{"symbol":"RH","url":"https://intraalpha.com/companies/RH","capturedAt":"2026-10-15T20:33:20.334Z","state":"partial","quote":{"symbol":"RH","last_price":118.82,"prev_close":110.99,"regular_close":117.87,"change":7.83,"change_pct":7.0547,"regular_change":6.88,"regular_change_pct":6.1988,"extended_change":0.95,"extended_change_pct":0.806,"bid":112.06,"ask":118.95,"bid_size":100,"ask_size":100,"volume":1088449,"vwap":116.935017,"open":112.98,"high":118.585,"low":112.98,"close":117.87,"trade_count":19930,"last_trade_at":"2026-10-15T20:11:37.769099921Z","last_quote_at":"2026-10-15T20:19:21.566513189Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:16.033955554-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-10-08T09:20:00Z","v":116,"vw":113},{"c":113.135,"h":113.135,"l":113.03,"n":7,"o":113.03,"t":"2026-10-08T10:30:00Z","v":508,"vw":113.111667},{"c":113.6199,"h":113.6199,"l":113.6199,"n":19,"o":113.6199,"t":"2026-10-08T11:00:00Z","v":569,"vw":113.6199},{"c":113.04,"h":113.04,"l":113.04,"n":30,"o":113.04,"t":"2026-10-08T11:15:00Z","v":588,"vw":113.04},{"c":113.7,"h":113.7,"l":113,"n":14,"o":113,"t":"2026-10-08T11:35:00Z","v":518,"vw":113.473827},{"c":114.4,"h":114.4,"l":114.4,"n":1,"o":114.4,"t":"2026-10-08T11:50:00Z","v":100,"vw":114.4},{"c":114.25,"h":114.25,"l":114.25,"n":3,"o":114.25,"t":"2026-10-08T12:20:00Z","v":106,"vw":114.25},{"c":112.7416,"h":112.7416,"l":112.7416,"n":1,"o":112.7416,"t":"2026-10-08T12:45:00Z","v":100,"vw":112.7416},{"c":113.36,"h":113.36,"l":113.36,"n":3,"o":113.36,"t":"2026-10-08T13:00:00Z","v":116,"vw":113.36},{"c":113.45,"h":113.45,"l":113.45,"n":6,"o":113.45,"t":"2026-10-08T13:05:00Z","v":398,"vw":113.45},{"c":114.23,"h":114.23,"l":114.23,"n":2,"o":114.23,"t":"2026-10-08T13:20:00Z","v":104,"vw":114.23},{"c":113.8,"h":114.46,"l":113.74,"n":135,"o":113.74,"t":"2026-10-08T13:30:00Z","v":7954,"vw":113.926098},{"c":113.92,"h":114.06,"l":113.69,"n":106,"o":114,"t":"2026-10-08T13:35:00Z","v":2286,"vw":113.8425},{"c":114.259,"h":114.38,"l":113.5001,"n":156,"o":113.66,"t":"2026-10-08T13:40:00Z","v":4734,"vw":114.131296},{"c":114,"h":114.18,"l":114,"n":116,"o":114.05,"t":"2026-10-08T13:45:00Z","v":5826,"vw":114.051898},{"c":114.3,"h":114.36,"l":114.29,"n":92,"o":114.3,"t":"2026-10-08T13:50:00Z","v":6708,"vw":114.318676},{"c":114.09,"h":114.5017,"l":114,"n":122,"o":114.5017,"t":"2026-10-08T13:55:00Z","v":2603,"vw":114.252453},{"c":114.1094,"h":114.34,"l":114.1094,"n":214,"o":114.21,"t":"2026-10-08T14:00:00Z","v":11694,"vw":114.244283},{"c":114.47,"h":114.5,"l":114.2,"n":131,"o":114.255,"t":"2026-10-08T14:05:00Z","v":3557,"vw":114.295952},{"c":114.62,"h":114.64,"l":114.05,"n":256,"o":114.29,"t":"2026-10-08T14:10:00Z","v":7968,"vw":114.457045},{"c":114.67,"h":114.73,"l":114.5,"n":176,"o":114.7,"t":"2026-10-08T14:15:00Z","v":3849,"vw":114.626072},{"c":114.725,"h":114.8,"l":114.65,"n":179,"o":114.65,"t":"2026-10-08T14:20:00Z","v":5276,"vw":114.678784},{"c":114.6,"h":114.896,"l":114.5,"n":124,"o":114.896,"t":"2026-10-08T14:25:00Z","v":2884,"vw":114.577933},{"c":114.34,"h":114.34,"l":114.34,"n":26,"o":114.34,"t":"2026-10-08T14:30:00Z","v":420,"vw":114.34},{"c":114.45,"h":114.45,"l":114.45,"n":58,"o":114.45,"t":"2026-10-08T14:35:00Z","v":613,"vw":114.45},{"c":113.77,"h":114.2963,"l":113.77,"n":260,"o":114.2963,"t":"2026-10-08T14:40:00Z","v":5255,"vw":114.027909},{"c":113.5,"h":113.87,"l":113.5,"n":250,"o":113.87,"t":"2026-10-08T14:45:00Z","v":5262,"vw":113.611913},{"c":113.11,"h":113.675,"l":113.1,"n":228,"o":113.675,"t":"2026-10-08T14:50:00Z","v":6644,"vw":113.245498},{"c":112.95,"h":113.27,"l":112.95,"n":219,"o":113.07,"t":"2026-10-08T14:55:00Z","v":6190,"vw":113.187882},{"c":112.43,"h":113.02,"l":112.34,"n":341,"o":113.02,"t":"2026-10-08T15:00:00Z","v":8188,"vw":112.610227},{"c":112.09,"h":112.77,"l":112.09,"n":376,"o":112.48,"t":"2026-10-08T15:05:00Z","v":10847,"vw":112.500734},{"c":111.66,"h":112.7299,"l":111.64,"n":366,"o":112.4,"t":"2026-10-08T15:10:00Z","v":13703,"vw":112.180026},{"c":111.6088,"h":111.873,"l":111.6088,"n":258,"o":111.735,"t":"2026-10-08T15:15:00Z","v":5981,"vw":111.743816},{"c":112.16,"h":112.3,"l":111.6,"n":256,"o":111.78,"t":"2026-10-08T15:20:00Z","v":11204,"vw":111.839005},{"c":112.32,"h":112.5,"l":112.21,"n":141,"o":112.2466,"t":"2026-10-08T15:25:00Z","v":13324,"vw":112.384718},{"c":112.26,"h":112.44,"l":112.16,"n":169,"o":112.44,"t":"2026-10-08T15:30:00Z","v":4580,"vw":112.27359},{"c":112.36,"h":112.67,"l":112.255,"n":215,"o":112.255,"t":"2026-10-08T15:35:00Z","v":9258,"vw":112.447835},{"c":112.76,"h":112.76,"l":112.66,"n":98,"o":112.69,"t":"2026-10-08T15:40:00Z","v":1703,"vw":112.711834},{"c":113.17,"h":113.25,"l":112.735,"n":298,"o":112.78,"t":"2026-10-08T15:45:00Z","v":14494,"vw":112.963708},{"c":113.0108,"h":113.21,"l":113.0108,"n":30,"o":113.21,"t":"2026-10-08T15:50:00Z","v":616,"vw":113.093385},{"c":113.23,"h":113.4,"l":113.13,"n":166,"o":113.16,"t":"2026-10-08T15:55:00Z","v":5321,"vw":113.245689},{"c":112.905,"h":113.27,"l":112.825,"n":170,"o":113.23,"t":"2026-10-08T16:00:00Z","v":6139,"vw":113.069098},{"c":113.225,"h":113.25,"l":112.905,"n":221,"o":112.91,"t":"2026-10-08T16:05:00Z","v":7811,"vw":113.068204},{"c":113.705,"h":113.96,"l":113.245,"n":193,"o":113.3899,"t":"2026-10-08T16:10:00Z","v":4826,"vw":113.590317},{"c":113.74,"h":114.9,"l":113.72,"n":399,"o":113.81,"t":"2026-10-08T16:15:00Z","v":18090,"vw":114.368089},{"c":113.99,"h":114,"l":113.53,"n":130,"o":113.875,"t":"2026-10-08T16:20:00Z","v":5481,"vw":113.846566},{"c":113.7,"h":114.035,"l":113.7,"n":108,"o":114.035,"t":"2026-10-08T16:25:00Z","v":2184,"vw":113.883448},{"c":113.995,"h":113.995,"l":113.81,"n":69,"o":113.95,"t":"2026-10-08T16:30:00Z","v":765,"vw":113.923267},{"c":113.935,"h":114.055,"l":113.76,"n":223,"o":114.015,"t":"2026-10-08T16:35:00Z","v":7700,"vw":113.860984},{"c":114.15,"h":114.31,"l":113.94,"n":189,"o":113.965,"t":"2026-10-08T16:40:00Z","v":6746,"vw":114.123501},{"c":113.5501,"h":114.32,"l":113.5501,"n":216,"o":114.32,"t":"2026-10-08T16:45:00Z","v":4775,"vw":113.858608},{"c":114.38,"h":114.4,"l":113.82,"n":196,"o":113.82,"t":"2026-10-08T16:50:00Z","v":6043,"vw":114.089005},{"c":114.495,"h":114.86,"l":114.295,"n":262,"o":114.545,"t":"2026-10-08T16:55:00Z","v":8516,"vw":114.644725},{"c":114.5,"h":114.555,"l":114.14,"n":139,"o":114.41,"t":"2026-10-08T17:00:00Z","v":5678,"vw":114.358522},{"c":114.14,"h":114.2027,"l":113.97,"n":192,"o":114.17,"t":"2026-10-08T17:05:00Z","v":6775,"vw":114.065154},{"c":114.27,"h":114.27,"l":113.8101,"n":154,"o":113.8101,"t":"2026-10-08T17:10:00Z","v":6208,"vw":114.044333},{"c":114.48,"h":114.7676,"l":114.07,"n":219,"o":114.16,"t":"2026-10-08T17:15:00Z","v":6163,"vw":114.369488},{"c":114.62,"h":114.62,"l":114.455,"n":122,"o":114.5,"t":"2026-10-08T17:20:00Z","v":1975,"vw":114.515714},{"c":114.37,"h":114.75,"l":114.11,"n":372,"o":114.595,"t":"2026-10-08T17:25:00Z","v":18369,"vw":114.297127},{"c":114.64,"h":114.902,"l":114.345,"n":274,"o":114.37,"t":"2026-10-08T17:30:00Z","v":8811,"vw":114.695561},{"c":114.725,"h":114.76,"l":114.57,"n":187,"o":114.65,"t":"2026-10-08T17:35:00Z","v":3874,"vw":114.649129},{"c":115.03,"h":115.03,"l":114.58,"n":301,"o":114.68,"t":"2026-10-08T17:40:00Z","v":10798,"vw":114.828791},{"c":114.42,"h":115.02,"l":114.31,"n":160,"o":115.02,"t":"2026-10-08T17:45:00Z","v":6601,"vw":114.594545},{"c":114.35,"h":114.42,"l":114.08,"n":180,"o":114.42,"t":"2026-10-08T17:50:00Z","v":6120,"vw":114.312007},{"c":114.45,"h":114.45,"l":114.225,"n":127,"o":114.23,"t":"2026-10-08T17:55:00Z","v":3394,"vw":114.4175},{"c":114.1199,"h":114.465,"l":113.89,"n":302,"o":114.465,"t":"2026-10-08T18:00:00Z","v":12903,"vw":114.184146},{"c":114.03,"h":114.27,"l":113.97,"n":228,"o":113.97,"t":"2026-10-08T18:05:00Z","v":6774,"vw":114.099344},{"c":113.94,"h":114.085,"l":113.94,"n":32,"o":114.085,"t":"2026-10-08T18:10:00Z","v":628,"vw":113.990173},{"c":113.815,"h":113.84,"l":113.805,"n":87,"o":113.84,"t":"2026-10-08T18:15:00Z","v":1875,"vw":113.815662},{"c":113.5,"h":113.65,"l":113.325,"n":273,"o":113.65,"t":"2026-10-08T18:20:00Z","v":7012,"vw":113.510477},{"c":113.43,"h":113.805,"l":113.43,"n":109,"o":113.72,"t":"2026-10-08T18:25:00Z","v":4186,"vw":113.646675},{"c":113.39,"h":113.39,"l":113.36,"n":126,"o":113.38,"t":"2026-10-08T18:30:00Z","v":2842,"vw":113.371875},{"c":113.4025,"h":113.5,"l":113.36,"n":205,"o":113.41,"t":"2026-10-08T18:35:00Z","v":4505,"vw":113.376796},{"c":113.4399,"h":113.5,"l":113.3,"n":270,"o":113.41,"t":"2026-10-08T18:40:00Z","v":6737,"vw":113.414564},{"c":113.49,"h":113.49,"l":113.115,"n":382,"o":113.35,"t":"2026-10-08T18:45:00Z","v":9546,"vw":113.251363},{"c":113.25,"h":113.465,"l":113.25,"n":143,"o":113.465,"t":"2026-10-08T18:50:00Z","v":2177,"vw":113.36},{"c":112.865,"h":113.34,"l":112.805,"n":324,"o":113.33,"t":"2026-10-08T18:55:00Z","v":7517,"vw":113.034535},{"c":112.915,"h":113,"l":112.76,"n":262,"o":112.8602,"t":"2026-10-08T19:00:00Z","v":8469,"vw":112.937729},{"c":112.83,"h":113.04,"l":112.83,"n":153,"o":113.01,"t":"2026-10-08T19:05:00Z","v":2927,"vw":112.919216},{"c":113.18,"h":113.33,"l":112.94,"n":313,"o":113,"t":"2026-10-08T19:10:00Z","v":7202,"vw":113.097883},{"c":113.265,"h":113.265,"l":112.995,"n":314,"o":113.11,"t":"2026-10-08T19:15:00Z","v":6320,"vw":113.147992},{"c":113.71,"h":113.71,"l":113.345,"n":349,"o":113.38,"t":"2026-10-08T19:20:00Z","v":8889,"vw":113.543529},{"c":113.11,"h":113.76,"l":113.11,"n":421,"o":113.665,"t":"2026-10-08T19:25:00Z","v":11049,"vw":113.496354},{"c":113.435,"h":113.435,"l":113.145,"n":293,"o":113.145,"t":"2026-10-08T19:30:00Z","v":8223,"vw":113.243979},{"c":113.6073,"h":113.655,"l":113.49,"n":322,"o":113.49,"t":"2026-10-08T19:35:00Z","v":5802,"vw":113.591637},{"c":113.36,"h":113.7,"l":113.31,"n":497,"o":113.7,"t":"2026-10-08T19:40:00Z","v":13232,"vw":113.440668},{"c":113.26,"h":113.4,"l":113.065,"n":524,"o":113.4,"t":"2026-10-08T19:45:00Z","v":16671,"vw":113.202837},{"c":113.37,"h":113.46,"l":113.17,"n":599,"o":113.31,"t":"2026-10-08T19:50:00Z","v":18328,"vw":113.363612},{"c":113.65,"h":113.86,"l":113.26,"n":2560,"o":113.44,"t":"2026-10-08T19:55:00Z","v":99726,"vw":113.606185},{"c":113.67,"h":113.67,"l":113.67,"n":43,"o":113.67,"t":"2026-10-08T20:00:00Z","v":208674,"vw":113.67},{"c":113.8,"h":113.8,"l":113.8,"n":2,"o":113.8,"t":"2026-10-08T20:05:00Z","v":500,"vw":113.8},{"c":113.53,"h":113.53,"l":113.53,"n":6,"o":113.53,"t":"2026-10-08T20:10:00Z","v":280,"vw":113.53},{"c":113.4866,"h":113.4866,"l":113.4866,"n":1,"o":113.4866,"t":"2026-10-08T20:25:00Z","v":100,"vw":113.4866},{"c":113.9,"h":113.9,"l":113.9,"n":1,"o":113.9,"t":"2026-10-08T20:45:00Z","v":120,"vw":113.9},{"c":113.84,"h":113.84,"l":113.84,"n":1,"o":113.84,"t":"2026-10-08T20:55:00Z","v":100,"vw":113.84},{"c":113.2962,"h":113.2962,"l":113.2962,"n":3,"o":113.2962,"t":"2026-10-08T21:50:00Z","v":102,"vw":113.2962},{"c":114.5,"h":114.5,"l":114.5,"n":1,"o":114.5,"t":"2026-10-08T22:20:00Z","v":100,"vw":114.5},{"c":114.56,"h":114.56,"l":114.56,"n":14,"o":114.56,"t":"2026-10-08T23:50:00Z","v":500,"vw":114.56},{"c":114.5,"h":114.5,"l":114,"n":6,"o":114,"t":"2026-10-09T08:00:00Z","v":632,"vw":114.307778},{"c":115,"h":115,"l":115,"n":1,"o":115,"t":"2026-10-09T09:10:00Z","v":100,"vw":115},{"c":114.55,"h":114.55,"l":114.55,"n":1,"o":114.55,"t":"2026-10-09T12:05:00Z","v":100,"vw":114.55},{"c":114.525,"h":114.525,"l":114.525,"n":2,"o":114.525,"t":"2026-10-09T12:15:00Z","v":101,"vw":114.525},{"c":113.85,"h":113.85,"l":113.85,"n":8,"o":113.85,"t":"2026-10-09T12:50:00Z","v":262,"vw":113.85},{"c":114.4888,"h":114.4888,"l":114.4888,"n":1,"o":114.4888,"t":"2026-10-09T13:20:00Z","v":100,"vw":114.4888},{"c":113.795,"h":115.17,"l":113.795,"n":292,"o":114,"t":"2026-10-09T13:30:00Z","v":28973,"vw":114.352584},{"c":114.52,"h":114.805,"l":114.17,"n":117,"o":114.52,"t":"2026-10-09T13:35:00Z","v":6032,"vw":114.460437},{"c":114.355,"h":114.59,"l":114.27,"n":203,"o":114.495,"t":"2026-10-09T13:40:00Z","v":7317,"vw":114.496112},{"c":114.845,"h":114.845,"l":114.24,"n":341,"o":114.29,"t":"2026-10-09T13:45:00Z","v":16339,"vw":114.606259},{"c":114.92,"h":115.42,"l":114.45,"n":245,"o":114.88,"t":"2026-10-09T13:50:00Z","v":9029,"vw":115.008325},{"c":114.5001,"h":115.37,"l":114.45,"n":238,"o":114.915,"t":"2026-10-09T13:55:00Z","v":9977,"vw":114.951691},{"c":114.46,"h":115.25,"l":113.99,"n":451,"o":115.25,"t":"2026-10-09T14:00:00Z","v":20220,"vw":114.775538},{"c":114.565,"h":114.91,"l":114.21,"n":181,"o":114.545,"t":"2026-10-09T14:05:00Z","v":6167,"vw":114.644738},{"c":114.515,"h":115.08,"l":114.24,"n":229,"o":114.61,"t":"2026-10-09T14:10:00Z","v":10631,"vw":114.602268},{"c":114.48,"h":114.8899,"l":114.48,"n":245,"o":114.7,"t":"2026-10-09T14:15:00Z","v":8811,"vw":114.678682},{"c":114.665,"h":114.89,"l":114.42,"n":182,"o":114.59,"t":"2026-10-09T14:20:00Z","v":11541,"vw":114.685459},{"c":114.61,"h":114.66,"l":114.43,"n":151,"o":114.66,"t":"2026-10-09T14:25:00Z","v":5327,"vw":114.526858},{"c":114.37,"h":114.79,"l":114.37,"n":200,"o":114.79,"t":"2026-10-09T14:30:00Z","v":4439,"vw":114.494586},{"c":114.315,"h":114.53,"l":114.315,"n":217,"o":114.355,"t":"2026-10-09T14:35:00Z","v":5616,"vw":114.415421},{"c":114.41,"h":114.72,"l":114.315,"n":69,"o":114.315,"t":"2026-10-09T14:40:00Z","v":3662,"vw":114.384863},{"c":114.87,"h":114.87,"l":114.55,"n":225,"o":114.62,"t":"2026-10-09T14:45:00Z","v":5689,"vw":114.73249},{"c":114.61,"h":114.9,"l":114.47,"n":205,"o":114.76,"t":"2026-10-09T14:50:00Z","v":3278,"vw":114.767655},{"c":114.55,"h":114.67,"l":114.43,"n":78,"o":114.67,"t":"2026-10-09T14:55:00Z","v":1404,"vw":114.608356},{"c":114.73,"h":114.87,"l":114.46,"n":165,"o":114.555,"t":"2026-10-09T15:00:00Z","v":6868,"vw":114.548404},{"c":114.33,"h":114.62,"l":114.33,"n":97,"o":114.62,"t":"2026-10-09T15:05:00Z","v":1562,"vw":114.488571},{"c":114.36,"h":114.53,"l":114.355,"n":130,"o":114.49,"t":"2026-10-09T15:10:00Z","v":7724,"vw":114.473973},{"c":114.35,"h":114.515,"l":114.35,"n":72,"o":114.515,"t":"2026-10-09T15:15:00Z","v":1502,"vw":114.408634},{"c":113.53,"h":114.375,"l":113.53,"n":333,"o":114.375,"t":"2026-10-09T15:20:00Z","v":16692,"vw":113.934882},{"c":113.585,"h":113.61,"l":113.4,"n":135,"o":113.61,"t":"2026-10-09T15:25:00Z","v":4301,"vw":113.542408},{"c":113.85,"h":113.9299,"l":113.25,"n":128,"o":113.92,"t":"2026-10-09T15:30:00Z","v":6566,"vw":113.811178},{"c":113.99,"h":114.26,"l":113.62,"n":125,"o":113.88,"t":"2026-10-09T15:35:00Z","v":8011,"vw":113.997404},{"c":114.085,"h":114.23,"l":114.085,"n":101,"o":114.13,"t":"2026-10-09T15:40:00Z","v":3066,"vw":114.164314},{"c":114.17,"h":114.17,"l":113.8001,"n":68,"o":114.095,"t":"2026-10-09T15:45:00Z","v":2218,"vw":113.979333},{"c":114.36,"h":114.4,"l":114.04,"n":120,"o":114.1993,"t":"2026-10-09T15:50:00Z","v":3681,"vw":114.271882},{"c":114.24,"h":114.28,"l":114.18,"n":73,"o":114.18,"t":"2026-10-09T15:55:00Z","v":1922,"vw":114.245423},{"c":114.35,"h":114.38,"l":114.25,"n":122,"o":114.375,"t":"2026-10-09T16:00:00Z","v":2482,"vw":114.309405},{"c":114.47,"h":114.47,"l":114.29,"n":151,"o":114.35,"t":"2026-10-09T16:05:00Z","v":6674,"vw":114.366625},{"c":114.1,"h":114.48,"l":114.01,"n":177,"o":114.42,"t":"2026-10-09T16:10:00Z","v":5981,"vw":114.331715},{"c":114.175,"h":114.175,"l":114.175,"n":11,"o":114.175,"t":"2026-10-09T16:15:00Z","v":247,"vw":114.175},{"c":114.09,"h":114.095,"l":114.06,"n":88,"o":114.09,"t":"2026-10-09T16:20:00Z","v":2179,"vw":114.079821},{"c":114.17,"h":114.17,"l":113.9025,"n":130,"o":114.03,"t":"2026-10-09T16:25:00Z","v":3872,"vw":114.036785},{"c":114.1,"h":114.1,"l":114.1,"n":16,"o":114.1,"t":"2026-10-09T16:30:00Z","v":252,"vw":114.1},{"c":114.16,"h":114.4,"l":114,"n":187,"o":114.19,"t":"2026-10-09T16:35:00Z","v":5772,"vw":114.193393},{"c":114.085,"h":114.19,"l":113.7388,"n":91,"o":114.15,"t":"2026-10-09T16:40:00Z","v":3034,"vw":113.867205},{"c":114.41,"h":114.41,"l":114.27,"n":144,"o":114.355,"t":"2026-10-09T16:45:00Z","v":3140,"vw":114.354375},{"c":114.495,"h":114.61,"l":114.0401,"n":153,"o":114.41,"t":"2026-10-09T16:50:00Z","v":8192,"vw":114.517928},{"c":114.55,"h":114.75,"l":114.495,"n":85,"o":114.52,"t":"2026-10-09T16:55:00Z","v":2367,"vw":114.609778},{"c":114.58,"h":114.58,"l":114.43,"n":89,"o":114.43,"t":"2026-10-09T17:00:00Z","v":1837,"vw":114.479231},{"c":114.41,"h":114.6,"l":114.41,"n":133,"o":114.545,"t":"2026-10-09T17:05:00Z","v":2560,"vw":114.534555},{"c":114.38,"h":114.4362,"l":114.3,"n":137,"o":114.4362,"t":"2026-10-09T17:10:00Z","v":4822,"vw":114.365203},{"c":114.48,"h":114.48,"l":114.48,"n":10,"o":114.48,"t":"2026-10-09T17:15:00Z","v":224,"vw":114.48},{"c":114.35,"h":114.4,"l":114.35,"n":123,"o":114.375,"t":"2026-10-09T17:20:00Z","v":3366,"vw":114.358576},{"c":114.24,"h":114.43,"l":114.175,"n":200,"o":114.43,"t":"2026-10-09T17:25:00Z","v":4560,"vw":114.29505},{"c":114.15,"h":114.34,"l":114.13,"n":206,"o":114.2,"t":"2026-10-09T17:30:00Z","v":4719,"vw":114.234983},{"c":114.034,"h":114.13,"l":113.9325,"n":134,"o":114.05,"t":"2026-10-09T17:35:00Z","v":3953,"vw":114.059024},{"c":114.185,"h":114.185,"l":114.185,"n":15,"o":114.185,"t":"2026-10-09T17:40:00Z","v":307,"vw":114.185},{"c":114.2242,"h":114.2242,"l":114.15,"n":56,"o":114.15,"t":"2026-10-09T17:45:00Z","v":2823,"vw":114.182261},{"c":114.37,"h":114.37,"l":114,"n":179,"o":114,"t":"2026-10-09T17:50:00Z","v":3601,"vw":114.15518},{"c":114.325,"h":114.38,"l":114.29,"n":112,"o":114.38,"t":"2026-10-09T17:55:00Z","v":4066,"vw":114.29946},{"c":114.25,"h":114.51,"l":114.25,"n":243,"o":114.305,"t":"2026-10-09T18:00:00Z","v":7482,"vw":114.347199},{"c":114.355,"h":114.41,"l":114.34,"n":122,"o":114.355,"t":"2026-10-09T18:05:00Z","v":2080,"vw":114.36169},{"c":115.01,"h":115.04,"l":114.35,"n":492,"o":114.45,"t":"2026-10-09T18:10:00Z","v":31895,"vw":114.849883},{"c":115.155,"h":115.33,"l":114.675,"n":578,"o":115.14,"t":"2026-10-09T18:15:00Z","v":28880,"vw":115.119629},{"c":114.68,"h":114.84,"l":114.665,"n":133,"o":114.84,"t":"2026-10-09T18:20:00Z","v":3889,"vw":114.706981},{"c":114.68,"h":114.82,"l":114.58,"n":81,"o":114.58,"t":"2026-10-09T18:25:00Z","v":1792,"vw":114.672902},{"c":114.82,"h":114.94,"l":114.585,"n":160,"o":114.585,"t":"2026-10-09T18:30:00Z","v":3638,"vw":114.779918},{"c":115.18,"h":115.18,"l":115.015,"n":261,"o":115.04,"t":"2026-10-09T18:35:00Z","v":4359,"vw":115.073762},{"c":115.49,"h":115.51,"l":115.24,"n":297,"o":115.25,"t":"2026-10-09T18:40:00Z","v":13197,"vw":115.350806},{"c":115.74,"h":116.17,"l":115.38,"n":379,"o":115.38,"t":"2026-10-09T18:45:00Z","v":16333,"vw":115.637472},{"c":116.15,"h":116.4,"l":115.77,"n":311,"o":115.77,"t":"2026-10-09T18:50:00Z","v":17454,"vw":116.14723},{"c":116,"h":116.31,"l":115.76,"n":358,"o":116.21,"t":"2026-10-09T18:55:00Z","v":13434,"vw":115.951328},{"c":116.4,"h":116.4,"l":115.935,"n":226,"o":115.96,"t":"2026-10-09T19:00:00Z","v":5272,"vw":116.175011},{"c":116.58,"h":116.585,"l":116.3,"n":293,"o":116.4,"t":"2026-10-09T19:05:00Z","v":10416,"vw":116.408147},{"c":117.305,"h":117.83,"l":116.565,"n":738,"o":116.565,"t":"2026-10-09T19:10:00Z","v":53586,"vw":117.056949},{"c":117.425,"h":117.83,"l":116.9461,"n":298,"o":117.2,"t":"2026-10-09T19:15:00Z","v":9690,"vw":117.207813},{"c":117.4307,"h":117.62,"l":117.11,"n":274,"o":117.355,"t":"2026-10-09T19:20:00Z","v":9170,"vw":117.342709},{"c":117.06,"h":117.55,"l":116.92,"n":459,"o":117.07,"t":"2026-10-09T19:25:00Z","v":20424,"vw":117.163297},{"c":116.705,"h":117.46,"l":116.59,"n":378,"o":117.065,"t":"2026-10-09T19:30:00Z","v":12957,"vw":117.132911},{"c":117.37,"h":117.38,"l":116.78,"n":262,"o":116.805,"t":"2026-10-09T19:35:00Z","v":8002,"vw":117.132192},{"c":118.29,"h":118.645,"l":117.37,"n":693,"o":117.37,"t":"2026-10-09T19:40:00Z","v":29128,"vw":118.113326},{"c":118,"h":118.87,"l":118,"n":652,"o":118.62,"t":"2026-10-09T19:45:00Z","v":25824,"vw":118.376677},{"c":118.12,"h":118.31,"l":117.93,"n":683,"o":117.93,"t":"2026-10-09T19:50:00Z","v":26570,"vw":118.166042},{"c":117.01,"h":118.15,"l":116.962,"n":2309,"o":118.15,"t":"2026-10-09T19:55:00Z","v":99965,"vw":117.382189},{"c":116.99,"h":116.99,"l":116.99,"n":98,"o":116.99,"t":"2026-10-09T20:00:00Z","v":110667,"vw":116.99},{"c":116.65,"h":116.65,"l":116.65,"n":2,"o":116.65,"t":"2026-10-09T21:30:00Z","v":151,"vw":116.65},{"c":116.7423,"h":116.7423,"l":116.7423,"n":1,"o":116.7423,"t":"2026-10-09T22:15:00Z","v":200,"vw":116.7423},{"c":116.73,"h":116.73,"l":116.73,"n":2,"o":116.73,"t":"2026-10-09T22:50:00Z","v":109,"vw":116.73},{"c":116.86,"h":116.86,"l":116.86,"n":3,"o":116.86,"t":"2026-10-09T23:05:00Z","v":200,"vw":116.86},{"c":116.95,"h":116.95,"l":116.95,"n":8,"o":116.95,"t":"2026-10-12T11:05:00Z","v":296,"vw":116.95},{"c":115.51,"h":115.51,"l":115.51,"n":1,"o":115.51,"t":"2026-10-12T12:45:00Z","v":110,"vw":115.51},{"c":116.29,"h":116.736,"l":115.83,"n":221,"o":116.25,"t":"2026-10-12T13:30:00Z","v":11284,"vw":116.221274},{"c":115.5,"h":116.4175,"l":115.355,"n":226,"o":115.83,"t":"2026-10-12T13:35:00Z","v":15566,"vw":115.696196},{"c":114.81,"h":115.22,"l":114.46,"n":252,"o":115.17,"t":"2026-10-12T13:40:00Z","v":10905,"vw":114.870392},{"c":113.59,"h":114.8,"l":113.52,"n":341,"o":114.73,"t":"2026-10-12T13:45:00Z","v":24635,"vw":114.09753},{"c":114.4453,"h":114.66,"l":113.79,"n":104,"o":113.79,"t":"2026-10-12T13:50:00Z","v":3926,"vw":114.285788},{"c":114.38,"h":114.8617,"l":114.36,"n":224,"o":114.685,"t":"2026-10-12T13:55:00Z","v":12992,"vw":114.651492},{"c":114.82,"h":114.92,"l":114.59,"n":208,"o":114.66,"t":"2026-10-12T14:00:00Z","v":4331,"vw":114.774432},{"c":115.79,"h":116,"l":115.03,"n":244,"o":115.03,"t":"2026-10-12T14:05:00Z","v":8650,"vw":115.56904},{"c":116.28,"h":116.53,"l":115.77,"n":345,"o":116,"t":"2026-10-12T14:10:00Z","v":11066,"vw":116.262477},{"c":116.5184,"h":116.69,"l":116.18,"n":136,"o":116.195,"t":"2026-10-12T14:15:00Z","v":3747,"vw":116.392942},{"c":117.04,"h":117.215,"l":116.64,"n":160,"o":117.215,"t":"2026-10-12T14:20:00Z","v":4473,"vw":116.843431},{"c":117.1,"h":117.1,"l":116.7975,"n":214,"o":116.965,"t":"2026-10-12T14:25:00Z","v":6902,"vw":116.961201},{"c":117.6775,"h":117.68,"l":117.01,"n":315,"o":117.01,"t":"2026-10-12T14:30:00Z","v":8560,"vw":117.375274},{"c":117.8,"h":117.945,"l":117.43,"n":333,"o":117.835,"t":"2026-10-12T14:35:00Z","v":10830,"vw":117.670027},{"c":118,"h":118.26,"l":117.9,"n":381,"o":118.0136,"t":"2026-10-12T14:40:00Z","v":18151,"vw":118.123587},{"c":118.33,"h":118.48,"l":118.155,"n":165,"o":118.16,"t":"2026-10-12T14:45:00Z","v":4795,"vw":118.233219},{"c":118.85,"h":119.05,"l":118.37,"n":319,"o":118.485,"t":"2026-10-12T14:50:00Z","v":16282,"vw":118.871471},{"c":118.47,"h":119.0453,"l":118.32,"n":205,"o":118.825,"t":"2026-10-12T14:55:00Z","v":5673,"vw":118.722584},{"c":118.77,"h":119.5,"l":118.47,"n":582,"o":118.47,"t":"2026-10-12T15:00:00Z","v":18670,"vw":119.290727},{"c":119.11,"h":119.11,"l":118.64,"n":201,"o":118.71,"t":"2026-10-12T15:05:00Z","v":4748,"vw":118.787291},{"c":119.17,"h":119.295,"l":118.965,"n":145,"o":118.9975,"t":"2026-10-12T15:10:00Z","v":4896,"vw":119.17426},{"c":118.82,"h":119.16,"l":118.82,"n":107,"o":119,"t":"2026-10-12T15:15:00Z","v":2739,"vw":118.946128},{"c":118.54,"h":118.915,"l":118.41,"n":178,"o":118.82,"t":"2026-10-12T15:20:00Z","v":5494,"vw":118.593133},{"c":118.9975,"h":119.0984,"l":118.75,"n":145,"o":118.75,"t":"2026-10-12T15:25:00Z","v":12943,"vw":119.079588},{"c":119.3676,"h":119.3676,"l":118.939,"n":82,"o":119.15,"t":"2026-10-12T15:30:00Z","v":7195,"vw":119.319816},{"c":119.525,"h":119.6,"l":119.04,"n":236,"o":119.04,"t":"2026-10-12T15:35:00Z","v":5391,"vw":119.415314},{"c":119.46,"h":119.72,"l":119.26,"n":210,"o":119.56,"t":"2026-10-12T15:40:00Z","v":7401,"vw":119.500508},{"c":118.9387,"h":119.46,"l":118.9387,"n":232,"o":119.2701,"t":"2026-10-12T15:45:00Z","v":13813,"vw":119.140858},{"c":118.7525,"h":119.49,"l":118.52,"n":285,"o":119.27,"t":"2026-10-12T15:50:00Z","v":18733,"vw":118.806454},{"c":118.5501,"h":119,"l":118.42,"n":162,"o":118.9999,"t":"2026-10-12T15:55:00Z","v":24387,"vw":118.536251},{"c":118.565,"h":118.96,"l":118.47,"n":131,"o":118.77,"t":"2026-10-12T16:00:00Z","v":5025,"vw":118.719796},{"c":118.67,"h":118.74,"l":118.6075,"n":89,"o":118.6075,"t":"2026-10-12T16:05:00Z","v":1623,"vw":118.684426},{"c":118.795,"h":118.795,"l":118.665,"n":90,"o":118.665,"t":"2026-10-12T16:10:00Z","v":1905,"vw":118.740927},{"c":119.12,"h":119.4,"l":118.81,"n":226,"o":118.81,"t":"2026-10-12T16:15:00Z","v":4916,"vw":119.146545},{"c":118.97,"h":119.2699,"l":118.89,"n":151,"o":119.2699,"t":"2026-10-12T16:20:00Z","v":3473,"vw":119.020484},{"c":118.31,"h":118.87,"l":118.31,"n":204,"o":118.82,"t":"2026-10-12T16:25:00Z","v":4571,"vw":118.634063},{"c":118.16,"h":118.51,"l":118.11,"n":124,"o":118.32,"t":"2026-10-12T16:30:00Z","v":4022,"vw":118.28235},{"c":118.16,"h":118.21,"l":117.94,"n":68,"o":117.94,"t":"2026-10-12T16:35:00Z","v":3164,"vw":118.137174},{"c":117.43,"h":118.3193,"l":117.43,"n":175,"o":118.205,"t":"2026-10-12T16:40:00Z","v":9931,"vw":118.039712},{"c":118.11,"h":118.11,"l":117.4646,"n":183,"o":117.4646,"t":"2026-10-12T16:45:00Z","v":4516,"vw":117.762942},{"c":117.93,"h":118.0041,"l":117.89,"n":97,"o":117.91,"t":"2026-10-12T16:50:00Z","v":1698,"vw":117.94282},{"c":117.89,"h":117.99,"l":117.79,"n":112,"o":117.99,"t":"2026-10-12T16:55:00Z","v":3111,"vw":117.873936},{"c":117.9763,"h":117.9763,"l":117.8,"n":89,"o":117.92,"t":"2026-10-12T17:00:00Z","v":2541,"vw":117.918922},{"c":117.75,"h":117.905,"l":117.75,"n":34,"o":117.905,"t":"2026-10-12T17:05:00Z","v":880,"vw":117.775833},{"c":117.915,"h":117.92,"l":117.53,"n":187,"o":117.69,"t":"2026-10-12T17:10:00Z","v":5280,"vw":117.749712},{"c":117.84,"h":118.2199,"l":117.84,"n":181,"o":117.89,"t":"2026-10-12T17:15:00Z","v":5230,"vw":117.973912},{"c":117.6,"h":117.9235,"l":117.6,"n":103,"o":117.83,"t":"2026-10-12T17:20:00Z","v":2407,"vw":117.723505},{"c":117.43,"h":117.48,"l":117.42,"n":50,"o":117.48,"t":"2026-10-12T17:25:00Z","v":1818,"vw":117.443916},{"c":117.53,"h":117.69,"l":117.515,"n":63,"o":117.515,"t":"2026-10-12T17:30:00Z","v":1652,"vw":117.545278},{"c":117.78,"h":117.78,"l":117.535,"n":226,"o":117.535,"t":"2026-10-12T17:35:00Z","v":5853,"vw":117.629784},{"c":117.585,"h":117.89,"l":117.58,"n":133,"o":117.89,"t":"2026-10-12T17:40:00Z","v":2777,"vw":117.629444},{"c":117.69,"h":117.71,"l":117.48,"n":88,"o":117.52,"t":"2026-10-12T17:45:00Z","v":2856,"vw":117.556071},{"c":117.765,"h":117.765,"l":117.45,"n":106,"o":117.46,"t":"2026-10-12T17:50:00Z","v":2771,"vw":117.648933},{"c":117.81,"h":117.96,"l":117.8075,"n":40,"o":117.8075,"t":"2026-10-12T17:55:00Z","v":1133,"vw":117.849375},{"c":117.765,"h":117.85,"l":117.7,"n":154,"o":117.76,"t":"2026-10-12T18:00:00Z","v":3822,"vw":117.79625},{"c":117.89,"h":117.89,"l":117.6,"n":123,"o":117.745,"t":"2026-10-12T18:05:00Z","v":5037,"vw":117.82879},{"c":117.74,"h":117.96,"l":117.74,"n":147,"o":117.95,"t":"2026-10-12T18:10:00Z","v":3081,"vw":117.839189},{"c":117.37,"h":117.81,"l":117.37,"n":145,"o":117.65,"t":"2026-10-12T18:15:00Z","v":4882,"vw":117.523405},{"c":117.525,"h":117.62,"l":117.33,"n":105,"o":117.5988,"t":"2026-10-12T18:20:00Z","v":3493,"vw":117.460402},{"c":117.5,"h":117.65,"l":117.45,"n":107,"o":117.53,"t":"2026-10-12T18:25:00Z","v":3733,"vw":117.520796},{"c":117.385,"h":117.5175,"l":117.38,"n":170,"o":117.51,"t":"2026-10-12T18:30:00Z","v":4085,"vw":117.458584},{"c":117.55,"h":117.55,"l":117.2701,"n":134,"o":117.2701,"t":"2026-10-12T18:35:00Z","v":3686,"vw":117.401645},{"c":117.455,"h":117.69,"l":117.45,"n":153,"o":117.69,"t":"2026-10-12T18:40:00Z","v":3892,"vw":117.562399},{"c":117.59,"h":117.64,"l":117.495,"n":145,"o":117.56,"t":"2026-10-12T18:45:00Z","v":3321,"vw":117.576981},{"c":117.385,"h":117.5,"l":117.35,"n":172,"o":117.48,"t":"2026-10-12T18:50:00Z","v":4304,"vw":117.422134},{"c":117.445,"h":117.5,"l":117.425,"n":103,"o":117.425,"t":"2026-10-12T18:55:00Z","v":1743,"vw":117.45125},{"c":117.505,"h":117.56,"l":117.36,"n":108,"o":117.56,"t":"2026-10-12T19:00:00Z","v":3941,"vw":117.473725},{"c":117.13,"h":117.45,"l":117.13,"n":144,"o":117.45,"t":"2026-10-12T19:05:00Z","v":4155,"vw":117.300866},{"c":117.07,"h":117.295,"l":117.07,"n":163,"o":117.295,"t":"2026-10-12T19:10:00Z","v":3848,"vw":117.2228},{"c":117.23,"h":117.23,"l":117.07,"n":122,"o":117.07,"t":"2026-10-12T19:15:00Z","v":4245,"vw":117.121401},{"c":117.42,"h":117.42,"l":117.28,"n":235,"o":117.36,"t":"2026-10-12T19:20:00Z","v":7776,"vw":117.324426},{"c":116.895,"h":117.495,"l":116.895,"n":264,"o":117.44,"t":"2026-10-12T19:25:00Z","v":6771,"vw":117.209894},{"c":116.985,"h":117.12,"l":116.85,"n":220,"o":117,"t":"2026-10-12T19:30:00Z","v":6363,"vw":117.014911},{"c":116.935,"h":116.98,"l":116.77,"n":311,"o":116.98,"t":"2026-10-12T19:35:00Z","v":11114,"vw":116.861585},{"c":117.055,"h":117.095,"l":116.96,"n":341,"o":117.09,"t":"2026-10-12T19:40:00Z","v":9673,"vw":117.042885},{"c":117.395,"h":117.56,"l":117.055,"n":342,"o":117.055,"t":"2026-10-12T19:45:00Z","v":13220,"vw":117.245427},{"c":117.61,"h":117.805,"l":117.39,"n":488,"o":117.53,"t":"2026-10-12T19:50:00Z","v":15105,"vw":117.682861},{"c":116.82,"h":117.56,"l":116.82,"n":2048,"o":117.54,"t":"2026-10-12T19:55:00Z","v":91898,"vw":117.108103},{"c":116.76,"h":116.76,"l":116.76,"n":46,"o":116.76,"t":"2026-10-12T20:00:00Z","v":90453,"vw":116.76},{"c":117,"h":117,"l":117,"n":3,"o":117,"t":"2026-10-12T20:55:00Z","v":230,"vw":117},{"c":116.23,"h":116.23,"l":116.23,"n":2,"o":116.23,"t":"2026-10-12T23:40:00Z","v":304,"vw":116.23},{"c":117.51,"h":117.51,"l":117.51,"n":5,"o":117.51,"t":"2026-10-13T12:30:00Z","v":302,"vw":117.51},{"c":118,"h":118,"l":118,"n":3,"o":118,"t":"2026-10-13T12:35:00Z","v":151,"vw":118},{"c":117.31,"h":117.31,"l":117.31,"n":9,"o":117.31,"t":"2026-10-13T12:50:00Z","v":177,"vw":117.31},{"c":117.95,"h":117.95,"l":117.95,"n":5,"o":117.95,"t":"2026-10-13T13:25:00Z","v":278,"vw":117.95},{"c":119.255,"h":120.14,"l":118.05,"n":274,"o":118.17,"t":"2026-10-13T13:30:00Z","v":21405,"vw":119.204158},{"c":118.02,"h":119.345,"l":118.02,"n":196,"o":119.345,"t":"2026-10-13T13:35:00Z","v":8860,"vw":118.694455},{"c":117.6,"h":118.24,"l":117.07,"n":99,"o":118.24,"t":"2026-10-13T13:40:00Z","v":3303,"vw":117.654348},{"c":117.18,"h":117.27,"l":116.77,"n":136,"o":117.11,"t":"2026-10-13T13:45:00Z","v":4494,"vw":117.08253},{"c":115.99,"h":117,"l":115.8075,"n":245,"o":116.86,"t":"2026-10-13T13:50:00Z","v":12987,"vw":116.577442},{"c":114.945,"h":116.2,"l":114.9,"n":591,"o":115.76,"t":"2026-10-13T13:55:00Z","v":47707,"vw":115.584363},{"c":115.495,"h":115.58,"l":114.72,"n":181,"o":114.925,"t":"2026-10-13T14:00:00Z","v":4299,"vw":115.189868},{"c":115.44,"h":115.62,"l":115.44,"n":77,"o":115.51,"t":"2026-10-13T14:05:00Z","v":2183,"vw":115.494899},{"c":116.2625,"h":116.2625,"l":115.82,"n":79,"o":115.82,"t":"2026-10-13T14:10:00Z","v":2448,"vw":116.016657},{"c":116.605,"h":116.7159,"l":116.25,"n":133,"o":116.255,"t":"2026-10-13T14:15:00Z","v":3987,"vw":116.528439},{"c":116.81,"h":116.81,"l":116.38,"n":78,"o":116.61,"t":"2026-10-13T14:20:00Z","v":2613,"vw":116.52375},{"c":116.55,"h":116.87,"l":116.55,"n":103,"o":116.6,"t":"2026-10-13T14:25:00Z","v":4228,"vw":116.665283},{"c":116.32,"h":116.77,"l":116.32,"n":76,"o":116.77,"t":"2026-10-13T14:30:00Z","v":1903,"vw":116.580714},{"c":116.5,"h":116.68,"l":116.13,"n":113,"o":116.13,"t":"2026-10-13T14:35:00Z","v":4021,"vw":116.547857},{"c":116.02,"h":116.69,"l":115.895,"n":138,"o":116.425,"t":"2026-10-13T14:40:00Z","v":4112,"vw":116.291557},{"c":115.42,"h":116.01,"l":115.42,"n":220,"o":115.88,"t":"2026-10-13T14:45:00Z","v":21688,"vw":115.847587},{"c":115.67,"h":115.67,"l":115.15,"n":194,"o":115.4,"t":"2026-10-13T14:50:00Z","v":4874,"vw":115.418654},{"c":115.77,"h":115.79,"l":115.44,"n":180,"o":115.7,"t":"2026-10-13T14:55:00Z","v":4276,"vw":115.621347},{"c":115.785,"h":115.85,"l":115.59,"n":152,"o":115.67,"t":"2026-10-13T15:00:00Z","v":2564,"vw":115.738333},{"c":115.5,"h":115.755,"l":115.33,"n":219,"o":115.755,"t":"2026-10-13T15:05:00Z","v":5304,"vw":115.529042},{"c":115.5,"h":115.72,"l":115.43,"n":171,"o":115.43,"t":"2026-10-13T15:10:00Z","v":5512,"vw":115.529892},{"c":115.385,"h":115.45,"l":115.32,"n":72,"o":115.4,"t":"2026-10-13T15:15:00Z","v":1682,"vw":115.383595},{"c":115.21,"h":115.48,"l":115.15,"n":224,"o":115.375,"t":"2026-10-13T15:20:00Z","v":7893,"vw":115.306697},{"c":115.235,"h":115.42,"l":115.15,"n":75,"o":115.22,"t":"2026-10-13T15:25:00Z","v":2064,"vw":115.2475},{"c":115.0455,"h":115.35,"l":115.0455,"n":120,"o":115.2375,"t":"2026-10-13T15:30:00Z","v":4607,"vw":115.208694},{"c":115,"h":115.42,"l":115,"n":76,"o":115.3,"t":"2026-10-13T15:35:00Z","v":1578,"vw":115.219726},{"c":114.89,"h":115.16,"l":114.89,"n":191,"o":115.16,"t":"2026-10-13T15:40:00Z","v":9324,"vw":115.005225},{"c":114.78,"h":114.91,"l":114.76,"n":127,"o":114.76,"t":"2026-10-13T15:45:00Z","v":3521,"vw":114.818821},{"c":115.115,"h":115.4184,"l":114.76,"n":182,"o":114.89,"t":"2026-10-13T15:50:00Z","v":9880,"vw":115.006945},{"c":114.98,"h":115.18,"l":114.96,"n":237,"o":115.105,"t":"2026-10-13T15:55:00Z","v":14394,"vw":115.039948},{"c":114.91,"h":115.2,"l":114.845,"n":161,"o":114.95,"t":"2026-10-13T16:00:00Z","v":4661,"vw":114.994851},{"c":114.845,"h":114.98,"l":114.69,"n":78,"o":114.98,"t":"2026-10-13T16:05:00Z","v":1572,"vw":114.850833},{"c":114.94,"h":115.02,"l":114.845,"n":163,"o":114.845,"t":"2026-10-13T16:10:00Z","v":4799,"vw":114.949196},{"c":115.56,"h":115.7,"l":115.12,"n":187,"o":115.12,"t":"2026-10-13T16:15:00Z","v":7209,"vw":115.466714},{"c":115.49,"h":115.57,"l":115.41,"n":58,"o":115.56,"t":"2026-10-13T16:20:00Z","v":2470,"vw":115.494787},{"c":115.3,"h":115.49,"l":115.3,"n":55,"o":115.49,"t":"2026-10-13T16:25:00Z","v":1679,"vw":115.447072},{"c":115.96,"h":115.96,"l":115.28,"n":227,"o":115.36,"t":"2026-10-13T16:30:00Z","v":8879,"vw":115.55862},{"c":116.07,"h":116.12,"l":115.7286,"n":84,"o":115.9,"t":"2026-10-13T16:35:00Z","v":2360,"vw":115.918821},{"c":116.16,"h":116.175,"l":116.04,"n":45,"o":116.04,"t":"2026-10-13T16:40:00Z","v":917,"vw":116.115639},{"c":116.11,"h":116.19,"l":115.945,"n":58,"o":116.14,"t":"2026-10-13T16:45:00Z","v":1791,"vw":116.085212},{"c":116.67,"h":116.67,"l":116.33,"n":55,"o":116.33,"t":"2026-10-13T16:50:00Z","v":1410,"vw":116.464776},{"c":116.64,"h":116.64,"l":116.45,"n":99,"o":116.54,"t":"2026-10-13T16:55:00Z","v":1959,"vw":116.590567},{"c":116.35,"h":116.48,"l":116.28,"n":69,"o":116.48,"t":"2026-10-13T17:00:00Z","v":1794,"vw":116.367411},{"c":116.5,"h":116.5,"l":116.32,"n":37,"o":116.32,"t":"2026-10-13T17:05:00Z","v":2007,"vw":116.40253},{"c":116.295,"h":116.58,"l":116.295,"n":68,"o":116.46,"t":"2026-10-13T17:10:00Z","v":1408,"vw":116.426463},{"c":115.895,"h":116.12,"l":115.895,"n":144,"o":116.05,"t":"2026-10-13T17:15:00Z","v":5637,"vw":116.037499},{"c":115.761,"h":116.08,"l":115.761,"n":69,"o":115.905,"t":"2026-10-13T17:20:00Z","v":3969,"vw":115.791274},{"c":115.645,"h":115.8,"l":115.58,"n":103,"o":115.8,"t":"2026-10-13T17:25:00Z","v":4328,"vw":115.662784},{"c":115.675,"h":115.87,"l":115.675,"n":72,"o":115.705,"t":"2026-10-13T17:30:00Z","v":1290,"vw":115.75},{"c":115.53,"h":115.82,"l":115.53,"n":152,"o":115.675,"t":"2026-10-13T17:35:00Z","v":4607,"vw":115.623563},{"c":115.41,"h":115.645,"l":115.385,"n":153,"o":115.645,"t":"2026-10-13T17:40:00Z","v":3853,"vw":115.450333},{"c":115.36,"h":115.405,"l":115.28,"n":89,"o":115.405,"t":"2026-10-13T17:45:00Z","v":1963,"vw":115.320715},{"c":115.41,"h":115.52,"l":115.355,"n":112,"o":115.48,"t":"2026-10-13T17:50:00Z","v":2801,"vw":115.432416},{"c":115.41,"h":115.415,"l":115.405,"n":30,"o":115.415,"t":"2026-10-13T17:55:00Z","v":1130,"vw":115.410091},{"c":115.62,"h":115.7,"l":115.415,"n":207,"o":115.415,"t":"2026-10-13T18:00:00Z","v":5914,"vw":115.536728},{"c":116.015,"h":116.195,"l":115.94,"n":103,"o":116.01,"t":"2026-10-13T18:05:00Z","v":2803,"vw":116.045},{"c":115.67,"h":116.09,"l":115.485,"n":164,"o":116,"t":"2026-10-13T18:10:00Z","v":4071,"vw":115.666586},{"c":115.89,"h":115.89,"l":115.585,"n":93,"o":115.635,"t":"2026-10-13T18:15:00Z","v":3382,"vw":115.655177},{"c":115.99,"h":116.3,"l":115.785,"n":124,"o":115.785,"t":"2026-10-13T18:20:00Z","v":2240,"vw":116.023076},{"c":116.02,"h":116.15,"l":116.02,"n":76,"o":116.15,"t":"2026-10-13T18:25:00Z","v":1400,"vw":116.075},{"c":115.84,"h":116.11,"l":115.84,"n":141,"o":116.03,"t":"2026-10-13T18:30:00Z","v":3786,"vw":115.969215},{"c":115.99,"h":115.99,"l":115.775,"n":45,"o":115.775,"t":"2026-10-13T18:35:00Z","v":1843,"vw":115.85},{"c":115.98,"h":116.09,"l":115.845,"n":130,"o":115.845,"t":"2026-10-13T18:40:00Z","v":3518,"vw":116.006135},{"c":116.1,"h":116.22,"l":116.02,"n":67,"o":116.02,"t":"2026-10-13T18:45:00Z","v":2036,"vw":116.080248},{"c":116.315,"h":116.36,"l":116.1,"n":115,"o":116.1,"t":"2026-10-13T18:50:00Z","v":3275,"vw":116.232303},{"c":116.275,"h":116.3499,"l":116.21,"n":85,"o":116.21,"t":"2026-10-13T18:55:00Z","v":3164,"vw":116.265175},{"c":116.2,"h":116.21,"l":116.11,"n":128,"o":116.2,"t":"2026-10-13T19:00:00Z","v":3652,"vw":116.180038},{"c":116.43,"h":116.5,"l":116.195,"n":145,"o":116.195,"t":"2026-10-13T19:05:00Z","v":3901,"vw":116.317976},{"c":116.38,"h":116.56,"l":116.38,"n":86,"o":116.43,"t":"2026-10-13T19:10:00Z","v":2732,"vw":116.449607},{"c":116.34,"h":116.42,"l":116.275,"n":170,"o":116.35,"t":"2026-10-13T19:15:00Z","v":5850,"vw":116.350741},{"c":116.355,"h":116.42,"l":116.305,"n":73,"o":116.33,"t":"2026-10-13T19:20:00Z","v":2142,"vw":116.35178},{"c":116.31,"h":116.47,"l":116.25,"n":173,"o":116.35,"t":"2026-10-13T19:25:00Z","v":4998,"vw":116.336464},{"c":116.4217,"h":116.63,"l":116.32,"n":170,"o":116.32,"t":"2026-10-13T19:30:00Z","v":4343,"vw":116.424804},{"c":116.46,"h":116.46,"l":116.22,"n":228,"o":116.435,"t":"2026-10-13T19:35:00Z","v":7305,"vw":116.316217},{"c":116.61,"h":116.655,"l":116.39,"n":113,"o":116.48,"t":"2026-10-13T19:40:00Z","v":2983,"vw":116.52549},{"c":116.73,"h":116.73,"l":116.36,"n":237,"o":116.36,"t":"2026-10-13T19:45:00Z","v":5872,"vw":116.473978},{"c":116.57,"h":116.77,"l":116.525,"n":516,"o":116.63,"t":"2026-10-13T19:50:00Z","v":16061,"vw":116.616636},{"c":115.95,"h":116.85,"l":115.86,"n":1510,"o":116.54,"t":"2026-10-13T19:55:00Z","v":64300,"vw":116.203562},{"c":115.88,"h":115.88,"l":115.88,"n":39,"o":115.88,"t":"2026-10-13T20:00:00Z","v":80729,"vw":115.88},{"c":116,"h":116,"l":116,"n":1,"o":116,"t":"2026-10-13T20:05:00Z","v":193,"vw":116},{"c":115.88,"h":115.88,"l":115.88,"n":5,"o":115.88,"t":"2026-10-13T21:20:00Z","v":501,"vw":115.88},{"c":115.88,"h":115.88,"l":115.88,"n":5,"o":115.88,"t":"2026-10-13T21:55:00Z","v":150,"vw":115.88},{"c":116.76,"h":116.76,"l":116.76,"n":1,"o":116.76,"t":"2026-10-13T22:50:00Z","v":100,"vw":116.76},{"c":114.66,"h":115.29,"l":114.66,"n":36,"o":115.29,"t":"2026-10-14T12:30:00Z","v":892,"vw":115.028636},{"c":114.55,"h":114.55,"l":114.55,"n":5,"o":114.55,"t":"2026-10-14T12:35:00Z","v":217,"vw":114.55},{"c":113.8,"h":113.8,"l":113.8,"n":62,"o":113.8,"t":"2026-10-14T12:45:00Z","v":1337,"vw":113.8},{"c":113.29,"h":113.29,"l":113.29,"n":1,"o":113.29,"t":"2026-10-14T12:50:00Z","v":100,"vw":113.29},{"c":113.29,"h":113.29,"l":113.29,"n":8,"o":113.29,"t":"2026-10-14T13:05:00Z","v":159,"vw":113.29},{"c":113,"h":113,"l":113,"n":27,"o":113,"t":"2026-10-14T13:20:00Z","v":395,"vw":113},{"c":113.1,"h":113.1,"l":113.1,"n":17,"o":113.1,"t":"2026-10-14T13:25:00Z","v":388,"vw":113.1},{"c":112.55,"h":113.9,"l":112.55,"n":260,"o":113.17,"t":"2026-10-14T13:30:00Z","v":21515,"vw":113.114575},{"c":112.905,"h":113.465,"l":112.5,"n":300,"o":113.04,"t":"2026-10-14T13:35:00Z","v":10592,"vw":112.911253},{"c":112.82,"h":113.13,"l":112.56,"n":249,"o":112.995,"t":"2026-10-14T13:40:00Z","v":7344,"vw":112.892998},{"c":111.82,"h":112.7925,"l":111.77,"n":392,"o":112.78,"t":"2026-10-14T13:45:00Z","v":12518,"vw":112.386465},{"c":110.34,"h":111.77,"l":110.3,"n":712,"o":111.77,"t":"2026-10-14T13:50:00Z","v":28115,"vw":110.705026},{"c":110.23,"h":110.475,"l":110,"n":634,"o":110.2,"t":"2026-10-14T13:55:00Z","v":24945,"vw":110.17938},{"c":108.23,"h":110.6,"l":108.04,"n":914,"o":110.2387,"t":"2026-10-14T14:00:00Z","v":50123,"vw":109.453759},{"c":108.8378,"h":108.9097,"l":107.64,"n":672,"o":108.08,"t":"2026-10-14T14:05:00Z","v":34711,"vw":108.385842},{"c":108.675,"h":108.87,"l":108.28,"n":632,"o":108.72,"t":"2026-10-14T14:10:00Z","v":37990,"vw":108.69753},{"c":108.35,"h":108.93,"l":108.06,"n":452,"o":108.605,"t":"2026-10-14T14:15:00Z","v":19184,"vw":108.556056},{"c":108.785,"h":109.04,"l":108.35,"n":392,"o":108.35,"t":"2026-10-14T14:20:00Z","v":14933,"vw":108.842629},{"c":109.17,"h":109.5096,"l":108.87,"n":328,"o":108.88,"t":"2026-10-14T14:25:00Z","v":15121,"vw":109.281836},{"c":109.67,"h":109.76,"l":109.03,"n":422,"o":109.215,"t":"2026-10-14T14:30:00Z","v":16295,"vw":109.359647},{"c":109.99,"h":109.99,"l":109.45,"n":304,"o":109.67,"t":"2026-10-14T14:35:00Z","v":16048,"vw":109.833545},{"c":110.27,"h":110.5,"l":109.805,"n":404,"o":109.82,"t":"2026-10-14T14:40:00Z","v":23002,"vw":110.219173},{"c":110.12,"h":110.57,"l":109.99,"n":320,"o":110.15,"t":"2026-10-14T14:45:00Z","v":19232,"vw":110.089371},{"c":109.88,"h":110.255,"l":109.85,"n":190,"o":110.255,"t":"2026-10-14T14:50:00Z","v":7210,"vw":110.01747},{"c":110.37,"h":110.37,"l":109.84,"n":235,"o":109.84,"t":"2026-10-14T14:55:00Z","v":7326,"vw":110.136408},{"c":109.9,"h":110.3,"l":109.9,"n":307,"o":110.22,"t":"2026-10-14T15:00:00Z","v":15088,"vw":110.058058},{"c":109.8449,"h":110.17,"l":109.63,"n":273,"o":110.055,"t":"2026-10-14T15:05:00Z","v":8221,"vw":109.960917},{"c":109.885,"h":110,"l":109.78,"n":191,"o":109.795,"t":"2026-10-14T15:10:00Z","v":5921,"vw":109.830814},{"c":110.42,"h":110.59,"l":109.865,"n":281,"o":110,"t":"2026-10-14T15:15:00Z","v":10699,"vw":110.160058},{"c":110.88,"h":111.13,"l":110.42,"n":286,"o":110.5768,"t":"2026-10-14T15:20:00Z","v":12253,"vw":110.836145},{"c":110.99,"h":111.1,"l":110.77,"n":164,"o":110.885,"t":"2026-10-14T15:25:00Z","v":6934,"vw":110.920747},{"c":110.62,"h":111.06,"l":110.45,"n":164,"o":110.9,"t":"2026-10-14T15:30:00Z","v":4358,"vw":110.806484},{"c":110.465,"h":110.81,"l":110.1,"n":205,"o":110.34,"t":"2026-10-14T15:35:00Z","v":9135,"vw":110.290369},{"c":110.7,"h":110.7,"l":110.49,"n":55,"o":110.49,"t":"2026-10-14T15:40:00Z","v":1461,"vw":110.639147},{"c":110.65,"h":110.93,"l":110.65,"n":166,"o":110.69,"t":"2026-10-14T15:45:00Z","v":3273,"vw":110.730467},{"c":110.87,"h":110.98,"l":110.6,"n":85,"o":110.79,"t":"2026-10-14T15:50:00Z","v":2689,"vw":110.792043},{"c":110.26,"h":110.92,"l":110.26,"n":218,"o":110.87,"t":"2026-10-14T15:55:00Z","v":8153,"vw":110.736945},{"c":110.72,"h":110.72,"l":110.37,"n":281,"o":110.535,"t":"2026-10-14T16:00:00Z","v":8515,"vw":110.470835},{"c":110.63,"h":110.74,"l":110.48,"n":146,"o":110.59,"t":"2026-10-14T16:05:00Z","v":3243,"vw":110.574608},{"c":110.63,"h":110.76,"l":110.42,"n":185,"o":110.65,"t":"2026-10-14T16:10:00Z","v":5867,"vw":110.580882},{"c":110.435,"h":110.8,"l":109.93,"n":620,"o":110.8,"t":"2026-10-14T16:15:00Z","v":63403,"vw":110.003653},{"c":110.3019,"h":110.5,"l":110.13,"n":134,"o":110.435,"t":"2026-10-14T16:20:00Z","v":5506,"vw":110.412342},{"c":110.58,"h":110.58,"l":110.2601,"n":93,"o":110.41,"t":"2026-10-14T16:25:00Z","v":16461,"vw":110.312032},{"c":110.44,"h":110.51,"l":110.36,"n":193,"o":110.5,"t":"2026-10-14T16:30:00Z","v":4261,"vw":110.43698},{"c":110.37,"h":110.61,"l":110.37,"n":132,"o":110.445,"t":"2026-10-14T16:35:00Z","v":2552,"vw":110.448125},{"c":110.62,"h":110.62,"l":110.465,"n":57,"o":110.6,"t":"2026-10-14T16:40:00Z","v":1642,"vw":110.526399},{"c":110.31,"h":110.63,"l":110.31,"n":68,"o":110.63,"t":"2026-10-14T16:45:00Z","v":3165,"vw":110.40613},{"c":110.44,"h":110.44,"l":110.22,"n":194,"o":110.415,"t":"2026-10-14T16:50:00Z","v":4590,"vw":110.34557},{"c":110.65,"h":110.65,"l":110.48,"n":84,"o":110.65,"t":"2026-10-14T16:55:00Z","v":1186,"vw":110.5675},{"c":110.435,"h":110.665,"l":110.3575,"n":133,"o":110.525,"t":"2026-10-14T17:00:00Z","v":5501,"vw":110.462406},{"c":110.45,"h":110.47,"l":110.27,"n":96,"o":110.44,"t":"2026-10-14T17:05:00Z","v":1622,"vw":110.402795},{"c":110.29,"h":110.45,"l":110.26,"n":136,"o":110.45,"t":"2026-10-14T17:10:00Z","v":2309,"vw":110.349419},{"c":110.2,"h":110.33,"l":110.1,"n":168,"o":110.33,"t":"2026-10-14T17:15:00Z","v":3440,"vw":110.237469},{"c":110.105,"h":110.38,"l":110.05,"n":190,"o":110.22,"t":"2026-10-14T17:20:00Z","v":4009,"vw":110.206304},{"c":110.0825,"h":110.22,"l":110,"n":151,"o":110.22,"t":"2026-10-14T17:25:00Z","v":3138,"vw":110.11625},{"c":109.535,"h":110.115,"l":109.34,"n":355,"o":110.115,"t":"2026-10-14T17:30:00Z","v":75661,"vw":109.93047},{"c":108.695,"h":109.4,"l":108.64,"n":372,"o":109.39,"t":"2026-10-14T17:35:00Z","v":23843,"vw":109.126464},{"c":108.36,"h":108.7,"l":108.32,"n":300,"o":108.7,"t":"2026-10-14T17:40:00Z","v":14234,"vw":108.464082},{"c":108.43,"h":108.61,"l":108.28,"n":333,"o":108.39,"t":"2026-10-14T17:45:00Z","v":18989,"vw":108.340332},{"c":108.125,"h":108.37,"l":108.02,"n":327,"o":108.37,"t":"2026-10-14T17:50:00Z","v":8801,"vw":108.200397},{"c":108.23,"h":108.24,"l":108.05,"n":166,"o":108.13,"t":"2026-10-14T17:55:00Z","v":6219,"vw":108.152232},{"c":108.35,"h":108.47,"l":108,"n":511,"o":108.32,"t":"2026-10-14T18:00:00Z","v":15077,"vw":108.211837},{"c":107.8,"h":108.3,"l":107.64,"n":506,"o":108.25,"t":"2026-10-14T18:05:00Z","v":20809,"vw":107.942662},{"c":107.99,"h":108.1975,"l":107.66,"n":296,"o":107.72,"t":"2026-10-14T18:10:00Z","v":8182,"vw":107.904601},{"c":108.17,"h":108.3,"l":107.99,"n":213,"o":107.99,"t":"2026-10-14T18:15:00Z","v":9146,"vw":108.134377},{"c":108.2,"h":108.35,"l":108.08,"n":255,"o":108.19,"t":"2026-10-14T18:20:00Z","v":8583,"vw":108.215567},{"c":108.295,"h":108.4,"l":108.07,"n":242,"o":108.175,"t":"2026-10-14T18:25:00Z","v":5582,"vw":108.26534},{"c":108.15,"h":108.42,"l":108.02,"n":246,"o":108.4,"t":"2026-10-14T18:30:00Z","v":7658,"vw":108.189969},{"c":108.31,"h":108.39,"l":108.08,"n":174,"o":108.08,"t":"2026-10-14T18:35:00Z","v":4853,"vw":108.229009},{"c":108.035,"h":108.31,"l":107.94,"n":375,"o":108.29,"t":"2026-10-14T18:40:00Z","v":19132,"vw":108.066444},{"c":108.17,"h":108.28,"l":107.8401,"n":242,"o":108.09,"t":"2026-10-14T18:45:00Z","v":7232,"vw":108.104089},{"c":107.96,"h":108.12,"l":107.79,"n":318,"o":108.11,"t":"2026-10-14T18:50:00Z","v":7902,"vw":107.972996},{"c":107.81,"h":108.235,"l":107.81,"n":231,"o":108.02,"t":"2026-10-14T18:55:00Z","v":6046,"vw":108.11002},{"c":108.05,"h":108.2099,"l":107.94,"n":172,"o":108.025,"t":"2026-10-14T19:00:00Z","v":7224,"vw":108.040666},{"c":108.13,"h":108.195,"l":108.085,"n":193,"o":108.16,"t":"2026-10-14T19:05:00Z","v":5063,"vw":108.143931},{"c":108.66,"h":108.9999,"l":108.175,"n":386,"o":108.28,"t":"2026-10-14T19:10:00Z","v":12530,"vw":108.554214},{"c":109.14,"h":109.14,"l":108.56,"n":326,"o":108.635,"t":"2026-10-14T19:15:00Z","v":14406,"vw":108.776285},{"c":109.795,"h":109.93,"l":109.215,"n":393,"o":109.215,"t":"2026-10-14T19:20:00Z","v":22322,"vw":109.690449},{"c":109.59,"h":109.8,"l":109.53,"n":356,"o":109.8,"t":"2026-10-14T19:25:00Z","v":16384,"vw":109.619248},{"c":109.87,"h":110.04,"l":109.53,"n":330,"o":109.53,"t":"2026-10-14T19:30:00Z","v":13241,"vw":109.800277},{"c":110.285,"h":110.39,"l":109.615,"n":460,"o":109.79,"t":"2026-10-14T19:35:00Z","v":15190,"vw":110.063249},{"c":110.25,"h":110.44,"l":110.21,"n":395,"o":110.355,"t":"2026-10-14T19:40:00Z","v":16226,"vw":110.339411},{"c":110.07,"h":110.45,"l":110.07,"n":538,"o":110.175,"t":"2026-10-14T19:45:00Z","v":34657,"vw":110.166925},{"c":110.05,"h":110.33,"l":109.84,"n":780,"o":110.33,"t":"2026-10-14T19:50:00Z","v":32397,"vw":110.021858},{"c":110.99,"h":111,"l":109.955,"n":2917,"o":109.975,"t":"2026-10-14T19:55:00Z","v":139105,"vw":110.497744},{"c":110.99,"h":110.99,"l":110.99,"n":45,"o":110.99,"t":"2026-10-14T20:00:00Z","v":118467,"vw":110.99},{"c":110.95,"h":110.95,"l":110.95,"n":2,"o":110.95,"t":"2026-10-14T20:15:00Z","v":151,"vw":110.95},{"c":110.7,"h":110.7,"l":110.7,"n":1,"o":110.7,"t":"2026-10-14T20:20:00Z","v":100,"vw":110.7},{"c":110.5001,"h":110.5001,"l":110.5001,"n":2,"o":110.5001,"t":"2026-10-14T20:45:00Z","v":205,"vw":110.5001},{"c":110.5233,"h":110.5233,"l":110.5233,"n":1,"o":110.5233,"t":"2026-10-14T20:50:00Z","v":127,"vw":110.5233},{"c":110.53,"h":110.53,"l":110.53,"n":1,"o":110.53,"t":"2026-10-14T21:35:00Z","v":100,"vw":110.53},{"c":110.8921,"h":110.8921,"l":110.8921,"n":1,"o":110.8921,"t":"2026-10-14T21:40:00Z","v":100,"vw":110.8921},{"c":110.8921,"h":110.8921,"l":110.8921,"n":1,"o":110.8921,"t":"2026-10-14T21:45:00Z","v":100,"vw":110.8921},{"c":110.7,"h":110.7,"l":110.7,"n":1,"o":110.7,"t":"2026-10-14T22:10:00Z","v":100,"vw":110.7},{"c":110.62,"h":110.62,"l":110.54,"n":6,"o":110.54,"t":"2026-10-14T22:35:00Z","v":370,"vw":110.590696},{"c":112.2684,"h":112.2684,"l":112.2684,"n":1,"o":112.2684,"t":"2026-10-14T22:45:00Z","v":100,"vw":112.2684},{"c":110.53,"h":110.53,"l":110.53,"n":1,"o":110.53,"t":"2026-10-14T23:00:00Z","v":100,"vw":110.53},{"c":110.51,"h":110.624,"l":110.51,"n":14,"o":110.53,"t":"2026-10-14T23:10:00Z","v":876,"vw":110.578286},{"c":110.7325,"h":110.7325,"l":110.7325,"n":1,"o":110.7325,"t":"2026-10-14T23:25:00Z","v":100,"vw":110.7325},{"c":110.69,"h":110.69,"l":110.5,"n":10,"o":110.5,"t":"2026-10-14T23:40:00Z","v":427,"vw":110.554286},{"c":111.19,"h":111.19,"l":111.19,"n":3,"o":111.19,"t":"2026-10-15T08:00:00Z","v":195,"vw":111.19},{"c":111.01,"h":111.01,"l":111.01,"n":6,"o":111.01,"t":"2026-10-15T08:20:00Z","v":135,"vw":111.01},{"c":111.21,"h":112.812,"l":111.21,"n":3,"o":112.812,"t":"2026-10-15T11:05:00Z","v":305,"vw":112.278},{"c":112.54,"h":112.54,"l":112.54,"n":8,"o":112.54,"t":"2026-10-15T11:30:00Z","v":525,"vw":112.54},{"c":113,"h":113,"l":112.54,"n":21,"o":112.54,"t":"2026-10-15T11:55:00Z","v":3643,"vw":112.594664},{"c":113,"h":113,"l":113,"n":4,"o":113,"t":"2026-10-15T12:05:00Z","v":285,"vw":113},{"c":112.5,"h":112.95,"l":112.5,"n":6,"o":112.95,"t":"2026-10-15T12:15:00Z","v":4383,"vw":112.636099},{"c":113,"h":113,"l":113,"n":5,"o":113,"t":"2026-10-15T12:30:00Z","v":155,"vw":113},{"c":112.06,"h":112.4,"l":112.06,"n":4,"o":112.4,"t":"2026-10-15T12:40:00Z","v":371,"vw":112.29697},{"c":113.437,"h":113.437,"l":113.437,"n":3,"o":113.437,"t":"2026-10-15T12:55:00Z","v":119,"vw":113.437},{"c":113,"h":113.69,"l":113,"n":8,"o":113.69,"t":"2026-10-15T13:00:00Z","v":652,"vw":113.107981},{"c":112.53,"h":112.53,"l":112.53,"n":4,"o":112.53,"t":"2026-10-15T13:05:00Z","v":250,"vw":112.53},{"c":113.6899,"h":113.6899,"l":113.6899,"n":1,"o":113.6899,"t":"2026-10-15T13:10:00Z","v":700,"vw":113.6899},{"c":113,"h":113,"l":112.45,"n":85,"o":112.47,"t":"2026-10-15T13:20:00Z","v":1272,"vw":112.759},{"c":114.98,"h":115,"l":112.98,"n":487,"o":112.98,"t":"2026-10-15T13:30:00Z","v":32137,"vw":113.787838},{"c":115.69,"h":116,"l":115.155,"n":484,"o":115.17,"t":"2026-10-15T13:35:00Z","v":27013,"vw":115.653255},{"c":114.7,"h":116.66,"l":114.7,"n":535,"o":115.63,"t":"2026-10-15T13:40:00Z","v":25031,"vw":115.45905},{"c":115.135,"h":115.485,"l":114.7,"n":460,"o":115.025,"t":"2026-10-15T13:45:00Z","v":21906,"vw":115.010663},{"c":114.935,"h":115.8501,"l":114.76,"n":284,"o":115.135,"t":"2026-10-15T13:50:00Z","v":13916,"vw":115.433714},{"c":115.645,"h":116.1,"l":114.92,"n":210,"o":115.76,"t":"2026-10-15T13:55:00Z","v":8611,"vw":115.590631},{"c":116,"h":116.42,"l":115.58,"n":223,"o":115.63,"t":"2026-10-15T14:00:00Z","v":9220,"vw":115.975245},{"c":116.51,"h":116.719,"l":115.93,"n":451,"o":116.2,"t":"2026-10-15T14:05:00Z","v":21418,"vw":116.484459},{"c":118.12,"h":118.41,"l":116.7,"n":500,"o":116.7,"t":"2026-10-15T14:10:00Z","v":36415,"vw":117.510567},{"c":116.73,"h":118.13,"l":116.73,"n":519,"o":118.115,"t":"2026-10-15T14:15:00Z","v":47362,"vw":117.586186},{"c":117.14,"h":117.14,"l":116.77,"n":250,"o":116.79,"t":"2026-10-15T14:20:00Z","v":4523,"vw":116.88027},{"c":116.68,"h":117.26,"l":116.67,"n":278,"o":117.185,"t":"2026-10-15T14:25:00Z","v":12473,"vw":117.065828},{"c":117,"h":117.135,"l":116.79,"n":317,"o":117,"t":"2026-10-15T14:30:00Z","v":9182,"vw":117.027596},{"c":116.535,"h":117.175,"l":116.41,"n":258,"o":116.93,"t":"2026-10-15T14:35:00Z","v":9619,"vw":116.877795},{"c":116.42,"h":116.62,"l":116.04,"n":170,"o":116.62,"t":"2026-10-15T14:40:00Z","v":5037,"vw":116.288162},{"c":116.53,"h":116.71,"l":115.7001,"n":313,"o":116.42,"t":"2026-10-15T14:45:00Z","v":107218,"vw":115.804389},{"c":117.18,"h":117.4499,"l":116.84,"n":166,"o":116.88,"t":"2026-10-15T14:50:00Z","v":5961,"vw":117.11908},{"c":116.8205,"h":117.41,"l":116.8205,"n":240,"o":117.115,"t":"2026-10-15T14:55:00Z","v":6643,"vw":117.204934},{"c":117.7716,"h":117.7716,"l":117.065,"n":251,"o":117.065,"t":"2026-10-15T15:00:00Z","v":11137,"vw":117.506661},{"c":117.38,"h":117.77,"l":117.27,"n":234,"o":117.76,"t":"2026-10-15T15:05:00Z","v":9734,"vw":117.556766},{"c":117.63,"h":118.06,"l":117.48,"n":420,"o":117.48,"t":"2026-10-15T15:10:00Z","v":17426,"vw":117.855669},{"c":117.85,"h":117.9,"l":117.5,"n":232,"o":117.5,"t":"2026-10-15T15:15:00Z","v":10932,"vw":117.851765},{"c":117.65,"h":117.89,"l":117.65,"n":207,"o":117.7,"t":"2026-10-15T15:20:00Z","v":4354,"vw":117.746521},{"c":117.3,"h":117.9,"l":117.13,"n":353,"o":117.61,"t":"2026-10-15T15:25:00Z","v":11537,"vw":117.698997},{"c":117.12,"h":117.5399,"l":116.79,"n":160,"o":117.285,"t":"2026-10-15T15:30:00Z","v":6406,"vw":117.075797},{"c":116.86,"h":117.22,"l":116.8,"n":163,"o":117.165,"t":"2026-10-15T15:35:00Z","v":4764,"vw":117.003684},{"c":116.67,"h":117.06,"l":116.57,"n":237,"o":116.815,"t":"2026-10-15T15:40:00Z","v":6964,"vw":116.864171},{"c":116.2,"h":116.819,"l":116.2,"n":227,"o":116.56,"t":"2026-10-15T15:45:00Z","v":12444,"vw":116.416766},{"c":116.495,"h":116.91,"l":116.13,"n":280,"o":116.13,"t":"2026-10-15T15:50:00Z","v":35541,"vw":116.554525},{"c":116.63,"h":117.05,"l":116.24,"n":301,"o":116.71,"t":"2026-10-15T15:55:00Z","v":15758,"vw":116.743064},{"c":116.425,"h":116.91,"l":116.28,"n":197,"o":116.91,"t":"2026-10-15T16:00:00Z","v":5721,"vw":116.520807},{"c":116.2,"h":116.7,"l":116.175,"n":213,"o":116.425,"t":"2026-10-15T16:05:00Z","v":6772,"vw":116.346603},{"c":115.895,"h":116.23,"l":115.65,"n":199,"o":116.19,"t":"2026-10-15T16:10:00Z","v":6892,"vw":116.027459},{"c":116.435,"h":116.79,"l":115.91,"n":208,"o":116.13,"t":"2026-10-15T16:15:00Z","v":9141,"vw":116.184242},{"c":116.88,"h":116.88,"l":116.57,"n":194,"o":116.78,"t":"2026-10-15T16:20:00Z","v":6008,"vw":116.663619},{"c":116.84,"h":117.3763,"l":116.735,"n":279,"o":116.74,"t":"2026-10-15T16:25:00Z","v":19724,"vw":116.991688},{"c":116.63,"h":116.81,"l":116.49,"n":142,"o":116.81,"t":"2026-10-15T16:30:00Z","v":3630,"vw":116.663659},{"c":116.81,"h":116.81,"l":116.49,"n":101,"o":116.49,"t":"2026-10-15T16:35:00Z","v":2440,"vw":116.702},{"c":116.67,"h":116.73,"l":116.67,"n":135,"o":116.68,"t":"2026-10-15T16:40:00Z","v":3106,"vw":116.688316},{"c":116.85,"h":117.1499,"l":116.81,"n":114,"o":116.84,"t":"2026-10-15T16:45:00Z","v":3896,"vw":116.929521},{"c":116.58,"h":116.84,"l":116.49,"n":203,"o":116.84,"t":"2026-10-15T16:50:00Z","v":6644,"vw":116.643621},{"c":116.73,"h":116.73,"l":116.58,"n":45,"o":116.58,"t":"2026-10-15T16:55:00Z","v":988,"vw":116.655},{"c":117.48,"h":117.63,"l":117.41,"n":139,"o":117.63,"t":"2026-10-15T18:10:00Z","v":4647,"vw":117.512642},{"c":117.84,"h":117.88,"l":117.48,"n":209,"o":117.48,"t":"2026-10-15T18:15:00Z","v":8881,"vw":117.671272},{"c":117.51,"h":117.845,"l":117.51,"n":133,"o":117.845,"t":"2026-10-15T18:20:00Z","v":5666,"vw":117.759268},{"c":117.155,"h":117.31,"l":117.125,"n":180,"o":117.31,"t":"2026-10-15T18:25:00Z","v":5445,"vw":117.2064},{"c":117.48,"h":117.53,"l":117.31,"n":167,"o":117.31,"t":"2026-10-15T18:30:00Z","v":4103,"vw":117.446978},{"c":117.66,"h":117.66,"l":117.15,"n":180,"o":117.475,"t":"2026-10-15T18:35:00Z","v":6573,"vw":117.338088},{"c":117.53,"h":117.67,"l":117.53,"n":131,"o":117.67,"t":"2026-10-15T18:40:00Z","v":3878,"vw":117.554523},{"c":117.78,"h":117.805,"l":117.2973,"n":180,"o":117.46,"t":"2026-10-15T18:45:00Z","v":6607,"vw":117.571608},{"c":117.89,"h":117.89,"l":117.705,"n":163,"o":117.73,"t":"2026-10-15T18:50:00Z","v":4571,"vw":117.81302},{"c":117.925,"h":118.06,"l":117.925,"n":140,"o":118,"t":"2026-10-15T18:55:00Z","v":3993,"vw":118.008018},{"c":118.27,"h":118.27,"l":117.96,"n":302,"o":117.96,"t":"2026-10-15T19:00:00Z","v":9798,"vw":118.105632},{"c":118.31,"h":118.37,"l":118.305,"n":165,"o":118.305,"t":"2026-10-15T19:05:00Z","v":5348,"vw":118.31681},{"c":117.79,"h":118.3973,"l":117.79,"n":306,"o":118.16,"t":"2026-10-15T19:10:00Z","v":7170,"vw":118.17239},{"c":117.61,"h":117.85,"l":117.575,"n":221,"o":117.85,"t":"2026-10-15T19:15:00Z","v":6840,"vw":117.722132},{"c":117.53,"h":117.55,"l":117.525,"n":200,"o":117.55,"t":"2026-10-15T19:20:00Z","v":4270,"vw":117.541667},{"c":117.77,"h":117.77,"l":117.525,"n":302,"o":117.525,"t":"2026-10-15T19:25:00Z","v":7439,"vw":117.652089},{"c":118.07,"h":118.2,"l":117.88,"n":275,"o":117.88,"t":"2026-10-15T19:30:00Z","v":7688,"vw":118.078237},{"c":118.12,"h":118.12,"l":117.271,"n":711,"o":118.04,"t":"2026-10-15T19:35:00Z","v":24004,"vw":117.56385},{"c":118.33,"h":118.33,"l":117.96,"n":299,"o":118.075,"t":"2026-10-15T19:40:00Z","v":8381,"vw":118.125359},{"c":117.9,"h":118.585,"l":117.9,"n":589,"o":118.315,"t":"2026-10-15T19:45:00Z","v":20586,"vw":118.374505},{"c":117.96,"h":118.005,"l":117.68,"n":553,"o":117.865,"t":"2026-10-15T19:50:00Z","v":20701,"vw":117.864209},{"c":117.93,"h":118.5,"l":117.89,"n":2111,"o":117.97,"t":"2026-10-15T19:55:00Z","v":86337,"vw":118.263158},{"c":117.87,"h":118.05,"l":117.87,"n":57,"o":118.05,"t":"2026-10-15T20:00:00Z","v":166959,"vw":117.87253},{"c":118.82,"h":118.82,"l":118.82,"n":1,"o":118.82,"t":"2026-10-15T20:10:00Z","v":100,"vw":118.82}],"history":[{"c":331.18,"h":331.28,"l":324.47,"n":14641,"o":327.77,"t":"2024-10-14T04:00:00Z","v":380715,"vw":329.400976},{"c":335.32,"h":338.25,"l":327.59,"n":19322,"o":328.75,"t":"2024-10-15T04:00:00Z","v":605750,"vw":335.416034},{"c":351.93,"h":356.01,"l":337.96,"n":21098,"o":337.96,"t":"2024-10-16T04:00:00Z","v":770959,"vw":350.304772},{"c":348.1,"h":352.315,"l":345.52,"n":16553,"o":352.03,"t":"2024-10-17T04:00:00Z","v":595097,"vw":347.88643},{"c":354.52,"h":358.79,"l":348.78,"n":17915,"o":351.13,"t":"2024-10-18T04:00:00Z","v":528256,"vw":353.977054},{"c":346.87,"h":367,"l":345.56,"n":23652,"o":364.5,"t":"2024-10-21T04:00:00Z","v":923482,"vw":353.632662},{"c":337.01,"h":345.63,"l":332.015,"n":18780,"o":345.63,"t":"2024-10-22T04:00:00Z","v":582259,"vw":337.685438},{"c":325.92,"h":337.9097,"l":325.02,"n":15727,"o":334.45,"t":"2024-10-23T04:00:00Z","v":564061,"vw":328.162904},{"c":327.45,"h":330,"l":321.935,"n":12987,"o":327.82,"t":"2024-10-24T04:00:00Z","v":358099,"vw":326.719599},{"c":325.69,"h":331.11,"l":324.195,"n":12437,"o":329.58,"t":"2024-10-25T04:00:00Z","v":405068,"vw":326.810908},{"c":324.32,"h":333,"l":324.14,"n":12580,"o":330.52,"t":"2024-10-28T04:00:00Z","v":397458,"vw":327.132536},{"c":311.9,"h":320.7238,"l":311.52,"n":18236,"o":318.22,"t":"2024-10-29T04:00:00Z","v":696963,"vw":315.107596},{"c":321.52,"h":329.15,"l":309.82,"n":22537,"o":311.53,"t":"2024-10-30T04:00:00Z","v":863376,"vw":322.00492},{"c":318.05,"h":321.4,"l":313.82,"n":14380,"o":318.84,"t":"2024-10-31T04:00:00Z","v":423593,"vw":318.213541},{"c":322.77,"h":324.76,"l":313.59,"n":17665,"o":318.79,"t":"2024-11-01T04:00:00Z","v":612648,"vw":319.424407},{"c":329.54,"h":330.99,"l":321.16,"n":17759,"o":321.68,"t":"2024-11-04T05:00:00Z","v":684208,"vw":327.941528},{"c":332.23,"h":333,"l":320.425,"n":16061,"o":326.22,"t":"2024-11-05T05:00:00Z","v":507232,"vw":328.521955},{"c":323.62,"h":323.77,"l":301,"n":29032,"o":315.32,"t":"2024-11-06T05:00:00Z","v":1324117,"vw":314.391778},{"c":333.15,"h":340.79,"l":321,"n":19568,"o":322.99,"t":"2024-11-07T05:00:00Z","v":813050,"vw":332.762409},{"c":333.13,"h":338.82,"l":324.05,"n":15718,"o":336.48,"t":"2024-11-08T05:00:00Z","v":574142,"vw":330.92542},{"c":329.94,"h":338,"l":328.43,"n":14331,"o":336.07,"t":"2024-11-11T05:00:00Z","v":442103,"vw":332.957018},{"c":333.43,"h":336.11,"l":327.13,"n":14156,"o":328.16,"t":"2024-11-12T05:00:00Z","v":465575,"vw":333.175586},{"c":326.55,"h":333.33,"l":322.6,"n":15699,"o":328.6,"t":"2024-11-13T05:00:00Z","v":607950,"vw":326.442913},{"c":322.83,"h":329.15,"l":321.5,"n":13543,"o":327.32,"t":"2024-11-14T05:00:00Z","v":414001,"vw":325.117584},{"c":315.7,"h":320.97,"l":312,"n":15042,"o":319.6,"t":"2024-11-15T05:00:00Z","v":451527,"vw":316.069449},{"c":318.86,"h":319.27,"l":313.765,"n":12127,"o":317.01,"t":"2024-11-18T05:00:00Z","v":380805,"vw":317.118268},{"c":323.68,"h":324.01,"l":313,"n":13767,"o":313.96,"t":"2024-11-19T05:00:00Z","v":421635,"vw":320.889948},{"c":336.8,"h":346.025,"l":326,"n":19225,"o":339.45,"t":"2024-11-20T05:00:00Z","v":769920,"vw":337.616861},{"c":344.73,"h":345.5,"l":335.6501,"n":14061,"o":340,"t":"2024-11-21T05:00:00Z","v":475760,"vw":343.549805},{"c":368.01,"h":370.9618,"l":351.4663,"n":22041,"o":352.54,"t":"2024-11-22T05:00:00Z","v":873726,"vw":364.429668},{"c":389.14,"h":398.22,"l":375.67,"n":25672,"o":375.67,"t":"2024-11-25T05:00:00Z","v":1054859,"vw":389.542329},{"c":385.64,"h":389.445,"l":378.09,"n":16067,"o":381.4,"t":"2024-11-26T05:00:00Z","v":513027,"vw":384.528602},{"c":386.56,"h":392,"l":382.85,"n":12539,"o":389.79,"t":"2024-11-27T05:00:00Z","v":406186,"vw":386.42314},{"c":385.14,"h":391.77,"l":384.885,"n":6511,"o":387.76,"t":"2024-11-29T05:00:00Z","v":228192,"vw":386.740446},{"c":379.26,"h":387.8799,"l":378.31,"n":13696,"o":386.5,"t":"2024-12-02T05:00:00Z","v":423750,"vw":382.754971},{"c":379.1,"h":383.16,"l":372.05,"n":13003,"o":379.77,"t":"2024-12-03T05:00:00Z","v":426449,"vw":377.271804},{"c":376.07,"h":382.83,"l":373.76,"n":11399,"o":382.83,"t":"2024-12-04T05:00:00Z","v":373263,"vw":376.994031},{"c":370.72,"h":383.895,"l":370.66,"n":14166,"o":375.99,"t":"2024-12-05T05:00:00Z","v":534996,"vw":375.010968},{"c":376.1,"h":384,"l":369.465,"n":18218,"o":377.92,"t":"2024-12-06T05:00:00Z","v":693258,"vw":375.670529},{"c":396.78,"h":400.49,"l":381.35,"n":24532,"o":381.35,"t":"2024-12-09T05:00:00Z","v":1061048,"vw":394.412688},{"c":386.09,"h":398,"l":384,"n":18093,"o":392.71,"t":"2024-12-10T05:00:00Z","v":720011,"vw":390.712811},{"c":398.95,"h":403.395,"l":390.4801,"n":19431,"o":395.62,"t":"2024-12-11T05:00:00Z","v":645710,"vw":397.550889},{"c":381.38,"h":396.37,"l":377.115,"n":43018,"o":392.98,"t":"2024-12-12T05:00:00Z","v":1715390,"vw":382.476574},{"c":446.04,"h":457.26,"l":429.07,"n":65973,"o":443.97,"t":"2024-12-13T05:00:00Z","v":3056518,"vw":441.164369},{"c":414.98,"h":445.5,"l":414.1401,"n":36078,"o":445,"t":"2024-12-16T05:00:00Z","v":1313026,"vw":422.851237},{"c":411.72,"h":420.41,"l":406.4,"n":21557,"o":416.9,"t":"2024-12-17T05:00:00Z","v":825075,"vw":413.114184},{"c":396.39,"h":426.07,"l":393.8801,"n":26696,"o":412.92,"t":"2024-12-18T05:00:00Z","v":872813,"vw":409.981631},{"c":388.02,"h":402.345,"l":382.295,"n":24329,"o":401.57,"t":"2024-12-19T05:00:00Z","v":854442,"vw":388.004409},{"c":398.26,"h":403.58,"l":384.95,"n":20309,"o":385,"t":"2024-12-20T05:00:00Z","v":768497,"vw":397.473604},{"c":408.23,"h":411.57,"l":393,"n":16954,"o":395.4,"t":"2024-12-23T05:00:00Z","v":531318,"vw":403.086695},{"c":413.7,"h":414.7,"l":407.6,"n":7880,"o":410,"t":"2024-12-24T05:00:00Z","v":191130,"vw":412.557716},{"c":407,"h":412.5299,"l":405.6,"n":10909,"o":407.4,"t":"2024-12-26T05:00:00Z","v":315298,"vw":408.447682},{"c":398.07,"h":406.82,"l":395.81,"n":11589,"o":405.48,"t":"2024-12-27T05:00:00Z","v":383284,"vw":398.38604},{"c":393.93,"h":397.6571,"l":386,"n":12977,"o":394.7,"t":"2024-12-30T05:00:00Z","v":372577,"vw":392.642882},{"c":393.59,"h":398,"l":390.8001,"n":12398,"o":393.9,"t":"2024-12-31T05:00:00Z","v":337082,"vw":393.405306},{"c":395.1,"h":398.34,"l":392.19,"n":12218,"o":395.63,"t":"2025-01-02T05:00:00Z","v":319517,"vw":395.262134},{"c":405.46,"h":405.46,"l":392.25,"n":10970,"o":396.99,"t":"2025-01-03T05:00:00Z","v":314042,"vw":401.59858},{"c":414.96,"h":420.12,"l":411.3,"n":17554,"o":411.3,"t":"2025-01-06T05:00:00Z","v":551681,"vw":415.419256},{"c":403.82,"h":418.45,"l":397.19,"n":14221,"o":417.56,"t":"2025-01-07T05:00:00Z","v":397509,"vw":403.087896},{"c":408.27,"h":408.33,"l":394,"n":15631,"o":405.21,"t":"2025-01-08T05:00:00Z","v":486839,"vw":401.840436},{"c":413.95,"h":415.7,"l":402.28,"n":18087,"o":404.34,"t":"2025-01-10T05:00:00Z","v":642170,"vw":411.37505},{"c":419.52,"h":421.93,"l":406.42,"n":20751,"o":414.21,"t":"2025-01-13T05:00:00Z","v":802710,"vw":417.621939},{"c":416.04,"h":429.5,"l":411.48,"n":18453,"o":425.36,"t":"2025-01-14T05:00:00Z","v":579074,"vw":419.913435},{"c":428.65,"h":435.745,"l":426.99,"n":20562,"o":433.3,"t":"2025-01-15T05:00:00Z","v":635880,"vw":430.739561},{"c":432.83,"h":435.42,"l":424.2101,"n":14490,"o":433.03,"t":"2025-01-16T05:00:00Z","v":435670,"vw":431.854262},{"c":447.23,"h":448.84,"l":437.17,"n":18233,"o":439.68,"t":"2025-01-17T05:00:00Z","v":671582,"vw":445.673327},{"c":454.52,"h":455.8357,"l":444.91,"n":18490,"o":454.1,"t":"2025-01-21T05:00:00Z","v":641499,"vw":450.646433},{"c":442.81,"h":451.1261,"l":439.3,"n":15785,"o":450.66,"t":"2025-01-22T05:00:00Z","v":383734,"vw":445.183082},{"c":434.46,"h":441.99,"l":430.49,"n":14819,"o":441.99,"t":"2025-01-23T05:00:00Z","v":509166,"vw":434.798145},{"c":418.74,"h":434.835,"l":413.08,"n":24970,"o":434.01,"t":"2025-01-24T05:00:00Z","v":1012929,"vw":421.216521},{"c":411,"h":418.64,"l":407.83,"n":17955,"o":411.88,"t":"2025-01-27T05:00:00Z","v":737645,"vw":412.953988},{"c":423.14,"h":425.94,"l":403.1834,"n":18905,"o":410.59,"t":"2025-01-28T05:00:00Z","v":597707,"vw":416.78389},{"c":422.01,"h":430.83,"l":419.73,"n":14159,"o":423.51,"t":"2025-01-29T05:00:00Z","v":343102,"vw":424.858378},{"c":433.16,"h":436.99,"l":427.86,"n":15244,"o":430.15,"t":"2025-01-30T05:00:00Z","v":481762,"vw":433.30334},{"c":419.11,"h":432.88,"l":415.75,"n":14770,"o":429.21,"t":"2025-01-31T05:00:00Z","v":374088,"vw":421.69694},{"c":395.14,"h":409.475,"l":386.38,"n":27832,"o":404.51,"t":"2025-02-03T05:00:00Z","v":919035,"vw":399.335439},{"c":406.08,"h":407.5,"l":397.55,"n":16748,"o":398.52,"t":"2025-02-04T05:00:00Z","v":493557,"vw":403.674477},{"c":414.73,"h":415.15,"l":404.01,"n":12507,"o":406.57,"t":"2025-02-05T05:00:00Z","v":343625,"vw":413.086879},{"c":415.27,"h":419.5,"l":410.28,"n":11218,"o":418.96,"t":"2025-02-06T05:00:00Z","v":236469,"vw":414.592072},{"c":397.1,"h":416,"l":392.315,"n":17506,"o":413.43,"t":"2025-02-07T05:00:00Z","v":461201,"vw":398.668908},{"c":402.22,"h":404.34,"l":398.03,"n":10677,"o":400,"t":"2025-02-10T05:00:00Z","v":290978,"vw":401.659554},{"c":384.42,"h":401.9999,"l":377.04,"n":19783,"o":399.71,"t":"2025-02-11T05:00:00Z","v":625276,"vw":384.187689},{"c":374.15,"h":374.99,"l":366.3,"n":24175,"o":374.99,"t":"2025-02-12T05:00:00Z","v":810033,"vw":371.642577},{"c":380.35,"h":385.285,"l":374.9701,"n":14068,"o":379.13,"t":"2025-02-13T05:00:00Z","v":400543,"vw":380.412299},{"c":382.33,"h":389.25,"l":380.01,"n":12764,"o":385.28,"t":"2025-02-14T05:00:00Z","v":412081,"vw":382.754276},{"c":388.25,"h":389.2,"l":376.0801,"n":18442,"o":382.33,"t":"2025-02-18T05:00:00Z","v":543380,"vw":385.586787},{"c":381.89,"h":385.08,"l":376.73,"n":12444,"o":381.75,"t":"2025-02-19T05:00:00Z","v":455235,"vw":380.692697},{"c":365.93,"h":387.47,"l":362.34,"n":20696,"o":382.17,"t":"2025-02-20T05:00:00Z","v":677128,"vw":367.156704},{"c":340.09,"h":369.59,"l":336.96,"n":24473,"o":369.59,"t":"2025-02-21T05:00:00Z","v":844644,"vw":342.497578},{"c":346.2,"h":352.975,"l":328.11,"n":23869,"o":340.09,"t":"2025-02-24T05:00:00Z","v":976563,"vw":344.492782},{"c":348.54,"h":355,"l":341.37,"n":17908,"o":345.12,"t":"2025-02-25T05:00:00Z","v":656409,"vw":347.584906},{"c":353.77,"h":365.67,"l":348.3001,"n":18621,"o":353.25,"t":"2025-02-26T05:00:00Z","v":631129,"vw":356.935815},{"c":327.97,"h":351.965,"l":326.94,"n":22770,"o":351.22,"t":"2025-02-27T05:00:00Z","v":807104,"vw":332.924453},{"c":322.07,"h":331.765,"l":318.05,"n":23157,"o":325.09,"t":"2025-02-28T05:00:00Z","v":862697,"vw":322.780625},{"c":307.23,"h":326,"l":304.4,"n":21882,"o":322.92,"t":"2025-03-03T05:00:00Z","v":813260,"vw":313.182686},{"c":292.18,"h":300,"l":278.54,"n":36813,"o":300,"t":"2025-03-04T05:00:00Z","v":1477818,"vw":289.005134},{"c":289.48,"h":294.41,"l":284.24,"n":19732,"o":292.18,"t":"2025-03-05T05:00:00Z","v":613331,"vw":288.726968},{"c":280.97,"h":292.65,"l":275.8901,"n":21272,"o":283.23,"t":"2025-03-06T05:00:00Z","v":782135,"vw":284.351421},{"c":262.43,"h":279,"l":250.1,"n":37835,"o":277.68,"t":"2025-03-07T05:00:00Z","v":1499264,"vw":260.277106},{"c":233.41,"h":260,"l":226.61,"n":40354,"o":260,"t":"2025-03-10T04:00:00Z","v":1567679,"vw":235.607918},{"c":230.57,"h":243.47,"l":224.13,"n":28573,"o":235,"t":"2025-03-11T04:00:00Z","v":1216900,"vw":231.228597},{"c":241.02,"h":248.14,"l":235.11,"n":29008,"o":241.31,"t":"2025-03-12T04:00:00Z","v":1104517,"vw":242.220778},{"c":216.63,"h":238.34,"l":212.0449,"n":35371,"o":236.64,"t":"2025-03-13T04:00:00Z","v":1420811,"vw":218.458443},{"c":225.06,"h":226.7683,"l":216.55,"n":26566,"o":221.01,"t":"2025-03-14T04:00:00Z","v":1056605,"vw":222.574681},{"c":225.32,"h":228.5,"l":214.11,"n":26026,"o":224.38,"t":"2025-03-17T04:00:00Z","v":1089008,"vw":222.252313},{"c":221.84,"h":224.36,"l":215.69,"n":20201,"o":217.37,"t":"2025-03-18T04:00:00Z","v":717305,"vw":220.57107},{"c":230.04,"h":239.35,"l":215,"n":32352,"o":219.73,"t":"2025-03-19T04:00:00Z","v":1306873,"vw":229.658381},{"c":234.03,"h":240.65,"l":223.1701,"n":27153,"o":226.6,"t":"2025-03-20T04:00:00Z","v":1209380,"vw":235.556549},{"c":242.18,"h":246.15,"l":225.68,"n":28800,"o":226.9,"t":"2025-03-21T04:00:00Z","v":1263478,"vw":240.544379},{"c":257.84,"h":261.55,"l":248,"n":29651,"o":248,"t":"2025-03-24T04:00:00Z","v":1199419,"vw":257.600771},{"c":252.9,"h":264.5799,"l":250.5616,"n":20601,"o":257.36,"t":"2025-03-25T04:00:00Z","v":831389,"vw":253.885551},{"c":243.58,"h":255.0499,"l":240.0001,"n":16682,"o":254.18,"t":"2025-03-26T04:00:00Z","v":608485,"vw":244.298351},{"c":243.42,"h":249.65,"l":233.5,"n":22622,"o":240.07,"t":"2025-03-27T04:00:00Z","v":953666,"vw":243.396249},{"c":236.28,"h":243.05,"l":228.1467,"n":24484,"o":240.25,"t":"2025-03-28T04:00:00Z","v":852445,"vw":233.924728},{"c":234.41,"h":238.24,"l":221.9701,"n":24054,"o":227.54,"t":"2025-03-31T04:00:00Z","v":974740,"vw":232.577863},{"c":239.06,"h":242.89,"l":231.01,"n":21803,"o":233.87,"t":"2025-04-01T04:00:00Z","v":773375,"vw":237.00835},{"c":249.35,"h":256.855,"l":235,"n":56844,"o":235,"t":"2025-04-02T04:00:00Z","v":2717568,"vw":249.445867},{"c":149.39,"h":166.09,"l":138.4,"n":192208,"o":163.19,"t":"2025-04-03T04:00:00Z","v":12789437,"vw":148.873619},{"c":145.66,"h":154,"l":123.03,"n":144966,"o":139.46,"t":"2025-04-04T04:00:00Z","v":9631939,"vw":141.313908},{"c":164.48,"h":174.42,"l":142.36,"n":87501,"o":142.84,"t":"2025-04-07T04:00:00Z","v":6468472,"vw":163.159178},{"c":149.36,"h":177,"l":144.3463,"n":67715,"o":177,"t":"2025-04-08T04:00:00Z","v":4372415,"vw":155.34004},{"c":192.03,"h":197.68,"l":142.07,"n":101682,"o":144.98,"t":"2025-04-09T04:00:00Z","v":7578304,"vw":173.618403},{"c":172.08,"h":179.05,"l":164.0001,"n":62315,"o":178.52,"t":"2025-04-10T04:00:00Z","v":3698327,"vw":171.347517},{"c":164.62,"h":171.4504,"l":155.24,"n":45713,"o":169.95,"t":"2025-04-11T04:00:00Z","v":2614343,"vw":161.918579},{"c":163.78,"h":170.9199,"l":159.2,"n":29933,"o":169.31,"t":"2025-04-14T04:00:00Z","v":1728068,"vw":164.233698},{"c":159.52,"h":166.44,"l":157.98,"n":22545,"o":162.46,"t":"2025-04-15T04:00:00Z","v":1049897,"vw":161.101357},{"c":153.85,"h":161,"l":150.19,"n":23878,"o":158.45,"t":"2025-04-16T04:00:00Z","v":1228525,"vw":155.40125},{"c":161.13,"h":161.52,"l":150.8178,"n":24588,"o":154.08,"t":"2025-04-17T04:00:00Z","v":1212058,"vw":157.733298},{"c":155.79,"h":159.065,"l":149.165,"n":25813,"o":158.06,"t":"2025-04-21T04:00:00Z","v":1344060,"vw":153.166112},{"c":172.8,"h":175.5,"l":158.885,"n":45238,"o":159.1,"t":"2025-04-22T04:00:00Z","v":2478178,"vw":169.241615},{"c":174.48,"h":194,"l":173.5,"n":46735,"o":187.81,"t":"2025-04-23T04:00:00Z","v":2772262,"vw":182.084508},{"c":184.35,"h":184.88,"l":174.3263,"n":25445,"o":175.7,"t":"2025-04-24T04:00:00Z","v":1164135,"vw":181.263608},{"c":185.49,"h":188.22,"l":181.4401,"n":23584,"o":183.85,"t":"2025-04-25T04:00:00Z","v":999014,"vw":184.904872},{"c":183.53,"h":188.5199,"l":179,"n":20733,"o":187.76,"t":"2025-04-28T04:00:00Z","v":873130,"vw":182.950788},{"c":184.6,"h":185.52,"l":180,"n":20094,"o":181.29,"t":"2025-04-29T04:00:00Z","v":679871,"vw":183.404182},{"c":184.03,"h":184.9,"l":173.31,"n":21468,"o":177.35,"t":"2025-04-30T04:00:00Z","v":858194,"vw":179.75417},{"c":184.76,"h":191.61,"l":183.5233,"n":23070,"o":188.26,"t":"2025-05-01T04:00:00Z","v":1007175,"vw":186.929042},{"c":196.56,"h":201.406,"l":188.8862,"n":34302,"o":189.09,"t":"2025-05-02T04:00:00Z","v":1526615,"vw":196.219597},{"c":186.31,"h":195.911,"l":186,"n":22718,"o":192.62,"t":"2025-05-05T04:00:00Z","v":866617,"vw":190.143265},{"c":182.87,"h":184.3099,"l":179.09,"n":21869,"o":181.86,"t":"2025-05-06T04:00:00Z","v":857830,"vw":182.147231},{"c":189.02,"h":190.5,"l":182,"n":21890,"o":184.74,"t":"2025-05-07T04:00:00Z","v":855758,"vw":188.019506},{"c":196.6,"h":199.19,"l":189.88,"n":24928,"o":192.2,"t":"2025-05-08T04:00:00Z","v":978081,"vw":196.056331},{"c":194.28,"h":199.6303,"l":190.11,"n":21175,"o":197.8,"t":"2025-05-09T04:00:00Z","v":889967,"vw":193.677413},{"c":226.04,"h":232.65,"l":223.6502,"n":51242,"o":225.8,"t":"2025-05-12T04:00:00Z","v":2348571,"vw":227.730392},{"c":225.67,"h":232.46,"l":224.42,"n":26361,"o":228.98,"t":"2025-05-13T04:00:00Z","v":968765,"vw":227.507587},{"c":215.97,"h":226.68,"l":215.03,"n":28484,"o":225.4,"t":"2025-05-14T04:00:00Z","v":1154517,"vw":219.974608},{"c":218.09,"h":219.4799,"l":211.0001,"n":20872,"o":212.69,"t":"2025-05-15T04:00:00Z","v":744774,"vw":216.050339},{"c":210.02,"h":220.5899,"l":206.99,"n":33313,"o":218.35,"t":"2025-05-16T04:00:00Z","v":1202958,"vw":212.598281},{"c":203.91,"h":205.95,"l":200.4701,"n":28911,"o":204.53,"t":"2025-05-19T04:00:00Z","v":1161417,"vw":202.722937},{"c":207.52,"h":212.82,"l":203.31,"n":23592,"o":205,"t":"2025-05-20T04:00:00Z","v":881299,"vw":208.929811},{"c":195.6,"h":202.8699,"l":193.77,"n":23579,"o":201.62,"t":"2025-05-21T04:00:00Z","v":907054,"vw":197.539292},{"c":187.26,"h":191.6,"l":184.675,"n":36075,"o":190.41,"t":"2025-05-22T04:00:00Z","v":1483672,"vw":187.757291},{"c":184.88,"h":186.18,"l":180.3251,"n":22298,"o":180.97,"t":"2025-05-23T04:00:00Z","v":936311,"vw":184.403531},{"c":190.07,"h":191.5,"l":183.59,"n":23240,"o":189.19,"t":"2025-05-27T04:00:00Z","v":990270,"vw":188.686728},{"c":183.85,"h":191.1999,"l":183.8,"n":17654,"o":189.85,"t":"2025-05-28T04:00:00Z","v":568740,"vw":185.480978},{"c":184.14,"h":193.0384,"l":182.4042,"n":22267,"o":191.705,"t":"2025-05-29T04:00:00Z","v":918281,"vw":185.959271},{"c":181.11,"h":182.24,"l":177.34,"n":21785,"o":180,"t":"2025-05-30T04:00:00Z","v":793508,"vw":180.540859},{"c":167.46,"h":179.2,"l":166.1501,"n":48958,"o":179.08,"t":"2025-06-02T04:00:00Z","v":2074104,"vw":168.92865},{"c":176.72,"h":177.72,"l":167.01,"n":28051,"o":169,"t":"2025-06-03T04:00:00Z","v":1111635,"vw":174.826272},{"c":178.19,"h":180.74,"l":175.44,"n":21999,"o":176.65,"t":"2025-06-04T04:00:00Z","v":859204,"vw":178.488332},{"c":175.5,"h":182.2299,"l":173.74,"n":31034,"o":177,"t":"2025-06-05T04:00:00Z","v":1648662,"vw":177.479076},{"c":183.47,"h":186.3744,"l":179.5193,"n":26500,"o":182.18,"t":"2025-06-06T04:00:00Z","v":1050600,"vw":183.136389},{"c":184.85,"h":192.6,"l":183.95,"n":31476,"o":186.12,"t":"2025-06-09T04:00:00Z","v":1284390,"vw":186.344839},{"c":189.38,"h":190.63,"l":185.5977,"n":27114,"o":188.45,"t":"2025-06-10T04:00:00Z","v":1227858,"vw":188.515932},{"c":178.98,"h":193.3138,"l":178.98,"n":38993,"o":191.5,"t":"2025-06-11T04:00:00Z","v":1779788,"vw":183.919494},{"c":176.87,"h":179.5,"l":173.1601,"n":67716,"o":177.6,"t":"2025-06-12T04:00:00Z","v":3606062,"vw":177.316457},{"c":189.12,"h":221.88,"l":187.2567,"n":115602,"o":211,"t":"2025-06-13T04:00:00Z","v":6802617,"vw":200.996105},{"c":189.29,"h":195.1999,"l":184.42,"n":51221,"o":192.57,"t":"2025-06-16T04:00:00Z","v":2359155,"vw":189.792836},{"c":182.69,"h":189.86,"l":181.33,"n":32153,"o":187,"t":"2025-06-17T04:00:00Z","v":1359226,"vw":184.65498},{"c":189.1,"h":196.26,"l":182.1366,"n":34934,"o":182.37,"t":"2025-06-18T04:00:00Z","v":1644135,"vw":191.559432},{"c":188.85,"h":195.1499,"l":186.17,"n":22966,"o":193.03,"t":"2025-06-20T04:00:00Z","v":912256,"vw":189.029264},{"c":186.22,"h":187.2,"l":178.8,"n":29274,"o":186.99,"t":"2025-06-23T04:00:00Z","v":1153393,"vw":183.706785},{"c":184.02,"h":188.73,"l":181.35,"n":30559,"o":184,"t":"2025-06-24T04:00:00Z","v":1364388,"vw":184.347849},{"c":186.95,"h":188.5999,"l":182.74,"n":24196,"o":186,"t":"2025-06-25T04:00:00Z","v":918321,"vw":185.843214},{"c":193.04,"h":194.085,"l":185.27,"n":25962,"o":188.4,"t":"2025-06-26T04:00:00Z","v":939811,"vw":191.791412},{"c":190.83,"h":198.8,"l":188.99,"n":29938,"o":194,"t":"2025-06-27T04:00:00Z","v":1359143,"vw":193.583556},{"c":189.01,"h":193.3499,"l":188.2365,"n":18043,"o":192.62,"t":"2025-06-30T04:00:00Z","v":650105,"vw":189.890428},{"c":198.97,"h":209.34,"l":187.45,"n":35149,"o":187.65,"t":"2025-07-01T04:00:00Z","v":1561568,"vw":201.455221},{"c":205.8,"h":212.33,"l":197.73,"n":53222,"o":200,"t":"2025-07-02T04:00:00Z","v":2127309,"vw":206.345603},{"c":207.04,"h":209.0499,"l":203.84,"n":16519,"o":205.7,"t":"2025-07-03T04:00:00Z","v":579176,"vw":206.101665},{"c":198.38,"h":206.59,"l":196.7532,"n":26585,"o":204.83,"t":"2025-07-07T04:00:00Z","v":1010033,"vw":201.057098},{"c":199.62,"h":202.59,"l":192.82,"n":25697,"o":198.99,"t":"2025-07-08T04:00:00Z","v":906495,"vw":198.723395},{"c":203.27,"h":205,"l":198.66,"n":20337,"o":202,"t":"2025-07-09T04:00:00Z","v":802657,"vw":203.069717},{"c":213.45,"h":217.6,"l":203.27,"n":27803,"o":204.95,"t":"2025-07-10T04:00:00Z","v":1185361,"vw":213.302177},{"c":207.52,"h":211.2399,"l":206.77,"n":21076,"o":209.59,"t":"2025-07-11T04:00:00Z","v":807984,"vw":208.542705},{"c":202.91,"h":207.71,"l":200.31,"n":22516,"o":207,"t":"2025-07-14T04:00:00Z","v":829126,"vw":203.02593},{"c":187.54,"h":205.21,"l":186.7,"n":35653,"o":204.15,"t":"2025-07-15T04:00:00Z","v":1762812,"vw":192.260873},{"c":188.32,"h":190.44,"l":181.0301,"n":27027,"o":188,"t":"2025-07-16T04:00:00Z","v":1395936,"vw":186.77793},{"c":196.76,"h":199,"l":188.705,"n":30372,"o":190.24,"t":"2025-07-17T04:00:00Z","v":1494901,"vw":195.928415},{"c":195.49,"h":199.8,"l":193.65,"n":17056,"o":199.1,"t":"2025-07-18T04:00:00Z","v":677940,"vw":195.847891},{"c":194.67,"h":199.15,"l":192.44,"n":19256,"o":199.15,"t":"2025-07-21T04:00:00Z","v":738428,"vw":194.492434},{"c":212.79,"h":213.66,"l":194.695,"n":36775,"o":196.02,"t":"2025-07-22T04:00:00Z","v":1925813,"vw":209.014431},{"c":221,"h":223.54,"l":215.2,"n":30242,"o":215.2,"t":"2025-07-23T04:00:00Z","v":1280430,"vw":220.837481},{"c":212.74,"h":224.22,"l":211.75,"n":22901,"o":218.45,"t":"2025-07-24T04:00:00Z","v":901288,"vw":216.100818},{"c":213.8,"h":215.353,"l":208.57,"n":20210,"o":213.16,"t":"2025-07-25T04:00:00Z","v":749765,"vw":211.939457},{"c":218.17,"h":222.49,"l":212,"n":20885,"o":217.79,"t":"2025-07-28T04:00:00Z","v":825124,"vw":217.443419},{"c":211.53,"h":219.55,"l":210.18,"n":17839,"o":216.55,"t":"2025-07-29T04:00:00Z","v":730656,"vw":213.06897},{"c":207.72,"h":216.72,"l":205.08,"n":20417,"o":214.79,"t":"2025-07-30T04:00:00Z","v":862801,"vw":210.574744},{"c":205.62,"h":209.04,"l":203.035,"n":20090,"o":206,"t":"2025-07-31T04:00:00Z","v":762535,"vw":205.783857},{"c":200.76,"h":204.14,"l":191.5901,"n":34380,"o":199.86,"t":"2025-08-01T04:00:00Z","v":1315081,"vw":199.015705},{"c":216.89,"h":220.92,"l":207.41,"n":35842,"o":208.5,"t":"2025-08-04T04:00:00Z","v":1454192,"vw":216.163149},{"c":217.99,"h":221,"l":212.1901,"n":22038,"o":217.68,"t":"2025-08-05T04:00:00Z","v":855363,"vw":217.198586},{"c":213.02,"h":220.61,"l":212.77,"n":18319,"o":217.33,"t":"2025-08-06T04:00:00Z","v":591144,"vw":214.875826},{"c":213.06,"h":229.85,"l":208.2,"n":31606,"o":223.085,"t":"2025-08-07T04:00:00Z","v":1390300,"vw":218.447314},{"c":215.04,"h":216,"l":211.67,"n":18907,"o":214.35,"t":"2025-08-08T04:00:00Z","v":613917,"vw":214.438404},{"c":214.92,"h":219,"l":213.65,"n":22277,"o":215,"t":"2025-08-11T04:00:00Z","v":804469,"vw":215.907117},{"c":237.29,"h":238.09,"l":217.505,"n":37261,"o":218.45,"t":"2025-08-12T04:00:00Z","v":1590860,"vw":230.832445},{"c":245.68,"h":248.38,"l":233.89,"n":32684,"o":239,"t":"2025-08-13T04:00:00Z","v":1386811,"vw":242.891008},{"c":235.1,"h":237,"l":229.17,"n":27568,"o":236.05,"t":"2025-08-14T04:00:00Z","v":1146033,"vw":233.065029},{"c":233.76,"h":240,"l":233.34,"n":15804,"o":237,"t":"2025-08-15T04:00:00Z","v":552489,"vw":234.80246},{"c":229.21,"h":235.3186,"l":228.69,"n":19958,"o":233.47,"t":"2025-08-18T04:00:00Z","v":690856,"vw":230.189243},{"c":231.53,"h":240.9599,"l":228.1,"n":20322,"o":233.14,"t":"2025-08-19T04:00:00Z","v":839064,"vw":233.710878},{"c":216.61,"h":228.375,"l":213.76,"n":31023,"o":228.375,"t":"2025-08-20T04:00:00Z","v":1422427,"vw":217.85624},{"c":218.79,"h":219.135,"l":210.5,"n":22573,"o":212.89,"t":"2025-08-21T04:00:00Z","v":919099,"vw":216.350389},{"c":243.71,"h":245.25,"l":219.8,"n":38300,"o":222.46,"t":"2025-08-22T04:00:00Z","v":1819037,"vw":239.954804},{"c":230.72,"h":233.45,"l":219.2601,"n":43979,"o":225.54,"t":"2025-08-25T04:00:00Z","v":1956731,"vw":228.55763},{"c":221.19,"h":233.99,"l":218.31,"n":32384,"o":229.66,"t":"2025-08-26T04:00:00Z","v":1072963,"vw":224.672691},{"c":228,"h":231.9114,"l":222.04,"n":26714,"o":224.94,"t":"2025-08-27T04:00:00Z","v":1049953,"vw":228.393064},{"c":229.22,"h":233.8,"l":226,"n":17349,"o":231.69,"t":"2025-08-28T04:00:00Z","v":586443,"vw":229.038078},{"c":225.67,"h":230.6999,"l":224.56,"n":18695,"o":228.7,"t":"2025-08-29T04:00:00Z","v":586161,"vw":226.076845},{"c":221.72,"h":223.9,"l":218,"n":19369,"o":218.885,"t":"2025-09-02T04:00:00Z","v":612436,"vw":222.118833},{"c":221.22,"h":224.03,"l":217.67,"n":21292,"o":220,"t":"2025-09-03T04:00:00Z","v":731689,"vw":220.857753},{"c":235.24,"h":235.84,"l":219.635,"n":26660,"o":220.84,"t":"2025-09-04T04:00:00Z","v":1022063,"vw":232.021261},{"c":251,"h":257,"l":246.375,"n":38996,"o":248.7,"t":"2025-09-05T04:00:00Z","v":1656227,"vw":251.236209},{"c":240.99,"h":253.05,"l":237.6,"n":33700,"o":252.31,"t":"2025-09-08T04:00:00Z","v":1198439,"vw":241.576683},{"c":232.98,"h":240.375,"l":228.51,"n":26548,"o":240.04,"t":"2025-09-09T04:00:00Z","v":1005305,"vw":231.802235},{"c":228.93,"h":238,"l":226.89,"n":27141,"o":236.1,"t":"2025-09-10T04:00:00Z","v":867900,"vw":231.270411},{"c":228.12,"h":232.4376,"l":226.25,"n":66580,"o":231.12,"t":"2025-09-11T04:00:00Z","v":3100257,"vw":228.868669},{"c":217.62,"h":232,"l":214.915,"n":76717,"o":218.18,"t":"2025-09-12T04:00:00Z","v":4111677,"vw":221.442584},{"c":222.83,"h":226.63,"l":215.51,"n":29168,"o":218.7,"t":"2025-09-15T04:00:00Z","v":987076,"vw":222.243925},{"c":230.7,"h":231.35,"l":219,"n":28925,"o":223,"t":"2025-09-16T04:00:00Z","v":1008208,"vw":227.230436},{"c":229.51,"h":248.44,"l":229.49,"n":33603,"o":233.31,"t":"2025-09-17T04:00:00Z","v":1407761,"vw":235.520843},{"c":233.46,"h":234.35,"l":225,"n":28215,"o":230.41,"t":"2025-09-18T04:00:00Z","v":1012021,"vw":230.837152},{"c":224.7,"h":237,"l":224.67,"n":29718,"o":234.12,"t":"2025-09-19T04:00:00Z","v":1198586,"vw":228.307974},{"c":217.79,"h":223.38,"l":217.6464,"n":26741,"o":221.16,"t":"2025-09-22T04:00:00Z","v":1022080,"vw":219.641452},{"c":218.44,"h":224.6844,"l":216.34,"n":22265,"o":218.98,"t":"2025-09-23T04:00:00Z","v":858960,"vw":219.798199},{"c":212.62,"h":221.7099,"l":212.57,"n":25019,"o":218.44,"t":"2025-09-24T04:00:00Z","v":998752,"vw":216.929441},{"c":211.3,"h":216.69,"l":205.45,"n":25524,"o":207.52,"t":"2025-09-25T04:00:00Z","v":1118478,"vw":210.758343},{"c":202.5,"h":214.54,"l":201.11,"n":40524,"o":208.95,"t":"2025-09-26T04:00:00Z","v":1582117,"vw":205.173521},{"c":197.84,"h":202.02,"l":191.571,"n":37943,"o":200.63,"t":"2025-09-29T04:00:00Z","v":1479989,"vw":195.315672},{"c":203.16,"h":207.68,"l":197.7,"n":25332,"o":204.05,"t":"2025-09-30T04:00:00Z","v":1008648,"vw":201.939391},{"c":200.8,"h":204.0146,"l":195.69,"n":24780,"o":202.61,"t":"2025-10-01T04:00:00Z","v":683849,"vw":199.568045},{"c":203.79,"h":205.95,"l":196.1,"n":20135,"o":197,"t":"2025-10-02T04:00:00Z","v":673769,"vw":202.956687},{"c":207.5,"h":212.36,"l":205.84,"n":23607,"o":207.01,"t":"2025-10-03T04:00:00Z","v":833627,"vw":209.081526},{"c":200,"h":209.9999,"l":199.72,"n":24834,"o":209.28,"t":"2025-10-06T04:00:00Z","v":878481,"vw":201.587508},{"c":196.44,"h":201.68,"l":195.179,"n":20026,"o":201.68,"t":"2025-10-07T04:00:00Z","v":672279,"vw":197.195695},{"c":199.26,"h":200.34,"l":194.06,"n":17651,"o":196.67,"t":"2025-10-08T04:00:00Z","v":549259,"vw":198.643008},{"c":185.31,"h":199.4999,"l":184.645,"n":33030,"o":198.15,"t":"2025-10-09T04:00:00Z","v":1519490,"vw":187.886328},{"c":173.37,"h":186.075,"l":171.22,"n":41694,"o":185.48,"t":"2025-10-10T04:00:00Z","v":1748436,"vw":176.002926},{"c":181.56,"h":183.17,"l":175.9801,"n":29482,"o":178.12,"t":"2025-10-13T04:00:00Z","v":1292415,"vw":180.492834},{"c":183.14,"h":186.105,"l":175.29,"n":21699,"o":176.8,"t":"2025-10-14T04:00:00Z","v":861216,"vw":182.507927},{"c":176.56,"h":186.29,"l":176.52,"n":23168,"o":184,"t":"2025-10-15T04:00:00Z","v":797022,"vw":179.824128},{"c":176.16,"h":180.36,"l":172.56,"n":21407,"o":180.36,"t":"2025-10-16T04:00:00Z","v":721898,"vw":175.394616},{"c":174.27,"h":176.42,"l":172.12,"n":19218,"o":175.67,"t":"2025-10-17T04:00:00Z","v":693097,"vw":174.352413},{"c":179.68,"h":180.075,"l":175.3631,"n":19219,"o":176.6,"t":"2025-10-20T04:00:00Z","v":855557,"vw":178.609373},{"c":185.7,"h":186.75,"l":176.3901,"n":24104,"o":178.1,"t":"2025-10-21T04:00:00Z","v":920757,"vw":184.422926},{"c":178.81,"h":184.95,"l":175,"n":25566,"o":183.47,"t":"2025-10-22T04:00:00Z","v":869241,"vw":178.718237},{"c":180.59,"h":182.4999,"l":175.74,"n":17770,"o":178.8,"t":"2025-10-23T04:00:00Z","v":558242,"vw":179.911787},{"c":180.96,"h":186.4999,"l":180.225,"n":18265,"o":185,"t":"2025-10-24T04:00:00Z","v":677786,"vw":182.653553},{"c":188.23,"h":191.39,"l":184.21,"n":22947,"o":184.5,"t":"2025-10-27T04:00:00Z","v":961859,"vw":187.977001},{"c":193.25,"h":202.4,"l":188.72,"n":34166,"o":193.875,"t":"2025-10-28T04:00:00Z","v":1538615,"vw":195.184924},{"c":184.31,"h":193.8399,"l":183.45,"n":21118,"o":189.66,"t":"2025-10-29T04:00:00Z","v":759876,"vw":188.302306},{"c":175.45,"h":182.52,"l":175.18,"n":24374,"o":181.26,"t":"2025-10-30T04:00:00Z","v":869535,"vw":178.146819},{"c":172.49,"h":176.6498,"l":171.05,"n":20873,"o":175.67,"t":"2025-10-31T04:00:00Z","v":811374,"vw":172.837772},{"c":170.07,"h":171.8899,"l":167.5,"n":22536,"o":169.43,"t":"2025-11-03T05:00:00Z","v":835746,"vw":169.906735},{"c":163.71,"h":169,"l":163.03,"n":21058,"o":168,"t":"2025-11-04T05:00:00Z","v":797635,"vw":165.288087},{"c":166.19,"h":173.85,"l":161.01,"n":30212,"o":164.45,"t":"2025-11-05T05:00:00Z","v":1267613,"vw":167.354155},{"c":158.06,"h":166.49,"l":156.67,"n":24757,"o":163.9,"t":"2025-11-06T05:00:00Z","v":1005961,"vw":159.254303},{"c":162.18,"h":163.61,"l":155.5091,"n":22831,"o":155.72,"t":"2025-11-07T05:00:00Z","v":930012,"vw":160.054461},{"c":157.77,"h":164.9,"l":155.6,"n":21807,"o":163.87,"t":"2025-11-10T05:00:00Z","v":898945,"vw":158.535418},{"c":162.18,"h":167.6,"l":156,"n":23855,"o":158.27,"t":"2025-11-11T05:00:00Z","v":954707,"vw":163.283225},{"c":161.02,"h":166.3799,"l":159.66,"n":15764,"o":163.84,"t":"2025-11-12T05:00:00Z","v":538176,"vw":161.678174},{"c":158.32,"h":165.0079,"l":157.5,"n":21635,"o":161.03,"t":"2025-11-13T05:00:00Z","v":714503,"vw":160.782658},{"c":149.41,"h":156.05,"l":148,"n":27746,"o":155.16,"t":"2025-11-14T05:00:00Z","v":1163331,"vw":150.912138},{"c":142.5,"h":149.9079,"l":140.88,"n":26121,"o":148.93,"t":"2025-11-17T05:00:00Z","v":1043665,"vw":144.527104},{"c":141.55,"h":145.05,"l":139.0001,"n":23754,"o":139.89,"t":"2025-11-18T05:00:00Z","v":931125,"vw":142.054128},{"c":146.75,"h":151.4199,"l":141.01,"n":27386,"o":142.86,"t":"2025-11-19T05:00:00Z","v":1111780,"vw":147.289012},{"c":139.54,"h":150.6999,"l":139.01,"n":24626,"o":148.17,"t":"2025-11-20T05:00:00Z","v":1002923,"vw":142.965126},{"c":153.08,"h":154.84,"l":140.78,"n":32703,"o":140.81,"t":"2025-11-21T05:00:00Z","v":1403510,"vw":151.104907},{"c":149.48,"h":154.17,"l":148.5001,"n":20822,"o":153.5,"t":"2025-11-24T05:00:00Z","v":922470,"vw":150.988647},{"c":159.61,"h":162.37,"l":150.04,"n":25969,"o":152.52,"t":"2025-11-25T05:00:00Z","v":963372,"vw":158.599832},{"c":159.44,"h":164.4,"l":159.275,"n":20744,"o":159.9,"t":"2025-11-26T05:00:00Z","v":729323,"vw":161.209724},{"c":157.59,"h":159.315,"l":155.805,"n":12308,"o":158.28,"t":"2025-11-28T05:00:00Z","v":419642,"vw":157.479639},{"c":160.68,"h":163.79,"l":153.17,"n":21997,"o":155.09,"t":"2025-12-01T05:00:00Z","v":981757,"vw":160.271631},{"c":157.02,"h":162,"l":156.02,"n":17479,"o":161.06,"t":"2025-12-02T05:00:00Z","v":777321,"vw":157.757359},{"c":162.31,"h":164.66,"l":156.33,"n":17651,"o":156.33,"t":"2025-12-03T05:00:00Z","v":713230,"vw":162.124257},{"c":159.94,"h":165.12,"l":158.08,"n":15125,"o":165.12,"t":"2025-12-04T05:00:00Z","v":569539,"vw":160.030037},{"c":161.06,"h":166.52,"l":159.5901,"n":18934,"o":161.77,"t":"2025-12-05T05:00:00Z","v":643547,"vw":162.774513},{"c":155.68,"h":164.28,"l":154.42,"n":23872,"o":162.25,"t":"2025-12-08T05:00:00Z","v":981120,"vw":156.562771},{"c":158.03,"h":161,"l":154,"n":20673,"o":154,"t":"2025-12-09T05:00:00Z","v":816257,"vw":158.29036},{"c":157.22,"h":161.51,"l":152.22,"n":27559,"o":157,"t":"2025-12-10T05:00:00Z","v":1240899,"vw":156.625352},{"c":153.31,"h":162,"l":151.705,"n":44572,"o":158.96,"t":"2025-12-11T05:00:00Z","v":2657959,"vw":154.77325},{"c":162.01,"h":173.78,"l":158,"n":58512,"o":161.75,"t":"2025-12-12T05:00:00Z","v":3588416,"vw":165.397419},{"c":163.67,"h":165.87,"l":159.74,"n":28579,"o":165,"t":"2025-12-15T05:00:00Z","v":1212522,"vw":162.957229},{"c":167.59,"h":175.7,"l":163.0001,"n":39327,"o":165.32,"t":"2025-12-16T05:00:00Z","v":2030327,"vw":169.88148},{"c":170.44,"h":171.71,"l":163.92,"n":25968,"o":167.66,"t":"2025-12-17T05:00:00Z","v":1100029,"vw":169.129338},{"c":172.63,"h":181.72,"l":170,"n":26184,"o":176.25,"t":"2025-12-18T05:00:00Z","v":1247875,"vw":175.099783},{"c":170.98,"h":174.3,"l":168,"n":20096,"o":171.19,"t":"2025-12-19T05:00:00Z","v":1021818,"vw":170.860948},{"c":179.49,"h":179.61,"l":171.07,"n":24064,"o":172.21,"t":"2025-12-22T05:00:00Z","v":979401,"vw":177.596075},{"c":182.37,"h":183.205,"l":173.87,"n":20748,"o":179.41,"t":"2025-12-23T05:00:00Z","v":909268,"vw":179.426411},{"c":182.98,"h":186.18,"l":180.99,"n":11383,"o":181.09,"t":"2025-12-24T05:00:00Z","v":406843,"vw":183.315587},{"c":185.65,"h":186.32,"l":181.95,"n":17480,"o":183.8,"t":"2025-12-26T05:00:00Z","v":656141,"vw":184.319851},{"c":184.63,"h":189.675,"l":182.0001,"n":21233,"o":183.64,"t":"2025-12-29T05:00:00Z","v":892493,"vw":186.065436},{"c":181.93,"h":184.72,"l":181.0001,"n":18370,"o":183.05,"t":"2025-12-30T05:00:00Z","v":543247,"vw":182.956977},{"c":179.15,"h":182.64,"l":178.61,"n":14124,"o":180.14,"t":"2025-12-31T05:00:00Z","v":493429,"vw":180.13448},{"c":193.41,"h":198.4999,"l":187.8,"n":36331,"o":191.55,"t":"2026-01-02T05:00:00Z","v":1973626,"vw":193.740578},{"c":197.21,"h":205.4999,"l":190,"n":29088,"o":190.33,"t":"2026-01-05T05:00:00Z","v":1433939,"vw":200.45713},{"c":210.2,"h":213.97,"l":196.0501,"n":30711,"o":196.87,"t":"2026-01-06T05:00:00Z","v":1381504,"vw":209.118469},{"c":206.5,"h":217.61,"l":202.9,"n":28808,"o":213.45,"t":"2026-01-07T05:00:00Z","v":1244321,"vw":207.531476},{"c":214.94,"h":222,"l":202.2201,"n":33930,"o":204.47,"t":"2026-01-08T05:00:00Z","v":1657536,"vw":216.28016},{"c":219,"h":222.275,"l":204.47,"n":38024,"o":218.38,"t":"2026-01-09T05:00:00Z","v":1619111,"vw":215.452952},{"c":218.18,"h":220.7822,"l":211.1101,"n":20089,"o":215.69,"t":"2026-01-12T05:00:00Z","v":699231,"vw":217.363929},{"c":222.74,"h":223.48,"l":215.61,"n":21012,"o":218.72,"t":"2026-01-13T05:00:00Z","v":755243,"vw":220.340734},{"c":217.24,"h":230.11,"l":216.21,"n":26585,"o":217.94,"t":"2026-01-14T05:00:00Z","v":1063855,"vw":221.031745},{"c":223.58,"h":227,"l":218.0101,"n":21875,"o":218.65,"t":"2026-01-15T05:00:00Z","v":873673,"vw":222.963388},{"c":232.9,"h":233.82,"l":222,"n":28600,"o":224.81,"t":"2026-01-16T05:00:00Z","v":1151125,"vw":230.410264},{"c":219.44,"h":228.7,"l":218.11,"n":32416,"o":228.23,"t":"2026-01-20T05:00:00Z","v":1362223,"vw":222.343008},{"c":229.33,"h":232.29,"l":217.51,"n":25134,"o":222.14,"t":"2026-01-21T05:00:00Z","v":888173,"vw":226.622253},{"c":231.01,"h":239.4,"l":228.95,"n":24226,"o":230.46,"t":"2026-01-22T05:00:00Z","v":859602,"vw":233.230662},{"c":228.39,"h":234.9999,"l":224.65,"n":21704,"o":229.68,"t":"2026-01-23T05:00:00Z","v":799548,"vw":228.435961},{"c":219.09,"h":229.7899,"l":216.37,"n":20006,"o":227.24,"t":"2026-01-26T05:00:00Z","v":727881,"vw":220.805293},{"c":209.81,"h":218.3,"l":200.8801,"n":27742,"o":216.4,"t":"2026-01-27T05:00:00Z","v":1109771,"vw":208.02101},{"c":204.55,"h":212.4,"l":202.4366,"n":20834,"o":211.61,"t":"2026-01-28T05:00:00Z","v":773764,"vw":205.753083},{"c":204.15,"h":211.9999,"l":202.35,"n":17142,"o":206.74,"t":"2026-01-29T05:00:00Z","v":625115,"vw":204.883974},{"c":198.83,"h":206.7899,"l":195.2,"n":23456,"o":202.08,"t":"2026-01-30T05:00:00Z","v":1001094,"vw":199.745809},{"c":195.73,"h":200.4399,"l":190.16,"n":19366,"o":196.92,"t":"2026-02-02T05:00:00Z","v":732087,"vw":195.294545},{"c":199.37,"h":213.88,"l":194.65,"n":21005,"o":194.65,"t":"2026-02-03T05:00:00Z","v":916227,"vw":203.487836},{"c":206.7,"h":211.36,"l":197.4801,"n":21376,"o":202.66,"t":"2026-02-04T05:00:00Z","v":807647,"vw":205.111097},{"c":195.44,"h":206.65,"l":190.58,"n":23588,"o":204.36,"t":"2026-02-05T05:00:00Z","v":903734,"vw":195.185165},{"c":211.16,"h":211.38,"l":196.95,"n":22351,"o":197.02,"t":"2026-02-06T05:00:00Z","v":844128,"vw":208.078447},{"c":206.95,"h":212.7499,"l":204.309,"n":21302,"o":209.52,"t":"2026-02-09T05:00:00Z","v":780014,"vw":207.38153},{"c":210.4,"h":215,"l":206.6,"n":19257,"o":208.07,"t":"2026-02-10T05:00:00Z","v":737400,"vw":211.089133},{"c":199.94,"h":211.99,"l":197.75,"n":18173,"o":210.29,"t":"2026-02-11T05:00:00Z","v":724214,"vw":200.83876},{"c":195.26,"h":205.9,"l":192.185,"n":18867,"o":199.87,"t":"2026-02-12T05:00:00Z","v":793223,"vw":198.143869},{"c":205.06,"h":206.39,"l":193.37,"n":20738,"o":197.47,"t":"2026-02-13T05:00:00Z","v":962558,"vw":202.52874},{"c":208.72,"h":209.12,"l":192.02,"n":19793,"o":206.16,"t":"2026-02-17T05:00:00Z","v":988941,"vw":202.208347},{"c":212.41,"h":219.39,"l":204.305,"n":21640,"o":205.6,"t":"2026-02-18T05:00:00Z","v":1011815,"vw":214.198719},{"c":204.63,"h":210.22,"l":199.18,"n":16761,"o":209.44,"t":"2026-02-19T05:00:00Z","v":616632,"vw":204.077121},{"c":207.73,"h":226.86,"l":201,"n":36268,"o":203.44,"t":"2026-02-20T05:00:00Z","v":2036764,"vw":210.433124},{"c":189.38,"h":208.575,"l":187.91,"n":27883,"o":204.05,"t":"2026-02-23T05:00:00Z","v":1470045,"vw":192.625342},{"c":190.4,"h":195.65,"l":188.32,"n":19364,"o":190.61,"t":"2026-02-24T05:00:00Z","v":1002062,"vw":191.432738},{"c":184.01,"h":192.32,"l":180.7,"n":21701,"o":192.225,"t":"2026-02-25T05:00:00Z","v":1063580,"vw":183.740435},{"c":186.61,"h":190.69,"l":184.08,"n":16141,"o":186.62,"t":"2026-02-26T05:00:00Z","v":640312,"vw":187.192642},{"c":165.71,"h":182.11,"l":164.68,"n":36676,"o":182.11,"t":"2026-02-27T05:00:00Z","v":1705374,"vw":168.566556},{"c":157.33,"h":161.89,"l":155.13,"n":29568,"o":159.595,"t":"2026-03-02T05:00:00Z","v":1435867,"vw":158.528329},{"c":155.85,"h":157.07,"l":148.86,"n":25146,"o":151.95,"t":"2026-03-03T05:00:00Z","v":1139193,"vw":153.55171},{"c":150.99,"h":159.6899,"l":150.67,"n":22902,"o":156.63,"t":"2026-03-04T05:00:00Z","v":943529,"vw":153.256385},{"c":151.61,"h":154.5,"l":148.12,"n":24271,"o":148.53,"t":"2026-03-05T05:00:00Z","v":992973,"vw":151.09718},{"c":142.16,"h":149.32,"l":141.72,"n":29226,"o":149.32,"t":"2026-03-06T05:00:00Z","v":1139373,"vw":143.891164},{"c":141.36,"h":143.14,"l":130,"n":35578,"o":137,"t":"2026-03-09T04:00:00Z","v":1853494,"vw":135.617568},{"c":143.45,"h":148.7299,"l":138.0101,"n":29862,"o":140.47,"t":"2026-03-10T04:00:00Z","v":1916568,"vw":143.772966},{"c":140.13,"h":145.36,"l":138.2301,"n":19755,"o":144,"t":"2026-03-11T04:00:00Z","v":705431,"vw":140.086654},{"c":131.35,"h":138.2999,"l":130.7,"n":28183,"o":137,"t":"2026-03-12T04:00:00Z","v":1273597,"vw":133.577679},{"c":128.37,"h":134.111,"l":127.94,"n":25166,"o":131.6,"t":"2026-03-13T04:00:00Z","v":1103765,"vw":130.117298},{"c":132.03,"h":133.25,"l":129.37,"n":20764,"o":130.06,"t":"2026-03-16T04:00:00Z","v":986492,"vw":131.576229},{"c":136.25,"h":136.94,"l":133.05,"n":21450,"o":133.42,"t":"2026-03-17T04:00:00Z","v":899236,"vw":135.527373},{"c":134.54,"h":139.3499,"l":133.57,"n":23768,"o":133.57,"t":"2026-03-18T04:00:00Z","v":1030877,"vw":136.390323},{"c":134.51,"h":135.3875,"l":130.1,"n":25532,"o":131.42,"t":"2026-03-19T04:00:00Z","v":936048,"vw":133.124733},{"c":127.65,"h":134.5,"l":127.27,"n":29355,"o":133.47,"t":"2026-03-20T04:00:00Z","v":1465341,"vw":129.041207},{"c":130.17,"h":137.86,"l":129.75,"n":30184,"o":132.17,"t":"2026-03-23T04:00:00Z","v":1784056,"vw":133.08959},{"c":128.78,"h":131.7979,"l":127.0001,"n":22046,"o":128.41,"t":"2026-03-24T04:00:00Z","v":1213323,"vw":129.276653},{"c":136.94,"h":137.5,"l":131.25,"n":22674,"o":133.24,"t":"2026-03-25T04:00:00Z","v":1009603,"vw":135.437744},{"c":132.03,"h":139.58,"l":131.9,"n":18964,"o":133.88,"t":"2026-03-26T04:00:00Z","v":624302,"vw":134.586128},{"c":130.85,"h":133.36,"l":128.695,"n":25390,"o":130,"t":"2026-03-27T04:00:00Z","v":1120860,"vw":130.694028},{"c":132.02,"h":138.84,"l":130.155,"n":30721,"o":133.23,"t":"2026-03-30T04:00:00Z","v":1305379,"vw":134.107874},{"c":139.82,"h":142.48,"l":133.77,"n":52255,"o":135.68,"t":"2026-03-31T04:00:00Z","v":3020588,"vw":138.400237},{"c":112.85,"h":114.9,"l":106.3037,"n":117884,"o":110.565,"t":"2026-04-01T04:00:00Z","v":8844739,"vw":109.771984},{"c":113.46,"h":116.1818,"l":108.3801,"n":46904,"o":111,"t":"2026-04-02T04:00:00Z","v":2618657,"vw":113.070748},{"c":118.65,"h":119.04,"l":112.82,"n":29367,"o":112.96,"t":"2026-04-06T04:00:00Z","v":1634995,"vw":116.730054},{"c":114.33,"h":117.06,"l":109.2801,"n":36295,"o":117.06,"t":"2026-04-07T04:00:00Z","v":2027061,"vw":113.180084},{"c":120,"h":124.29,"l":119.44,"n":35521,"o":120.75,"t":"2026-04-08T04:00:00Z","v":1952446,"vw":121.368005},{"c":123.8,"h":124,"l":116.12,"n":26543,"o":118.27,"t":"2026-04-09T04:00:00Z","v":1170221,"vw":121.959035},{"c":125.58,"h":128.14,"l":122.76,"n":23713,"o":124.53,"t":"2026-04-10T04:00:00Z","v":1865888,"vw":125.818882},{"c":126.22,"h":128.9,"l":124.3401,"n":24723,"o":126,"t":"2026-04-13T04:00:00Z","v":1129516,"vw":126.693101},{"c":130.72,"h":131.355,"l":127,"n":21755,"o":127.56,"t":"2026-04-14T04:00:00Z","v":949029,"vw":130.120168},{"c":129.52,"h":132.88,"l":128.855,"n":24612,"o":130.82,"t":"2026-04-15T04:00:00Z","v":989356,"vw":130.14113},{"c":129.49,"h":133.79,"l":127.825,"n":21190,"o":130.43,"t":"2026-04-16T04:00:00Z","v":832728,"vw":129.859428},{"c":141.04,"h":147,"l":133.5,"n":37413,"o":133.5,"t":"2026-04-17T04:00:00Z","v":1891584,"vw":141.319004},{"c":142.69,"h":143.3099,"l":137.48,"n":21407,"o":139.34,"t":"2026-04-20T04:00:00Z","v":869118,"vw":141.113929},{"c":138.61,"h":147.12,"l":138.195,"n":23324,"o":143.65,"t":"2026-04-21T04:00:00Z","v":921997,"vw":141.359263},{"c":136.61,"h":142.25,"l":135.37,"n":19478,"o":141.09,"t":"2026-04-22T04:00:00Z","v":973280,"vw":136.622},{"c":138.09,"h":138.63,"l":134.34,"n":19963,"o":135.43,"t":"2026-04-23T04:00:00Z","v":859280,"vw":137.111903},{"c":137.51,"h":140.96,"l":136,"n":16655,"o":138.53,"t":"2026-04-24T04:00:00Z","v":743517,"vw":137.979453},{"c":136.05,"h":139.8224,"l":135,"n":19572,"o":136.86,"t":"2026-04-27T04:00:00Z","v":745358,"vw":136.745957},{"c":132.95,"h":138.75,"l":132.54,"n":17170,"o":135.67,"t":"2026-04-28T04:00:00Z","v":668073,"vw":134.137546},{"c":131.97,"h":134.17,"l":129.6801,"n":19130,"o":132,"t":"2026-04-29T04:00:00Z","v":713090,"vw":132.412704},{"c":131.96,"h":134.4999,"l":131.18,"n":15562,"o":132.41,"t":"2026-04-30T04:00:00Z","v":736897,"vw":132.393059},{"c":129.97,"h":133.8099,"l":129.5548,"n":19629,"o":131.65,"t":"2026-05-01T04:00:00Z","v":819101,"vw":130.944315},{"c":122.35,"h":130.05,"l":120.0901,"n":27345,"o":129.59,"t":"2026-05-04T04:00:00Z","v":1074328,"vw":123.547916},{"c":123.48,"h":124.5831,"l":121.5,"n":17860,"o":122.96,"t":"2026-05-05T04:00:00Z","v":593696,"vw":123.355658},{"c":131.73,"h":132.37,"l":127.4001,"n":22395,"o":128.19,"t":"2026-05-06T04:00:00Z","v":886328,"vw":131.043451},{"c":133.65,"h":134.91,"l":131.38,"n":20659,"o":131.75,"t":"2026-05-07T04:00:00Z","v":766948,"vw":133.392792},{"c":133.89,"h":135.98,"l":132,"n":17300,"o":134.56,"t":"2026-05-08T04:00:00Z","v":582407,"vw":133.862467},{"c":129.2,"h":136.55,"l":128.34,"n":23121,"o":133.96,"t":"2026-05-11T04:00:00Z","v":1045873,"vw":130.94043},{"c":131.29,"h":132.84,"l":126.2201,"n":22007,"o":127.77,"t":"2026-05-12T04:00:00Z","v":733198,"vw":130.624029},{"c":128.88,"h":132.41,"l":125.9,"n":21577,"o":128.84,"t":"2026-05-13T04:00:00Z","v":715907,"vw":128.989246},{"c":127.87,"h":132,"l":126.225,"n":18791,"o":130.69,"t":"2026-05-14T04:00:00Z","v":664160,"vw":128.292526},{"c":123.17,"h":127.9,"l":122,"n":22668,"o":126.97,"t":"2026-05-15T04:00:00Z","v":827884,"vw":123.763708},{"c":120.72,"h":126.95,"l":118.7822,"n":27342,"o":123.03,"t":"2026-05-18T04:00:00Z","v":1036620,"vw":121.005954},{"c":122.14,"h":122.9,"l":113.6,"n":25178,"o":119.01,"t":"2026-05-19T04:00:00Z","v":1054362,"vw":119.82479},{"c":133.16,"h":135.8911,"l":118.645,"n":31787,"o":122.5,"t":"2026-05-20T04:00:00Z","v":1399934,"vw":130.886679},{"c":139.08,"h":142.08,"l":128.95,"n":24860,"o":131.07,"t":"2026-05-21T04:00:00Z","v":1037009,"vw":137.222476},{"c":136.42,"h":141.4999,"l":135.63,"n":20609,"o":139,"t":"2026-05-22T04:00:00Z","v":656878,"vw":137.138891},{"c":138.46,"h":144.7999,"l":136.18,"n":24256,"o":138,"t":"2026-05-26T04:00:00Z","v":870463,"vw":139.179538},{"c":143.58,"h":146.24,"l":140.57,"n":20902,"o":141.85,"t":"2026-05-27T04:00:00Z","v":751646,"vw":143.46543},{"c":149.15,"h":150.36,"l":140.4274,"n":23371,"o":141.78,"t":"2026-05-28T04:00:00Z","v":917995,"vw":148.302604},{"c":148.49,"h":151.82,"l":146.0001,"n":19369,"o":148.91,"t":"2026-05-29T04:00:00Z","v":828641,"vw":149.048244},{"c":149.33,"h":151.32,"l":142.6401,"n":21683,"o":147.44,"t":"2026-06-01T04:00:00Z","v":783126,"vw":147.217696},{"c":156.13,"h":158.8144,"l":148.06,"n":24713,"o":149.75,"t":"2026-06-02T04:00:00Z","v":884273,"vw":155.725634},{"c":152.45,"h":153.02,"l":147.795,"n":21465,"o":152.77,"t":"2026-06-03T04:00:00Z","v":721157,"vw":151.360634},{"c":153.25,"h":155.99,"l":150.5,"n":18907,"o":154.8,"t":"2026-06-04T04:00:00Z","v":587168,"vw":153.138931},{"c":146.63,"h":152.2,"l":144.0601,"n":25993,"o":151.65,"t":"2026-06-05T04:00:00Z","v":967029,"vw":147.107844},{"c":146.8,"h":150.886,"l":142.0212,"n":21714,"o":144,"t":"2026-06-08T04:00:00Z","v":852988,"vw":147.647288},{"c":150.09,"h":152.92,"l":141.28,"n":25321,"o":145.98,"t":"2026-06-09T04:00:00Z","v":1083495,"vw":148.607321},{"c":148.69,"h":153.4,"l":146.3,"n":21705,"o":147.78,"t":"2026-06-10T04:00:00Z","v":921838,"vw":148.866745},{"c":159.32,"h":159.83,"l":147.24,"n":37118,"o":148.66,"t":"2026-06-11T04:00:00Z","v":1805038,"vw":153.489486},{"c":153.04,"h":163.555,"l":147,"n":39423,"o":159.32,"t":"2026-06-12T04:00:00Z","v":1953146,"vw":152.557473},{"c":148.12,"h":162.7499,"l":147.69,"n":33336,"o":156.51,"t":"2026-06-15T04:00:00Z","v":1411092,"vw":151.858747},{"c":146.91,"h":152.75,"l":146.87,"n":20094,"o":148.67,"t":"2026-06-16T04:00:00Z","v":812137,"vw":148.857066},{"c":135.67,"h":152.19,"l":135.555,"n":23886,"o":146.42,"t":"2026-06-17T04:00:00Z","v":922007,"vw":141.409076},{"c":148.09,"h":148.47,"l":137.25,"n":20046,"o":138.29,"t":"2026-06-18T04:00:00Z","v":1016909,"vw":145.863938},{"c":146.71,"h":152.98,"l":143.6801,"n":21180,"o":145.98,"t":"2026-06-22T04:00:00Z","v":823933,"vw":149.41741},{"c":141.74,"h":146.94,"l":140.5,"n":18200,"o":144.18,"t":"2026-06-23T04:00:00Z","v":677121,"vw":142.353198},{"c":156.54,"h":159.1999,"l":144.3861,"n":27625,"o":146.49,"t":"2026-06-24T04:00:00Z","v":1118278,"vw":155.24756},{"c":159.92,"h":162.1,"l":153.7101,"n":22905,"o":158,"t":"2026-06-25T04:00:00Z","v":931430,"vw":158.615486},{"c":159.04,"h":160.21,"l":155.2201,"n":22937,"o":156.32,"t":"2026-06-26T04:00:00Z","v":2786801,"vw":158.787303},{"c":163.2,"h":163.2,"l":153.66,"n":24177,"o":159.55,"t":"2026-06-29T04:00:00Z","v":900752,"vw":160.814938},{"c":164.73,"h":168.3881,"l":160.97,"n":21175,"o":162.6,"t":"2026-06-30T04:00:00Z","v":676517,"vw":165.198282},{"c":164.05,"h":168.28,"l":162.83,"n":16976,"o":163.52,"t":"2026-07-01T04:00:00Z","v":619717,"vw":165.080121},{"c":169.08,"h":171.9999,"l":161.9001,"n":23620,"o":169.025,"t":"2026-07-02T04:00:00Z","v":1011570,"vw":167.08774},{"c":169,"h":172,"l":164.4401,"n":20428,"o":171.32,"t":"2026-07-06T04:00:00Z","v":750365,"vw":168.756484},{"c":163.7,"h":171.81,"l":160.86,"n":18638,"o":168.99,"t":"2026-07-07T04:00:00Z","v":651022,"vw":164.446873},{"c":162.59,"h":165.94,"l":154.03,"n":24151,"o":165.94,"t":"2026-07-08T04:00:00Z","v":1040776,"vw":159.635437},{"c":168.33,"h":170.91,"l":157.81,"n":19457,"o":159,"t":"2026-07-09T04:00:00Z","v":762294,"vw":167.687156},{"c":165.35,"h":170.24,"l":165.1,"n":14872,"o":169.76,"t":"2026-07-10T04:00:00Z","v":513448,"vw":166.56346},{"c":161.82,"h":169.59,"l":161,"n":14383,"o":166.7,"t":"2026-07-13T04:00:00Z","v":496483,"vw":163.451944},{"c":174.55,"h":174.61,"l":164.3301,"n":16264,"o":165.93,"t":"2026-07-14T04:00:00Z","v":637001,"vw":170.787436},{"c":190.26,"h":191.93,"l":175.72,"n":30431,"o":176.75,"t":"2026-07-15T04:00:00Z","v":1423132,"vw":188.541564},{"c":189.21,"h":193.45,"l":186.715,"n":20529,"o":189.95,"t":"2026-07-16T04:00:00Z","v":803348,"vw":189.294788},{"c":187.88,"h":192.2,"l":182,"n":16769,"o":188.91,"t":"2026-07-17T04:00:00Z","v":705839,"vw":187.469851},{"c":183.95,"h":189.79,"l":183.4501,"n":15478,"o":189.78,"t":"2026-07-20T04:00:00Z","v":554162,"vw":185.316439},{"c":180.51,"h":187.769,"l":179.05,"n":17779,"o":184.04,"t":"2026-07-21T04:00:00Z","v":652013,"vw":180.765178},{"c":175.09,"h":180.1,"l":172.715,"n":18702,"o":177.72,"t":"2026-07-22T04:00:00Z","v":700705,"vw":176.255591},{"c":166.08,"h":172.15,"l":163.69,"n":19387,"o":171.36,"t":"2026-07-23T04:00:00Z","v":742919,"vw":165.976257},{"c":174.51,"h":177.69,"l":167.035,"n":21121,"o":167.39,"t":"2026-07-24T04:00:00Z","v":779944,"vw":173.814327},{"c":179.57,"h":185.33,"l":178.3,"n":17675,"o":178.3,"t":"2026-07-27T04:00:00Z","v":605172,"vw":180.367806},{"c":177.68,"h":185.3023,"l":176.29,"n":18034,"o":182.64,"t":"2026-07-28T04:00:00Z","v":590100,"vw":179.014747},{"c":176.14,"h":183.2,"l":169.725,"n":19963,"o":173.62,"t":"2026-07-29T04:00:00Z","v":707038,"vw":176.810301},{"c":166.21,"h":177.8,"l":164.6,"n":21391,"o":177.8,"t":"2026-07-30T04:00:00Z","v":981406,"vw":167.875757},{"c":165.52,"h":168.75,"l":164.49,"n":18606,"o":168.75,"t":"2026-07-31T04:00:00Z","v":674896,"vw":165.938025},{"c":173.74,"h":176.24,"l":164.91,"n":29095,"o":169.99,"t":"2026-08-03T04:00:00Z","v":1306734,"vw":171.708465},{"c":188.2,"h":191,"l":179.15,"n":25107,"o":179.15,"t":"2026-08-04T04:00:00Z","v":1033960,"vw":187.955731},{"c":195.3,"h":200.99,"l":186.31,"n":23001,"o":186.31,"t":"2026-08-05T04:00:00Z","v":789130,"vw":196.108701},{"c":187.97,"h":194.38,"l":185.9,"n":16472,"o":192.77,"t":"2026-08-06T04:00:00Z","v":509481,"vw":188.447573},{"c":196.15,"h":197.22,"l":190.675,"n":14597,"o":192,"t":"2026-08-07T04:00:00Z","v":447408,"vw":195.461473},{"c":183.57,"h":195,"l":182.84,"n":19164,"o":194.8,"t":"2026-08-10T04:00:00Z","v":740045,"vw":186.150856},{"c":182.85,"h":186.96,"l":181,"n":15398,"o":184.69,"t":"2026-08-11T04:00:00Z","v":525780,"vw":183.59651},{"c":180.25,"h":185.07,"l":174.71,"n":17715,"o":182.32,"t":"2026-08-12T04:00:00Z","v":667964,"vw":179.76186},{"c":179.56,"h":186.77,"l":178.81,"n":14368,"o":182.98,"t":"2026-08-13T04:00:00Z","v":357563,"vw":181.649308},{"c":181.76,"h":182.8,"l":179,"n":13878,"o":180.76,"t":"2026-08-14T04:00:00Z","v":359554,"vw":181.592088},{"c":175.9,"h":181.19,"l":173.2,"n":18204,"o":181.16,"t":"2026-08-17T04:00:00Z","v":509865,"vw":175.459814},{"c":171.05,"h":176.395,"l":170.78,"n":16269,"o":176.39,"t":"2026-08-18T04:00:00Z","v":499054,"vw":172.22199},{"c":169.97,"h":179.06,"l":168.6,"n":18890,"o":173.46,"t":"2026-08-19T04:00:00Z","v":544962,"vw":172.541405},{"c":156.41,"h":164.57,"l":155.2,"n":22629,"o":164.56,"t":"2026-08-20T04:00:00Z","v":879275,"vw":158.186013},{"c":153.21,"h":157.97,"l":152.46,"n":20049,"o":155.37,"t":"2026-08-21T04:00:00Z","v":864490,"vw":154.454838},{"c":143.34,"h":155,"l":141.511,"n":28760,"o":152.23,"t":"2026-08-24T04:00:00Z","v":1056168,"vw":144.530898},{"c":141.3,"h":146,"l":140.13,"n":22245,"o":145.2,"t":"2026-08-25T04:00:00Z","v":748069,"vw":142.368942},{"c":148.57,"h":149.4,"l":140.335,"n":23587,"o":143,"t":"2026-08-26T04:00:00Z","v":866621,"vw":146.44249},{"c":144.8,"h":149.215,"l":142.8,"n":19092,"o":146,"t":"2026-08-27T04:00:00Z","v":674467,"vw":145.386011},{"c":149.49,"h":151.175,"l":145.405,"n":16253,"o":146.26,"t":"2026-08-28T04:00:00Z","v":627715,"vw":148.912757},{"c":149.15,"h":149.38,"l":145,"n":15190,"o":147.13,"t":"2026-08-31T04:00:00Z","v":539059,"vw":148.168994},{"c":144.48,"h":146.16,"l":141.79,"n":16834,"o":145.79,"t":"2026-09-01T04:00:00Z","v":528879,"vw":144.013513},{"c":147.68,"h":149.2,"l":143.8,"n":16637,"o":143.84,"t":"2026-09-02T04:00:00Z","v":572875,"vw":147.393566},{"c":146.61,"h":153.8258,"l":145.62,"n":16021,"o":150.14,"t":"2026-09-03T04:00:00Z","v":597002,"vw":147.672733},{"c":147.99,"h":149.7125,"l":144.32,"n":14299,"o":144.92,"t":"2026-09-04T04:00:00Z","v":411621,"vw":147.922871},{"c":142.45,"h":148.085,"l":142.08,"n":18860,"o":147.19,"t":"2026-09-08T04:00:00Z","v":614995,"vw":143.621832},{"c":139.37,"h":143.625,"l":138.77,"n":18396,"o":140.04,"t":"2026-09-09T04:00:00Z","v":613643,"vw":140.200464},{"c":134.02,"h":141.8,"l":131.44,"n":42783,"o":137.23,"t":"2026-09-10T04:00:00Z","v":2113875,"vw":135.019338},{"c":134.07,"h":143,"l":131.52,"n":45958,"o":135.71,"t":"2026-09-11T04:00:00Z","v":2228369,"vw":134.956333},{"c":134.17,"h":139.93,"l":129.5,"n":24266,"o":131.4,"t":"2026-09-14T04:00:00Z","v":966009,"vw":134.693909},{"c":124.83,"h":133.61,"l":124.77,"n":26465,"o":133.57,"t":"2026-09-15T04:00:00Z","v":1096680,"vw":127.710085},{"c":126.52,"h":131.275,"l":124.41,"n":26130,"o":125.55,"t":"2026-09-16T04:00:00Z","v":953390,"vw":127.653463},{"c":126.82,"h":132.95,"l":126.58,"n":18000,"o":131.57,"t":"2026-09-17T04:00:00Z","v":627117,"vw":128.521864},{"c":126.54,"h":128.55,"l":125.64,"n":16833,"o":126.5,"t":"2026-09-18T04:00:00Z","v":817588,"vw":126.678874},{"c":127.2,"h":128.49,"l":124.57,"n":17068,"o":127.94,"t":"2026-09-21T04:00:00Z","v":624913,"vw":127.026373},{"c":130.64,"h":134.6616,"l":130.2,"n":18922,"o":131,"t":"2026-09-22T04:00:00Z","v":808646,"vw":131.805932},{"c":124.59,"h":131.425,"l":124.0672,"n":20944,"o":129.07,"t":"2026-09-23T04:00:00Z","v":868047,"vw":125.847216},{"c":121.19,"h":125.755,"l":120.36,"n":19633,"o":123.92,"t":"2026-09-24T04:00:00Z","v":697935,"vw":121.883243},{"c":124.17,"h":125.75,"l":121.55,"n":18699,"o":122.37,"t":"2026-09-25T04:00:00Z","v":739985,"vw":124.073728},{"c":122.08,"h":124.79,"l":118.89,"n":19035,"o":122.75,"t":"2026-09-28T04:00:00Z","v":863764,"vw":122.330287},{"c":122.21,"h":125,"l":121.74,"n":15546,"o":123.81,"t":"2026-09-29T04:00:00Z","v":554661,"vw":122.826399},{"c":121.75,"h":124.73,"l":121.0101,"n":15341,"o":123.36,"t":"2026-09-30T04:00:00Z","v":631700,"vw":122.209841},{"c":120.51,"h":123.095,"l":118.36,"n":17305,"o":121.61,"t":"2026-10-01T04:00:00Z","v":743054,"vw":120.501069},{"c":120.46,"h":124.41,"l":120,"n":19625,"o":123.4,"t":"2026-10-02T04:00:00Z","v":783616,"vw":121.255347},{"c":117.45,"h":120.675,"l":115.66,"n":22800,"o":120.65,"t":"2026-10-05T04:00:00Z","v":862079,"vw":117.414368},{"c":117.16,"h":118.56,"l":114.89,"n":24674,"o":118.19,"t":"2026-10-06T04:00:00Z","v":885710,"vw":116.762239},{"c":115.19,"h":117.45,"l":112.95,"n":22433,"o":115.7,"t":"2026-10-07T04:00:00Z","v":905876,"vw":114.937137},{"c":113.67,"h":115.03,"l":111.6,"n":21992,"o":113.74,"t":"2026-10-08T04:00:00Z","v":887461,"vw":113.624207},{"c":116.99,"h":118.87,"l":113.25,"n":20969,"o":114,"t":"2026-10-09T04:00:00Z","v":901347,"vw":115.950991},{"c":116.76,"h":119.72,"l":113.52,"n":17796,"o":116.25,"t":"2026-10-12T04:00:00Z","v":728751,"vw":117.324442},{"c":115.88,"h":120.14,"l":114.69,"n":13773,"o":118.17,"t":"2026-10-13T04:00:00Z","v":566860,"vw":116.055126},{"c":110.99,"h":113.9,"l":107.64,"n":26989,"o":113.17,"t":"2026-10-14T04:00:00Z","v":1326974,"vw":109.909543},{"c":117.87,"h":118.585,"l":112.98,"n":19930,"o":112.98,"t":"2026-10-15T04:00:00Z","v":1088449,"vw":116.935017}],"volatilityBars":[{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-10-08T09:15:00Z","v":116,"vw":113},{"c":113.135,"h":113.135,"l":113.03,"n":7,"o":113.03,"t":"2026-10-08T10:30:00Z","v":508,"vw":113.111667},{"c":113.6199,"h":113.6199,"l":113.6199,"n":19,"o":113.6199,"t":"2026-10-08T11:00:00Z","v":569,"vw":113.6199},{"c":113.04,"h":113.04,"l":113.04,"n":30,"o":113.04,"t":"2026-10-08T11:15:00Z","v":588,"vw":113.04},{"c":113.7,"h":113.7,"l":113,"n":14,"o":113,"t":"2026-10-08T11:30:00Z","v":518,"vw":113.473827},{"c":114.4,"h":114.4,"l":114.4,"n":1,"o":114.4,"t":"2026-10-08T11:45:00Z","v":100,"vw":114.4},{"c":114.25,"h":114.25,"l":114.25,"n":3,"o":114.25,"t":"2026-10-08T12:15:00Z","v":106,"vw":114.25},{"c":112.7416,"h":112.7416,"l":112.7416,"n":1,"o":112.7416,"t":"2026-10-08T12:45:00Z","v":100,"vw":112.7416},{"c":113.45,"h":113.45,"l":113.36,"n":9,"o":113.36,"t":"2026-10-08T13:00:00Z","v":514,"vw":113.409821},{"c":114.23,"h":114.23,"l":114.23,"n":2,"o":114.23,"t":"2026-10-08T13:15:00Z","v":104,"vw":114.23},{"c":114.259,"h":114.46,"l":113.5001,"n":397,"o":113.74,"t":"2026-10-08T13:30:00Z","v":14974,"vw":113.970732},{"c":114.09,"h":114.5017,"l":114,"n":330,"o":114.05,"t":"2026-10-08T13:45:00Z","v":15137,"vw":114.20429},{"c":114.62,"h":114.64,"l":114.05,"n":601,"o":114.21,"t":"2026-10-08T14:00:00Z","v":23219,"vw":114.316655},{"c":114.6,"h":114.896,"l":114.5,"n":479,"o":114.7,"t":"2026-10-08T14:15:00Z","v":12009,"vw":114.644733},{"c":113.77,"h":114.45,"l":113.77,"n":344,"o":114.34,"t":"2026-10-08T14:30:00Z","v":6288,"vw":114.062655},{"c":112.95,"h":113.87,"l":112.95,"n":697,"o":113.87,"t":"2026-10-08T14:45:00Z","v":18096,"vw":113.314824},{"c":111.66,"h":113.02,"l":111.64,"n":1083,"o":113.02,"t":"2026-10-08T15:00:00Z","v":32738,"vw":112.369941},{"c":112.32,"h":112.5,"l":111.6,"n":655,"o":111.735,"t":"2026-10-08T15:15:00Z","v":30509,"vw":112.111205},{"c":112.76,"h":112.76,"l":112.16,"n":482,"o":112.44,"t":"2026-10-08T15:30:00Z","v":15541,"vw":112.417108},{"c":113.23,"h":113.4,"l":112.735,"n":494,"o":112.78,"t":"2026-10-08T15:45:00Z","v":20431,"vw":113.025952},{"c":113.705,"h":113.96,"l":112.825,"n":584,"o":113.23,"t":"2026-10-08T16:00:00Z","v":18776,"vw":113.1781},{"c":113.7,"h":114.9,"l":113.53,"n":637,"o":113.81,"t":"2026-10-08T16:15:00Z","v":25755,"vw":114.21203},{"c":114.15,"h":114.31,"l":113.76,"n":481,"o":113.95,"t":"2026-10-08T16:30:00Z","v":15211,"vw":113.983784},{"c":114.495,"h":114.86,"l":113.5501,"n":674,"o":114.32,"t":"2026-10-08T16:45:00Z","v":19334,"vw":114.295543},{"c":114.27,"h":114.555,"l":113.8101,"n":485,"o":114.41,"t":"2026-10-08T17:00:00Z","v":18661,"vw":114.155623},{"c":114.37,"h":114.7676,"l":114.07,"n":713,"o":114.16,"t":"2026-10-08T17:15:00Z","v":26507,"vw":114.320619},{"c":115.03,"h":115.03,"l":114.345,"n":762,"o":114.37,"t":"2026-10-08T17:30:00Z","v":23483,"vw":114.755724},{"c":114.45,"h":115.02,"l":114.08,"n":467,"o":115.02,"t":"2026-10-08T17:45:00Z","v":16115,"vw":114.445999},{"c":113.94,"h":114.465,"l":113.89,"n":562,"o":114.465,"t":"2026-10-08T18:00:00Z","v":20305,"vw":114.158964},{"c":113.43,"h":113.84,"l":113.325,"n":469,"o":113.84,"t":"2026-10-08T18:15:00Z","v":13073,"vw":113.604585},{"c":113.4399,"h":113.5,"l":113.3,"n":601,"o":113.38,"t":"2026-10-08T18:30:00Z","v":14084,"vw":113.396378},{"c":112.865,"h":113.49,"l":112.805,"n":849,"o":113.35,"t":"2026-10-08T18:45:00Z","v":19240,"vw":113.178849},{"c":113.18,"h":113.33,"l":112.76,"n":728,"o":112.8602,"t":"2026-10-08T19:00:00Z","v":18598,"vw":112.986356},{"c":113.11,"h":113.76,"l":112.995,"n":1084,"o":113.11,"t":"2026-10-08T19:15:00Z","v":26258,"vw":113.446447},{"c":113.36,"h":113.7,"l":113.145,"n":1112,"o":113.145,"t":"2026-10-08T19:30:00Z","v":27257,"vw":113.377832},{"c":113.65,"h":113.86,"l":113.065,"n":3683,"o":113.4,"t":"2026-10-08T19:45:00Z","v":134725,"vw":113.534495},{"c":113.53,"h":113.8,"l":113.53,"n":51,"o":113.67,"t":"2026-10-08T20:00:00Z","v":209454,"vw":113.670123},{"c":113.4866,"h":113.4866,"l":113.4866,"n":1,"o":113.4866,"t":"2026-10-08T20:15:00Z","v":100,"vw":113.4866},{"c":113.84,"h":113.9,"l":113.84,"n":2,"o":113.9,"t":"2026-10-08T20:45:00Z","v":220,"vw":113.872727},{"c":113.2962,"h":113.2962,"l":113.2962,"n":3,"o":113.2962,"t":"2026-10-08T21:45:00Z","v":102,"vw":113.2962},{"c":114.5,"h":114.5,"l":114.5,"n":1,"o":114.5,"t":"2026-10-08T22:15:00Z","v":100,"vw":114.5},{"c":114.56,"h":114.56,"l":114.56,"n":14,"o":114.56,"t":"2026-10-08T23:45:00Z","v":500,"vw":114.56},{"c":114.5,"h":114.5,"l":114,"n":6,"o":114,"t":"2026-10-09T08:00:00Z","v":632,"vw":114.307778},{"c":115,"h":115,"l":115,"n":1,"o":115,"t":"2026-10-09T09:00:00Z","v":100,"vw":115},{"c":114.55,"h":114.55,"l":114.55,"n":1,"o":114.55,"t":"2026-10-09T12:00:00Z","v":100,"vw":114.55},{"c":114.525,"h":114.525,"l":114.525,"n":2,"o":114.525,"t":"2026-10-09T12:15:00Z","v":101,"vw":114.525},{"c":113.85,"h":113.85,"l":113.85,"n":8,"o":113.85,"t":"2026-10-09T12:45:00Z","v":262,"vw":113.85},{"c":114.4888,"h":114.4888,"l":114.4888,"n":1,"o":114.4888,"t":"2026-10-09T13:15:00Z","v":100,"vw":114.4888},{"c":114.355,"h":115.17,"l":113.795,"n":612,"o":114,"t":"2026-10-09T13:30:00Z","v":42322,"vw":114.385461},{"c":114.5001,"h":115.42,"l":114.24,"n":824,"o":114.29,"t":"2026-10-09T13:45:00Z","v":35345,"vw":114.809731},{"c":114.515,"h":115.25,"l":113.99,"n":861,"o":115.25,"t":"2026-10-09T14:00:00Z","v":37018,"vw":114.705298},{"c":114.61,"h":114.89,"l":114.42,"n":578,"o":114.7,"t":"2026-10-09T14:15:00Z","v":25679,"vw":114.656655},{"c":114.41,"h":114.79,"l":114.315,"n":486,"o":114.79,"t":"2026-10-09T14:30:00Z","v":13717,"vw":114.423796},{"c":114.55,"h":114.9,"l":114.43,"n":508,"o":114.62,"t":"2026-10-09T14:45:00Z","v":10371,"vw":114.728606},{"c":114.36,"h":114.87,"l":114.33,"n":392,"o":114.555,"t":"2026-10-09T15:00:00Z","v":16154,"vw":114.505041},{"c":113.585,"h":114.515,"l":113.4,"n":540,"o":114.515,"t":"2026-10-09T15:15:00Z","v":22495,"vw":113.894376},{"c":114.085,"h":114.26,"l":113.25,"n":354,"o":113.92,"t":"2026-10-09T15:30:00Z","v":17643,"vw":113.93425},{"c":114.24,"h":114.4,"l":113.8001,"n":261,"o":114.095,"t":"2026-10-09T15:45:00Z","v":7821,"vw":114.203012},{"c":114.1,"h":114.48,"l":114.01,"n":450,"o":114.375,"t":"2026-10-09T16:00:00Z","v":15137,"vw":114.34624},{"c":114.17,"h":114.175,"l":113.9025,"n":229,"o":114.175,"t":"2026-10-09T16:15:00Z","v":6298,"vw":114.055467},{"c":114.085,"h":114.4,"l":113.7388,"n":294,"o":114.1,"t":"2026-10-09T16:30:00Z","v":9058,"vw":114.06606},{"c":114.55,"h":114.75,"l":114.0401,"n":382,"o":114.355,"t":"2026-10-09T16:45:00Z","v":13699,"vw":114.517667},{"c":114.38,"h":114.6,"l":114.3,"n":359,"o":114.43,"t":"2026-10-09T17:00:00Z","v":9219,"vw":114.42396},{"c":114.24,"h":114.48,"l":114.175,"n":333,"o":114.48,"t":"2026-10-09T17:15:00Z","v":8150,"vw":114.328617},{"c":114.185,"h":114.34,"l":113.9325,"n":355,"o":114.2,"t":"2026-10-09T17:30:00Z","v":8979,"vw":114.14511},{"c":114.325,"h":114.38,"l":114,"n":347,"o":114.15,"t":"2026-10-09T17:45:00Z","v":10490,"vw":114.222605},{"c":115.01,"h":115.04,"l":114.25,"n":857,"o":114.305,"t":"2026-10-09T18:00:00Z","v":41457,"vw":114.753486},{"c":114.68,"h":115.33,"l":114.58,"n":792,"o":115.14,"t":"2026-10-09T18:15:00Z","v":34561,"vw":115.060956},{"c":115.49,"h":115.51,"l":114.585,"n":718,"o":114.585,"t":"2026-10-09T18:30:00Z","v":21194,"vw":115.264304},{"c":116,"h":116.4,"l":115.38,"n":1048,"o":115.38,"t":"2026-10-09T18:45:00Z","v":47221,"vw":115.927645},{"c":117.305,"h":117.83,"l":115.935,"n":1257,"o":115.96,"t":"2026-10-09T19:00:00Z","v":69274,"vw":116.940632},{"c":117.06,"h":117.83,"l":116.92,"n":1031,"o":117.2,"t":"2026-10-09T19:15:00Z","v":39284,"vw":117.211308},{"c":118.29,"h":118.645,"l":116.59,"n":1333,"o":117.065,"t":"2026-10-09T19:30:00Z","v":50087,"vw":117.778758},{"c":117.01,"h":118.87,"l":116.962,"n":3644,"o":118.62,"t":"2026-10-09T19:45:00Z","v":152359,"vw":117.671405},{"c":116.99,"h":116.99,"l":116.99,"n":98,"o":116.99,"t":"2026-10-09T20:00:00Z","v":110667,"vw":116.99},{"c":116.65,"h":116.65,"l":116.65,"n":2,"o":116.65,"t":"2026-10-09T21:30:00Z","v":151,"vw":116.65},{"c":116.7423,"h":116.7423,"l":116.7423,"n":1,"o":116.7423,"t":"2026-10-09T22:15:00Z","v":200,"vw":116.7423},{"c":116.73,"h":116.73,"l":116.73,"n":2,"o":116.73,"t":"2026-10-09T22:45:00Z","v":109,"vw":116.73},{"c":116.86,"h":116.86,"l":116.86,"n":3,"o":116.86,"t":"2026-10-09T23:00:00Z","v":200,"vw":116.86},{"c":116.95,"h":116.95,"l":116.95,"n":8,"o":116.95,"t":"2026-10-12T11:00:00Z","v":296,"vw":116.95},{"c":115.51,"h":115.51,"l":115.51,"n":1,"o":115.51,"t":"2026-10-12T12:45:00Z","v":110,"vw":115.51},{"c":114.81,"h":116.736,"l":114.46,"n":699,"o":116.25,"t":"2026-10-12T13:30:00Z","v":37755,"vw":115.652871},{"c":114.38,"h":114.8617,"l":113.52,"n":669,"o":114.73,"t":"2026-10-12T13:45:00Z","v":41553,"vw":114.274981},{"c":116.28,"h":116.53,"l":114.59,"n":797,"o":114.66,"t":"2026-10-12T14:00:00Z","v":24047,"vw":115.747404},{"c":117.1,"h":117.215,"l":116.18,"n":510,"o":116.195,"t":"2026-10-12T14:15:00Z","v":15122,"vw":116.791914},{"c":118,"h":118.26,"l":117.01,"n":1029,"o":117.01,"t":"2026-10-12T14:30:00Z","v":37541,"vw":117.861201},{"c":118.47,"h":119.05,"l":118.155,"n":689,"o":118.16,"t":"2026-10-12T14:45:00Z","v":26750,"vw":118.743919},{"c":119.17,"h":119.5,"l":118.47,"n":928,"o":118.47,"t":"2026-10-12T15:00:00Z","v":28314,"vw":119.202575},{"c":118.9975,"h":119.16,"l":118.41,"n":430,"o":119,"t":"2026-10-12T15:15:00Z","v":21176,"vw":118.964058},{"c":119.46,"h":119.72,"l":118.939,"n":528,"o":119.15,"t":"2026-10-12T15:30:00Z","v":19987,"vw":119.402958},{"c":118.5501,"h":119.49,"l":118.42,"n":679,"o":119.2701,"t":"2026-10-12T15:45:00Z","v":56933,"vw":118.754151},{"c":118.795,"h":118.96,"l":118.47,"n":310,"o":118.77,"t":"2026-10-12T16:00:00Z","v":8553,"vw":118.717204},{"c":118.31,"h":119.4,"l":118.31,"n":581,"o":118.81,"t":"2026-10-12T16:15:00Z","v":12960,"vw":118.966239},{"c":117.43,"h":118.51,"l":117.43,"n":367,"o":118.32,"t":"2026-10-12T16:30:00Z","v":17117,"vw":118.101268},{"c":117.89,"h":118.11,"l":117.4646,"n":392,"o":117.4646,"t":"2026-10-12T16:45:00Z","v":9325,"vw":117.823806},{"c":117.915,"h":117.9763,"l":117.53,"n":310,"o":117.92,"t":"2026-10-12T17:00:00Z","v":8701,"vw":117.801214},{"c":117.43,"h":118.2199,"l":117.42,"n":334,"o":117.89,"t":"2026-10-12T17:15:00Z","v":9455,"vw":117.836765},{"c":117.585,"h":117.89,"l":117.515,"n":422,"o":117.515,"t":"2026-10-12T17:30:00Z","v":10282,"vw":117.613772},{"c":117.81,"h":117.96,"l":117.45,"n":234,"o":117.52,"t":"2026-10-12T17:45:00Z","v":6760,"vw":117.624231},{"c":117.74,"h":117.96,"l":117.6,"n":424,"o":117.76,"t":"2026-10-12T18:00:00Z","v":11940,"vw":117.822726},{"c":117.5,"h":117.81,"l":117.33,"n":357,"o":117.65,"t":"2026-10-12T18:15:00Z","v":12108,"vw":117.505717},{"c":117.455,"h":117.69,"l":117.2701,"n":457,"o":117.51,"t":"2026-10-12T18:30:00Z","v":11663,"vw":117.471631},{"c":117.445,"h":117.64,"l":117.35,"n":420,"o":117.56,"t":"2026-10-12T18:45:00Z","v":9368,"vw":117.474264},{"c":117.07,"h":117.56,"l":117.07,"n":415,"o":117.56,"t":"2026-10-12T19:00:00Z","v":11944,"vw":117.360474},{"c":116.895,"h":117.495,"l":116.895,"n":621,"o":117.07,"t":"2026-10-12T19:15:00Z","v":18792,"vw":117.229503},{"c":117.055,"h":117.12,"l":116.77,"n":872,"o":117,"t":"2026-10-12T19:30:00Z","v":27150,"vw":116.938856},{"c":116.82,"h":117.805,"l":116.82,"n":2878,"o":117.055,"t":"2026-10-12T19:45:00Z","v":120223,"vw":117.181105},{"c":116.76,"h":116.76,"l":116.76,"n":46,"o":116.76,"t":"2026-10-12T20:00:00Z","v":90453,"vw":116.76},{"c":117,"h":117,"l":117,"n":3,"o":117,"t":"2026-10-12T20:45:00Z","v":230,"vw":117},{"c":116.23,"h":116.23,"l":116.23,"n":2,"o":116.23,"t":"2026-10-12T23:30:00Z","v":304,"vw":116.23},{"c":118,"h":118,"l":117.51,"n":8,"o":117.51,"t":"2026-10-13T12:30:00Z","v":453,"vw":117.673333},{"c":117.31,"h":117.31,"l":117.31,"n":9,"o":117.31,"t":"2026-10-13T12:45:00Z","v":177,"vw":117.31},{"c":117.95,"h":117.95,"l":117.95,"n":5,"o":117.95,"t":"2026-10-13T13:15:00Z","v":278,"vw":117.95},{"c":117.6,"h":120.14,"l":117.07,"n":569,"o":118.17,"t":"2026-10-13T13:30:00Z","v":33568,"vw":118.958927},{"c":114.945,"h":117.27,"l":114.9,"n":972,"o":117.11,"t":"2026-10-13T13:45:00Z","v":65188,"vw":115.836484},{"c":116.2625,"h":116.2625,"l":114.72,"n":337,"o":114.925,"t":"2026-10-13T14:00:00Z","v":8930,"vw":115.558224},{"c":116.55,"h":116.87,"l":116.25,"n":314,"o":116.255,"t":"2026-10-13T14:15:00Z","v":10828,"vw":116.58987},{"c":116.02,"h":116.77,"l":115.895,"n":327,"o":116.77,"t":"2026-10-13T14:30:00Z","v":10036,"vw":116.461465},{"c":115.77,"h":116.01,"l":115.15,"n":594,"o":115.88,"t":"2026-10-13T14:45:00Z","v":30838,"vw":115.774768},{"c":115.5,"h":115.85,"l":115.33,"n":542,"o":115.67,"t":"2026-10-13T15:00:00Z","v":13380,"vw":115.554393},{"c":115.235,"h":115.48,"l":115.15,"n":371,"o":115.4,"t":"2026-10-13T15:15:00Z","v":11639,"vw":115.307901},{"c":114.89,"h":115.42,"l":114.89,"n":387,"o":115.2375,"t":"2026-10-13T15:30:00Z","v":15509,"vw":115.078121},{"c":114.98,"h":115.4184,"l":114.76,"n":546,"o":114.76,"t":"2026-10-13T15:45:00Z","v":27795,"vw":115.005105},{"c":114.94,"h":115.2,"l":114.69,"n":402,"o":114.95,"t":"2026-10-13T16:00:00Z","v":11032,"vw":114.960357},{"c":115.3,"h":115.7,"l":115.12,"n":300,"o":115.12,"t":"2026-10-13T16:15:00Z","v":11358,"vw":115.470915},{"c":116.16,"h":116.175,"l":115.28,"n":356,"o":115.36,"t":"2026-10-13T16:30:00Z","v":12156,"vw":115.671556},{"c":116.64,"h":116.67,"l":115.945,"n":212,"o":116.14,"t":"2026-10-13T16:45:00Z","v":5160,"vw":116.378855},{"c":116.295,"h":116.58,"l":116.28,"n":174,"o":116.48,"t":"2026-10-13T17:00:00Z","v":5209,"vw":116.397254},{"c":115.645,"h":116.12,"l":115.58,"n":316,"o":116.05,"t":"2026-10-13T17:15:00Z","v":13934,"vw":115.8395},{"c":115.41,"h":115.87,"l":115.385,"n":377,"o":115.705,"t":"2026-10-13T17:30:00Z","v":9750,"vw":115.571113},{"c":115.41,"h":115.52,"l":115.28,"n":231,"o":115.405,"t":"2026-10-13T17:45:00Z","v":5894,"vw":115.398249},{"c":115.67,"h":116.195,"l":115.415,"n":474,"o":115.415,"t":"2026-10-13T18:00:00Z","v":12788,"vw":115.702633},{"c":116.02,"h":116.3,"l":115.585,"n":293,"o":115.635,"t":"2026-10-13T18:15:00Z","v":7022,"vw":115.802982},{"c":115.98,"h":116.11,"l":115.775,"n":316,"o":116.03,"t":"2026-10-13T18:30:00Z","v":9147,"vw":115.966166},{"c":116.275,"h":116.36,"l":116.02,"n":267,"o":116.02,"t":"2026-10-13T18:45:00Z","v":8475,"vw":116.211382},{"c":116.38,"h":116.56,"l":116.11,"n":359,"o":116.2,"t":"2026-10-13T19:00:00Z","v":10285,"vw":116.324322},{"c":116.31,"h":116.47,"l":116.25,"n":416,"o":116.35,"t":"2026-10-13T19:15:00Z","v":12990,"vw":116.346697},{"c":116.61,"h":116.655,"l":116.22,"n":511,"o":116.32,"t":"2026-10-13T19:30:00Z","v":14631,"vw":116.37244},{"c":115.95,"h":116.85,"l":115.86,"n":2263,"o":116.36,"t":"2026-10-13T19:45:00Z","v":86233,"vw":116.266261},{"c":116,"h":116,"l":115.88,"n":40,"o":115.88,"t":"2026-10-13T20:00:00Z","v":80922,"vw":115.88029},{"c":115.88,"h":115.88,"l":115.88,"n":5,"o":115.88,"t":"2026-10-13T21:15:00Z","v":501,"vw":115.88},{"c":115.88,"h":115.88,"l":115.88,"n":5,"o":115.88,"t":"2026-10-13T21:45:00Z","v":150,"vw":115.88},{"c":116.76,"h":116.76,"l":116.76,"n":1,"o":116.76,"t":"2026-10-13T22:45:00Z","v":100,"vw":116.76},{"c":114.55,"h":115.29,"l":114.55,"n":41,"o":115.29,"t":"2026-10-14T12:30:00Z","v":1109,"vw":114.855217},{"c":113.29,"h":113.8,"l":113.29,"n":63,"o":113.8,"t":"2026-10-14T12:45:00Z","v":1437,"vw":113.740835},{"c":113.29,"h":113.29,"l":113.29,"n":8,"o":113.29,"t":"2026-10-14T13:00:00Z","v":159,"vw":113.29},{"c":113.1,"h":113.1,"l":113,"n":44,"o":113,"t":"2026-10-14T13:15:00Z","v":783,"vw":113.05},{"c":112.82,"h":113.9,"l":112.5,"n":809,"o":113.17,"t":"2026-10-14T13:30:00Z","v":39451,"vw":113.037163},{"c":110.23,"h":112.7925,"l":110,"n":1738,"o":112.78,"t":"2026-10-14T13:45:00Z","v":65578,"vw":110.787271},{"c":108.675,"h":110.6,"l":107.64,"n":2218,"o":110.2387,"t":"2026-10-14T14:00:00Z","v":122824,"vw":108.911095},{"c":109.17,"h":109.5096,"l":108.06,"n":1172,"o":108.605,"t":"2026-10-14T14:15:00Z","v":49238,"vw":108.881711},{"c":110.27,"h":110.5,"l":109.03,"n":1130,"o":109.215,"t":"2026-10-14T14:30:00Z","v":55345,"vw":109.879287},{"c":110.37,"h":110.57,"l":109.84,"n":745,"o":110.15,"t":"2026-10-14T14:45:00Z","v":33768,"vw":110.084152},{"c":109.885,"h":110.3,"l":109.63,"n":771,"o":110.22,"t":"2026-10-14T15:00:00Z","v":29230,"vw":109.99078},{"c":110.99,"h":111.13,"l":109.865,"n":731,"o":110,"t":"2026-10-14T15:15:00Z","v":29886,"vw":110.614715},{"c":110.7,"h":111.06,"l":110.1,"n":424,"o":110.9,"t":"2026-10-14T15:30:00Z","v":14954,"vw":110.420716},{"c":110.26,"h":110.98,"l":110.26,"n":469,"o":110.69,"t":"2026-10-14T15:45:00Z","v":14115,"vw":110.7469},{"c":110.63,"h":110.76,"l":110.37,"n":612,"o":110.535,"t":"2026-10-14T16:00:00Z","v":17625,"vw":110.531697},{"c":110.58,"h":110.8,"l":109.93,"n":847,"o":110.8,"t":"2026-10-14T16:15:00Z","v":85370,"vw":110.089093},{"c":110.62,"h":110.62,"l":110.36,"n":382,"o":110.5,"t":"2026-10-14T16:30:00Z","v":8455,"vw":110.458406},{"c":110.65,"h":110.65,"l":110.22,"n":346,"o":110.63,"t":"2026-10-14T16:45:00Z","v":8941,"vw":110.396766},{"c":110.29,"h":110.665,"l":110.26,"n":365,"o":110.525,"t":"2026-10-14T17:00:00Z","v":9432,"vw":110.436888},{"c":110.0825,"h":110.38,"l":110,"n":509,"o":110.33,"t":"2026-10-14T17:15:00Z","v":10587,"vw":110.19403},{"c":108.36,"h":110.115,"l":108.32,"n":1027,"o":110.115,"t":"2026-10-14T17:30:00Z","v":113738,"vw":109.62533},{"c":108.23,"h":108.61,"l":108.02,"n":826,"o":108.39,"t":"2026-10-14T17:45:00Z","v":34009,"vw":108.278878},{"c":107.99,"h":108.47,"l":107.64,"n":1313,"o":108.32,"t":"2026-10-14T18:00:00Z","v":44068,"vw":108.018614},{"c":108.295,"h":108.4,"l":107.99,"n":710,"o":107.99,"t":"2026-10-14T18:15:00Z","v":23311,"vw":108.190718},{"c":108.035,"h":108.42,"l":107.94,"n":795,"o":108.4,"t":"2026-10-14T18:30:00Z","v":31643,"vw":108.114087},{"c":107.81,"h":108.28,"l":107.79,"n":791,"o":108.09,"t":"2026-10-14T18:45:00Z","v":21180,"vw":108.060212},{"c":108.66,"h":108.9999,"l":107.94,"n":751,"o":108.025,"t":"2026-10-14T19:00:00Z","v":24817,"vw":108.322332},{"c":109.59,"h":109.93,"l":108.56,"n":1075,"o":108.635,"t":"2026-10-14T19:15:00Z","v":53112,"vw":109.435122},{"c":110.25,"h":110.44,"l":109.53,"n":1185,"o":109.53,"t":"2026-10-14T19:30:00Z","v":44657,"vw":110.073294},{"c":110.99,"h":111,"l":109.84,"n":4235,"o":110.175,"t":"2026-10-14T19:45:00Z","v":206159,"vw":110.366355},{"c":110.99,"h":110.99,"l":110.99,"n":45,"o":110.99,"t":"2026-10-14T20:00:00Z","v":118467,"vw":110.99},{"c":110.7,"h":110.95,"l":110.7,"n":3,"o":110.95,"t":"2026-10-14T20:15:00Z","v":251,"vw":110.85},{"c":110.5233,"h":110.5233,"l":110.5001,"n":3,"o":110.5001,"t":"2026-10-14T20:45:00Z","v":332,"vw":110.50911},{"c":110.8921,"h":110.8921,"l":110.53,"n":2,"o":110.53,"t":"2026-10-14T21:30:00Z","v":200,"vw":110.71105},{"c":110.8921,"h":110.8921,"l":110.8921,"n":1,"o":110.8921,"t":"2026-10-14T21:45:00Z","v":100,"vw":110.8921},{"c":110.7,"h":110.7,"l":110.7,"n":1,"o":110.7,"t":"2026-10-14T22:00:00Z","v":100,"vw":110.7},{"c":110.62,"h":110.62,"l":110.54,"n":6,"o":110.54,"t":"2026-10-14T22:30:00Z","v":370,"vw":110.590696},{"c":112.2684,"h":112.2684,"l":112.2684,"n":1,"o":112.2684,"t":"2026-10-14T22:45:00Z","v":100,"vw":112.2684},{"c":110.51,"h":110.624,"l":110.51,"n":15,"o":110.53,"t":"2026-10-14T23:00:00Z","v":976,"vw":110.569586},{"c":110.7325,"h":110.7325,"l":110.7325,"n":1,"o":110.7325,"t":"2026-10-14T23:15:00Z","v":100,"vw":110.7325},{"c":110.69,"h":110.69,"l":110.5,"n":10,"o":110.5,"t":"2026-10-14T23:30:00Z","v":427,"vw":110.554286},{"c":111.19,"h":111.19,"l":111.19,"n":3,"o":111.19,"t":"2026-10-15T08:00:00Z","v":195,"vw":111.19},{"c":111.01,"h":111.01,"l":111.01,"n":6,"o":111.01,"t":"2026-10-15T08:15:00Z","v":135,"vw":111.01},{"c":111.21,"h":112.812,"l":111.21,"n":3,"o":112.812,"t":"2026-10-15T11:00:00Z","v":305,"vw":112.278},{"c":112.54,"h":112.54,"l":112.54,"n":8,"o":112.54,"t":"2026-10-15T11:30:00Z","v":525,"vw":112.54},{"c":113,"h":113,"l":112.54,"n":21,"o":112.54,"t":"2026-10-15T11:45:00Z","v":3643,"vw":112.594664},{"c":113,"h":113,"l":113,"n":4,"o":113,"t":"2026-10-15T12:00:00Z","v":285,"vw":113},{"c":112.5,"h":112.95,"l":112.5,"n":6,"o":112.95,"t":"2026-10-15T12:15:00Z","v":4383,"vw":112.636099},{"c":112.06,"h":113,"l":112.06,"n":9,"o":113,"t":"2026-10-15T12:30:00Z","v":526,"vw":112.488987},{"c":113.437,"h":113.437,"l":113.437,"n":3,"o":113.437,"t":"2026-10-15T12:45:00Z","v":119,"vw":113.437},{"c":113.6899,"h":113.69,"l":112.53,"n":13,"o":113.69,"t":"2026-10-15T13:00:00Z","v":1602,"vw":113.35089},{"c":113,"h":113,"l":112.45,"n":85,"o":112.47,"t":"2026-10-15T13:15:00Z","v":1272,"vw":112.759},{"c":114.7,"h":116.66,"l":112.98,"n":1506,"o":112.98,"t":"2026-10-15T13:30:00Z","v":84181,"vw":114.836857},{"c":115.645,"h":116.1,"l":114.7,"n":954,"o":115.025,"t":"2026-10-15T13:45:00Z","v":44433,"vw":115.248648},{"c":118.12,"h":118.41,"l":115.58,"n":1174,"o":115.63,"t":"2026-10-15T14:00:00Z","v":67053,"vw":117.044217},{"c":116.68,"h":118.13,"l":116.67,"n":1047,"o":118.115,"t":"2026-10-15T14:15:00Z","v":64358,"vw":117.478979},{"c":116.42,"h":117.175,"l":116.04,"n":745,"o":117,"t":"2026-10-15T14:30:00Z","v":23838,"vw":116.835688},{"c":116.8205,"h":117.4499,"l":115.7001,"n":719,"o":116.42,"t":"2026-10-15T14:45:00Z","v":119822,"vw":115.883579},{"c":117.63,"h":118.06,"l":117.065,"n":905,"o":117.065,"t":"2026-10-15T15:00:00Z","v":38297,"vw":117.678163},{"c":117.3,"h":117.9,"l":117.13,"n":792,"o":117.5,"t":"2026-10-15T15:15:00Z","v":26823,"vw":117.784634},{"c":116.67,"h":117.5399,"l":116.57,"n":560,"o":117.285,"t":"2026-10-15T15:30:00Z","v":18134,"vw":116.981158},{"c":116.63,"h":117.05,"l":116.13,"n":808,"o":116.56,"t":"2026-10-15T15:45:00Z","v":63743,"vw":116.574336},{"c":115.895,"h":116.91,"l":115.65,"n":609,"o":116.91,"t":"2026-10-15T16:00:00Z","v":19385,"vw":116.279667},{"c":116.84,"h":117.3763,"l":115.91,"n":681,"o":116.13,"t":"2026-10-15T16:15:00Z","v":34873,"vw":116.753205},{"c":116.67,"h":116.81,"l":116.49,"n":378,"o":116.81,"t":"2026-10-15T16:30:00Z","v":9176,"vw":116.680274},{"c":116.73,"h":117.1499,"l":116.49,"n":362,"o":116.84,"t":"2026-10-15T16:45:00Z","v":11528,"vw":116.770597},{"c":117.48,"h":117.63,"l":117.41,"n":139,"o":117.63,"t":"2026-10-15T18:00:00Z","v":4647,"vw":117.512642},{"c":117.155,"h":117.88,"l":117.125,"n":522,"o":117.48,"t":"2026-10-15T18:15:00Z","v":19992,"vw":117.593304},{"c":117.53,"h":117.67,"l":117.15,"n":478,"o":117.31,"t":"2026-10-15T18:30:00Z","v":14554,"vw":117.42199},{"c":117.925,"h":118.06,"l":117.2973,"n":483,"o":117.46,"t":"2026-10-15T18:45:00Z","v":15171,"vw":117.702393},{"c":117.79,"h":118.3973,"l":117.79,"n":773,"o":117.96,"t":"2026-10-15T19:00:00Z","v":22316,"vw":118.178459},{"c":117.77,"h":117.85,"l":117.525,"n":723,"o":117.85,"t":"2026-10-15T19:15:00Z","v":18549,"vw":117.668188},{"c":118.33,"h":118.33,"l":117.271,"n":1285,"o":117.88,"t":"2026-10-15T19:30:00Z","v":40073,"vw":117.749345},{"c":117.93,"h":118.585,"l":117.68,"n":3253,"o":118.315,"t":"2026-10-15T19:45:00Z","v":127624,"vw":118.215243},{"c":118.82,"h":118.82,"l":117.87,"n":58,"o":118.05,"t":"2026-10-15T20:00:00Z","v":167059,"vw":117.873233}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.4319551842648717,"strike":219.14287125258141,"iv":7.941710005840899,"gamma":0.003647516820913992,"theta":-4.384706988670784,"vega":0.01078421617448729,"rho":0.0002651815884962101,"breakevenPct":86.47940282515256},{"delta":0.15,"premium":2.45,"strike":169.99451196504978,"iv":5.833026417291627,"gamma":0.006504904760419983,"theta":-4.280376880302918,"vega":0.01432750435870532,"rho":0.0004111663069089537,"breakevenPct":45.130880293763504},{"delta":0.2,"premium":1.5808516149467478,"strike":133.34752691577913,"iv":2.4512905711206265,"gamma":0.018833180472345414,"theta":-2.158843630823963,"vega":0.017207546130445523,"rho":0.0005922843408096637,"breakevenPct":13.556958871171425},{"delta":0.25,"premium":2.4427184855346584,"strike":132.8058262809242,"iv":2.866535815882552,"gamma":0.018072487199580975,"theta":-2.8678729771290006,"vega":0.01953107412609009,"rho":0.0007282032451517425,"breakevenPct":13.826413706832916},{"delta":0.3,"premium":1.756144930732099,"strike":125.51932755668544,"iv":1.6821339737766015,"gamma":0.04567820963263667,"theta":-1.7918450579429273,"vega":0.021411061780743257,"rho":0.0009018857097758545,"breakevenPct":7.1162030697000045},{"delta":0.35,"premium":1.0784181240063593,"strike":120.77265500794913,"iv":0.7546930047694753,"gamma":0.07909205087440381,"theta":-0.8702181240063593,"vega":0.02299554848966614,"rho":0.001074879659410529,"breakevenPct":2.550978902504199},{"delta":0.4,"premium":1.1792541436464088,"strike":119.98453038674033,"iv":0.6789285082872928,"gamma":0.09149491712707183,"theta":-0.8202327071823204,"vega":0.024012375690607737,"rho":0.0012323848792019571,"breakevenPct":1.9725505221231647},{"delta":0.45,"premium":1.3311878453038672,"strike":119.43204419889503,"iv":0.6442323756906077,"gamma":0.09845624309392266,"theta":-0.7928293922651933,"vega":0.024454364640883977,"rho":0.0013887082971480655,"breakevenPct":1.6354418820054724},{"delta":0.5,"premium":1.5338016967126193,"strike":118.88441145281018,"iv":0.6265089077412513,"gamma":0.10227020148462354,"theta":-0.781028525980912,"vega":0.02474220572640509,"rho":0.0015438491720004609,"breakevenPct":1.3450708210089282},{"delta":0.55,"premium":1.9182131495227996,"strike":118.3541887592789,"iv":0.6696690349946978,"gamma":0.09479406150583244,"theta":-0.8251960763520679,"vega":0.024477094379639446,"rho":0.0016947480803423819,"breakevenPct":1.2223547456671457},{"delta":0.6,"premium":2.74349315068493,"strike":117.54520547945205,"iv":0.8228180821917805,"gamma":0.08018109589041099,"theta":-0.9860219178082188,"vega":0.023981643835616438,"rho":0.0018340930143398917,"breakevenPct":1.2360702155672363},{"delta":0.65,"premium":4.455821917808221,"strike":116.17534246575342,"iv":1.1972701369863017,"gamma":0.05120849315068491,"theta":-1.3815698630136988,"vega":0.0230227397260274,"rho":0.0019501907951384057,"breakevenPct":1.5242925295082042},{"delta":0.7,"premium":3.0372704507512545,"strike":116.72787979966611,"iv":0.7261489148580977,"gamma":0.08746060100166939,"theta":-0.8041125208681146,"vega":0.021589816360601005,"rho":0.0021470714508164614,"breakevenPct":0.7954471052157616},{"delta":0.75,"premium":7.721729957805913,"strike":112.73417721518987,"iv":1.6271367088607605,"gamma":0.01381308016877629,"theta":-1.6400215189873428,"vega":0.019820253164556958,"rho":0.0021846121689657536,"breakevenPct":1.3767944563169479},{"delta":0.8,"premium":15.580379746835476,"strike":106.40506329113921,"iv":3.2518202531645635,"gamma":-0.11762151898734231,"theta":-3.228629113924057,"vega":0.01792151898734176,"rho":0.002139347932230897,"breakevenPct":2.664065845795929},{"delta":0.85,"premium":23.43902953586502,"strike":100.07594936708858,"iv":4.876503797468363,"gamma":-0.24905611814346063,"theta":-4.817236708860768,"vega":0.016022784810126565,"rho":0.0020940836954960406,"breakevenPct":3.9513372352749077},{"delta":0.9,"premium":31.297679324894585,"strike":93.74683544303792,"iv":6.501187341772165,"gamma":-0.3804907172995792,"theta":-6.4058443037974815,"vega":0.014124050632911367,"rho":0.0020488194587611843,"breakevenPct":5.238608624753889}],"put":[{"delta":0.1,"premium":0.2824878741708345,"strike":111.70048503316661,"iv":0.948185346315282,"gamma":0.030123472689938258,"theta":-0.5198562358026033,"vega":0.010820334225997048,"rho":-0.00032404795632884424,"breakevenPct":6.229593368964997},{"delta":0.15,"premium":1.7926712434434446,"strike":100.54665589778013,"iv":3.423341707511929,"gamma":0.011141293744179603,"theta":-2.517122809701066,"vega":0.014322258398805318,"rho":-0.0005249634703300689,"breakevenPct":16.887742253545955},{"delta":0.2,"premium":1.0547059949752138,"strike":111.31141769139518,"iv":1.5572631421686833,"gamma":0.03937019259843061,"theta":-1.305659865539702,"vega":0.017356438418798872,"rho":-0.0006580932758873062,"breakevenPct":7.2069418478202625},{"delta":0.25,"premium":0.9254032258064515,"strike":115.23118279569893,"iv":0.9253478494623655,"gamma":0.05499731182795699,"theta":-0.9129903225806452,"vega":0.01954784946236559,"rho":-0.0008135115531481451,"breakevenPct":3.7992092493751235},{"delta":0.3,"premium":1.3622311827956985,"strike":115.67921146953405,"iv":1.0688514336917563,"gamma":0.05208512544802868,"theta":-1.1525064516129033,"vega":0.021384767025089606,"rho":-0.00098514081720384,"breakevenPct":3.789782623515941},{"delta":0.35,"premium":1.7875932835820894,"strike":116.26492537313433,"iv":1.1760507462686567,"gamma":0.050503358208955226,"theta":-1.3473399253731344,"vega":0.023017910447761195,"rho":-0.001156680932539217,"breakevenPct":3.654829077973196},{"delta":0.4,"premium":2.3461028192371476,"strike":117.17578772802653,"iv":1.2570099502487562,"gamma":0.049860862354892205,"theta":-1.5043358208955224,"vega":0.024023051409618575,"rho":-0.0013322770722130148,"breakevenPct":3.3582857189114645},{"delta":0.45,"premium":3.5029126213592234,"strike":118.00728155339806,"iv":1.5783978155339806,"gamma":0.040310194174757286,"theta":-1.9365313106796118,"vega":0.02460145631067961,"rho":-0.0015236796083055331,"breakevenPct":3.632074623768017},{"delta":0.5,"premium":3.823704268292683,"strike":119.13871951219512,"iv":1.475691768292683,"gamma":0.043975,"theta":-1.8216621951219512,"vega":0.024772256097560976,"rho":-0.0016933055762177773,"breakevenPct":2.949827264852347},{"delta":0.55,"premium":3.404496951219512,"strike":119.90091463414635,"iv":1.137734451219512,"gamma":0.05647500000000001,"theta":-1.391784146341463,"vega":0.024619817073170732,"rho":-0.00184337292092104,"breakevenPct":1.95554815441269},{"delta":0.6,"premium":4.848798076923076,"strike":121.39423076923077,"iv":1.3583552884615384,"gamma":0.046597596153846156,"theta":-1.6158615384615382,"vega":0.023972596153846153,"rho":-0.0020422925189624943,"breakevenPct":1.914296673701649},{"delta":0.65,"premium":7.00472972972973,"strike":123.45495495495496,"iv":1.699931081081081,"gamma":0.034981981981981984,"theta":-1.9469054054054054,"vega":0.02299954954954955,"rho":-0.0022601714984103556,"breakevenPct":1.9944241497851933},{"delta":0.7,"premium":8.76538461538461,"strike":125.53846153846153,"iv":1.8298538461538454,"gamma":0.030584615384615398,"theta":-1.9677230769230762,"vega":0.021584615384615386,"rho":-0.00246747213290227,"breakevenPct":1.7227092046146033},{"delta":0.75,"premium":9.31010781671159,"strike":126.6010781671159,"iv":1.6973606469002696,"gamma":0.029981401617250672,"theta":-1.6679595687331537,"vega":0.019596765498652288,"rho":-0.0026420539050056187,"breakevenPct":1.2868453539771731},{"delta":0.8,"premium":22.57330954979448,"strike":139.31872770293234,"iv":3.3055898278943854,"gamma":0.01398213619626085,"theta":-2.8942629182550954,"vega":0.017207900116995394,"rho":-0.0031473699470871267,"breakevenPct":1.745987078658598},{"delta":0.85,"premium":27.26498862018033,"strike":144.63332249540983,"iv":3.317972815627038,"gamma":0.013103180581922967,"theta":-2.4289131902576275,"vega":0.014331106569907394,"rho":-0.003431751693679384,"breakevenPct":1.221735503089114},{"delta":0.9,"premium":101.50378449141161,"strike":218.3247254236164,"iv":7.90955445409902,"gamma":0.0036169501049820156,"theta":-4.36843603864514,"vega":0.010784280176609847,"rho":-0.005573995615851198,"breakevenPct":1.6824264162558504}]},"raw":{"call":[{"delta":0.1,"premium":2.4319551842648717,"strike":219.14287125258141,"iv":7.941710005840899,"gamma":0.003647516820913992,"theta":-4.384706988670784,"vega":0.01078421617448729,"rho":0.0002651815884962101,"breakevenPct":86.47940282515256},{"delta":0.15,"premium":2.45,"strike":169.99451196504978,"iv":5.833026417291627,"gamma":0.006504904760419983,"theta":-4.280376880302918,"vega":0.01432750435870532,"rho":0.0004111663069089537,"breakevenPct":45.130880293763504},{"delta":0.2,"premium":1.5808516149467478,"strike":133.34752691577913,"iv":2.4512905711206265,"gamma":0.018833180472345414,"theta":-2.158843630823963,"vega":0.017207546130445523,"rho":0.0005922843408096637,"breakevenPct":13.556958871171425},{"delta":0.25,"premium":2.4427184855346584,"strike":132.8058262809242,"iv":2.866535815882552,"gamma":0.018072487199580975,"theta":-2.8678729771290006,"vega":0.01953107412609009,"rho":0.0007282032451517425,"breakevenPct":13.826413706832916},{"delta":0.3,"premium":1.756144930732099,"strike":125.51932755668544,"iv":1.6821339737766015,"gamma":0.04567820963263667,"theta":-1.7918450579429273,"vega":0.021411061780743257,"rho":0.0009018857097758545,"breakevenPct":7.1162030697000045},{"delta":0.35,"premium":1.0784181240063593,"strike":120.77265500794913,"iv":0.7546930047694753,"gamma":0.07909205087440381,"theta":-0.8702181240063593,"vega":0.02299554848966614,"rho":0.001074879659410529,"breakevenPct":2.550978902504199},{"delta":0.4,"premium":1.1792541436464088,"strike":119.98453038674033,"iv":0.6789285082872928,"gamma":0.09149491712707183,"theta":-0.8202327071823204,"vega":0.024012375690607737,"rho":0.0012323848792019571,"breakevenPct":1.9725505221231647},{"delta":0.45,"premium":1.3311878453038672,"strike":119.43204419889503,"iv":0.6442323756906077,"gamma":0.09845624309392266,"theta":-0.7928293922651933,"vega":0.024454364640883977,"rho":0.0013887082971480655,"breakevenPct":1.6354418820054724},{"delta":0.5,"premium":1.5338016967126193,"strike":118.88441145281018,"iv":0.6265089077412513,"gamma":0.10227020148462354,"theta":-0.781028525980912,"vega":0.02474220572640509,"rho":0.0015438491720004609,"breakevenPct":1.3450708210089282},{"delta":0.55,"premium":1.9182131495227996,"strike":118.3541887592789,"iv":0.6696690349946978,"gamma":0.09479406150583244,"theta":-0.8251960763520679,"vega":0.024477094379639446,"rho":0.0016947480803423819,"breakevenPct":1.2223547456671457},{"delta":0.6,"premium":2.74349315068493,"strike":117.54520547945205,"iv":0.8228180821917805,"gamma":0.08018109589041099,"theta":-0.9860219178082188,"vega":0.023981643835616438,"rho":0.0018340930143398917,"breakevenPct":1.2360702155672363},{"delta":0.65,"premium":4.455821917808221,"strike":116.17534246575342,"iv":1.1972701369863017,"gamma":0.05120849315068491,"theta":-1.3815698630136988,"vega":0.0230227397260274,"rho":0.0019501907951384057,"breakevenPct":1.5242925295082042},{"delta":0.7,"premium":3.0372704507512545,"strike":116.72787979966611,"iv":0.7261489148580977,"gamma":0.08746060100166939,"theta":-0.8041125208681146,"vega":0.021589816360601005,"rho":0.0021470714508164614,"breakevenPct":0.7954471052157616},{"delta":0.75,"premium":7.721729957805913,"strike":112.73417721518987,"iv":1.6271367088607605,"gamma":0.01381308016877629,"theta":-1.6400215189873428,"vega":0.019820253164556958,"rho":0.0021846121689657536,"breakevenPct":1.3767944563169479},{"delta":0.8,"premium":15.580379746835476,"strike":106.40506329113921,"iv":3.2518202531645635,"gamma":-0.11762151898734231,"theta":-3.228629113924057,"vega":0.01792151898734176,"rho":0.002139347932230897,"breakevenPct":2.664065845795929},{"delta":0.85,"premium":23.43902953586502,"strike":100.07594936708858,"iv":4.876503797468363,"gamma":-0.24905611814346063,"theta":-4.817236708860768,"vega":0.016022784810126565,"rho":0.0020940836954960406,"breakevenPct":3.9513372352749077},{"delta":0.9,"premium":31.297679324894585,"strike":93.74683544303792,"iv":6.501187341772165,"gamma":-0.3804907172995792,"theta":-6.4058443037974815,"vega":0.014124050632911367,"rho":0.0020488194587611843,"breakevenPct":5.238608624753889}],"put":[{"delta":0.1,"premium":0.2824878741708345,"strike":111.70048503316661,"iv":0.948185346315282,"gamma":0.030123472689938258,"theta":-0.5198562358026033,"vega":0.010820334225997048,"rho":-0.00032404795632884424,"breakevenPct":6.229593368964997},{"delta":0.15,"premium":1.7926712434434446,"strike":100.54665589778013,"iv":3.423341707511929,"gamma":0.011141293744179603,"theta":-2.517122809701066,"vega":0.014322258398805318,"rho":-0.0005249634703300689,"breakevenPct":16.887742253545955},{"delta":0.2,"premium":1.0547059949752138,"strike":111.31141769139518,"iv":1.5572631421686833,"gamma":0.03937019259843061,"theta":-1.305659865539702,"vega":0.017356438418798872,"rho":-0.0006580932758873062,"breakevenPct":7.2069418478202625},{"delta":0.25,"premium":0.9254032258064515,"strike":115.23118279569893,"iv":0.9253478494623655,"gamma":0.05499731182795699,"theta":-0.9129903225806452,"vega":0.01954784946236559,"rho":-0.0008135115531481451,"breakevenPct":3.7992092493751235},{"delta":0.3,"premium":1.3622311827956985,"strike":115.67921146953405,"iv":1.0688514336917563,"gamma":0.05208512544802868,"theta":-1.1525064516129033,"vega":0.021384767025089606,"rho":-0.00098514081720384,"breakevenPct":3.789782623515941},{"delta":0.35,"premium":1.7875932835820894,"strike":116.26492537313433,"iv":1.1760507462686567,"gamma":0.050503358208955226,"theta":-1.3473399253731344,"vega":0.023017910447761195,"rho":-0.001156680932539217,"breakevenPct":3.654829077973196},{"delta":0.4,"premium":2.3461028192371476,"strike":117.17578772802653,"iv":1.2570099502487562,"gamma":0.049860862354892205,"theta":-1.5043358208955224,"vega":0.024023051409618575,"rho":-0.0013322770722130148,"breakevenPct":3.3582857189114645},{"delta":0.45,"premium":3.5029126213592234,"strike":118.00728155339806,"iv":1.5783978155339806,"gamma":0.040310194174757286,"theta":-1.9365313106796118,"vega":0.02460145631067961,"rho":-0.0015236796083055331,"breakevenPct":3.632074623768017},{"delta":0.5,"premium":3.823704268292683,"strike":119.13871951219512,"iv":1.475691768292683,"gamma":0.043975,"theta":-1.8216621951219512,"vega":0.024772256097560976,"rho":-0.0016933055762177773,"breakevenPct":2.949827264852347},{"delta":0.55,"premium":3.404496951219512,"strike":119.90091463414635,"iv":1.137734451219512,"gamma":0.05647500000000001,"theta":-1.391784146341463,"vega":0.024619817073170732,"rho":-0.00184337292092104,"breakevenPct":1.95554815441269},{"delta":0.6,"premium":4.848798076923076,"strike":121.39423076923077,"iv":1.3583552884615384,"gamma":0.046597596153846156,"theta":-1.6158615384615382,"vega":0.023972596153846153,"rho":-0.0020422925189624943,"breakevenPct":1.914296673701649},{"delta":0.65,"premium":7.00472972972973,"strike":123.45495495495496,"iv":1.699931081081081,"gamma":0.034981981981981984,"theta":-1.9469054054054054,"vega":0.02299954954954955,"rho":-0.0022601714984103556,"breakevenPct":1.9944241497851933},{"delta":0.7,"premium":8.76538461538461,"strike":125.53846153846153,"iv":1.8298538461538454,"gamma":0.030584615384615398,"theta":-1.9677230769230762,"vega":0.021584615384615386,"rho":-0.00246747213290227,"breakevenPct":1.7227092046146033},{"delta":0.75,"premium":9.31010781671159,"strike":126.6010781671159,"iv":1.6973606469002696,"gamma":0.029981401617250672,"theta":-1.6679595687331537,"vega":0.019596765498652288,"rho":-0.0026420539050056187,"breakevenPct":1.2868453539771731},{"delta":0.8,"premium":22.57330954979448,"strike":139.31872770293234,"iv":3.3055898278943854,"gamma":0.01398213619626085,"theta":-2.8942629182550954,"vega":0.017207900116995394,"rho":-0.0031473699470871267,"breakevenPct":1.745987078658598},{"delta":0.85,"premium":27.26498862018033,"strike":144.63332249540983,"iv":3.317972815627038,"gamma":0.013103180581922967,"theta":-2.4289131902576275,"vega":0.014331106569907394,"rho":-0.003431751693679384,"breakevenPct":1.221735503089114},{"delta":0.9,"premium":101.50378449141161,"strike":218.3247254236164,"iv":7.90955445409902,"gamma":0.0036169501049820156,"theta":-4.36843603864514,"vega":0.010784280176609847,"rho":-0.005573995615851198,"breakevenPct":1.6824264162558504}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}