{"symbol":"RPV","url":"https://intraalpha.com/companies/RPV","capturedAt":"2026-10-23T01:59:51.120Z","state":"ready","quote":{"symbol":"RPV","last_price":121.87,"prev_close":120.22,"regular_close":121.87,"change":1.65,"change_pct":1.3725,"regular_change":1.65,"regular_change_pct":1.3725,"extended_change":0,"extended_change_pct":0,"bid":120.86,"ask":122.9,"bid_size":2500,"ask_size":2400,"volume":138452,"vwap":121.075849,"open":120.13,"high":121.87,"low":120.13,"close":121.87,"trade_count":1380,"last_trade_at":"2026-10-23T00:00:00.133812804Z","last_quote_at":"2026-10-22T20:01:16.081099577Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:48.204537456-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1600000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.38,"dividend_yield":0.0227,"inception_date":"2006-03-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:50.657901+00:00"},"optionObservedAt":"2026-10-22T19:51:44.123Z","bars":[{"c":120.5,"h":120.5,"l":120.5,"n":2,"o":120.5,"t":"2026-10-16T13:25:00Z","v":304,"vw":120.5},{"c":120.596,"h":120.7,"l":120.5,"n":32,"o":120.5,"t":"2026-10-16T13:30:00Z","v":2331,"vw":120.550686},{"c":120.51,"h":120.52,"l":120.51,"n":4,"o":120.52,"t":"2026-10-16T13:35:00Z","v":420,"vw":120.5175},{"c":120.84,"h":120.87,"l":120.81,"n":7,"o":120.87,"t":"2026-10-16T13:40:00Z","v":593,"vw":120.851},{"c":120.895,"h":120.895,"l":120.895,"n":2,"o":120.895,"t":"2026-10-16T13:45:00Z","v":250,"vw":120.895},{"c":120.75,"h":120.75,"l":120.75,"n":2,"o":120.75,"t":"2026-10-16T13:55:00Z","v":102,"vw":120.75},{"c":120.73,"h":120.75,"l":120.73,"n":22,"o":120.75,"t":"2026-10-16T14:00:00Z","v":2014,"vw":120.748173},{"c":120.715,"h":120.715,"l":120.715,"n":1,"o":120.715,"t":"2026-10-16T14:05:00Z","v":200,"vw":120.715},{"c":120.47,"h":120.47,"l":120.47,"n":5,"o":120.47,"t":"2026-10-16T14:15:00Z","v":154,"vw":120.47},{"c":120.5,"h":120.5,"l":120.4797,"n":3,"o":120.4797,"t":"2026-10-16T14:20:00Z","v":500,"vw":120.49394},{"c":120.525,"h":120.525,"l":120.525,"n":1,"o":120.525,"t":"2026-10-16T14:25:00Z","v":100,"vw":120.525},{"c":120.55,"h":120.58,"l":120.55,"n":3,"o":120.58,"t":"2026-10-16T14:30:00Z","v":402,"vw":120.557519},{"c":120.46,"h":120.46,"l":120.46,"n":3,"o":120.46,"t":"2026-10-16T14:35:00Z","v":128,"vw":120.46},{"c":120.435,"h":120.47,"l":120.43,"n":15,"o":120.47,"t":"2026-10-16T14:40:00Z","v":1924,"vw":120.459079},{"c":120.44,"h":120.45,"l":120.44,"n":4,"o":120.45,"t":"2026-10-16T14:45:00Z","v":1176,"vw":120.440853},{"c":120.49,"h":120.49,"l":120.465,"n":16,"o":120.49,"t":"2026-10-16T14:50:00Z","v":1353,"vw":120.48053},{"c":120.55,"h":120.55,"l":120.55,"n":3,"o":120.55,"t":"2026-10-16T14:55:00Z","v":401,"vw":120.55},{"c":120.58,"h":120.595,"l":120.58,"n":4,"o":120.595,"t":"2026-10-16T15:00:00Z","v":232,"vw":120.5875},{"c":120.61,"h":120.61,"l":120.61,"n":4,"o":120.61,"t":"2026-10-16T15:05:00Z","v":240,"vw":120.61},{"c":120.6866,"h":120.6866,"l":120.6866,"n":3,"o":120.6866,"t":"2026-10-16T15:10:00Z","v":128,"vw":120.6866},{"c":120.62,"h":120.7,"l":120.62,"n":8,"o":120.6957,"t":"2026-10-16T15:20:00Z","v":7210,"vw":120.692863},{"c":120.25,"h":120.26,"l":120.23,"n":23,"o":120.23,"t":"2026-10-16T15:45:00Z","v":3571,"vw":120.233693},{"c":120.245,"h":120.245,"l":120.24,"n":7,"o":120.24,"t":"2026-10-16T15:50:00Z","v":536,"vw":120.241},{"c":120.12,"h":120.155,"l":120.12,"n":3,"o":120.155,"t":"2026-10-16T15:55:00Z","v":202,"vw":120.1375},{"c":120.065,"h":120.065,"l":120.065,"n":2,"o":120.065,"t":"2026-10-16T16:05:00Z","v":146,"vw":120.065},{"c":120.04,"h":120.04,"l":120.04,"n":2,"o":120.04,"t":"2026-10-16T16:15:00Z","v":104,"vw":120.04},{"c":120.07,"h":120.1062,"l":120.07,"n":12,"o":120.1062,"t":"2026-10-16T16:25:00Z","v":404,"vw":120.084913},{"c":120.06,"h":120.06,"l":120.06,"n":3,"o":120.06,"t":"2026-10-16T16:35:00Z","v":317,"vw":120.06},{"c":120.0362,"h":120.0362,"l":120.0362,"n":3,"o":120.0362,"t":"2026-10-16T16:40:00Z","v":116,"vw":120.0362},{"c":119.955,"h":119.955,"l":119.955,"n":5,"o":119.955,"t":"2026-10-16T16:50:00Z","v":502,"vw":119.955},{"c":119.87,"h":119.87,"l":119.87,"n":2,"o":119.87,"t":"2026-10-16T17:00:00Z","v":141,"vw":119.87},{"c":119.61,"h":119.64,"l":119.61,"n":5,"o":119.64,"t":"2026-10-16T17:15:00Z","v":614,"vw":119.632504},{"c":119.78,"h":119.78,"l":119.78,"n":9,"o":119.78,"t":"2026-10-16T17:25:00Z","v":570,"vw":119.78},{"c":119.82,"h":119.82,"l":119.8048,"n":7,"o":119.8048,"t":"2026-10-16T17:30:00Z","v":1460,"vw":119.810977},{"c":119.95,"h":119.95,"l":119.91,"n":9,"o":119.91,"t":"2026-10-16T17:40:00Z","v":10840,"vw":119.91624},{"c":119.62,"h":119.71,"l":119.62,"n":12,"o":119.69,"t":"2026-10-16T18:00:00Z","v":1169,"vw":119.669784},{"c":119.655,"h":119.655,"l":119.655,"n":7,"o":119.655,"t":"2026-10-16T18:05:00Z","v":680,"vw":119.655},{"c":119.64,"h":119.64,"l":119.64,"n":4,"o":119.64,"t":"2026-10-16T18:10:00Z","v":160,"vw":119.64},{"c":119.59,"h":119.59,"l":119.59,"n":3,"o":119.59,"t":"2026-10-16T18:25:00Z","v":142,"vw":119.59},{"c":119.66,"h":119.66,"l":119.66,"n":2,"o":119.66,"t":"2026-10-16T18:30:00Z","v":182,"vw":119.66},{"c":119.72,"h":119.73,"l":119.6,"n":14,"o":119.6,"t":"2026-10-16T18:35:00Z","v":2502,"vw":119.68614},{"c":119.73,"h":119.7465,"l":119.73,"n":14,"o":119.7388,"t":"2026-10-16T18:40:00Z","v":912,"vw":119.739082},{"c":119.785,"h":119.8069,"l":119.78,"n":6,"o":119.78,"t":"2026-10-16T18:45:00Z","v":1267,"vw":119.787142},{"c":119.7478,"h":119.76,"l":119.7478,"n":7,"o":119.76,"t":"2026-10-16T18:50:00Z","v":585,"vw":119.75268},{"c":119.69,"h":119.69,"l":119.665,"n":9,"o":119.665,"t":"2026-10-16T18:55:00Z","v":1324,"vw":119.682827},{"c":119.73,"h":119.73,"l":119.73,"n":4,"o":119.73,"t":"2026-10-16T19:00:00Z","v":292,"vw":119.73},{"c":119.78,"h":119.78,"l":119.78,"n":8,"o":119.78,"t":"2026-10-16T19:05:00Z","v":361,"vw":119.78},{"c":119.82,"h":119.82,"l":119.72,"n":16,"o":119.72,"t":"2026-10-16T19:10:00Z","v":1201,"vw":119.794251},{"c":119.7255,"h":119.8886,"l":119.7255,"n":5,"o":119.8886,"t":"2026-10-16T19:15:00Z","v":333,"vw":119.814464},{"c":119.8499,"h":119.8499,"l":119.795,"n":16,"o":119.8,"t":"2026-10-16T19:20:00Z","v":1323,"vw":119.813715},{"c":119.745,"h":119.81,"l":119.7401,"n":7,"o":119.81,"t":"2026-10-16T19:25:00Z","v":912,"vw":119.764404},{"c":119.79,"h":119.79,"l":119.73,"n":21,"o":119.77,"t":"2026-10-16T19:30:00Z","v":1219,"vw":119.757827},{"c":119.75,"h":119.7899,"l":119.74,"n":17,"o":119.7899,"t":"2026-10-16T19:35:00Z","v":2294,"vw":119.752599},{"c":119.72,"h":119.75,"l":119.72,"n":15,"o":119.75,"t":"2026-10-16T19:40:00Z","v":536,"vw":119.729375},{"c":119.71,"h":119.7899,"l":119.71,"n":72,"o":119.7899,"t":"2026-10-16T19:45:00Z","v":1907,"vw":119.742793},{"c":119.83,"h":119.83,"l":119.74,"n":33,"o":119.74,"t":"2026-10-16T19:50:00Z","v":1099,"vw":119.766923},{"c":119.885,"h":119.91,"l":119.8,"n":127,"o":119.8,"t":"2026-10-16T19:55:00Z","v":7007,"vw":119.869023},{"c":119.89,"h":119.89,"l":119.89,"n":4,"o":119.89,"t":"2026-10-16T20:00:00Z","v":284,"vw":119.89},{"c":119.73,"h":119.73,"l":119.59,"n":14,"o":119.59,"t":"2026-10-19T13:30:00Z","v":758,"vw":119.613529},{"c":119.89,"h":119.89,"l":119.64,"n":13,"o":119.64,"t":"2026-10-19T13:35:00Z","v":802,"vw":119.854286},{"c":119.91,"h":119.97,"l":119.86,"n":15,"o":119.97,"t":"2026-10-19T13:40:00Z","v":873,"vw":119.905},{"c":119.87,"h":119.92,"l":119.79,"n":13,"o":119.92,"t":"2026-10-19T13:45:00Z","v":804,"vw":119.825},{"c":119.8,"h":119.88,"l":119.8,"n":4,"o":119.84,"t":"2026-10-19T13:50:00Z","v":502,"vw":119.832},{"c":119.85,"h":119.91,"l":119.84,"n":22,"o":119.84,"t":"2026-10-19T13:55:00Z","v":2193,"vw":119.893575},{"c":119.79,"h":119.865,"l":119.79,"n":6,"o":119.865,"t":"2026-10-19T14:00:00Z","v":429,"vw":119.84567},{"c":119.68,"h":119.68,"l":119.63,"n":4,"o":119.64,"t":"2026-10-19T14:10:00Z","v":1001,"vw":119.666},{"c":119.64,"h":119.65,"l":119.62,"n":5,"o":119.64,"t":"2026-10-19T14:15:00Z","v":442,"vw":119.6375},{"c":119.35,"h":119.35,"l":119.315,"n":5,"o":119.315,"t":"2026-10-19T14:25:00Z","v":280,"vw":119.328158},{"c":119.26,"h":119.34,"l":119.25,"n":8,"o":119.34,"t":"2026-10-19T14:30:00Z","v":3321,"vw":119.256875},{"c":119.19,"h":119.26,"l":119.19,"n":23,"o":119.26,"t":"2026-10-19T14:35:00Z","v":4309,"vw":119.196455},{"c":119.1,"h":119.1,"l":119.1,"n":4,"o":119.1,"t":"2026-10-19T14:40:00Z","v":180,"vw":119.1},{"c":119.03,"h":119.03,"l":119,"n":17,"o":119.02,"t":"2026-10-19T14:45:00Z","v":2060,"vw":119.016316},{"c":118.97,"h":118.97,"l":118.97,"n":2,"o":118.97,"t":"2026-10-19T14:50:00Z","v":117,"vw":118.97},{"c":119.12,"h":119.12,"l":118.99,"n":5,"o":118.99,"t":"2026-10-19T14:55:00Z","v":348,"vw":119.033333},{"c":119.14,"h":119.14,"l":119.14,"n":3,"o":119.14,"t":"2026-10-19T15:00:00Z","v":295,"vw":119.14},{"c":119.07,"h":119.13,"l":119.06,"n":13,"o":119.13,"t":"2026-10-19T15:05:00Z","v":3444,"vw":119.089381},{"c":119.07,"h":119.07,"l":119.07,"n":4,"o":119.07,"t":"2026-10-19T15:10:00Z","v":443,"vw":119.07},{"c":119.195,"h":119.195,"l":119.195,"n":1,"o":119.195,"t":"2026-10-19T15:15:00Z","v":106,"vw":119.195},{"c":119.19,"h":119.19,"l":119.16,"n":26,"o":119.19,"t":"2026-10-19T15:20:00Z","v":2020,"vw":119.174067},{"c":119.2,"h":119.2,"l":119.14,"n":10,"o":119.14,"t":"2026-10-19T15:25:00Z","v":970,"vw":119.173333},{"c":119.16,"h":119.18,"l":119.16,"n":27,"o":119.18,"t":"2026-10-19T15:30:00Z","v":1406,"vw":119.177143},{"c":119.211,"h":119.235,"l":119.185,"n":26,"o":119.185,"t":"2026-10-19T15:35:00Z","v":3292,"vw":119.20734},{"c":119.21,"h":119.21,"l":119.195,"n":10,"o":119.2,"t":"2026-10-19T15:40:00Z","v":821,"vw":119.201875},{"c":119.14,"h":119.14,"l":119.14,"n":2,"o":119.14,"t":"2026-10-19T15:45:00Z","v":105,"vw":119.14},{"c":119.02,"h":119.05,"l":119.02,"n":20,"o":119.03,"t":"2026-10-19T15:50:00Z","v":708,"vw":119.0375},{"c":119.01,"h":119.01,"l":118.97,"n":53,"o":119,"t":"2026-10-19T15:55:00Z","v":4636,"vw":118.982245},{"c":118.89,"h":118.93,"l":118.89,"n":11,"o":118.93,"t":"2026-10-19T16:00:00Z","v":649,"vw":118.916893},{"c":118.8124,"h":118.8124,"l":118.77,"n":13,"o":118.77,"t":"2026-10-19T16:05:00Z","v":610,"vw":118.7912},{"c":118.83,"h":118.84,"l":118.82,"n":8,"o":118.82,"t":"2026-10-19T16:10:00Z","v":536,"vw":118.832481},{"c":118.82,"h":118.83,"l":118.82,"n":8,"o":118.82,"t":"2026-10-19T16:15:00Z","v":791,"vw":118.824286},{"c":118.83,"h":118.83,"l":118.79,"n":7,"o":118.79,"t":"2026-10-19T16:25:00Z","v":903,"vw":118.815205},{"c":118.8,"h":118.8,"l":118.8,"n":4,"o":118.8,"t":"2026-10-19T16:30:00Z","v":105,"vw":118.8},{"c":118.81,"h":118.81,"l":118.81,"n":2,"o":118.81,"t":"2026-10-19T16:35:00Z","v":102,"vw":118.81},{"c":118.81,"h":118.84,"l":118.81,"n":5,"o":118.84,"t":"2026-10-19T16:45:00Z","v":820,"vw":118.815},{"c":118.83,"h":118.83,"l":118.82,"n":8,"o":118.82,"t":"2026-10-19T16:50:00Z","v":2863,"vw":118.820724},{"c":118.77,"h":118.77,"l":118.77,"n":20,"o":118.77,"t":"2026-10-19T17:05:00Z","v":2599,"vw":118.77},{"c":118.8,"h":118.8,"l":118.8,"n":5,"o":118.8,"t":"2026-10-19T17:10:00Z","v":262,"vw":118.8},{"c":118.8,"h":118.84,"l":118.8,"n":23,"o":118.82,"t":"2026-10-19T17:15:00Z","v":3438,"vw":118.820938},{"c":118.84,"h":118.84,"l":118.815,"n":23,"o":118.84,"t":"2026-10-19T17:25:00Z","v":1179,"vw":118.826492},{"c":118.798,"h":118.798,"l":118.78,"n":10,"o":118.78,"t":"2026-10-19T17:35:00Z","v":356,"vw":118.786881},{"c":118.83,"h":118.83,"l":118.77,"n":18,"o":118.77,"t":"2026-10-19T17:40:00Z","v":1047,"vw":118.789851},{"c":118.85,"h":118.85,"l":118.85,"n":7,"o":118.85,"t":"2026-10-19T17:45:00Z","v":367,"vw":118.85},{"c":118.91,"h":118.91,"l":118.89,"n":13,"o":118.89,"t":"2026-10-19T17:50:00Z","v":71598,"vw":118.909804},{"c":118.96,"h":118.96,"l":118.92,"n":15,"o":118.92,"t":"2026-10-19T17:55:00Z","v":605,"vw":118.94},{"c":118.95,"h":118.95,"l":118.95,"n":6,"o":118.95,"t":"2026-10-19T18:00:00Z","v":205,"vw":118.95},{"c":118.98,"h":118.98,"l":118.98,"n":5,"o":118.98,"t":"2026-10-19T18:05:00Z","v":791,"vw":118.98},{"c":119.01,"h":119.01,"l":118.986,"n":7,"o":118.986,"t":"2026-10-19T18:10:00Z","v":497,"vw":118.999787},{"c":118.99,"h":119,"l":118.99,"n":2,"o":119,"t":"2026-10-19T18:15:00Z","v":600,"vw":118.991667},{"c":118.95,"h":118.96,"l":118.95,"n":7,"o":118.96,"t":"2026-10-19T18:20:00Z","v":546,"vw":118.954},{"c":118.92,"h":118.97,"l":118.92,"n":15,"o":118.95,"t":"2026-10-19T18:25:00Z","v":812,"vw":118.931429},{"c":118.895,"h":118.915,"l":118.895,"n":3,"o":118.915,"t":"2026-10-19T18:30:00Z","v":722,"vw":118.909432},{"c":118.86,"h":118.86,"l":118.84,"n":23,"o":118.84,"t":"2026-10-19T18:35:00Z","v":1390,"vw":118.8515},{"c":118.88,"h":118.88,"l":118.87,"n":7,"o":118.87,"t":"2026-10-19T18:40:00Z","v":316,"vw":118.876667},{"c":118.92,"h":118.94,"l":118.92,"n":15,"o":118.9207,"t":"2026-10-19T18:45:00Z","v":869,"vw":118.924872},{"c":118.93,"h":118.93,"l":118.92,"n":13,"o":118.93,"t":"2026-10-19T18:50:00Z","v":1181,"vw":118.929},{"c":118.985,"h":118.985,"l":118.94,"n":13,"o":118.94,"t":"2026-10-19T18:55:00Z","v":766,"vw":118.95875},{"c":118.99,"h":119.02,"l":118.98,"n":27,"o":119.01,"t":"2026-10-19T19:05:00Z","v":10427,"vw":119.000625},{"c":118.98,"h":118.98,"l":118.98,"n":3,"o":118.98,"t":"2026-10-19T19:10:00Z","v":200,"vw":118.98},{"c":118.96,"h":118.96,"l":118.94,"n":39,"o":118.96,"t":"2026-10-19T19:15:00Z","v":3103,"vw":118.949342},{"c":118.97,"h":118.97,"l":118.96,"n":4,"o":118.96,"t":"2026-10-19T19:20:00Z","v":231,"vw":118.965},{"c":118.98,"h":118.99,"l":118.95,"n":17,"o":118.95,"t":"2026-10-19T19:25:00Z","v":8054,"vw":118.983637},{"c":119.015,"h":119.015,"l":118.95,"n":22,"o":118.96,"t":"2026-10-19T19:30:00Z","v":1947,"vw":118.975013},{"c":118.985,"h":119.04,"l":118.985,"n":11,"o":119.01,"t":"2026-10-19T19:35:00Z","v":1726,"vw":118.999094},{"c":119,"h":119.01,"l":118.96,"n":51,"o":118.96,"t":"2026-10-19T19:40:00Z","v":95667,"vw":118.99115},{"c":119,"h":119.02,"l":118.97,"n":22,"o":118.97,"t":"2026-10-19T19:45:00Z","v":1058,"vw":118.9875},{"c":118.97,"h":119.01,"l":118.95,"n":79,"o":118.99,"t":"2026-10-19T19:50:00Z","v":4136,"vw":118.987408},{"c":118.89,"h":118.92,"l":118.86,"n":244,"o":118.92,"t":"2026-10-19T19:55:00Z","v":24268,"vw":118.877561},{"c":118.91,"h":118.91,"l":118.91,"n":5,"o":118.91,"t":"2026-10-19T20:00:00Z","v":4070,"vw":118.91},{"c":118.25,"h":119.2,"l":118.2,"n":27,"o":119.2,"t":"2026-10-20T13:10:00Z","v":2052,"vw":118.4525},{"c":119.52,"h":119.52,"l":119.24,"n":18,"o":119.24,"t":"2026-10-20T13:30:00Z","v":1291,"vw":119.354326},{"c":119.56,"h":119.56,"l":119.47,"n":32,"o":119.51,"t":"2026-10-20T13:35:00Z","v":1700,"vw":119.516667},{"c":119.74,"h":119.778,"l":119.59,"n":29,"o":119.76,"t":"2026-10-20T13:40:00Z","v":2310,"vw":119.713898},{"c":119.82,"h":119.84,"l":119.77,"n":22,"o":119.77,"t":"2026-10-20T13:45:00Z","v":1729,"vw":119.811333},{"c":119.925,"h":119.925,"l":119.8,"n":15,"o":119.8,"t":"2026-10-20T13:50:00Z","v":2565,"vw":119.818361},{"c":120,"h":120,"l":120,"n":2,"o":120,"t":"2026-10-20T13:55:00Z","v":200,"vw":120},{"c":119.79,"h":119.89,"l":119.79,"n":20,"o":119.89,"t":"2026-10-20T14:00:00Z","v":2306,"vw":119.838712},{"c":119.69,"h":119.72,"l":119.5985,"n":50,"o":119.72,"t":"2026-10-20T14:05:00Z","v":9924,"vw":119.652713},{"c":119.74,"h":119.77,"l":119.715,"n":32,"o":119.72,"t":"2026-10-20T14:10:00Z","v":6067,"vw":119.741966},{"c":119.76,"h":119.76,"l":119.72,"n":10,"o":119.72,"t":"2026-10-20T14:15:00Z","v":479,"vw":119.738018},{"c":119.9,"h":119.9,"l":119.81,"n":15,"o":119.81,"t":"2026-10-20T14:20:00Z","v":7613,"vw":119.870847},{"c":119.77,"h":119.86,"l":119.77,"n":12,"o":119.86,"t":"2026-10-20T14:25:00Z","v":1571,"vw":119.796593},{"c":119.905,"h":119.93,"l":119.795,"n":40,"o":119.795,"t":"2026-10-20T14:30:00Z","v":7890,"vw":119.882693},{"c":119.8,"h":119.8,"l":119.8,"n":4,"o":119.8,"t":"2026-10-20T14:35:00Z","v":785,"vw":119.8},{"c":119.85,"h":119.86,"l":119.79,"n":19,"o":119.79,"t":"2026-10-20T14:40:00Z","v":2141,"vw":119.817886},{"c":119.95,"h":119.95,"l":119.89,"n":15,"o":119.89,"t":"2026-10-20T14:45:00Z","v":1073,"vw":119.903333},{"c":120.03,"h":120.03,"l":120.02,"n":10,"o":120.03,"t":"2026-10-20T14:50:00Z","v":3727,"vw":120.021537},{"c":120.14,"h":120.14,"l":120.08,"n":10,"o":120.08,"t":"2026-10-20T14:55:00Z","v":1662,"vw":120.096667},{"c":120.04,"h":120.05,"l":120.04,"n":12,"o":120.05,"t":"2026-10-20T15:00:00Z","v":1576,"vw":120.040667},{"c":119.99,"h":119.99,"l":119.91,"n":28,"o":119.98,"t":"2026-10-20T15:05:00Z","v":2952,"vw":119.935512},{"c":119.88,"h":119.88,"l":119.86,"n":14,"o":119.86,"t":"2026-10-20T15:10:00Z","v":1335,"vw":119.876078},{"c":120.04,"h":120.04,"l":119.86,"n":26,"o":119.87,"t":"2026-10-20T15:15:00Z","v":5374,"vw":119.978534},{"c":120.04,"h":120.06,"l":120.04,"n":8,"o":120.06,"t":"2026-10-20T15:20:00Z","v":1760,"vw":120.04125},{"c":119.87,"h":119.87,"l":119.84,"n":13,"o":119.84,"t":"2026-10-20T15:25:00Z","v":1165,"vw":119.845682},{"c":119.84,"h":119.86,"l":119.81,"n":45,"o":119.85,"t":"2026-10-20T15:30:00Z","v":3833,"vw":119.835701},{"c":119.87,"h":119.88,"l":119.81,"n":29,"o":119.82,"t":"2026-10-20T15:35:00Z","v":3718,"vw":119.841913},{"c":119.91,"h":119.91,"l":119.91,"n":5,"o":119.91,"t":"2026-10-20T15:40:00Z","v":300,"vw":119.91},{"c":119.92,"h":119.92,"l":119.91,"n":11,"o":119.91,"t":"2026-10-20T15:45:00Z","v":864,"vw":119.91125},{"c":119.8725,"h":119.89,"l":119.865,"n":22,"o":119.865,"t":"2026-10-20T15:50:00Z","v":1942,"vw":119.882321},{"c":119.9,"h":119.92,"l":119.9,"n":3,"o":119.92,"t":"2026-10-20T15:55:00Z","v":1100,"vw":119.918182},{"c":119.85,"h":119.85,"l":119.85,"n":3,"o":119.85,"t":"2026-10-20T16:00:00Z","v":519,"vw":119.85},{"c":119.84,"h":119.84,"l":119.83,"n":10,"o":119.83,"t":"2026-10-20T16:05:00Z","v":2233,"vw":119.834545},{"c":119.86,"h":119.86,"l":119.86,"n":9,"o":119.86,"t":"2026-10-20T16:10:00Z","v":238,"vw":119.86},{"c":119.795,"h":119.9,"l":119.795,"n":34,"o":119.9,"t":"2026-10-20T16:15:00Z","v":2164,"vw":119.825},{"c":119.82,"h":119.85,"l":119.81,"n":8,"o":119.85,"t":"2026-10-20T16:20:00Z","v":556,"vw":119.8275},{"c":119.81,"h":119.83,"l":119.81,"n":7,"o":119.83,"t":"2026-10-20T16:25:00Z","v":440,"vw":119.823333},{"c":119.9,"h":119.9,"l":119.9,"n":34,"o":119.9,"t":"2026-10-20T16:30:00Z","v":3108,"vw":119.9},{"c":119.91,"h":119.93,"l":119.9,"n":44,"o":119.9,"t":"2026-10-20T16:35:00Z","v":3944,"vw":119.92125},{"c":119.96,"h":119.96,"l":119.92,"n":24,"o":119.92,"t":"2026-10-20T16:40:00Z","v":3143,"vw":119.944843},{"c":120.05,"h":120.05,"l":119.99,"n":21,"o":119.99,"t":"2026-10-20T16:45:00Z","v":3750,"vw":120.011664},{"c":120,"h":120.05,"l":120,"n":39,"o":120.03,"t":"2026-10-20T16:50:00Z","v":9222,"vw":120.018345},{"c":119.92,"h":119.965,"l":119.92,"n":41,"o":119.96,"t":"2026-10-20T16:55:00Z","v":4651,"vw":119.943012},{"c":119.87,"h":119.93,"l":119.87,"n":52,"o":119.925,"t":"2026-10-20T17:00:00Z","v":5451,"vw":119.894141},{"c":119.84,"h":119.88,"l":119.82,"n":18,"o":119.88,"t":"2026-10-20T17:05:00Z","v":3188,"vw":119.844263},{"c":119.91,"h":119.91,"l":119.84,"n":17,"o":119.84,"t":"2026-10-20T17:10:00Z","v":2823,"vw":119.896493},{"c":119.9,"h":119.9,"l":119.9,"n":4,"o":119.9,"t":"2026-10-20T17:15:00Z","v":931,"vw":119.9},{"c":119.965,"h":119.965,"l":119.92,"n":22,"o":119.92,"t":"2026-10-20T17:20:00Z","v":4387,"vw":119.942702},{"c":119.96,"h":119.96,"l":119.92,"n":11,"o":119.96,"t":"2026-10-20T17:25:00Z","v":1871,"vw":119.948286},{"c":119.93,"h":119.98,"l":119.92,"n":23,"o":119.98,"t":"2026-10-20T17:30:00Z","v":5231,"vw":119.95},{"c":119.92,"h":119.92,"l":119.91,"n":19,"o":119.92,"t":"2026-10-20T17:35:00Z","v":3657,"vw":119.916947},{"c":119.98,"h":119.99,"l":119.94,"n":22,"o":119.94,"t":"2026-10-20T17:40:00Z","v":1632,"vw":119.963846},{"c":120.01,"h":120.01,"l":119.98,"n":110,"o":119.99,"t":"2026-10-20T17:45:00Z","v":9485,"vw":119.995352},{"c":120.06,"h":120.06,"l":120.01,"n":34,"o":120.01,"t":"2026-10-20T17:50:00Z","v":3454,"vw":120.032245},{"c":120.06,"h":120.06,"l":120.0101,"n":12,"o":120.04,"t":"2026-10-20T17:55:00Z","v":2965,"vw":120.038658},{"c":120.04,"h":120.06,"l":120.04,"n":24,"o":120.05,"t":"2026-10-20T18:00:00Z","v":2634,"vw":120.05},{"c":120.07,"h":120.07,"l":120.06,"n":23,"o":120.07,"t":"2026-10-20T18:05:00Z","v":2624,"vw":120.067389},{"c":120.11,"h":120.12,"l":120.11,"n":12,"o":120.12,"t":"2026-10-20T18:10:00Z","v":3383,"vw":120.117225},{"c":120.12,"h":120.12,"l":120.12,"n":7,"o":120.12,"t":"2026-10-20T18:15:00Z","v":1086,"vw":120.12},{"c":120.09,"h":120.1,"l":120.09,"n":20,"o":120.09,"t":"2026-10-20T18:20:00Z","v":2307,"vw":120.095897},{"c":120.06,"h":120.06,"l":120.06,"n":22,"o":120.06,"t":"2026-10-20T18:25:00Z","v":3440,"vw":120.06},{"c":120.15,"h":120.15,"l":120.1,"n":17,"o":120.1,"t":"2026-10-20T18:30:00Z","v":3263,"vw":120.137101},{"c":120.15,"h":120.15,"l":120.12,"n":39,"o":120.14,"t":"2026-10-20T18:35:00Z","v":2452,"vw":120.131027},{"c":120.07,"h":120.12,"l":120.07,"n":56,"o":120.1,"t":"2026-10-20T18:40:00Z","v":5160,"vw":120.107114},{"c":120.07,"h":120.105,"l":120.07,"n":106,"o":120.07,"t":"2026-10-20T18:45:00Z","v":7602,"vw":120.090688},{"c":120.07,"h":120.08,"l":120.06,"n":34,"o":120.08,"t":"2026-10-20T18:50:00Z","v":2551,"vw":120.068802},{"c":120.09,"h":120.09,"l":120.0501,"n":44,"o":120.075,"t":"2026-10-20T18:55:00Z","v":3761,"vw":120.073593},{"c":120.13,"h":120.14,"l":120.11,"n":28,"o":120.11,"t":"2026-10-20T19:00:00Z","v":3698,"vw":120.129683},{"c":120.13,"h":120.15,"l":120.13,"n":45,"o":120.14,"t":"2026-10-20T19:05:00Z","v":3285,"vw":120.140212},{"c":120.07,"h":120.1199,"l":120.07,"n":34,"o":120.11,"t":"2026-10-20T19:10:00Z","v":2856,"vw":120.100033},{"c":120.11,"h":120.11,"l":120.08,"n":35,"o":120.08,"t":"2026-10-20T19:15:00Z","v":3443,"vw":120.089798},{"c":120.13,"h":120.17,"l":120.1,"n":85,"o":120.14,"t":"2026-10-20T19:20:00Z","v":5768,"vw":120.143929},{"c":120.17,"h":120.18,"l":120.14,"n":93,"o":120.16,"t":"2026-10-20T19:25:00Z","v":8267,"vw":120.16383},{"c":120.21,"h":120.22,"l":120.15,"n":161,"o":120.17,"t":"2026-10-20T19:30:00Z","v":14437,"vw":120.186843},{"c":120.19,"h":120.19,"l":120.145,"n":56,"o":120.16,"t":"2026-10-20T19:35:00Z","v":4023,"vw":120.164006},{"c":120.22,"h":120.22,"l":120.15,"n":133,"o":120.185,"t":"2026-10-20T19:40:00Z","v":9946,"vw":120.191322},{"c":120.27,"h":120.27,"l":120.22,"n":146,"o":120.25,"t":"2026-10-20T19:45:00Z","v":23386,"vw":120.249747},{"c":120.26,"h":120.295,"l":120.25,"n":123,"o":120.26,"t":"2026-10-20T19:50:00Z","v":10024,"vw":120.275196},{"c":120.33,"h":120.37,"l":120.22,"n":171,"o":120.25,"t":"2026-10-20T19:55:00Z","v":9646,"vw":120.312796},{"c":120.36,"h":120.36,"l":120.36,"n":7,"o":120.36,"t":"2026-10-20T20:00:00Z","v":1496,"vw":120.36},{"c":119.95,"h":119.95,"l":119.95,"n":5,"o":119.95,"t":"2026-10-21T09:35:00Z","v":114,"vw":119.95},{"c":120.39,"h":120.39,"l":120.38,"n":5,"o":120.38,"t":"2026-10-21T13:25:00Z","v":5000,"vw":120.388},{"c":120.58,"h":120.58,"l":120.41,"n":15,"o":120.41,"t":"2026-10-21T13:30:00Z","v":1878,"vw":120.426944},{"c":120.18,"h":120.4,"l":120.18,"n":44,"o":120.31,"t":"2026-10-21T13:35:00Z","v":11601,"vw":120.24146},{"c":120.155,"h":120.25,"l":120.1,"n":44,"o":120.23,"t":"2026-10-21T13:40:00Z","v":8687,"vw":120.210737},{"c":120.36,"h":120.36,"l":120.155,"n":72,"o":120.155,"t":"2026-10-21T13:45:00Z","v":7201,"vw":120.251307},{"c":120.37,"h":120.415,"l":120.36,"n":7,"o":120.36,"t":"2026-10-21T13:50:00Z","v":608,"vw":120.389167},{"c":120.07,"h":120.22,"l":120.07,"n":5,"o":120.22,"t":"2026-10-21T14:00:00Z","v":261,"vw":120.145},{"c":120.04,"h":120.075,"l":119.965,"n":85,"o":120.04,"t":"2026-10-21T14:05:00Z","v":10487,"vw":120.016496},{"c":120.2,"h":120.2,"l":120.2,"n":4,"o":120.2,"t":"2026-10-21T14:10:00Z","v":461,"vw":120.2},{"c":120.14,"h":120.15,"l":120.14,"n":15,"o":120.15,"t":"2026-10-21T14:15:00Z","v":2184,"vw":120.142556},{"c":120.09,"h":120.09,"l":120.09,"n":4,"o":120.09,"t":"2026-10-21T14:25:00Z","v":400,"vw":120.09},{"c":120.14,"h":120.18,"l":120.08,"n":25,"o":120.08,"t":"2026-10-21T14:30:00Z","v":3808,"vw":120.14229},{"c":120.27,"h":120.27,"l":120.205,"n":24,"o":120.205,"t":"2026-10-21T14:35:00Z","v":3093,"vw":120.241519},{"c":120.18,"h":120.28,"l":120.18,"n":7,"o":120.28,"t":"2026-10-21T14:40:00Z","v":1097,"vw":120.232},{"c":120.24,"h":120.27,"l":120.24,"n":13,"o":120.24,"t":"2026-10-21T14:45:00Z","v":939,"vw":120.244286},{"c":120.26,"h":120.27,"l":120.26,"n":4,"o":120.27,"t":"2026-10-21T14:50:00Z","v":401,"vw":120.2675},{"c":120.13,"h":120.22,"l":120.13,"n":15,"o":120.22,"t":"2026-10-21T14:55:00Z","v":5764,"vw":120.203591},{"c":120.1,"h":120.11,"l":120,"n":46,"o":120.08,"t":"2026-10-21T15:00:00Z","v":5491,"vw":120.07356},{"c":120.015,"h":120.06,"l":120.01,"n":21,"o":120.06,"t":"2026-10-21T15:05:00Z","v":2493,"vw":120.05092},{"c":119.98,"h":120.06,"l":119.97,"n":44,"o":120.02,"t":"2026-10-21T15:10:00Z","v":3973,"vw":120.002879},{"c":120.03,"h":120.03,"l":119.9801,"n":47,"o":119.9801,"t":"2026-10-21T15:15:00Z","v":4051,"vw":120.009789},{"c":120.02,"h":120.04,"l":120.02,"n":8,"o":120.03,"t":"2026-10-21T15:20:00Z","v":743,"vw":120.03},{"c":120.01,"h":120.035,"l":119.955,"n":29,"o":120.035,"t":"2026-10-21T15:25:00Z","v":3575,"vw":119.997599},{"c":119.995,"h":120.02,"l":119.99,"n":11,"o":120.02,"t":"2026-10-21T15:30:00Z","v":1329,"vw":120.012902},{"c":120.13,"h":120.14,"l":120.11,"n":15,"o":120.11,"t":"2026-10-21T16:00:00Z","v":1454,"vw":120.131483},{"c":120.06,"h":120.0823,"l":120.06,"n":7,"o":120.0823,"t":"2026-10-21T16:05:00Z","v":799,"vw":120.069827},{"c":120.12,"h":120.12,"l":120.08,"n":20,"o":120.08,"t":"2026-10-21T16:10:00Z","v":1125,"vw":120.109333},{"c":120.16,"h":120.16,"l":120.16,"n":14,"o":120.16,"t":"2026-10-21T16:20:00Z","v":1489,"vw":120.16},{"c":120.13,"h":120.13,"l":120.13,"n":3,"o":120.13,"t":"2026-10-21T16:25:00Z","v":482,"vw":120.13},{"c":120.15,"h":120.2,"l":120.15,"n":12,"o":120.2,"t":"2026-10-21T16:30:00Z","v":778,"vw":120.163333},{"c":120.08,"h":120.11,"l":120.015,"n":81,"o":120.09,"t":"2026-10-21T16:35:00Z","v":7942,"vw":120.070057},{"c":120.02,"h":120.09,"l":120,"n":49,"o":120.09,"t":"2026-10-21T16:40:00Z","v":6797,"vw":120.021416},{"c":120.05,"h":120.05,"l":120,"n":13,"o":120.02,"t":"2026-10-21T16:45:00Z","v":2122,"vw":120.034156},{"c":120.1251,"h":120.1251,"l":120.12,"n":4,"o":120.12,"t":"2026-10-21T16:55:00Z","v":1238,"vw":120.124234},{"c":120.05,"h":120.08,"l":120.05,"n":7,"o":120.08,"t":"2026-10-21T17:00:00Z","v":920,"vw":120.066},{"c":120.12,"h":120.12,"l":120.12,"n":3,"o":120.12,"t":"2026-10-21T17:15:00Z","v":552,"vw":120.12},{"c":120.19,"h":120.19,"l":120.19,"n":8,"o":120.19,"t":"2026-10-21T17:35:00Z","v":797,"vw":120.19},{"c":120.215,"h":120.215,"l":120.2,"n":5,"o":120.2,"t":"2026-10-21T17:40:00Z","v":800,"vw":120.210345},{"c":120.2,"h":120.2,"l":120.19,"n":12,"o":120.19,"t":"2026-10-21T17:45:00Z","v":775,"vw":120.194342},{"c":120.2,"h":120.2,"l":120.2,"n":2,"o":120.2,"t":"2026-10-21T17:50:00Z","v":185,"vw":120.2},{"c":120.27,"h":120.27,"l":120.27,"n":4,"o":120.27,"t":"2026-10-21T17:55:00Z","v":235,"vw":120.27},{"c":120.23,"h":120.25,"l":120.23,"n":41,"o":120.25,"t":"2026-10-21T18:00:00Z","v":2137,"vw":120.2385},{"c":120.26,"h":120.26,"l":120.235,"n":6,"o":120.235,"t":"2026-10-21T18:05:00Z","v":1096,"vw":120.245837},{"c":120.32,"h":120.32,"l":120.31,"n":7,"o":120.31,"t":"2026-10-21T18:10:00Z","v":888,"vw":120.318571},{"c":120.3,"h":120.3,"l":120.29,"n":7,"o":120.29,"t":"2026-10-21T18:20:00Z","v":421,"vw":120.29375},{"c":120.295,"h":120.295,"l":120.295,"n":1,"o":120.295,"t":"2026-10-21T18:25:00Z","v":217,"vw":120.295},{"c":120.29,"h":120.29,"l":120.29,"n":3,"o":120.29,"t":"2026-10-21T18:30:00Z","v":1000,"vw":120.29},{"c":120.37,"h":120.37,"l":120.34,"n":19,"o":120.34,"t":"2026-10-21T18:40:00Z","v":2584,"vw":120.346666},{"c":120.32,"h":120.405,"l":120.32,"n":166,"o":120.37,"t":"2026-10-21T18:45:00Z","v":23056,"vw":120.353565},{"c":120.41,"h":120.41,"l":120.33,"n":108,"o":120.37,"t":"2026-10-21T18:50:00Z","v":25409,"vw":120.392935},{"c":120.21,"h":120.42,"l":120.21,"n":80,"o":120.42,"t":"2026-10-21T18:55:00Z","v":5165,"vw":120.320982},{"c":120.08,"h":120.19,"l":120.02,"n":124,"o":120.19,"t":"2026-10-21T19:00:00Z","v":14834,"vw":120.092063},{"c":120.11,"h":120.13,"l":119.99,"n":32,"o":120.09,"t":"2026-10-21T19:05:00Z","v":4184,"vw":120.081372},{"c":120.015,"h":120.015,"l":120.015,"n":4,"o":120.015,"t":"2026-10-21T19:10:00Z","v":401,"vw":120.015},{"c":120.12,"h":120.15,"l":120.12,"n":63,"o":120.15,"t":"2026-10-21T19:15:00Z","v":3686,"vw":120.1346},{"c":120.07,"h":120.17,"l":120.05,"n":86,"o":120.11,"t":"2026-10-21T19:20:00Z","v":5878,"vw":120.123355},{"c":120.19,"h":120.19,"l":120.08,"n":31,"o":120.08,"t":"2026-10-21T19:25:00Z","v":2652,"vw":120.127766},{"c":120.18,"h":120.2,"l":120.13,"n":61,"o":120.2,"t":"2026-10-21T19:30:00Z","v":5968,"vw":120.157141},{"c":120.23,"h":120.23,"l":120.15,"n":50,"o":120.18,"t":"2026-10-21T19:35:00Z","v":5394,"vw":120.181083},{"c":120.23,"h":120.23,"l":120.19,"n":62,"o":120.19,"t":"2026-10-21T19:40:00Z","v":3707,"vw":120.194086},{"c":120.29,"h":120.29,"l":120.21,"n":25,"o":120.21,"t":"2026-10-21T19:45:00Z","v":3391,"vw":120.254579},{"c":120.3,"h":120.37,"l":120.28,"n":253,"o":120.28,"t":"2026-10-21T19:50:00Z","v":33598,"vw":120.347798},{"c":120.17,"h":120.31,"l":120.17,"n":143,"o":120.29,"t":"2026-10-21T19:55:00Z","v":10569,"vw":120.234245},{"c":120.22,"h":120.22,"l":120.22,"n":5,"o":120.22,"t":"2026-10-21T20:00:00Z","v":1265,"vw":120.22},{"c":120.13,"h":120.13,"l":120.13,"n":3,"o":120.13,"t":"2026-10-22T13:30:00Z","v":341,"vw":120.13},{"c":120.3,"h":120.3,"l":120.3,"n":7,"o":120.3,"t":"2026-10-22T13:35:00Z","v":355,"vw":120.3},{"c":120.49,"h":120.49,"l":120.43,"n":4,"o":120.43,"t":"2026-10-22T13:45:00Z","v":309,"vw":120.47},{"c":120.515,"h":120.62,"l":120.515,"n":8,"o":120.6,"t":"2026-10-22T13:50:00Z","v":914,"vw":120.5925},{"c":120.75,"h":120.75,"l":120.75,"n":7,"o":120.75,"t":"2026-10-22T14:00:00Z","v":325,"vw":120.75},{"c":120.69,"h":120.79,"l":120.69,"n":7,"o":120.79,"t":"2026-10-22T14:05:00Z","v":415,"vw":120.725},{"c":120.805,"h":120.805,"l":120.73,"n":7,"o":120.73,"t":"2026-10-22T14:20:00Z","v":1037,"vw":120.79},{"c":120.62,"h":120.67,"l":120.62,"n":9,"o":120.67,"t":"2026-10-22T14:25:00Z","v":308,"vw":120.65},{"c":120.2,"h":120.42,"l":120.2,"n":19,"o":120.42,"t":"2026-10-22T14:30:00Z","v":1566,"vw":120.320714},{"c":120.28,"h":120.28,"l":120.2,"n":6,"o":120.2,"t":"2026-10-22T14:35:00Z","v":516,"vw":120.22454},{"c":120.3,"h":120.35,"l":120.3,"n":9,"o":120.3,"t":"2026-10-22T14:40:00Z","v":1377,"vw":120.319811},{"c":120.37,"h":120.37,"l":120.37,"n":9,"o":120.37,"t":"2026-10-22T14:45:00Z","v":1509,"vw":120.37},{"c":120.56,"h":120.56,"l":120.56,"n":8,"o":120.56,"t":"2026-10-22T14:50:00Z","v":1616,"vw":120.56},{"c":120.59,"h":120.6,"l":120.55,"n":50,"o":120.58,"t":"2026-10-22T14:55:00Z","v":4921,"vw":120.576911},{"c":120.68,"h":120.68,"l":120.605,"n":18,"o":120.605,"t":"2026-10-22T15:00:00Z","v":1661,"vw":120.643064},{"c":120.7,"h":120.7,"l":120.7,"n":3,"o":120.7,"t":"2026-10-22T15:05:00Z","v":205,"vw":120.7},{"c":120.69,"h":120.69,"l":120.64,"n":14,"o":120.68,"t":"2026-10-22T15:10:00Z","v":2305,"vw":120.676522},{"c":120.69,"h":120.69,"l":120.62,"n":5,"o":120.62,"t":"2026-10-22T15:15:00Z","v":2140,"vw":120.656133},{"c":120.8099,"h":120.8099,"l":120.8099,"n":2,"o":120.8099,"t":"2026-10-22T15:20:00Z","v":253,"vw":120.8099},{"c":120.67,"h":120.725,"l":120.67,"n":20,"o":120.6962,"t":"2026-10-22T15:30:00Z","v":2762,"vw":120.69336},{"c":120.72,"h":120.72,"l":120.67,"n":10,"o":120.67,"t":"2026-10-22T15:35:00Z","v":1468,"vw":120.678145},{"c":120.79,"h":120.8,"l":120.63,"n":29,"o":120.63,"t":"2026-10-22T15:40:00Z","v":5036,"vw":120.71163},{"c":120.79,"h":120.79,"l":120.79,"n":2,"o":120.79,"t":"2026-10-22T15:45:00Z","v":307,"vw":120.79},{"c":121.02,"h":121.03,"l":120.94,"n":31,"o":120.95,"t":"2026-10-22T16:00:00Z","v":3804,"vw":120.992879},{"c":120.95,"h":120.97,"l":120.92,"n":94,"o":120.93,"t":"2026-10-22T16:05:00Z","v":14187,"vw":120.954898},{"c":120.84,"h":120.84,"l":120.84,"n":2,"o":120.84,"t":"2026-10-22T16:10:00Z","v":101,"vw":120.84},{"c":120.93,"h":120.96,"l":120.93,"n":8,"o":120.96,"t":"2026-10-22T16:15:00Z","v":1063,"vw":120.933529},{"c":120.97,"h":121,"l":120.94,"n":17,"o":120.94,"t":"2026-10-22T16:20:00Z","v":2197,"vw":120.974004},{"c":121.025,"h":121.025,"l":121.025,"n":1,"o":121.025,"t":"2026-10-22T16:25:00Z","v":396,"vw":121.025},{"c":121.01,"h":121.01,"l":120.98,"n":13,"o":120.995,"t":"2026-10-22T16:30:00Z","v":2174,"vw":121.001},{"c":120.89,"h":120.95,"l":120.89,"n":28,"o":120.95,"t":"2026-10-22T16:35:00Z","v":5277,"vw":120.932003},{"c":120.87,"h":120.89,"l":120.86,"n":12,"o":120.89,"t":"2026-10-22T16:40:00Z","v":3800,"vw":120.867623},{"c":120.96,"h":120.96,"l":120.96,"n":2,"o":120.96,"t":"2026-10-22T16:45:00Z","v":314,"vw":120.96},{"c":121.03,"h":121.04,"l":121.01,"n":28,"o":121.01,"t":"2026-10-22T16:50:00Z","v":4009,"vw":121.035853},{"c":121.16,"h":121.16,"l":121.14,"n":4,"o":121.14,"t":"2026-10-22T16:55:00Z","v":400,"vw":121.155},{"c":121.11,"h":121.11,"l":121.0923,"n":3,"o":121.0923,"t":"2026-10-22T17:00:00Z","v":514,"vw":121.095805},{"c":120.98,"h":120.98,"l":120.98,"n":5,"o":120.98,"t":"2026-10-22T17:05:00Z","v":203,"vw":120.98},{"c":120.92,"h":120.98,"l":120.9,"n":27,"o":120.98,"t":"2026-10-22T17:15:00Z","v":3845,"vw":120.932027},{"c":120.93,"h":120.955,"l":120.93,"n":4,"o":120.955,"t":"2026-10-22T17:20:00Z","v":1081,"vw":120.938376},{"c":121.04,"h":121.04,"l":121.04,"n":5,"o":121.04,"t":"2026-10-22T17:25:00Z","v":1696,"vw":121.04},{"c":121.1,"h":121.1,"l":121.1,"n":3,"o":121.1,"t":"2026-10-22T17:30:00Z","v":178,"vw":121.1},{"c":121.09,"h":121.14,"l":121.085,"n":9,"o":121.14,"t":"2026-10-22T17:35:00Z","v":701,"vw":121.0975},{"c":121.13,"h":121.13,"l":121.12,"n":5,"o":121.12,"t":"2026-10-22T17:45:00Z","v":241,"vw":121.125},{"c":121.13,"h":121.13,"l":121.11,"n":5,"o":121.11,"t":"2026-10-22T17:50:00Z","v":428,"vw":121.125},{"c":121.22,"h":121.22,"l":121.2083,"n":10,"o":121.2083,"t":"2026-10-22T17:55:00Z","v":530,"vw":121.212162},{"c":121.105,"h":121.24,"l":121.105,"n":21,"o":121.24,"t":"2026-10-22T18:00:00Z","v":2403,"vw":121.180455},{"c":121.19,"h":121.19,"l":121.16,"n":11,"o":121.16,"t":"2026-10-22T18:05:00Z","v":1530,"vw":121.179196},{"c":121.28,"h":121.28,"l":121.22,"n":9,"o":121.22,"t":"2026-10-22T18:10:00Z","v":710,"vw":121.271342},{"c":121.29,"h":121.29,"l":121.25,"n":12,"o":121.25,"t":"2026-10-22T18:15:00Z","v":2583,"vw":121.27253},{"c":121.27,"h":121.33,"l":121.27,"n":15,"o":121.32,"t":"2026-10-22T18:20:00Z","v":1273,"vw":121.307524},{"c":121.31,"h":121.32,"l":121.3,"n":13,"o":121.3,"t":"2026-10-22T18:25:00Z","v":3065,"vw":121.306303},{"c":121.23,"h":121.255,"l":121.185,"n":17,"o":121.255,"t":"2026-10-22T18:35:00Z","v":1545,"vw":121.219},{"c":121.24,"h":121.24,"l":121.215,"n":3,"o":121.215,"t":"2026-10-22T18:40:00Z","v":262,"vw":121.2275},{"c":121.34,"h":121.37,"l":121.305,"n":56,"o":121.305,"t":"2026-10-22T18:45:00Z","v":6201,"vw":121.348818},{"c":121.26,"h":121.355,"l":121.25,"n":12,"o":121.355,"t":"2026-10-22T18:50:00Z","v":1149,"vw":121.279506},{"c":121.36,"h":121.36,"l":121.28,"n":24,"o":121.28,"t":"2026-10-22T18:55:00Z","v":2004,"vw":121.321751},{"c":121.31,"h":121.31,"l":121.29,"n":5,"o":121.29,"t":"2026-10-22T19:00:00Z","v":501,"vw":121.298},{"c":121.48,"h":121.5,"l":121.35,"n":37,"o":121.36,"t":"2026-10-22T19:05:00Z","v":4534,"vw":121.429104},{"c":121.55,"h":121.56,"l":121.48,"n":18,"o":121.48,"t":"2026-10-22T19:10:00Z","v":1766,"vw":121.533449},{"c":121.52,"h":121.52,"l":121.49,"n":18,"o":121.52,"t":"2026-10-22T19:15:00Z","v":1209,"vw":121.510213},{"c":121.55,"h":121.56,"l":121.52,"n":18,"o":121.55,"t":"2026-10-22T19:20:00Z","v":1821,"vw":121.546506},{"c":121.53,"h":121.555,"l":121.51,"n":11,"o":121.51,"t":"2026-10-22T19:25:00Z","v":741,"vw":121.528571},{"c":121.61,"h":121.61,"l":121.54,"n":34,"o":121.57,"t":"2026-10-22T19:30:00Z","v":3433,"vw":121.573824},{"c":121.62,"h":121.62,"l":121.525,"n":24,"o":121.58,"t":"2026-10-22T19:35:00Z","v":1926,"vw":121.589216},{"c":121.63,"h":121.63,"l":121.59,"n":56,"o":121.61,"t":"2026-10-22T19:40:00Z","v":4256,"vw":121.612752},{"c":121.61,"h":121.61,"l":121.58,"n":47,"o":121.58,"t":"2026-10-22T19:45:00Z","v":2717,"vw":121.599705},{"c":121.765,"h":121.81,"l":121.65,"n":34,"o":121.65,"t":"2026-10-22T19:50:00Z","v":2760,"vw":121.709993},{"c":121.87,"h":121.87,"l":121.73,"n":105,"o":121.73,"t":"2026-10-22T19:55:00Z","v":7599,"vw":121.807047},{"c":121.87,"h":121.87,"l":121.87,"n":3,"o":121.87,"t":"2026-10-22T20:00:00Z","v":314,"vw":121.87}],"history":[{"c":89.43,"h":90.63,"l":89.32,"n":1446,"o":90.5,"t":"2024-10-21T04:00:00Z","v":163977,"vw":89.634905},{"c":89.66,"h":89.765,"l":88.98,"n":1606,"o":89.25,"t":"2024-10-22T04:00:00Z","v":198190,"vw":89.435838},{"c":89.45,"h":89.72,"l":88.91,"n":1111,"o":89.53,"t":"2024-10-23T04:00:00Z","v":106297,"vw":89.434406},{"c":89.45,"h":89.77,"l":89.12,"n":882,"o":89.73,"t":"2024-10-24T04:00:00Z","v":67148,"vw":89.416725},{"c":88.49,"h":89.87,"l":88.45,"n":777,"o":89.73,"t":"2024-10-25T04:00:00Z","v":60090,"vw":89.216218},{"c":89.62,"h":89.72,"l":88.87,"n":789,"o":88.87,"t":"2024-10-28T04:00:00Z","v":50212,"vw":89.489409},{"c":88.57,"h":89.15,"l":88.57,"n":840,"o":89.03,"t":"2024-10-29T04:00:00Z","v":75381,"vw":88.801714},{"c":89.33,"h":89.73,"l":88.56,"n":745,"o":88.56,"t":"2024-10-30T04:00:00Z","v":61139,"vw":89.365779},{"c":88.65,"h":89.7,"l":88.61,"n":854,"o":89.43,"t":"2024-10-31T04:00:00Z","v":55428,"vw":89.112909},{"c":88.73,"h":89.5375,"l":88.66,"n":923,"o":88.93,"t":"2024-11-01T04:00:00Z","v":66206,"vw":89.152759},{"c":88.51,"h":89.25,"l":88.435,"n":662,"o":88.89,"t":"2024-11-04T05:00:00Z","v":41824,"vw":88.721966},{"c":89.72,"h":89.73,"l":88.3,"n":559,"o":88.37,"t":"2024-11-05T05:00:00Z","v":46708,"vw":89.223566},{"c":93.67,"h":93.78,"l":92.45,"n":1165,"o":92.72,"t":"2024-11-06T05:00:00Z","v":207602,"vw":93.419482},{"c":93.42,"h":94.0857,"l":93.23,"n":895,"o":93.66,"t":"2024-11-07T05:00:00Z","v":86311,"vw":93.665872},{"c":93.46,"h":93.71,"l":93.0918,"n":888,"o":93.55,"t":"2024-11-08T05:00:00Z","v":130092,"vw":93.459106},{"c":94.76,"h":95.14,"l":94.11,"n":1807,"o":94.11,"t":"2024-11-11T05:00:00Z","v":166973,"vw":94.786317},{"c":94.05,"h":94.8,"l":93.7829,"n":758,"o":94.49,"t":"2024-11-12T05:00:00Z","v":89197,"vw":94.191244},{"c":94.3,"h":94.86,"l":94.07,"n":1000,"o":94.3,"t":"2024-11-13T05:00:00Z","v":112485,"vw":94.442337},{"c":94.03,"h":94.62,"l":93.96,"n":762,"o":94.46,"t":"2024-11-14T05:00:00Z","v":69630,"vw":94.246015},{"c":93.96,"h":94.39,"l":93.58,"n":846,"o":93.95,"t":"2024-11-15T05:00:00Z","v":100676,"vw":93.860959},{"c":94.32,"h":94.54,"l":93.9856,"n":819,"o":94.04,"t":"2024-11-18T05:00:00Z","v":126102,"vw":94.304022},{"c":93.6,"h":94.03,"l":93.01,"n":823,"o":93.28,"t":"2024-11-19T05:00:00Z","v":95083,"vw":93.605941},{"c":93.85,"h":93.86,"l":93.24,"n":1450,"o":93.6,"t":"2024-11-20T05:00:00Z","v":175269,"vw":93.511428},{"c":95.06,"h":95.24,"l":93.92,"n":1103,"o":94.02,"t":"2024-11-21T05:00:00Z","v":125627,"vw":94.724833},{"c":96.05,"h":96.25,"l":95.04,"n":838,"o":95.04,"t":"2024-11-22T05:00:00Z","v":90988,"vw":95.894137},{"c":97.21,"h":97.73,"l":96.78,"n":984,"o":96.78,"t":"2024-11-25T05:00:00Z","v":194728,"vw":97.486463},{"c":96.37,"h":96.77,"l":96.12,"n":814,"o":96.73,"t":"2024-11-26T05:00:00Z","v":67694,"vw":96.31441},{"c":96.45,"h":96.9919,"l":96.3026,"n":615,"o":96.45,"t":"2024-11-27T05:00:00Z","v":60592,"vw":96.548361},{"c":96.81,"h":97.07,"l":96.51,"n":576,"o":96.73,"t":"2024-11-29T05:00:00Z","v":80334,"vw":96.830866},{"c":96.15,"h":96.82,"l":95.75,"n":2208,"o":96.76,"t":"2024-12-02T05:00:00Z","v":231259,"vw":96.181289},{"c":95.53,"h":96.46,"l":95.48,"n":850,"o":96.37,"t":"2024-12-03T05:00:00Z","v":73090,"vw":95.829081},{"c":95.24,"h":95.67,"l":94.85,"n":1617,"o":95.57,"t":"2024-12-04T05:00:00Z","v":169518,"vw":95.13371},{"c":95.1,"h":95.72,"l":95.06,"n":1629,"o":95.36,"t":"2024-12-05T05:00:00Z","v":173623,"vw":95.411749},{"c":94.7,"h":95.61,"l":94.59,"n":1450,"o":95.61,"t":"2024-12-06T05:00:00Z","v":221398,"vw":94.965328},{"c":94.26,"h":95.29,"l":94.23,"n":914,"o":94.99,"t":"2024-12-09T05:00:00Z","v":120321,"vw":94.614919},{"c":93.85,"h":94.39,"l":93.34,"n":1282,"o":94.37,"t":"2024-12-10T05:00:00Z","v":159412,"vw":94.035835},{"c":93.58,"h":94.13,"l":93.23,"n":1140,"o":94.13,"t":"2024-12-11T05:00:00Z","v":122137,"vw":93.619676},{"c":93.54,"h":94.15,"l":93.54,"n":1648,"o":93.81,"t":"2024-12-12T05:00:00Z","v":174108,"vw":93.918137},{"c":93.11,"h":93.65,"l":93.0201,"n":792,"o":93.65,"t":"2024-12-13T05:00:00Z","v":73786,"vw":93.226094},{"c":92.3,"h":93.17,"l":92.18,"n":886,"o":93.03,"t":"2024-12-16T05:00:00Z","v":74692,"vw":92.765097},{"c":91.24,"h":91.94,"l":91.0914,"n":871,"o":91.76,"t":"2024-12-17T05:00:00Z","v":108654,"vw":91.435503},{"c":88.83,"h":91.83,"l":88.79,"n":1841,"o":91.39,"t":"2024-12-18T05:00:00Z","v":197249,"vw":90.565444},{"c":88.76,"h":90.14,"l":88.76,"n":1144,"o":89.75,"t":"2024-12-19T05:00:00Z","v":97682,"vw":89.292394},{"c":90.2,"h":90.67,"l":88.53,"n":1194,"o":88.62,"t":"2024-12-20T05:00:00Z","v":163648,"vw":89.903938},{"c":89.89,"h":89.96,"l":88.9208,"n":1630,"o":89.49,"t":"2024-12-23T05:00:00Z","v":190983,"vw":89.41168},{"c":90.44,"h":90.44,"l":89.55,"n":552,"o":89.84,"t":"2024-12-24T05:00:00Z","v":66141,"vw":90.014233},{"c":90.75,"h":90.9,"l":89.99,"n":1081,"o":90.12,"t":"2024-12-26T05:00:00Z","v":110207,"vw":90.543386},{"c":90.49,"h":91.21,"l":90.04,"n":1312,"o":90.4,"t":"2024-12-27T05:00:00Z","v":141229,"vw":90.372562},{"c":89.6,"h":89.975,"l":89.04,"n":1106,"o":89.87,"t":"2024-12-30T05:00:00Z","v":110652,"vw":89.721706},{"c":90.21,"h":90.605,"l":89.77,"n":980,"o":89.88,"t":"2024-12-31T05:00:00Z","v":114480,"vw":90.146469},{"c":89.88,"h":91.2,"l":89.57,"n":2076,"o":90.77,"t":"2025-01-02T05:00:00Z","v":247167,"vw":90.289423},{"c":90.48,"h":90.62,"l":89.4899,"n":1301,"o":90.22,"t":"2025-01-03T05:00:00Z","v":128805,"vw":90.294506},{"c":90.76,"h":91.93,"l":90.56,"n":1275,"o":91.07,"t":"2025-01-06T05:00:00Z","v":134955,"vw":91.33996},{"c":90.48,"h":91.55,"l":90.205,"n":1712,"o":91.02,"t":"2025-01-07T05:00:00Z","v":214953,"vw":90.805909},{"c":90.13,"h":90.17,"l":89.3,"n":973,"o":90.1,"t":"2025-01-08T05:00:00Z","v":104686,"vw":89.754875},{"c":89.33,"h":90.1891,"l":89.25,"n":1917,"o":89.83,"t":"2025-01-10T05:00:00Z","v":206312,"vw":89.581595},{"c":90.9,"h":90.9247,"l":89.42,"n":1152,"o":89.42,"t":"2025-01-13T05:00:00Z","v":131454,"vw":90.415717},{"c":91.71,"h":91.79,"l":90.82,"n":1369,"o":91.19,"t":"2025-01-14T05:00:00Z","v":148081,"vw":91.346381},{"c":92.32,"h":93.05,"l":92.06,"n":1309,"o":93.05,"t":"2025-01-15T05:00:00Z","v":129084,"vw":92.455667},{"c":92.45,"h":92.59,"l":91.57,"n":1108,"o":91.84,"t":"2025-01-16T05:00:00Z","v":109438,"vw":92.146275},{"c":92.83,"h":93.0899,"l":92.57,"n":1133,"o":92.8,"t":"2025-01-17T05:00:00Z","v":123835,"vw":92.940544},{"c":93.7,"h":93.71,"l":93.05,"n":1410,"o":93.05,"t":"2025-01-21T05:00:00Z","v":140412,"vw":93.394442},{"c":92.87,"h":93.55,"l":92.826,"n":997,"o":93.55,"t":"2025-01-22T05:00:00Z","v":101561,"vw":93.107488},{"c":93.91,"h":93.91,"l":93,"n":1673,"o":93.21,"t":"2025-01-23T05:00:00Z","v":5489790,"vw":93.059098},{"c":93.88,"h":94.12,"l":93.56,"n":983,"o":93.85,"t":"2025-01-24T05:00:00Z","v":103324,"vw":93.893449},{"c":95.17,"h":95.17,"l":94.03,"n":1272,"o":94.03,"t":"2025-01-27T05:00:00Z","v":122062,"vw":94.758177},{"c":93.94,"h":94.9,"l":93.63,"n":1863,"o":94.89,"t":"2025-01-28T05:00:00Z","v":199555,"vw":94.004434},{"c":93.9,"h":94.62,"l":93.77,"n":1645,"o":93.93,"t":"2025-01-29T05:00:00Z","v":182600,"vw":94.231866},{"c":94.1,"h":94.47,"l":93.465,"n":1239,"o":94.27,"t":"2025-01-30T05:00:00Z","v":113406,"vw":94.11054},{"c":92.99,"h":94.27,"l":92.88,"n":2275,"o":93.77,"t":"2025-01-31T05:00:00Z","v":266388,"vw":93.591023},{"c":92.09,"h":92.7,"l":90.84,"n":4284,"o":91.71,"t":"2025-02-03T05:00:00Z","v":512134,"vw":92.182407},{"c":92.56,"h":92.86,"l":91.72,"n":1441,"o":91.76,"t":"2025-02-04T05:00:00Z","v":90789,"vw":92.474413},{"c":92.31,"h":92.55,"l":91.84,"n":1940,"o":92.4,"t":"2025-02-05T05:00:00Z","v":204901,"vw":92.271533},{"c":91.38,"h":92.58,"l":90.96,"n":2815,"o":92.46,"t":"2025-02-06T05:00:00Z","v":322715,"vw":91.6978},{"c":91.01,"h":91.68,"l":90.91,"n":1785,"o":91.66,"t":"2025-02-07T05:00:00Z","v":297187,"vw":91.110958},{"c":91.1,"h":91.42,"l":90.76,"n":2851,"o":91.42,"t":"2025-02-10T05:00:00Z","v":1715236,"vw":91.059617},{"c":91.35,"h":91.3546,"l":90.74,"n":1644,"o":91,"t":"2025-02-11T05:00:00Z","v":161179,"vw":91.057424},{"c":90.79,"h":91.23,"l":90.55,"n":2100,"o":90.79,"t":"2025-02-12T05:00:00Z","v":199079,"vw":90.868762},{"c":91.99,"h":92.095,"l":90.96,"n":2692,"o":91.34,"t":"2025-02-13T05:00:00Z","v":250089,"vw":91.407745},{"c":92.37,"h":93.02,"l":92.29,"n":1691,"o":92.29,"t":"2025-02-14T05:00:00Z","v":174019,"vw":92.555397},{"c":93.29,"h":93.39,"l":92.2,"n":1057,"o":92.45,"t":"2025-02-18T05:00:00Z","v":69896,"vw":92.844832},{"c":93.3,"h":93.47,"l":92.52,"n":1117,"o":92.71,"t":"2025-02-19T05:00:00Z","v":131641,"vw":93.020507},{"c":93.53,"h":93.6,"l":92.747,"n":1108,"o":93.2,"t":"2025-02-20T05:00:00Z","v":77068,"vw":93.207068},{"c":92.37,"h":93.54,"l":92.22,"n":1461,"o":93.27,"t":"2025-02-21T05:00:00Z","v":138694,"vw":93.016572},{"c":92.78,"h":93.05,"l":92.07,"n":2862,"o":92.5,"t":"2025-02-24T05:00:00Z","v":318739,"vw":92.580722},{"c":93.33,"h":93.52,"l":92.7923,"n":1253,"o":92.95,"t":"2025-02-25T05:00:00Z","v":115056,"vw":93.144706},{"c":92.3,"h":93.43,"l":92.0678,"n":791,"o":93.43,"t":"2025-02-26T05:00:00Z","v":67576,"vw":92.651236},{"c":92.1,"h":93,"l":92.04,"n":1512,"o":92.23,"t":"2025-02-27T05:00:00Z","v":142114,"vw":92.38514},{"c":93.13,"h":93.17,"l":91.92,"n":1214,"o":92.1,"t":"2025-02-28T05:00:00Z","v":134931,"vw":92.548182},{"c":91.53,"h":93.99,"l":91.08,"n":2594,"o":93.35,"t":"2025-03-03T05:00:00Z","v":286432,"vw":93.012462},{"c":89.94,"h":91.24,"l":89.89,"n":1363,"o":90.9,"t":"2025-03-04T05:00:00Z","v":122270,"vw":90.495928},{"c":90.94,"h":91.32,"l":89.76,"n":1917,"o":90.17,"t":"2025-03-05T05:00:00Z","v":255761,"vw":90.462968},{"c":91.05,"h":91.38,"l":90.1076,"n":2224,"o":90.27,"t":"2025-03-06T05:00:00Z","v":261801,"vw":90.858152},{"c":92.28,"h":92.65,"l":90.71,"n":2412,"o":90.82,"t":"2025-03-07T05:00:00Z","v":274716,"vw":91.657626},{"c":91.63,"h":93.03,"l":91.0277,"n":1978,"o":91.68,"t":"2025-03-10T04:00:00Z","v":237062,"vw":92.416415},{"c":90.34,"h":91.78,"l":89.93,"n":2691,"o":91.75,"t":"2025-03-11T04:00:00Z","v":298214,"vw":90.65286},{"c":89.45,"h":90.52,"l":89.1,"n":1812,"o":90.52,"t":"2025-03-12T04:00:00Z","v":213347,"vw":89.684008},{"c":89.39,"h":90.61,"l":88.94,"n":2353,"o":89.73,"t":"2025-03-13T04:00:00Z","v":460965,"vw":89.505457},{"c":90.77,"h":90.9,"l":89.62,"n":1712,"o":89.88,"t":"2025-03-14T04:00:00Z","v":203291,"vw":90.303723},{"c":92.17,"h":92.43,"l":90.77,"n":1005,"o":90.77,"t":"2025-03-17T04:00:00Z","v":90678,"vw":91.849054},{"c":92.34,"h":92.5,"l":91.88,"n":1423,"o":92.2,"t":"2025-03-18T04:00:00Z","v":167177,"vw":92.303849},{"c":92.74,"h":93.07,"l":92.15,"n":953,"o":92.28,"t":"2025-03-19T04:00:00Z","v":70546,"vw":92.508514},{"c":92.57,"h":93.09,"l":92.19,"n":797,"o":92.37,"t":"2025-03-20T04:00:00Z","v":141483,"vw":92.841241},{"c":91.93,"h":92.2501,"l":91.4731,"n":871,"o":92.02,"t":"2025-03-21T04:00:00Z","v":127638,"vw":91.894357},{"c":92.32,"h":92.429,"l":91.72,"n":1148,"o":91.81,"t":"2025-03-24T04:00:00Z","v":176095,"vw":92.159601},{"c":92.04,"h":92.59,"l":91.69,"n":959,"o":92.4,"t":"2025-03-25T04:00:00Z","v":85341,"vw":92.24409},{"c":92.67,"h":93.24,"l":92.26,"n":1695,"o":92.26,"t":"2025-03-26T04:00:00Z","v":165203,"vw":92.75829},{"c":92.57,"h":92.89,"l":91.971,"n":1568,"o":92.37,"t":"2025-03-27T04:00:00Z","v":158613,"vw":92.462112},{"c":91.38,"h":92.66,"l":91.13,"n":1725,"o":92.55,"t":"2025-03-28T04:00:00Z","v":189675,"vw":91.808268},{"c":92.35,"h":92.73,"l":90.82,"n":1224,"o":90.82,"t":"2025-03-31T04:00:00Z","v":169399,"vw":91.794652},{"c":92.159,"h":92.43,"l":91.37,"n":1512,"o":92.28,"t":"2025-04-01T04:00:00Z","v":267798,"vw":92.032971},{"c":92.91,"h":93.02,"l":91.44,"n":1044,"o":91.44,"t":"2025-04-02T04:00:00Z","v":109203,"vw":92.602515},{"c":89.02,"h":90.995,"l":88.89,"n":3252,"o":90.33,"t":"2025-04-03T04:00:00Z","v":346269,"vw":89.833114},{"c":84.04,"h":86.9697,"l":83.8,"n":4813,"o":86.74,"t":"2025-04-04T04:00:00Z","v":632418,"vw":84.739799},{"c":83.04,"h":85.95,"l":80.66,"n":4330,"o":82.1,"t":"2025-04-07T04:00:00Z","v":568416,"vw":82.974579},{"c":81.66,"h":85.87,"l":80.67,"n":4455,"o":85.87,"t":"2025-04-08T04:00:00Z","v":555190,"vw":83.757005},{"c":87.1,"h":87.56,"l":80.4,"n":4791,"o":80.48,"t":"2025-04-09T04:00:00Z","v":639695,"vw":84.469365},{"c":84.37,"h":85.78,"l":82.48,"n":5730,"o":85.77,"t":"2025-04-10T04:00:00Z","v":624197,"vw":84.420495},{"c":85.5,"h":85.8,"l":83.19,"n":3214,"o":84.28,"t":"2025-04-11T04:00:00Z","v":384656,"vw":84.482666},{"c":86.46,"h":86.89,"l":85.55,"n":3445,"o":86.6,"t":"2025-04-14T04:00:00Z","v":450449,"vw":86.228739},{"c":85.9,"h":86.82,"l":85.85,"n":3742,"o":86.32,"t":"2025-04-15T04:00:00Z","v":574429,"vw":86.386615},{"c":85.27,"h":86.621,"l":84.75,"n":2167,"o":85.82,"t":"2025-04-16T04:00:00Z","v":296207,"vw":85.746605},{"c":86.13,"h":86.6644,"l":84.71,"n":1705,"o":84.71,"t":"2025-04-17T04:00:00Z","v":198390,"vw":86.119985},{"c":84.64,"h":85.59,"l":83.93,"n":1067,"o":85.59,"t":"2025-04-21T04:00:00Z","v":114286,"vw":84.843455},{"c":86.82,"h":86.91,"l":85.44,"n":1968,"o":85.44,"t":"2025-04-22T04:00:00Z","v":289770,"vw":86.182269},{"c":87.5,"h":89.125,"l":87.13,"n":1780,"o":88.05,"t":"2025-04-23T04:00:00Z","v":241793,"vw":87.893908},{"c":88.35,"h":88.45,"l":86.9,"n":1458,"o":87.57,"t":"2025-04-24T04:00:00Z","v":154704,"vw":87.860443},{"c":87.86,"h":87.93,"l":87.265,"n":1606,"o":87.88,"t":"2025-04-25T04:00:00Z","v":191589,"vw":87.70347},{"c":88.17,"h":88.69,"l":87.51,"n":1444,"o":87.98,"t":"2025-04-28T04:00:00Z","v":156001,"vw":88.259979},{"c":88.57,"h":88.71,"l":87.7,"n":1312,"o":87.83,"t":"2025-04-29T04:00:00Z","v":167391,"vw":88.386755},{"c":88.47,"h":88.65,"l":86.99,"n":1097,"o":88.1,"t":"2025-04-30T04:00:00Z","v":125115,"vw":87.958853},{"c":88.19,"h":89.115,"l":88.12,"n":832,"o":88.59,"t":"2025-05-01T04:00:00Z","v":118986,"vw":88.588097},{"c":89.4,"h":89.58,"l":88.7201,"n":1497,"o":89.15,"t":"2025-05-02T04:00:00Z","v":169371,"vw":89.282025},{"c":88.82,"h":89.4,"l":88.7,"n":939,"o":88.72,"t":"2025-05-05T04:00:00Z","v":111133,"vw":88.945792},{"c":88.52,"h":89.15,"l":88.31,"n":1629,"o":88.48,"t":"2025-05-06T04:00:00Z","v":170402,"vw":88.71176},{"c":88.91,"h":89.3216,"l":88.5,"n":1743,"o":88.84,"t":"2025-05-07T04:00:00Z","v":181157,"vw":88.914843},{"c":89.83,"h":90.57,"l":89.24,"n":714,"o":89.24,"t":"2025-05-08T04:00:00Z","v":83364,"vw":90.029983},{"c":90.02,"h":90.33,"l":89.8001,"n":1576,"o":90.2,"t":"2025-05-09T04:00:00Z","v":166096,"vw":90.04757},{"c":92.11,"h":92.565,"l":91.42,"n":667,"o":92.07,"t":"2025-05-12T04:00:00Z","v":61591,"vw":91.891225},{"c":91.67,"h":92.28,"l":91.56,"n":2035,"o":91.91,"t":"2025-05-13T04:00:00Z","v":293119,"vw":91.8978},{"c":91.01,"h":91.71,"l":90.94,"n":2578,"o":91.71,"t":"2025-05-14T04:00:00Z","v":307616,"vw":91.250377},{"c":91.84,"h":91.86,"l":90.46,"n":1235,"o":90.68,"t":"2025-05-15T04:00:00Z","v":118797,"vw":91.05823},{"c":92.83,"h":92.855,"l":91.65,"n":1686,"o":91.79,"t":"2025-05-16T04:00:00Z","v":214737,"vw":91.947096},{"c":92.72,"h":92.85,"l":92.14,"n":1004,"o":92.19,"t":"2025-05-19T04:00:00Z","v":100314,"vw":92.517489},{"c":92.87,"h":93.2,"l":92.58,"n":1208,"o":92.68,"t":"2025-05-20T04:00:00Z","v":104697,"vw":92.875658},{"c":90.62,"h":92.11,"l":90.59,"n":1996,"o":92.11,"t":"2025-05-21T04:00:00Z","v":196803,"vw":91.54629},{"c":89.97,"h":90.46,"l":89.52,"n":1611,"o":90.3,"t":"2025-05-22T04:00:00Z","v":197855,"vw":89.951723},{"c":89.67,"h":89.88,"l":89.04,"n":1212,"o":89.22,"t":"2025-05-23T04:00:00Z","v":150921,"vw":89.502186},{"c":91.11,"h":91.11,"l":90.05,"n":1039,"o":90.47,"t":"2025-05-27T04:00:00Z","v":124248,"vw":90.674004},{"c":90.16,"h":91.14,"l":90.09,"n":2214,"o":91.06,"t":"2025-05-28T04:00:00Z","v":261773,"vw":90.746843},{"c":90.74,"h":90.74,"l":89.73,"n":1785,"o":90.47,"t":"2025-05-29T04:00:00Z","v":198848,"vw":90.335598},{"c":90.63,"h":91.08,"l":89.98,"n":2012,"o":90.32,"t":"2025-05-30T04:00:00Z","v":215609,"vw":90.583407},{"c":90.43,"h":90.78,"l":89.49,"n":1600,"o":90.78,"t":"2025-06-02T04:00:00Z","v":226589,"vw":90.08624},{"c":91.4,"h":91.5988,"l":89.9635,"n":1864,"o":90.54,"t":"2025-06-03T04:00:00Z","v":168984,"vw":90.790367},{"c":90.5,"h":91.48,"l":90.5,"n":658,"o":91.48,"t":"2025-06-04T04:00:00Z","v":73680,"vw":90.94808},{"c":90.34,"h":90.9,"l":90.12,"n":3250,"o":90.68,"t":"2025-06-05T04:00:00Z","v":378250,"vw":90.405226},{"c":91.21,"h":91.25,"l":90.8,"n":2261,"o":90.96,"t":"2025-06-06T04:00:00Z","v":240127,"vw":91.122691},{"c":91.36,"h":91.82,"l":91.21,"n":3239,"o":91.56,"t":"2025-06-09T04:00:00Z","v":332932,"vw":91.513404},{"c":92.14,"h":92.39,"l":91.35,"n":1802,"o":91.5,"t":"2025-06-10T04:00:00Z","v":181734,"vw":91.853514},{"c":92.12,"h":92.41,"l":91.81,"n":1105,"o":92.41,"t":"2025-06-11T04:00:00Z","v":108298,"vw":92.135974},{"c":92.37,"h":92.375,"l":91.35,"n":1344,"o":91.68,"t":"2025-06-12T04:00:00Z","v":132927,"vw":91.942985},{"c":91.93,"h":92.665,"l":91.69,"n":4682,"o":91.92,"t":"2025-06-13T04:00:00Z","v":500394,"vw":92.24655},{"c":92.95,"h":93.03,"l":92.36,"n":3833,"o":92.51,"t":"2025-06-16T04:00:00Z","v":433960,"vw":92.730146},{"c":92.37,"h":93.035,"l":92.27,"n":833,"o":92.77,"t":"2025-06-17T04:00:00Z","v":61059,"vw":92.663526},{"c":92.44,"h":93.09,"l":92.26,"n":2877,"o":92.44,"t":"2025-06-18T04:00:00Z","v":319039,"vw":92.710496},{"c":92.82,"h":93.32,"l":92.5,"n":2005,"o":93.14,"t":"2025-06-20T04:00:00Z","v":193075,"vw":92.99035},{"c":92.36,"h":92.64,"l":91.51,"n":4413,"o":92.26,"t":"2025-06-23T04:00:00Z","v":451625,"vw":92.297045},{"c":92.83,"h":93.08,"l":92.44,"n":1731,"o":92.5,"t":"2025-06-24T04:00:00Z","v":148464,"vw":92.79086},{"c":92.07,"h":92.74,"l":92.05,"n":2576,"o":92.74,"t":"2025-06-25T04:00:00Z","v":294690,"vw":92.26802},{"c":92.99,"h":93.185,"l":92.41,"n":1739,"o":92.41,"t":"2025-06-26T04:00:00Z","v":142722,"vw":92.898293},{"c":93.25,"h":93.59,"l":92.75,"n":1259,"o":93.15,"t":"2025-06-27T04:00:00Z","v":110919,"vw":93.26927},{"c":93.76,"h":93.84,"l":93.17,"n":1394,"o":93.36,"t":"2025-06-30T04:00:00Z","v":116421,"vw":93.455434},{"c":95.57,"h":95.96,"l":93.58,"n":1791,"o":93.58,"t":"2025-07-01T04:00:00Z","v":166370,"vw":95.183914},{"c":94.75,"h":94.93,"l":93.96,"n":2309,"o":94.71,"t":"2025-07-02T04:00:00Z","v":262095,"vw":94.560291},{"c":94.92,"h":95.34,"l":94.8446,"n":1020,"o":94.94,"t":"2025-07-03T04:00:00Z","v":90086,"vw":95.025429},{"c":94.04,"h":94.92,"l":93.58,"n":1648,"o":94.55,"t":"2025-07-07T04:00:00Z","v":149342,"vw":94.332434},{"c":94.49,"h":94.93,"l":94.08,"n":3527,"o":94.08,"t":"2025-07-08T04:00:00Z","v":401152,"vw":94.490688},{"c":94.76,"h":94.91,"l":94.2406,"n":1127,"o":94.91,"t":"2025-07-09T04:00:00Z","v":100150,"vw":94.62842},{"c":95.3,"h":95.69,"l":94.37,"n":3904,"o":94.67,"t":"2025-07-10T04:00:00Z","v":414622,"vw":95.135182},{"c":94.61,"h":94.85,"l":94.25,"n":2086,"o":94.69,"t":"2025-07-11T04:00:00Z","v":194524,"vw":94.545051},{"c":94.49,"h":94.61,"l":93.915,"n":3634,"o":94.33,"t":"2025-07-14T04:00:00Z","v":424314,"vw":94.282867},{"c":93.02,"h":94.65,"l":93.02,"n":1152,"o":94.55,"t":"2025-07-15T04:00:00Z","v":107085,"vw":93.683457},{"c":93.06,"h":93.44,"l":92.15,"n":1932,"o":93.18,"t":"2025-07-16T04:00:00Z","v":185660,"vw":92.936834},{"c":93.33,"h":93.455,"l":92.68,"n":1801,"o":92.88,"t":"2025-07-17T04:00:00Z","v":193765,"vw":92.981279},{"c":93.25,"h":93.82,"l":93.01,"n":2484,"o":93.7,"t":"2025-07-18T04:00:00Z","v":273155,"vw":93.462068},{"c":93.04,"h":93.73,"l":92.95,"n":1923,"o":93.56,"t":"2025-07-21T04:00:00Z","v":209837,"vw":93.43678},{"c":94.16,"h":94.2999,"l":93,"n":4811,"o":93,"t":"2025-07-22T04:00:00Z","v":541568,"vw":93.782816},{"c":95.47,"h":95.49,"l":94.6,"n":1304,"o":94.61,"t":"2025-07-23T04:00:00Z","v":158860,"vw":94.891807},{"c":93.67,"h":94.92,"l":93.63,"n":1652,"o":94.92,"t":"2025-07-24T04:00:00Z","v":155230,"vw":94.356532},{"c":94.297,"h":94.32,"l":93.38,"n":3694,"o":93.92,"t":"2025-07-25T04:00:00Z","v":378679,"vw":93.725665},{"c":93.58,"h":94.23,"l":93.43,"n":3679,"o":94.18,"t":"2025-07-28T04:00:00Z","v":420187,"vw":93.864017},{"c":93.38,"h":93.7,"l":93.07,"n":3350,"o":93.69,"t":"2025-07-29T04:00:00Z","v":362017,"vw":93.517095},{"c":92.91,"h":93.7521,"l":92.47,"n":3906,"o":93.49,"t":"2025-07-30T04:00:00Z","v":397129,"vw":93.214187},{"c":92.06,"h":93.07,"l":91.86,"n":8896,"o":92.46,"t":"2025-07-31T04:00:00Z","v":1162043,"vw":92.624216},{"c":90.97,"h":91.64,"l":90.3,"n":1565,"o":91.45,"t":"2025-08-01T04:00:00Z","v":122071,"vw":90.909154},{"c":91.69,"h":91.9,"l":91.34,"n":1688,"o":91.37,"t":"2025-08-04T04:00:00Z","v":125925,"vw":91.641652},{"c":92.45,"h":92.54,"l":91.65,"n":1114,"o":92.11,"t":"2025-08-05T04:00:00Z","v":95193,"vw":92.205672},{"c":91.88,"h":92.43,"l":91.83,"n":886,"o":92.36,"t":"2025-08-06T04:00:00Z","v":97111,"vw":92.057036},{"c":91.94,"h":92.58,"l":91.29,"n":1598,"o":92.4,"t":"2025-08-07T04:00:00Z","v":153240,"vw":91.811509},{"c":92.35,"h":92.69,"l":92.03,"n":937,"o":92.13,"t":"2025-08-08T04:00:00Z","v":78041,"vw":92.384017},{"c":92.02,"h":93.0941,"l":91.905,"n":1604,"o":92.56,"t":"2025-08-11T04:00:00Z","v":199330,"vw":92.497333},{"c":93.24,"h":93.26,"l":92.08,"n":1289,"o":92.18,"t":"2025-08-12T04:00:00Z","v":147340,"vw":92.775441},{"c":95.39,"h":95.5,"l":93.17,"n":1897,"o":93.42,"t":"2025-08-13T04:00:00Z","v":216930,"vw":94.667829},{"c":95.21,"h":95.28,"l":94.28,"n":942,"o":94.86,"t":"2025-08-14T04:00:00Z","v":118533,"vw":94.780043},{"c":95.16,"h":95.68,"l":95.09,"n":813,"o":95.63,"t":"2025-08-15T04:00:00Z","v":95662,"vw":95.359669},{"c":94.98,"h":95.34,"l":94.86,"n":609,"o":95.09,"t":"2025-08-18T04:00:00Z","v":38624,"vw":95.129272},{"c":95.67,"h":96.16,"l":95.04,"n":1365,"o":95.04,"t":"2025-08-19T04:00:00Z","v":124413,"vw":95.544103},{"c":95.95,"h":96.18,"l":95.51,"n":844,"o":95.51,"t":"2025-08-20T04:00:00Z","v":114727,"vw":95.761189},{"c":96.16,"h":96.43,"l":95.31,"n":588,"o":95.56,"t":"2025-08-21T04:00:00Z","v":43706,"vw":96.023592},{"c":98.15,"h":98.3,"l":96.55,"n":1430,"o":96.55,"t":"2025-08-22T04:00:00Z","v":99404,"vw":97.739688},{"c":97.89,"h":98.105,"l":97.65,"n":1271,"o":98.01,"t":"2025-08-25T04:00:00Z","v":120754,"vw":97.936609},{"c":97.69,"h":97.89,"l":97.32,"n":997,"o":97.64,"t":"2025-08-26T04:00:00Z","v":99540,"vw":97.644485},{"c":98.14,"h":98.3,"l":97.37,"n":907,"o":97.42,"t":"2025-08-27T04:00:00Z","v":71483,"vw":98.05059},{"c":98.01,"h":98.37,"l":97.29,"n":1019,"o":98.37,"t":"2025-08-28T04:00:00Z","v":100383,"vw":97.694114},{"c":98.12,"h":98.56,"l":97.87,"n":920,"o":97.93,"t":"2025-08-29T04:00:00Z","v":107117,"vw":98.083898},{"c":97.71,"h":97.8323,"l":96.98,"n":1238,"o":97.28,"t":"2025-09-02T04:00:00Z","v":114660,"vw":97.450143},{"c":97.41,"h":97.75,"l":96.95,"n":1164,"o":97.17,"t":"2025-09-03T04:00:00Z","v":98952,"vw":97.33271},{"c":97.75,"h":97.77,"l":97.12,"n":910,"o":97.6,"t":"2025-09-04T04:00:00Z","v":93778,"vw":97.459637},{"c":98.01,"h":98.59,"l":97.415,"n":998,"o":97.82,"t":"2025-09-05T04:00:00Z","v":82616,"vw":97.983419},{"c":97.68,"h":97.97,"l":96.84,"n":1093,"o":97.97,"t":"2025-09-08T04:00:00Z","v":106871,"vw":97.250557},{"c":97.24,"h":97.83,"l":97.24,"n":1336,"o":97.61,"t":"2025-09-09T04:00:00Z","v":133483,"vw":97.555635},{"c":97.32,"h":97.51,"l":96.39,"n":1162,"o":97.28,"t":"2025-09-10T04:00:00Z","v":99552,"vw":97.107098},{"c":99.39,"h":99.47,"l":97.68,"n":1201,"o":97.68,"t":"2025-09-11T04:00:00Z","v":99874,"vw":98.584917},{"c":99.3,"h":99.76,"l":99.26,"n":726,"o":99.47,"t":"2025-09-12T04:00:00Z","v":72889,"vw":99.459688},{"c":98.59,"h":99.5,"l":98.51,"n":1374,"o":99.5,"t":"2025-09-15T04:00:00Z","v":191490,"vw":98.831303},{"c":98.27,"h":98.919,"l":97.81,"n":1631,"o":98.6,"t":"2025-09-16T04:00:00Z","v":176046,"vw":98.16122},{"c":98.47,"h":99.64,"l":97.93,"n":734,"o":98.41,"t":"2025-09-17T04:00:00Z","v":69301,"vw":98.889438},{"c":99.12,"h":99.31,"l":98.4004,"n":1338,"o":98.8,"t":"2025-09-18T04:00:00Z","v":125507,"vw":98.865294},{"c":98.8,"h":99.24,"l":98.5,"n":4386,"o":99.24,"t":"2025-09-19T04:00:00Z","v":439146,"vw":98.787649},{"c":97.71,"h":97.92,"l":97.38,"n":909,"o":97.65,"t":"2025-09-22T04:00:00Z","v":85577,"vw":97.637884},{"c":98.65,"h":99.23,"l":97.94,"n":1459,"o":97.94,"t":"2025-09-23T04:00:00Z","v":164961,"vw":98.926701},{"c":99.27,"h":99.4795,"l":98.79,"n":571,"o":98.79,"t":"2025-09-24T04:00:00Z","v":38252,"vw":99.276942},{"c":98.27,"h":99.0016,"l":98.1,"n":815,"o":98.69,"t":"2025-09-25T04:00:00Z","v":68248,"vw":98.444507},{"c":99.42,"h":99.52,"l":98.53,"n":1304,"o":98.59,"t":"2025-09-26T04:00:00Z","v":143984,"vw":99.136451},{"c":99.3,"h":99.62,"l":98.6,"n":884,"o":99.62,"t":"2025-09-29T04:00:00Z","v":65502,"vw":98.98419},{"c":99.38,"h":99.47,"l":98.64,"n":1458,"o":99.03,"t":"2025-09-30T04:00:00Z","v":149826,"vw":99.062307},{"c":99.56,"h":99.66,"l":99.16,"n":1638,"o":99.3,"t":"2025-10-01T04:00:00Z","v":350974,"vw":99.468402},{"c":99.61,"h":99.845,"l":99.08,"n":1785,"o":99.3,"t":"2025-10-02T04:00:00Z","v":204311,"vw":99.430952},{"c":100.39,"h":100.67,"l":99.79,"n":2006,"o":99.79,"t":"2025-10-03T04:00:00Z","v":205473,"vw":100.348227},{"c":99.99,"h":100.57,"l":99.99,"n":673,"o":100.56,"t":"2025-10-06T04:00:00Z","v":37584,"vw":100.3209},{"c":99.63,"h":100.34,"l":99.385,"n":1274,"o":100.16,"t":"2025-10-07T04:00:00Z","v":127261,"vw":99.828707},{"c":99.27,"h":99.8,"l":99.1,"n":1865,"o":99.77,"t":"2025-10-08T04:00:00Z","v":218335,"vw":99.374388},{"c":98.23,"h":99.505,"l":98.1,"n":1238,"o":99.37,"t":"2025-10-09T04:00:00Z","v":141236,"vw":98.740175},{"c":95.88,"h":98.35,"l":95.86,"n":1958,"o":98.26,"t":"2025-10-10T04:00:00Z","v":183546,"vw":97.748719},{"c":96.9,"h":97.29,"l":96.38,"n":1594,"o":96.42,"t":"2025-10-13T04:00:00Z","v":155698,"vw":96.843274},{"c":98.05,"h":98.29,"l":96.12,"n":784,"o":96.12,"t":"2025-10-14T04:00:00Z","v":79506,"vw":97.057198},{"c":98.59,"h":99.24,"l":97.915,"n":650,"o":98.77,"t":"2025-10-15T04:00:00Z","v":54356,"vw":98.522516},{"c":97.16,"h":98.63,"l":96.91,"n":737,"o":98.4,"t":"2025-10-16T04:00:00Z","v":94233,"vw":97.608192},{"c":97.98,"h":98.16,"l":97.19,"n":745,"o":97.19,"t":"2025-10-17T04:00:00Z","v":63616,"vw":97.933302},{"c":98.81,"h":98.96,"l":98.39,"n":472,"o":98.4,"t":"2025-10-20T04:00:00Z","v":34327,"vw":98.684314},{"c":99.67,"h":99.92,"l":99.015,"n":541,"o":99.22,"t":"2025-10-21T04:00:00Z","v":35818,"vw":99.572248},{"c":99.57,"h":99.84,"l":98.87,"n":1113,"o":99.63,"t":"2025-10-22T04:00:00Z","v":150334,"vw":99.522118},{"c":99.95,"h":100.26,"l":99.46,"n":1527,"o":99.7,"t":"2025-10-23T04:00:00Z","v":120664,"vw":99.890204},{"c":100.75,"h":101.14,"l":100.38,"n":1059,"o":100.67,"t":"2025-10-24T04:00:00Z","v":99732,"vw":100.822098},{"c":101.05,"h":101.15,"l":100.66,"n":722,"o":101.15,"t":"2025-10-27T04:00:00Z","v":54905,"vw":100.940664},{"c":100.31,"h":100.96,"l":100.07,"n":871,"o":100.96,"t":"2025-10-28T04:00:00Z","v":60454,"vw":100.461342},{"c":99.58,"h":100.45,"l":99.34,"n":912,"o":100.11,"t":"2025-10-29T04:00:00Z","v":72648,"vw":100.005866},{"c":98.88,"h":100.08,"l":98.86,"n":1571,"o":99.05,"t":"2025-10-30T04:00:00Z","v":144529,"vw":99.632535},{"c":99.1,"h":99.3,"l":98.49,"n":2292,"o":98.63,"t":"2025-10-31T04:00:00Z","v":252189,"vw":98.941168},{"c":98.83,"h":98.86,"l":97.69,"n":1259,"o":98.86,"t":"2025-11-03T05:00:00Z","v":93074,"vw":98.366786},{"c":98.56,"h":98.67,"l":97.89,"n":663,"o":97.89,"t":"2025-11-04T05:00:00Z","v":42373,"vw":98.409595},{"c":98.93,"h":99.52,"l":98.38,"n":1861,"o":98.47,"t":"2025-11-05T05:00:00Z","v":173206,"vw":98.721024},{"c":98.48,"h":99.625,"l":98.445,"n":2004,"o":99.04,"t":"2025-11-06T05:00:00Z","v":267212,"vw":99.116899},{"c":99.68,"h":99.68,"l":98.34,"n":2067,"o":98.48,"t":"2025-11-07T05:00:00Z","v":364471,"vw":99.141611},{"c":99.75,"h":99.92,"l":98.95,"n":716,"o":99.75,"t":"2025-11-10T05:00:00Z","v":49223,"vw":99.307738},{"c":100.94,"h":101.16,"l":100.16,"n":1731,"o":100.16,"t":"2025-11-11T05:00:00Z","v":175833,"vw":100.547875},{"c":100.82,"h":101.5,"l":100.75,"n":1929,"o":100.75,"t":"2025-11-12T05:00:00Z","v":261658,"vw":101.264337},{"c":100.32,"h":101.12,"l":100.09,"n":1657,"o":100.64,"t":"2025-11-13T05:00:00Z","v":66760,"vw":100.481475},{"c":100.22,"h":100.67,"l":99.67,"n":2124,"o":100.09,"t":"2025-11-14T05:00:00Z","v":225039,"vw":99.972926},{"c":98.73,"h":100.24,"l":98.47,"n":3250,"o":100.11,"t":"2025-11-17T05:00:00Z","v":202590,"vw":99.577627},{"c":99.4,"h":99.76,"l":98.12,"n":1727,"o":98.48,"t":"2025-11-18T05:00:00Z","v":160727,"vw":98.751832},{"c":98.2,"h":99.14,"l":97.93,"n":713,"o":99.14,"t":"2025-11-19T05:00:00Z","v":69042,"vw":98.389282},{"c":97,"h":99.385,"l":96.95,"n":1702,"o":98.7,"t":"2025-11-20T05:00:00Z","v":630264,"vw":97.558013},{"c":99.14,"h":99.68,"l":97.45,"n":561,"o":97.45,"t":"2025-11-21T05:00:00Z","v":35382,"vw":98.685211},{"c":99.37,"h":99.64,"l":98.735,"n":2079,"o":99.37,"t":"2025-11-24T05:00:00Z","v":233232,"vw":99.112373},{"c":100.95,"h":101.14,"l":99.59,"n":853,"o":99.59,"t":"2025-11-25T05:00:00Z","v":83340,"vw":100.95369},{"c":101.97,"h":102.375,"l":101.02,"n":908,"o":101.02,"t":"2025-11-26T05:00:00Z","v":85902,"vw":102.116664},{"c":102.58,"h":102.8287,"l":101.975,"n":466,"o":102.17,"t":"2025-11-28T05:00:00Z","v":56164,"vw":102.486362},{"c":102.11,"h":102.85,"l":102.02,"n":740,"o":102.09,"t":"2025-12-01T05:00:00Z","v":133744,"vw":102.444962},{"c":101.71,"h":102.31,"l":101.335,"n":2632,"o":102.31,"t":"2025-12-02T05:00:00Z","v":237229,"vw":101.624988},{"c":101.84,"h":102.31,"l":101.81,"n":718,"o":101.84,"t":"2025-12-03T05:00:00Z","v":65284,"vw":102.083893},{"c":101.96,"h":102.22,"l":101.48,"n":2842,"o":101.83,"t":"2025-12-04T05:00:00Z","v":287898,"vw":101.863637},{"c":102.16,"h":102.84,"l":101.98,"n":2413,"o":101.98,"t":"2025-12-05T05:00:00Z","v":304766,"vw":102.705156},{"c":102.035,"h":102.58,"l":101.82,"n":677,"o":102.58,"t":"2025-12-08T05:00:00Z","v":65648,"vw":102.032016},{"c":102.41,"h":102.845,"l":102.06,"n":1025,"o":102.06,"t":"2025-12-09T05:00:00Z","v":162900,"vw":102.60984},{"c":104.29,"h":104.39,"l":102.4815,"n":2386,"o":102.65,"t":"2025-12-10T05:00:00Z","v":281948,"vw":103.381919},{"c":105.36,"h":105.58,"l":104.21,"n":1537,"o":104.21,"t":"2025-12-11T05:00:00Z","v":243175,"vw":105.350282},{"c":105.17,"h":105.85,"l":104.88,"n":4145,"o":105.71,"t":"2025-12-12T05:00:00Z","v":239088,"vw":105.360852},{"c":105.22,"h":105.57,"l":104.73,"n":2511,"o":105.57,"t":"2025-12-15T05:00:00Z","v":375807,"vw":105.089177},{"c":103.7,"h":105.125,"l":103.48,"n":2224,"o":105.05,"t":"2025-12-16T05:00:00Z","v":215009,"vw":103.986264},{"c":103.7,"h":104.1,"l":103.36,"n":2561,"o":103.72,"t":"2025-12-17T05:00:00Z","v":345361,"vw":103.640466},{"c":103.4,"h":104.2681,"l":103.2206,"n":959,"o":103.98,"t":"2025-12-18T05:00:00Z","v":68911,"vw":103.610823},{"c":103.78,"h":104.145,"l":103.47,"n":938,"o":103.47,"t":"2025-12-19T05:00:00Z","v":90025,"vw":103.896493},{"c":103.84,"h":104.0099,"l":103.25,"n":1243,"o":103.36,"t":"2025-12-22T05:00:00Z","v":134719,"vw":103.804485},{"c":103.25,"h":103.89,"l":103.19,"n":2214,"o":103.79,"t":"2025-12-23T05:00:00Z","v":213888,"vw":103.382279},{"c":103.76,"h":103.92,"l":103.282,"n":492,"o":103.33,"t":"2025-12-24T05:00:00Z","v":46180,"vw":103.581673},{"c":103.93,"h":103.97,"l":103.42,"n":1178,"o":103.66,"t":"2025-12-26T05:00:00Z","v":142743,"vw":103.671983},{"c":103.89,"h":104.02,"l":103.62,"n":970,"o":103.87,"t":"2025-12-29T05:00:00Z","v":127815,"vw":103.823732},{"c":103.98,"h":104.22,"l":103.82,"n":1656,"o":103.95,"t":"2025-12-30T05:00:00Z","v":159966,"vw":104.056089},{"c":103.36,"h":104.1,"l":103.34,"n":1652,"o":103.95,"t":"2025-12-31T05:00:00Z","v":145181,"vw":103.766392},{"c":104.47,"h":104.86,"l":102.7,"n":1625,"o":103.52,"t":"2026-01-02T05:00:00Z","v":132111,"vw":104.069069},{"c":105.78,"h":106.26,"l":104.66,"n":3376,"o":104.66,"t":"2026-01-05T05:00:00Z","v":339386,"vw":105.370733},{"c":106.35,"h":106.49,"l":105.5139,"n":2106,"o":105.59,"t":"2026-01-06T05:00:00Z","v":239452,"vw":106.053522},{"c":104.83,"h":106.71,"l":104.78,"n":1330,"o":106.56,"t":"2026-01-07T05:00:00Z","v":150637,"vw":105.678113},{"c":107.21,"h":107.79,"l":104.735,"n":1725,"o":104.94,"t":"2026-01-08T05:00:00Z","v":181471,"vw":106.612657},{"c":107.42,"h":108.03,"l":106.77,"n":2126,"o":107.56,"t":"2026-01-09T05:00:00Z","v":192421,"vw":107.259132},{"c":107,"h":107.07,"l":106.2101,"n":1031,"o":107.07,"t":"2026-01-12T05:00:00Z","v":119048,"vw":106.755491},{"c":106.9,"h":107.51,"l":106.64,"n":1095,"o":107.24,"t":"2026-01-13T05:00:00Z","v":95539,"vw":107.004381},{"c":108,"h":108.29,"l":106.95,"n":1254,"o":106.95,"t":"2026-01-14T05:00:00Z","v":144729,"vw":108.000928},{"c":108.58,"h":108.7192,"l":107.33,"n":1676,"o":107.86,"t":"2026-01-15T05:00:00Z","v":241570,"vw":108.40076},{"c":107.32,"h":108.255,"l":107.22,"n":1480,"o":108.16,"t":"2026-01-16T05:00:00Z","v":1417909,"vw":107.68392},{"c":106.08,"h":107.0291,"l":105.9,"n":1462,"o":106.36,"t":"2026-01-20T05:00:00Z","v":129325,"vw":106.499675},{"c":107.89,"h":108.23,"l":106.66,"n":1736,"o":106.66,"t":"2026-01-21T05:00:00Z","v":163303,"vw":107.520929},{"c":108.18,"h":108.71,"l":107.96,"n":1516,"o":107.96,"t":"2026-01-22T05:00:00Z","v":180116,"vw":108.329608},{"c":108.12,"h":108.38,"l":107.63,"n":900,"o":108.11,"t":"2026-01-23T05:00:00Z","v":92237,"vw":107.961284},{"c":108.31,"h":108.65,"l":107.99,"n":1079,"o":108.41,"t":"2026-01-26T05:00:00Z","v":106568,"vw":108.248789},{"c":106.97,"h":107.53,"l":106.74,"n":812,"o":107.39,"t":"2026-01-27T05:00:00Z","v":117931,"vw":106.946177},{"c":106.36,"h":107.32,"l":105.95,"n":2008,"o":106.83,"t":"2026-01-28T05:00:00Z","v":440045,"vw":106.586318},{"c":106.96,"h":107.71,"l":106.32,"n":1764,"o":107,"t":"2026-01-29T05:00:00Z","v":188736,"vw":106.91878},{"c":107.33,"h":107.34,"l":106.18,"n":1116,"o":106.89,"t":"2026-01-30T05:00:00Z","v":106744,"vw":106.881923},{"c":107.76,"h":107.86,"l":106.26,"n":1902,"o":106.84,"t":"2026-02-02T05:00:00Z","v":244349,"vw":107.569193},{"c":108.92,"h":109.5399,"l":107.44,"n":2038,"o":107.44,"t":"2026-02-03T05:00:00Z","v":334957,"vw":108.694344},{"c":111.06,"h":111.44,"l":109.33,"n":1458,"o":109.33,"t":"2026-02-04T05:00:00Z","v":206440,"vw":110.955619},{"c":110.21,"h":111.17,"l":109.66,"n":1214,"o":110.83,"t":"2026-02-05T05:00:00Z","v":108210,"vw":110.311569},{"c":111.68,"h":111.78,"l":110.1,"n":964,"o":110.1,"t":"2026-02-06T05:00:00Z","v":88386,"vw":111.235484},{"c":111.52,"h":111.7766,"l":110.77,"n":1464,"o":111.44,"t":"2026-02-09T05:00:00Z","v":128342,"vw":111.463903},{"c":112.3,"h":112.56,"l":111.53,"n":1925,"o":111.62,"t":"2026-02-10T05:00:00Z","v":186150,"vw":112.140442},{"c":113.23,"h":113.36,"l":112.47,"n":2058,"o":112.47,"t":"2026-02-11T05:00:00Z","v":200622,"vw":112.887827},{"c":111.48,"h":113.93,"l":111.18,"n":2841,"o":113.33,"t":"2026-02-12T05:00:00Z","v":395566,"vw":112.494078},{"c":112.58,"h":112.95,"l":111.32,"n":3686,"o":111.35,"t":"2026-02-13T05:00:00Z","v":420843,"vw":112.167454},{"c":112.43,"h":113.04,"l":111.4,"n":1418,"o":112.84,"t":"2026-02-17T05:00:00Z","v":192876,"vw":112.400972},{"c":113.31,"h":113.55,"l":112.305,"n":1091,"o":112.66,"t":"2026-02-18T05:00:00Z","v":145899,"vw":113.053289},{"c":112.67,"h":113.44,"l":112.15,"n":751,"o":113.16,"t":"2026-02-19T05:00:00Z","v":92921,"vw":112.705371},{"c":112.93,"h":113.18,"l":111.7687,"n":927,"o":112.47,"t":"2026-02-20T05:00:00Z","v":69204,"vw":112.447406},{"c":111.51,"h":113.01,"l":110.9,"n":982,"o":112.35,"t":"2026-02-23T05:00:00Z","v":92534,"vw":111.757202},{"c":111.87,"h":112.245,"l":111.35,"n":776,"o":111.56,"t":"2026-02-24T05:00:00Z","v":55995,"vw":111.843274},{"c":111.22,"h":112.06,"l":110.5,"n":753,"o":112.06,"t":"2026-02-25T05:00:00Z","v":74756,"vw":111.035732},{"c":111.84,"h":112.42,"l":111.15,"n":874,"o":111.4,"t":"2026-02-26T05:00:00Z","v":70287,"vw":111.745631},{"c":112.39,"h":112.48,"l":111.02,"n":801,"o":111.54,"t":"2026-02-27T05:00:00Z","v":61739,"vw":111.803483},{"c":112.17,"h":112.28,"l":111.19,"n":855,"o":111.93,"t":"2026-03-02T05:00:00Z","v":65272,"vw":111.724318},{"c":110.84,"h":111.38,"l":108.8,"n":1046,"o":110.53,"t":"2026-03-03T05:00:00Z","v":156676,"vw":110.674345},{"c":110.98,"h":111.3,"l":110.26,"n":908,"o":111.09,"t":"2026-03-04T05:00:00Z","v":95622,"vw":110.937819},{"c":109.92,"h":111.08,"l":109.505,"n":1355,"o":110.57,"t":"2026-03-05T05:00:00Z","v":134886,"vw":110.043591},{"c":109.17,"h":109.455,"l":107.78,"n":5388,"o":109.31,"t":"2026-03-06T05:00:00Z","v":545609,"vw":108.458323},{"c":108.78,"h":109.11,"l":106.57,"n":4806,"o":108.43,"t":"2026-03-09T04:00:00Z","v":397230,"vw":107.425377},{"c":107.53,"h":108.8938,"l":107.47,"n":1595,"o":108.69,"t":"2026-03-10T04:00:00Z","v":139543,"vw":108.113373},{"c":107.73,"h":108.05,"l":107.11,"n":1090,"o":107.47,"t":"2026-03-11T04:00:00Z","v":82364,"vw":107.470223},{"c":107.28,"h":108.36,"l":107.07,"n":3100,"o":107.28,"t":"2026-03-12T04:00:00Z","v":355271,"vw":107.857962},{"c":106.83,"h":108.17,"l":106.73,"n":992,"o":107.86,"t":"2026-03-13T04:00:00Z","v":109038,"vw":107.407954},{"c":106.96,"h":107.72,"l":106.92,"n":709,"o":107.39,"t":"2026-03-16T04:00:00Z","v":36415,"vw":107.248798},{"c":107.8,"h":108.57,"l":107.65,"n":702,"o":107.65,"t":"2026-03-17T04:00:00Z","v":56974,"vw":108.144878},{"c":106.47,"h":107.78,"l":106.45,"n":813,"o":107.48,"t":"2026-03-18T04:00:00Z","v":66027,"vw":107.199408},{"c":105.91,"h":106.78,"l":105.63,"n":1043,"o":106.23,"t":"2026-03-19T04:00:00Z","v":222048,"vw":106.224719},{"c":104.54,"h":106.05,"l":104.051,"n":924,"o":105.88,"t":"2026-03-20T04:00:00Z","v":111369,"vw":104.973327},{"c":105.05,"h":105.96,"l":104.6,"n":2063,"o":104.95,"t":"2026-03-23T04:00:00Z","v":140173,"vw":105.412432},{"c":106.425,"h":106.96,"l":104.7,"n":1498,"o":104.7,"t":"2026-03-24T04:00:00Z","v":104981,"vw":106.385006},{"c":107.03,"h":107.38,"l":106.5805,"n":561,"o":106.84,"t":"2026-03-25T04:00:00Z","v":35894,"vw":106.884587},{"c":107,"h":107.81,"l":106.59,"n":792,"o":106.59,"t":"2026-03-26T04:00:00Z","v":50296,"vw":107.278495},{"c":106.18,"h":107.19,"l":105.913,"n":924,"o":106.79,"t":"2026-03-27T04:00:00Z","v":74368,"vw":106.578852},{"c":105.86,"h":107.05,"l":105.49,"n":838,"o":106.97,"t":"2026-03-30T04:00:00Z","v":56707,"vw":106.148774},{"c":107.39,"h":107.9,"l":106.37,"n":1508,"o":106.69,"t":"2026-03-31T04:00:00Z","v":129431,"vw":106.9875},{"c":107.1,"h":107.71,"l":106.52,"n":1962,"o":107.18,"t":"2026-04-01T04:00:00Z","v":299468,"vw":107.097682},{"c":107.58,"h":107.88,"l":106.51,"n":1183,"o":107,"t":"2026-04-02T04:00:00Z","v":189497,"vw":107.400496},{"c":107.91,"h":107.92,"l":107.2,"n":3232,"o":107.27,"t":"2026-04-06T04:00:00Z","v":767036,"vw":107.781902},{"c":108.03,"h":108.4,"l":107.64,"n":1666,"o":108.08,"t":"2026-04-07T04:00:00Z","v":150860,"vw":108.024779},{"c":109.16,"h":109.18,"l":107.86,"n":5482,"o":107.97,"t":"2026-04-08T04:00:00Z","v":953410,"vw":108.565263},{"c":108.8,"h":109.29,"l":108.66,"n":1573,"o":108.66,"t":"2026-04-09T04:00:00Z","v":167472,"vw":108.952372},{"c":107.91,"h":109,"l":107.8,"n":1688,"o":108.85,"t":"2026-04-10T04:00:00Z","v":187288,"vw":108.306118},{"c":108.44,"h":108.5,"l":107.29,"n":1704,"o":107.74,"t":"2026-04-13T04:00:00Z","v":144138,"vw":107.750837},{"c":108.21,"h":108.545,"l":107.71,"n":1985,"o":108.36,"t":"2026-04-14T04:00:00Z","v":226364,"vw":108.343889},{"c":108.03,"h":108.38,"l":107.51,"n":1762,"o":108.21,"t":"2026-04-15T04:00:00Z","v":138625,"vw":107.984866},{"c":109.25,"h":109.255,"l":108.25,"n":936,"o":108.25,"t":"2026-04-16T04:00:00Z","v":121752,"vw":108.713789},{"c":109.42,"h":109.79,"l":108.65,"n":1413,"o":108.7,"t":"2026-04-17T04:00:00Z","v":189094,"vw":109.276439},{"c":110.01,"h":110.31,"l":109.3,"n":6726,"o":109.3,"t":"2026-04-20T04:00:00Z","v":374756,"vw":109.956951},{"c":110.29,"h":111.11,"l":110.12,"n":7390,"o":110.5,"t":"2026-04-21T04:00:00Z","v":402725,"vw":110.597478},{"c":109.75,"h":110.9,"l":109.58,"n":1491,"o":110.64,"t":"2026-04-22T04:00:00Z","v":137902,"vw":110.205782},{"c":110.19,"h":110.42,"l":109.41,"n":998,"o":110.12,"t":"2026-04-23T04:00:00Z","v":82619,"vw":110.01571},{"c":108.87,"h":110.35,"l":108.65,"n":1073,"o":110.01,"t":"2026-04-24T04:00:00Z","v":154971,"vw":109.067901},{"c":109.21,"h":110,"l":108.93,"n":1053,"o":108.93,"t":"2026-04-27T04:00:00Z","v":146912,"vw":109.473304},{"c":109.87,"h":110.3,"l":109.1,"n":775,"o":110.09,"t":"2026-04-28T04:00:00Z","v":72337,"vw":109.725779},{"c":110.27,"h":110.36,"l":109.78,"n":729,"o":109.9,"t":"2026-04-29T04:00:00Z","v":74496,"vw":110.078385},{"c":111.24,"h":111.39,"l":109.43,"n":765,"o":109.75,"t":"2026-04-30T04:00:00Z","v":70285,"vw":110.607901},{"c":110.79,"h":111.49,"l":110.79,"n":801,"o":111.49,"t":"2026-05-01T04:00:00Z","v":68178,"vw":111.12773},{"c":110.33,"h":111.11,"l":110.06,"n":670,"o":110.55,"t":"2026-05-04T04:00:00Z","v":30671,"vw":110.437476},{"c":111.06,"h":111.49,"l":110.25,"n":859,"o":110.5,"t":"2026-05-05T04:00:00Z","v":178765,"vw":111.02756},{"c":111.08,"h":111.735,"l":110.82,"n":595,"o":111.11,"t":"2026-05-06T04:00:00Z","v":117156,"vw":111.259217},{"c":110.2,"h":110.93,"l":109.825,"n":682,"o":110.8,"t":"2026-05-07T04:00:00Z","v":26686,"vw":110.297779},{"c":110.72,"h":110.93,"l":110.105,"n":1191,"o":110.59,"t":"2026-05-08T04:00:00Z","v":79979,"vw":110.673255},{"c":110.36,"h":111.34,"l":110.04,"n":1050,"o":111.09,"t":"2026-05-11T04:00:00Z","v":93207,"vw":110.488862},{"c":111.34,"h":111.64,"l":109.72,"n":827,"o":110.61,"t":"2026-05-12T04:00:00Z","v":76131,"vw":111.060779},{"c":111.29,"h":111.5899,"l":110.87,"n":732,"o":111.06,"t":"2026-05-13T04:00:00Z","v":84946,"vw":111.355192},{"c":111.63,"h":112.1197,"l":111.43,"n":1167,"o":111.82,"t":"2026-05-14T04:00:00Z","v":221753,"vw":111.908739},{"c":110.49,"h":111.61,"l":110.417,"n":909,"o":111.61,"t":"2026-05-15T04:00:00Z","v":57154,"vw":110.730811},{"c":111.36,"h":111.6,"l":110.113,"n":1257,"o":110.48,"t":"2026-05-18T04:00:00Z","v":90437,"vw":111.109276},{"c":110.99,"h":111.39,"l":110.05,"n":1570,"o":111.12,"t":"2026-05-19T04:00:00Z","v":112978,"vw":110.601013},{"c":111.44,"h":111.61,"l":110.89,"n":935,"o":111.06,"t":"2026-05-20T04:00:00Z","v":80207,"vw":111.255955},{"c":111.56,"h":111.66,"l":110.35,"n":1170,"o":111.08,"t":"2026-05-21T04:00:00Z","v":92862,"vw":111.05157},{"c":112.71,"h":112.805,"l":112,"n":834,"o":112,"t":"2026-05-22T04:00:00Z","v":44016,"vw":112.555473},{"c":112.37,"h":113.11,"l":112.35,"n":857,"o":112.78,"t":"2026-05-26T04:00:00Z","v":74011,"vw":112.6821},{"c":113.08,"h":113.52,"l":112.38,"n":1144,"o":112.38,"t":"2026-05-27T04:00:00Z","v":95395,"vw":113.198634},{"c":113.42,"h":113.7,"l":112.8,"n":837,"o":112.9,"t":"2026-05-28T04:00:00Z","v":61602,"vw":113.396973},{"c":113.29,"h":113.71,"l":113.19,"n":667,"o":113.41,"t":"2026-05-29T04:00:00Z","v":47936,"vw":113.466915},{"c":113.82,"h":113.99,"l":113.07,"n":901,"o":113.07,"t":"2026-06-01T04:00:00Z","v":95743,"vw":113.689282},{"c":114.14,"h":114.66,"l":113.91,"n":894,"o":114.23,"t":"2026-06-02T04:00:00Z","v":71234,"vw":114.303775},{"c":113.46,"h":114.16,"l":113.39,"n":909,"o":113.75,"t":"2026-06-03T04:00:00Z","v":65902,"vw":113.845132},{"c":114.5,"h":115,"l":114.14,"n":699,"o":114.14,"t":"2026-06-04T04:00:00Z","v":49399,"vw":114.573927},{"c":113.97,"h":114.67,"l":113.775,"n":1032,"o":114.31,"t":"2026-06-05T04:00:00Z","v":105124,"vw":114.164788},{"c":114.01,"h":114.435,"l":113.82,"n":864,"o":114.06,"t":"2026-06-08T04:00:00Z","v":56166,"vw":114.050624},{"c":114.77,"h":114.8,"l":113.535,"n":905,"o":114.28,"t":"2026-06-09T04:00:00Z","v":64550,"vw":114.29803},{"c":114.28,"h":115.185,"l":114.25,"n":1173,"o":114.64,"t":"2026-06-10T04:00:00Z","v":75820,"vw":114.660501},{"c":115.58,"h":115.81,"l":114.5943,"n":1306,"o":114.75,"t":"2026-06-11T04:00:00Z","v":317829,"vw":115.327205},{"c":117.16,"h":117.16,"l":115.85,"n":850,"o":116.3012,"t":"2026-06-12T04:00:00Z","v":80031,"vw":116.80508},{"c":116.15,"h":117.06,"l":116,"n":1175,"o":117.06,"t":"2026-06-15T04:00:00Z","v":158779,"vw":116.467524},{"c":115.53,"h":116.45,"l":115.27,"n":770,"o":116.11,"t":"2026-06-16T04:00:00Z","v":91196,"vw":115.702532},{"c":113.36,"h":115.44,"l":113.15,"n":2636,"o":115.19,"t":"2026-06-17T04:00:00Z","v":223735,"vw":114.943902},{"c":112.87,"h":113.97,"l":112.72,"n":1916,"o":113.97,"t":"2026-06-18T04:00:00Z","v":216041,"vw":113.296017},{"c":112.66,"h":113.26,"l":112.28,"n":954,"o":112.28,"t":"2026-06-22T04:00:00Z","v":121261,"vw":113.010719},{"c":113.14,"h":113.46,"l":112.36,"n":1548,"o":112.36,"t":"2026-06-23T04:00:00Z","v":138395,"vw":113.203904},{"c":113.57,"h":113.61,"l":112.98,"n":580,"o":113.06,"t":"2026-06-24T04:00:00Z","v":31051,"vw":113.347017},{"c":114.57,"h":115.25,"l":113.66,"n":1622,"o":113.66,"t":"2026-06-25T04:00:00Z","v":136625,"vw":114.675682},{"c":115.3,"h":115.55,"l":114.52,"n":2084,"o":114.52,"t":"2026-06-26T04:00:00Z","v":205538,"vw":115.147152},{"c":114.93,"h":115.54,"l":114.715,"n":2564,"o":115.54,"t":"2026-06-29T04:00:00Z","v":1561507,"vw":114.894862},{"c":113.82,"h":115.09,"l":113.82,"n":901,"o":115.09,"t":"2026-06-30T04:00:00Z","v":77226,"vw":114.163207},{"c":114.74,"h":115.32,"l":113.89,"n":1386,"o":113.89,"t":"2026-07-01T04:00:00Z","v":137628,"vw":114.600105},{"c":115.76,"h":116.195,"l":114.67,"n":1532,"o":115.42,"t":"2026-07-02T04:00:00Z","v":145940,"vw":115.614019},{"c":115.52,"h":115.72,"l":114.9501,"n":759,"o":115.72,"t":"2026-07-06T04:00:00Z","v":40442,"vw":115.361896},{"c":116.15,"h":116.875,"l":115.88,"n":1535,"o":116.23,"t":"2026-07-07T04:00:00Z","v":236113,"vw":116.371519},{"c":115.54,"h":116.09,"l":115.42,"n":1431,"o":116.09,"t":"2026-07-08T04:00:00Z","v":300293,"vw":115.576136},{"c":115.88,"h":116.3221,"l":115.39,"n":559,"o":115.54,"t":"2026-07-09T04:00:00Z","v":47283,"vw":115.917767},{"c":116.57,"h":116.9,"l":116.24,"n":708,"o":116.26,"t":"2026-07-10T04:00:00Z","v":77800,"vw":116.61015},{"c":117.72,"h":118.21,"l":117.17,"n":1143,"o":117.17,"t":"2026-07-13T04:00:00Z","v":118372,"vw":117.730428},{"c":117.41,"h":118.195,"l":117.08,"n":707,"o":117.9,"t":"2026-07-14T04:00:00Z","v":52567,"vw":117.384418},{"c":117.15,"h":117.595,"l":116.88,"n":858,"o":117,"t":"2026-07-15T04:00:00Z","v":73585,"vw":117.164879},{"c":118.08,"h":118.44,"l":117.46,"n":1039,"o":117.46,"t":"2026-07-16T04:00:00Z","v":87356,"vw":118.144974},{"c":118.24,"h":119.74,"l":117.865,"n":1354,"o":118.29,"t":"2026-07-17T04:00:00Z","v":142340,"vw":118.242685},{"c":117.84,"h":118.3,"l":117.8,"n":1411,"o":118.3,"t":"2026-07-20T04:00:00Z","v":201261,"vw":118.10737},{"c":118.52,"h":118.53,"l":117.735,"n":1034,"o":118.08,"t":"2026-07-21T04:00:00Z","v":117355,"vw":118.302203},{"c":118.72,"h":119.75,"l":118.5825,"n":1060,"o":119,"t":"2026-07-22T04:00:00Z","v":125214,"vw":118.982291},{"c":117.55,"h":118.44,"l":117.22,"n":855,"o":118.44,"t":"2026-07-23T04:00:00Z","v":71576,"vw":117.620291},{"c":118.9,"h":119.05,"l":117.54,"n":756,"o":117.54,"t":"2026-07-24T04:00:00Z","v":54636,"vw":118.596093},{"c":119.44,"h":119.69,"l":119.06,"n":1054,"o":119.06,"t":"2026-07-27T04:00:00Z","v":111706,"vw":119.328386},{"c":121.15,"h":121.27,"l":119.87,"n":1112,"o":119.87,"t":"2026-07-28T04:00:00Z","v":123823,"vw":120.859938},{"c":119.98,"h":121.2,"l":119.81,"n":987,"o":121.16,"t":"2026-07-29T04:00:00Z","v":111371,"vw":120.335147},{"c":119.37,"h":119.59,"l":118.23,"n":1355,"o":119.59,"t":"2026-07-30T04:00:00Z","v":157921,"vw":118.708836},{"c":118.94,"h":119.45,"l":118.3377,"n":1506,"o":119.36,"t":"2026-07-31T04:00:00Z","v":167367,"vw":119.087299},{"c":119.88,"h":119.9,"l":119.17,"n":1917,"o":119.34,"t":"2026-08-03T04:00:00Z","v":328914,"vw":119.496992},{"c":120.56,"h":120.72,"l":118.74,"n":5641,"o":119.37,"t":"2026-08-04T04:00:00Z","v":1010022,"vw":120.411467},{"c":120.28,"h":121.09,"l":119.94,"n":2002,"o":120.48,"t":"2026-08-05T04:00:00Z","v":204750,"vw":120.60723},{"c":119.74,"h":121.345,"l":119.61,"n":1106,"o":121.25,"t":"2026-08-06T04:00:00Z","v":145473,"vw":119.943144},{"c":120.2,"h":120.54,"l":118.96,"n":1800,"o":119.65,"t":"2026-08-07T04:00:00Z","v":291733,"vw":120.067099},{"c":120.97,"h":121.02,"l":119.98,"n":1522,"o":120.14,"t":"2026-08-10T04:00:00Z","v":216409,"vw":120.665297},{"c":121.31,"h":121.6099,"l":120.77,"n":2368,"o":120.93,"t":"2026-08-11T04:00:00Z","v":296363,"vw":121.320382},{"c":121.33,"h":121.5,"l":120.52,"n":1496,"o":121.16,"t":"2026-08-12T04:00:00Z","v":152040,"vw":121.028905},{"c":122.24,"h":122.445,"l":121.8372,"n":1453,"o":121.89,"t":"2026-08-13T04:00:00Z","v":134473,"vw":122.027088},{"c":122.89,"h":122.98,"l":122.395,"n":736,"o":122.4,"t":"2026-08-14T04:00:00Z","v":65927,"vw":122.842311},{"c":121.67,"h":122.53,"l":121.66,"n":1136,"o":122.53,"t":"2026-08-17T04:00:00Z","v":85079,"vw":121.971962},{"c":121.85,"h":122.52,"l":121.85,"n":1088,"o":122.35,"t":"2026-08-18T04:00:00Z","v":115191,"vw":122.27128},{"c":122.12,"h":123.36,"l":122,"n":1488,"o":122.4,"t":"2026-08-19T04:00:00Z","v":137955,"vw":122.594022},{"c":121.76,"h":122.5298,"l":121.675,"n":1294,"o":121.84,"t":"2026-08-20T04:00:00Z","v":144713,"vw":121.997554},{"c":122.49,"h":122.94,"l":122.29,"n":940,"o":122.29,"t":"2026-08-21T04:00:00Z","v":90188,"vw":122.656452},{"c":122.65,"h":123.18,"l":122.18,"n":1760,"o":122.58,"t":"2026-08-24T04:00:00Z","v":269761,"vw":122.56067},{"c":122.11,"h":122.35,"l":121.53,"n":1152,"o":122.35,"t":"2026-08-25T04:00:00Z","v":84947,"vw":122.017837},{"c":122.76,"h":123.02,"l":121.94,"n":1188,"o":121.99,"t":"2026-08-26T04:00:00Z","v":120214,"vw":122.738329},{"c":121.82,"h":122.25,"l":121.51,"n":1110,"o":122.11,"t":"2026-08-27T04:00:00Z","v":101910,"vw":122.008326},{"c":121.74,"h":122.63,"l":121.4201,"n":1208,"o":122.33,"t":"2026-08-28T04:00:00Z","v":116259,"vw":121.756656},{"c":120.92,"h":121.59,"l":120.67,"n":1347,"o":121.59,"t":"2026-08-31T04:00:00Z","v":157553,"vw":120.966729},{"c":121.36,"h":121.74,"l":121,"n":1231,"o":121.31,"t":"2026-09-01T04:00:00Z","v":101793,"vw":121.315363},{"c":122.88,"h":123.43,"l":121.58,"n":1130,"o":121.58,"t":"2026-09-02T04:00:00Z","v":106959,"vw":122.961028},{"c":123.33,"h":123.37,"l":122.57,"n":1061,"o":123.26,"t":"2026-09-03T04:00:00Z","v":129750,"vw":123.094269},{"c":122.86,"h":123.39,"l":122.48,"n":1281,"o":122.5,"t":"2026-09-04T04:00:00Z","v":127050,"vw":123.000475},{"c":121.9,"h":122.85,"l":121.89,"n":993,"o":122.5,"t":"2026-09-08T04:00:00Z","v":75514,"vw":122.302273},{"c":121.07,"h":122.3585,"l":121.055,"n":1233,"o":122.15,"t":"2026-09-09T04:00:00Z","v":114439,"vw":121.435516},{"c":121.08,"h":121.6991,"l":120.96,"n":1053,"o":121.49,"t":"2026-09-10T04:00:00Z","v":110887,"vw":121.133889},{"c":121.92,"h":122.34,"l":121.555,"n":961,"o":121.81,"t":"2026-09-11T04:00:00Z","v":86642,"vw":121.764148},{"c":121.99,"h":122.7633,"l":121.72,"n":1370,"o":122.11,"t":"2026-09-14T04:00:00Z","v":106327,"vw":122.0225},{"c":121.97,"h":122.205,"l":121.5201,"n":944,"o":121.96,"t":"2026-09-15T04:00:00Z","v":77492,"vw":121.833628},{"c":120.3,"h":121.77,"l":119.56,"n":928,"o":121.7,"t":"2026-09-16T04:00:00Z","v":82540,"vw":121.174514},{"c":121.22,"h":121.62,"l":120.75,"n":845,"o":120.75,"t":"2026-09-17T04:00:00Z","v":58346,"vw":121.230715},{"c":119.75,"h":120.79,"l":119.7,"n":759,"o":120.79,"t":"2026-09-18T04:00:00Z","v":83628,"vw":119.933857},{"c":118.41,"h":119.5764,"l":118.33,"n":1491,"o":119.39,"t":"2026-09-21T04:00:00Z","v":154779,"vw":118.777759},{"c":117.6,"h":118.67,"l":117.6,"n":1621,"o":118.67,"t":"2026-09-22T04:00:00Z","v":175314,"vw":118.134115},{"c":116.91,"h":118.0854,"l":116.87,"n":1219,"o":117.54,"t":"2026-09-23T04:00:00Z","v":115054,"vw":117.516865},{"c":116.59,"h":117.44,"l":116.57,"n":1309,"o":117.14,"t":"2026-09-24T04:00:00Z","v":130543,"vw":116.906079},{"c":116.86,"h":117.115,"l":115.8568,"n":1278,"o":116.66,"t":"2026-09-25T04:00:00Z","v":154456,"vw":116.714467},{"c":116.08,"h":116.8795,"l":115.95,"n":1053,"o":116.7,"t":"2026-09-28T04:00:00Z","v":108416,"vw":116.352506},{"c":115.49,"h":115.79,"l":115.1,"n":950,"o":115.54,"t":"2026-09-29T04:00:00Z","v":71227,"vw":115.319664},{"c":114.73,"h":115.99,"l":114.69,"n":1419,"o":115.99,"t":"2026-09-30T04:00:00Z","v":351264,"vw":115.643582},{"c":115.21,"h":115.29,"l":113.53,"n":13311,"o":114.47,"t":"2026-10-01T04:00:00Z","v":1266721,"vw":114.59762},{"c":115.74,"h":115.85,"l":115.13,"n":2603,"o":115.36,"t":"2026-10-02T04:00:00Z","v":352804,"vw":115.538601},{"c":116.43,"h":116.68,"l":115.02,"n":1194,"o":115.71,"t":"2026-10-05T04:00:00Z","v":117238,"vw":116.134818},{"c":116.82,"h":117.08,"l":116.42,"n":1587,"o":116.68,"t":"2026-10-06T04:00:00Z","v":275653,"vw":116.776592},{"c":116.04,"h":116.94,"l":115.98,"n":1546,"o":116.51,"t":"2026-10-07T04:00:00Z","v":143162,"vw":116.307586},{"c":117.58,"h":117.7,"l":116.04,"n":1190,"o":116.04,"t":"2026-10-08T04:00:00Z","v":125325,"vw":116.864539},{"c":117.32,"h":117.93,"l":117.24,"n":2050,"o":117.73,"t":"2026-10-09T04:00:00Z","v":233208,"vw":117.60281},{"c":117.73,"h":117.845,"l":117.41,"n":1558,"o":117.61,"t":"2026-10-12T04:00:00Z","v":174004,"vw":117.595942},{"c":118.49,"h":118.89,"l":117.57,"n":1576,"o":118.39,"t":"2026-10-13T04:00:00Z","v":124104,"vw":118.187058},{"c":118.77,"h":118.77,"l":117.62,"n":1764,"o":118.1,"t":"2026-10-14T04:00:00Z","v":183298,"vw":118.152592},{"c":119.83,"h":120.02,"l":119.17,"n":1683,"o":119.65,"t":"2026-10-15T04:00:00Z","v":156072,"vw":119.73635},{"c":119.89,"h":120.895,"l":119.59,"n":995,"o":120.5,"t":"2026-10-16T04:00:00Z","v":71696,"vw":120.096412},{"c":118.91,"h":119.97,"l":118.77,"n":1509,"o":119.59,"t":"2026-10-19T04:00:00Z","v":294465,"vw":118.980877},{"c":120.36,"h":120.37,"l":119.24,"n":3084,"o":119.24,"t":"2026-10-20T04:00:00Z","v":309025,"vw":120.013955},{"c":120.22,"h":120.58,"l":119.955,"n":2539,"o":120.41,"t":"2026-10-21T04:00:00Z","v":277013,"vw":120.221165},{"c":121.87,"h":121.87,"l":120.13,"n":1380,"o":120.13,"t":"2026-10-22T04:00:00Z","v":138452,"vw":121.075849}],"volatilityBars":[{"c":118.2669,"h":118.67,"l":118.2669,"n":20,"o":118.67,"t":"2026-09-22T13:30:00Z","v":2057,"vw":118.425576},{"c":118.345,"h":118.345,"l":118.345,"n":3,"o":118.345,"t":"2026-09-22T13:45:00Z","v":170,"vw":118.345},{"c":118.56,"h":118.56,"l":118.56,"n":1,"o":118.56,"t":"2026-09-22T14:00:00Z","v":100,"vw":118.56},{"c":118.23,"h":118.455,"l":118.23,"n":26,"o":118.455,"t":"2026-09-22T14:15:00Z","v":2470,"vw":118.258537},{"c":118.1083,"h":118.1083,"l":117.93,"n":12,"o":118.06,"t":"2026-09-22T14:30:00Z","v":1510,"vw":118.025161},{"c":118.08,"h":118.12,"l":118.01,"n":32,"o":118.05,"t":"2026-09-22T14:45:00Z","v":5743,"vw":118.060891},{"c":118.03,"h":118.16,"l":118.015,"n":27,"o":118.16,"t":"2026-09-22T15:00:00Z","v":4541,"vw":118.06842},{"c":117.875,"h":117.95,"l":117.875,"n":19,"o":117.95,"t":"2026-09-22T15:15:00Z","v":3700,"vw":117.939602},{"c":117.845,"h":117.845,"l":117.73,"n":51,"o":117.83,"t":"2026-09-22T15:30:00Z","v":7965,"vw":117.776996},{"c":118.04,"h":118.07,"l":117.85,"n":22,"o":117.85,"t":"2026-09-22T15:45:00Z","v":3109,"vw":117.939442},{"c":118.21,"h":118.21,"l":118.0975,"n":24,"o":118.1,"t":"2026-09-22T16:00:00Z","v":2139,"vw":118.160267},{"c":118.09,"h":118.17,"l":118.09,"n":16,"o":118.17,"t":"2026-09-22T16:15:00Z","v":2069,"vw":118.130819},{"c":118.18,"h":118.22,"l":118.15,"n":95,"o":118.18,"t":"2026-09-22T16:30:00Z","v":13771,"vw":118.184369},{"c":118.2,"h":118.22,"l":118.16,"n":11,"o":118.16,"t":"2026-09-22T16:45:00Z","v":2601,"vw":118.193057},{"c":118.07,"h":118.07,"l":118.07,"n":3,"o":118.07,"t":"2026-09-22T17:00:00Z","v":261,"vw":118.07},{"c":118.11,"h":118.11,"l":118.02,"n":23,"o":118.02,"t":"2026-09-22T17:15:00Z","v":1970,"vw":118.075621},{"c":118.29,"h":118.29,"l":118.18,"n":40,"o":118.185,"t":"2026-09-22T17:30:00Z","v":2243,"vw":118.23804},{"c":118.24,"h":118.35,"l":118.16,"n":454,"o":118.35,"t":"2026-09-22T17:45:00Z","v":71384,"vw":118.285905},{"c":118.07,"h":118.28,"l":118.07,"n":64,"o":118.22,"t":"2026-09-22T18:00:00Z","v":5720,"vw":118.187282},{"c":118.17,"h":118.18,"l":118.06,"n":43,"o":118.09,"t":"2026-09-22T18:15:00Z","v":3900,"vw":118.128467},{"c":118.02,"h":118.14,"l":118.02,"n":66,"o":118.13,"t":"2026-09-22T18:30:00Z","v":6214,"vw":118.06011},{"c":118.02,"h":118.05,"l":118.02,"n":31,"o":118.03,"t":"2026-09-22T18:45:00Z","v":1670,"vw":118.031983},{"c":117.84,"h":118.02,"l":117.83,"n":66,"o":118.01,"t":"2026-09-22T19:00:00Z","v":4609,"vw":117.924411},{"c":117.86,"h":117.9099,"l":117.835,"n":41,"o":117.855,"t":"2026-09-22T19:15:00Z","v":4981,"vw":117.885537},{"c":117.86,"h":117.91,"l":117.81,"n":52,"o":117.82,"t":"2026-09-22T19:30:00Z","v":3892,"vw":117.866274},{"c":117.63,"h":117.92,"l":117.63,"n":118,"o":117.92,"t":"2026-09-22T19:45:00Z","v":12638,"vw":117.781598},{"c":117.6,"h":117.6,"l":117.6,"n":4,"o":117.6,"t":"2026-09-22T20:00:00Z","v":178,"vw":117.6},{"c":117.7,"h":117.7,"l":117.7,"n":1,"o":117.7,"t":"2026-09-23T12:00:00Z","v":500,"vw":117.7},{"c":117.525,"h":117.69,"l":117.525,"n":28,"o":117.54,"t":"2026-09-23T13:30:00Z","v":3211,"vw":117.572874},{"c":117.525,"h":117.57,"l":117.45,"n":30,"o":117.45,"t":"2026-09-23T13:45:00Z","v":6646,"vw":117.499901},{"c":117.696,"h":117.696,"l":117.48,"n":23,"o":117.59,"t":"2026-09-23T14:00:00Z","v":2594,"vw":117.629002},{"c":117.775,"h":118.0854,"l":117.73,"n":42,"o":117.89,"t":"2026-09-23T14:15:00Z","v":8350,"vw":118.029673},{"c":117.8,"h":117.98,"l":117.7,"n":49,"o":117.82,"t":"2026-09-23T14:30:00Z","v":8054,"vw":117.849691},{"c":117.56,"h":117.76,"l":117.56,"n":33,"o":117.76,"t":"2026-09-23T14:45:00Z","v":5549,"vw":117.637141},{"c":117.74,"h":117.74,"l":117.545,"n":26,"o":117.61,"t":"2026-09-23T15:00:00Z","v":3564,"vw":117.646587},{"c":117.66,"h":117.74,"l":117.64,"n":25,"o":117.74,"t":"2026-09-23T15:15:00Z","v":1891,"vw":117.702451},{"c":117.79,"h":117.79,"l":117.63,"n":32,"o":117.65,"t":"2026-09-23T15:30:00Z","v":2952,"vw":117.705946},{"c":117.77,"h":117.79,"l":117.71,"n":18,"o":117.79,"t":"2026-09-23T15:45:00Z","v":2762,"vw":117.739794},{"c":117.76,"h":117.76,"l":117.7,"n":21,"o":117.72,"t":"2026-09-23T16:00:00Z","v":2459,"vw":117.730142},{"c":117.8,"h":117.8,"l":117.74,"n":9,"o":117.775,"t":"2026-09-23T16:15:00Z","v":1008,"vw":117.76834},{"c":117.77,"h":117.86,"l":117.77,"n":7,"o":117.86,"t":"2026-09-23T16:30:00Z","v":894,"vw":117.826321},{"c":117.35,"h":117.74,"l":117.3,"n":77,"o":117.74,"t":"2026-09-23T16:45:00Z","v":9194,"vw":117.622193},{"c":117.36,"h":117.37,"l":117.26,"n":16,"o":117.33,"t":"2026-09-23T17:00:00Z","v":2508,"vw":117.335404},{"c":117.42,"h":117.4525,"l":117.36,"n":44,"o":117.36,"t":"2026-09-23T17:15:00Z","v":3817,"vw":117.426125},{"c":117.575,"h":117.575,"l":117.36,"n":30,"o":117.38,"t":"2026-09-23T17:30:00Z","v":2726,"vw":117.419149},{"c":117.49,"h":117.6,"l":117.44,"n":35,"o":117.58,"t":"2026-09-23T17:45:00Z","v":8290,"vw":117.516016},{"c":117.4,"h":117.62,"l":117.4,"n":21,"o":117.59,"t":"2026-09-23T18:00:00Z","v":3265,"vw":117.537243},{"c":117.26,"h":117.35,"l":117.24,"n":49,"o":117.34,"t":"2026-09-23T18:15:00Z","v":4768,"vw":117.291932},{"c":117.12,"h":117.3,"l":117.12,"n":40,"o":117.27,"t":"2026-09-23T18:30:00Z","v":3959,"vw":117.267808},{"c":117.14,"h":117.14,"l":117.06,"n":18,"o":117.075,"t":"2026-09-23T18:45:00Z","v":1616,"vw":117.091296},{"c":117.08,"h":117.185,"l":117.05,"n":29,"o":117.185,"t":"2026-09-23T19:00:00Z","v":3546,"vw":117.107999},{"c":117.085,"h":117.09,"l":117.02,"n":45,"o":117.09,"t":"2026-09-23T19:15:00Z","v":4748,"vw":117.052033},{"c":117.145,"h":117.145,"l":117.08,"n":47,"o":117.09,"t":"2026-09-23T19:30:00Z","v":3144,"vw":117.111018},{"c":116.91,"h":117.21,"l":116.87,"n":136,"o":117.21,"t":"2026-09-23T19:45:00Z","v":8236,"vw":116.937717},{"c":116.91,"h":116.91,"l":116.91,"n":3,"o":116.91,"t":"2026-09-23T20:00:00Z","v":236,"vw":116.91},{"c":117.25,"h":117.25,"l":117.25,"n":1,"o":117.25,"t":"2026-09-24T13:15:00Z","v":100,"vw":117.25},{"c":117.05,"h":117.44,"l":117.05,"n":146,"o":117.14,"t":"2026-09-24T13:30:00Z","v":15109,"vw":117.256952},{"c":117.17,"h":117.17,"l":116.98,"n":35,"o":117.01,"t":"2026-09-24T13:45:00Z","v":3262,"vw":116.995164},{"c":117.22,"h":117.35,"l":117.22,"n":20,"o":117.35,"t":"2026-09-24T14:15:00Z","v":1719,"vw":117.246314},{"c":117.06,"h":117.245,"l":117.05,"n":77,"o":117.055,"t":"2026-09-24T14:30:00Z","v":8663,"vw":117.137396},{"c":116.92,"h":116.99,"l":116.92,"n":20,"o":116.975,"t":"2026-09-24T14:45:00Z","v":3566,"vw":116.962289},{"c":116.86,"h":116.91,"l":116.86,"n":9,"o":116.9,"t":"2026-09-24T15:00:00Z","v":1857,"vw":116.874458},{"c":116.81,"h":116.81,"l":116.77,"n":9,"o":116.77,"t":"2026-09-24T15:15:00Z","v":593,"vw":116.796726},{"c":116.845,"h":116.845,"l":116.78,"n":32,"o":116.84,"t":"2026-09-24T15:30:00Z","v":3288,"vw":116.817696},{"c":116.74,"h":116.83,"l":116.74,"n":16,"o":116.83,"t":"2026-09-24T15:45:00Z","v":1528,"vw":116.755391},{"c":116.69,"h":116.71,"l":116.68,"n":26,"o":116.68,"t":"2026-09-24T16:00:00Z","v":3480,"vw":116.691024},{"c":116.92,"h":117.02,"l":116.76,"n":151,"o":116.76,"t":"2026-09-24T16:15:00Z","v":18439,"vw":116.886658},{"c":116.9,"h":116.9762,"l":116.88,"n":27,"o":116.9124,"t":"2026-09-24T16:30:00Z","v":2411,"vw":116.909483},{"c":117,"h":117,"l":116.805,"n":18,"o":116.82,"t":"2026-09-24T16:45:00Z","v":3163,"vw":116.947262},{"c":116.84,"h":116.88,"l":116.77,"n":37,"o":116.82,"t":"2026-09-24T17:00:00Z","v":4271,"vw":116.821094},{"c":116.81,"h":116.9451,"l":116.81,"n":11,"o":116.91,"t":"2026-09-24T17:15:00Z","v":1982,"vw":116.872357},{"c":116.8091,"h":116.8091,"l":116.77,"n":10,"o":116.805,"t":"2026-09-24T17:30:00Z","v":1835,"vw":116.797215},{"c":116.94,"h":116.94,"l":116.8601,"n":50,"o":116.88,"t":"2026-09-24T17:45:00Z","v":15871,"vw":116.877343},{"c":116.9,"h":116.95,"l":116.81,"n":33,"o":116.95,"t":"2026-09-24T18:00:00Z","v":3819,"vw":116.881589},{"c":117.02,"h":117.02,"l":116.92,"n":16,"o":116.95,"t":"2026-09-24T18:15:00Z","v":4281,"vw":116.958336},{"c":116.7901,"h":116.85,"l":116.7901,"n":13,"o":116.85,"t":"2026-09-24T18:30:00Z","v":580,"vw":116.810755},{"c":116.85,"h":116.85,"l":116.7,"n":38,"o":116.76,"t":"2026-09-24T18:45:00Z","v":3802,"vw":116.802592},{"c":116.72,"h":116.75,"l":116.72,"n":16,"o":116.72,"t":"2026-09-24T19:00:00Z","v":2988,"vw":116.72276},{"c":116.73,"h":116.81,"l":116.73,"n":12,"o":116.8,"t":"2026-09-24T19:15:00Z","v":1177,"vw":116.765487},{"c":116.724,"h":116.76,"l":116.69,"n":16,"o":116.7,"t":"2026-09-24T19:30:00Z","v":1195,"vw":116.729722},{"c":116.62,"h":116.75,"l":116.57,"n":111,"o":116.74,"t":"2026-09-24T19:45:00Z","v":14929,"vw":116.615423},{"c":116.59,"h":116.59,"l":116.59,"n":6,"o":116.59,"t":"2026-09-24T20:00:00Z","v":244,"vw":116.59},{"c":116.34,"h":116.66,"l":116.27,"n":31,"o":116.66,"t":"2026-09-25T13:30:00Z","v":5507,"vw":116.559416},{"c":116.239,"h":116.25,"l":116.07,"n":26,"o":116.12,"t":"2026-09-25T13:45:00Z","v":6528,"vw":116.175876},{"c":116.13,"h":116.1922,"l":115.8568,"n":28,"o":116.1922,"t":"2026-09-25T14:00:00Z","v":11950,"vw":115.999021},{"c":116.41,"h":116.41,"l":116.2,"n":4,"o":116.2,"t":"2026-09-25T14:15:00Z","v":464,"vw":116.245455},{"c":116.48,"h":116.48,"l":116.312,"n":8,"o":116.312,"t":"2026-09-25T14:30:00Z","v":818,"vw":116.379305},{"c":116.425,"h":116.47,"l":116.35,"n":41,"o":116.47,"t":"2026-09-25T14:45:00Z","v":4177,"vw":116.391491},{"c":116.57,"h":116.675,"l":116.44,"n":41,"o":116.44,"t":"2026-09-25T15:00:00Z","v":3761,"vw":116.548679},{"c":116.698,"h":116.698,"l":116.6,"n":20,"o":116.63,"t":"2026-09-25T15:15:00Z","v":1026,"vw":116.652326},{"c":116.71,"h":116.81,"l":116.71,"n":54,"o":116.74,"t":"2026-09-25T15:30:00Z","v":7105,"vw":116.764745},{"c":116.74,"h":116.74,"l":116.6,"n":28,"o":116.6,"t":"2026-09-25T15:45:00Z","v":5689,"vw":116.661957},{"c":117.04,"h":117.05,"l":116.79,"n":98,"o":116.79,"t":"2026-09-25T16:00:00Z","v":11397,"vw":116.921749},{"c":116.94,"h":116.94,"l":116.91,"n":20,"o":116.93,"t":"2026-09-25T16:15:00Z","v":2407,"vw":116.927472},{"c":116.9799,"h":116.9799,"l":116.86,"n":18,"o":116.94,"t":"2026-09-25T16:30:00Z","v":1483,"vw":116.924806},{"c":116.86,"h":116.88,"l":116.855,"n":25,"o":116.88,"t":"2026-09-25T16:45:00Z","v":2200,"vw":116.860208},{"c":116.8297,"h":116.925,"l":116.8199,"n":12,"o":116.925,"t":"2026-09-25T17:00:00Z","v":3253,"vw":116.859897},{"c":116.82,"h":116.82,"l":116.82,"n":4,"o":116.82,"t":"2026-09-25T17:15:00Z","v":233,"vw":116.82},{"c":116.705,"h":116.74,"l":116.65,"n":25,"o":116.74,"t":"2026-09-25T17:30:00Z","v":2074,"vw":116.689859},{"c":116.69,"h":116.7,"l":116.64,"n":17,"o":116.7,"t":"2026-09-25T17:45:00Z","v":2730,"vw":116.673034},{"c":116.67,"h":116.72,"l":116.648,"n":34,"o":116.69,"t":"2026-09-25T18:00:00Z","v":4371,"vw":116.684987},{"c":116.775,"h":116.775,"l":116.72,"n":29,"o":116.74,"t":"2026-09-25T18:15:00Z","v":2936,"vw":116.744829},{"c":116.785,"h":116.822,"l":116.77,"n":15,"o":116.8037,"t":"2026-09-25T18:30:00Z","v":1941,"vw":116.800837},{"c":117,"h":117,"l":116.81,"n":24,"o":116.845,"t":"2026-09-25T18:45:00Z","v":2616,"vw":116.903092},{"c":116.965,"h":117.02,"l":116.94,"n":32,"o":116.9885,"t":"2026-09-25T19:00:00Z","v":3172,"vw":116.982801},{"c":116.92,"h":117.09,"l":116.88,"n":11,"o":117.09,"t":"2026-09-25T19:15:00Z","v":724,"vw":116.944623},{"c":117.005,"h":117.005,"l":116.85,"n":74,"o":116.85,"t":"2026-09-25T19:30:00Z","v":4757,"vw":116.946612},{"c":116.88,"h":117.115,"l":116.88,"n":202,"o":117.1,"t":"2026-09-25T19:45:00Z","v":30984,"vw":116.92211},{"c":116.86,"h":116.86,"l":116.86,"n":5,"o":116.86,"t":"2026-09-25T20:00:00Z","v":24560,"vw":116.86},{"c":116.68,"h":116.68,"l":116.68,"n":2,"o":116.68,"t":"2026-09-28T13:15:00Z","v":1001,"vw":116.68},{"c":116.61,"h":116.7,"l":116.265,"n":31,"o":116.7,"t":"2026-09-28T13:30:00Z","v":2204,"vw":116.562366},{"c":116.81,"h":116.8795,"l":116.56,"n":24,"o":116.57,"t":"2026-09-28T13:45:00Z","v":4997,"vw":116.77341},{"c":116.8074,"h":116.82,"l":116.62,"n":37,"o":116.82,"t":"2026-09-28T14:15:00Z","v":10283,"vw":116.677485},{"c":116.6937,"h":116.77,"l":116.68,"n":31,"o":116.77,"t":"2026-09-28T14:30:00Z","v":2491,"vw":116.727832},{"c":116.47,"h":116.67,"l":116.47,"n":20,"o":116.655,"t":"2026-09-28T14:45:00Z","v":2387,"vw":116.603946},{"c":116.28,"h":116.45,"l":116.28,"n":17,"o":116.4,"t":"2026-09-28T15:00:00Z","v":2026,"vw":116.416418},{"c":116.3149,"h":116.3149,"l":116.29,"n":17,"o":116.29,"t":"2026-09-28T15:15:00Z","v":814,"vw":116.307141},{"c":116.195,"h":116.2116,"l":116.1251,"n":11,"o":116.1251,"t":"2026-09-28T15:30:00Z","v":4822,"vw":116.187707},{"c":116.05,"h":116.1277,"l":116.05,"n":5,"o":116.1277,"t":"2026-09-28T15:45:00Z","v":774,"vw":116.09833},{"c":116.14,"h":116.14,"l":116.07,"n":23,"o":116.08,"t":"2026-09-28T16:00:00Z","v":2915,"vw":116.088929},{"c":116.575,"h":116.575,"l":116.11,"n":74,"o":116.11,"t":"2026-09-28T16:15:00Z","v":9742,"vw":116.264937},{"c":116.28,"h":116.28,"l":116.28,"n":1,"o":116.28,"t":"2026-09-28T16:30:00Z","v":600,"vw":116.28},{"c":116.31,"h":116.34,"l":116.3,"n":17,"o":116.33,"t":"2026-09-28T16:45:00Z","v":2628,"vw":116.325819},{"c":116.45,"h":116.62,"l":116.28,"n":79,"o":116.28,"t":"2026-09-28T17:00:00Z","v":8079,"vw":116.500331},{"c":116.46,"h":116.49,"l":116.38,"n":23,"o":116.38,"t":"2026-09-28T17:15:00Z","v":1815,"vw":116.443871},{"c":116.2664,"h":116.2664,"l":116.15,"n":22,"o":116.24,"t":"2026-09-28T17:30:00Z","v":6090,"vw":116.250133},{"c":116.3401,"h":116.355,"l":116.29,"n":61,"o":116.29,"t":"2026-09-28T17:45:00Z","v":9080,"vw":116.335548},{"c":116.33,"h":116.38,"l":116.31,"n":6,"o":116.38,"t":"2026-09-28T18:00:00Z","v":1093,"vw":116.367048},{"c":116.365,"h":116.385,"l":116.3,"n":28,"o":116.34,"t":"2026-09-28T18:15:00Z","v":3987,"vw":116.32202},{"c":116.35,"h":116.35,"l":116.28,"n":11,"o":116.295,"t":"2026-09-28T18:30:00Z","v":1722,"vw":116.293232},{"c":116.29,"h":116.345,"l":116.225,"n":24,"o":116.345,"t":"2026-09-28T18:45:00Z","v":2896,"vw":116.280267},{"c":116.23,"h":116.29,"l":116.23,"n":19,"o":116.29,"t":"2026-09-28T19:00:00Z","v":1282,"vw":116.248809},{"c":116.16,"h":116.175,"l":116.106,"n":10,"o":116.106,"t":"2026-09-28T19:15:00Z","v":929,"vw":116.155853},{"c":116.123,"h":116.2,"l":116.123,"n":53,"o":116.19,"t":"2026-09-28T19:30:00Z","v":8345,"vw":116.140259},{"c":116.08,"h":116.135,"l":115.95,"n":121,"o":116.135,"t":"2026-09-28T19:45:00Z","v":10017,"vw":116.047024},{"c":116.08,"h":116.08,"l":116.08,"n":6,"o":116.08,"t":"2026-09-28T20:00:00Z","v":1598,"vw":116.08},{"c":115.66,"h":115.66,"l":115.66,"n":2,"o":115.66,"t":"2026-09-29T13:15:00Z","v":167,"vw":115.66},{"c":115.79,"h":115.79,"l":115.53,"n":19,"o":115.54,"t":"2026-09-29T13:30:00Z","v":1871,"vw":115.561087},{"c":115.545,"h":115.63,"l":115.545,"n":4,"o":115.63,"t":"2026-09-29T13:45:00Z","v":5202,"vw":115.546986},{"c":115.64,"h":115.69,"l":115.51,"n":13,"o":115.69,"t":"2026-09-29T14:00:00Z","v":727,"vw":115.631758},{"c":115.46,"h":115.475,"l":115.46,"n":9,"o":115.475,"t":"2026-09-29T14:15:00Z","v":794,"vw":115.46219},{"c":115.31,"h":115.45,"l":115.31,"n":17,"o":115.45,"t":"2026-09-29T14:30:00Z","v":2549,"vw":115.387861},{"c":115.2582,"h":115.2582,"l":115.16,"n":22,"o":115.16,"t":"2026-09-29T14:45:00Z","v":3717,"vw":115.224559},{"c":115.11,"h":115.185,"l":115.11,"n":41,"o":115.185,"t":"2026-09-29T15:00:00Z","v":5668,"vw":115.154608},{"c":115.1199,"h":115.1199,"l":115.1,"n":5,"o":115.1,"t":"2026-09-29T15:15:00Z","v":753,"vw":115.115308},{"c":115.14,"h":115.14,"l":115.14,"n":5,"o":115.14,"t":"2026-09-29T15:30:00Z","v":187,"vw":115.14},{"c":115.14,"h":115.18,"l":115.14,"n":11,"o":115.18,"t":"2026-09-29T15:45:00Z","v":569,"vw":115.17},{"c":115.11,"h":115.13,"l":115.1,"n":34,"o":115.1,"t":"2026-09-29T16:00:00Z","v":1644,"vw":115.112419},{"c":115.13,"h":115.175,"l":115.13,"n":14,"o":115.17,"t":"2026-09-29T16:15:00Z","v":851,"vw":115.155},{"c":115.2117,"h":115.28,"l":115.15,"n":59,"o":115.19,"t":"2026-09-29T16:30:00Z","v":4589,"vw":115.217859},{"c":115.145,"h":115.21,"l":115.12,"n":47,"o":115.21,"t":"2026-09-29T16:45:00Z","v":5254,"vw":115.174883},{"c":115.235,"h":115.235,"l":115.17,"n":7,"o":115.17,"t":"2026-09-29T17:00:00Z","v":522,"vw":115.19625},{"c":115.15,"h":115.23,"l":115.15,"n":28,"o":115.23,"t":"2026-09-29T17:15:00Z","v":2475,"vw":115.21331},{"c":115.245,"h":115.245,"l":115.18,"n":8,"o":115.18,"t":"2026-09-29T17:30:00Z","v":1136,"vw":115.226629},{"c":115.215,"h":115.25,"l":115.195,"n":12,"o":115.25,"t":"2026-09-29T17:45:00Z","v":1998,"vw":115.230767},{"c":115.27,"h":115.4,"l":115.2699,"n":72,"o":115.27,"t":"2026-09-29T18:00:00Z","v":7940,"vw":115.335544},{"c":115.35,"h":115.45,"l":115.35,"n":18,"o":115.425,"t":"2026-09-29T18:15:00Z","v":958,"vw":115.410136},{"c":115.4,"h":115.4,"l":115.27,"n":11,"o":115.3,"t":"2026-09-29T18:30:00Z","v":1371,"vw":115.374486},{"c":115.2799,"h":115.38,"l":115.2799,"n":11,"o":115.38,"t":"2026-09-29T18:45:00Z","v":744,"vw":115.308072},{"c":115.375,"h":115.375,"l":115.3012,"n":22,"o":115.3012,"t":"2026-09-29T19:00:00Z","v":1608,"vw":115.333498},{"c":115.37,"h":115.41,"l":115.34,"n":33,"o":115.37,"t":"2026-09-29T19:15:00Z","v":4133,"vw":115.375129},{"c":115.36,"h":115.4701,"l":115.36,"n":53,"o":115.4,"t":"2026-09-29T19:30:00Z","v":4413,"vw":115.42744},{"c":115.515,"h":115.515,"l":115.32,"n":45,"o":115.36,"t":"2026-09-29T19:45:00Z","v":2955,"vw":115.400732},{"c":115.49,"h":115.49,"l":115.49,"n":3,"o":115.49,"t":"2026-09-29T20:00:00Z","v":524,"vw":115.49},{"c":115.975,"h":115.99,"l":115.975,"n":16,"o":115.99,"t":"2026-09-30T13:30:00Z","v":2138,"vw":115.98901},{"c":115.49,"h":115.7723,"l":115.49,"n":13,"o":115.715,"t":"2026-09-30T13:45:00Z","v":937,"vw":115.667049},{"c":115.3841,"h":115.415,"l":115.3392,"n":15,"o":115.415,"t":"2026-09-30T14:00:00Z","v":1465,"vw":115.359514},{"c":115.55,"h":115.72,"l":115.55,"n":10,"o":115.66,"t":"2026-09-30T14:15:00Z","v":2436,"vw":115.634345},{"c":115.55,"h":115.64,"l":115.55,"n":9,"o":115.64,"t":"2026-09-30T14:30:00Z","v":1016,"vw":115.629395},{"c":115.79,"h":115.83,"l":115.64,"n":62,"o":115.64,"t":"2026-09-30T14:45:00Z","v":7701,"vw":115.760702},{"c":115.7,"h":115.8,"l":115.7,"n":13,"o":115.8,"t":"2026-09-30T15:00:00Z","v":661,"vw":115.75592},{"c":115.68,"h":115.8,"l":115.66,"n":64,"o":115.76,"t":"2026-09-30T15:15:00Z","v":233726,"vw":115.797845},{"c":115.54,"h":115.69,"l":115.51,"n":33,"o":115.69,"t":"2026-09-30T15:30:00Z","v":3672,"vw":115.552524},{"c":115.51,"h":115.53,"l":115.43,"n":13,"o":115.43,"t":"2026-09-30T15:45:00Z","v":1236,"vw":115.502398},{"c":115.64,"h":115.64,"l":115.46,"n":7,"o":115.46,"t":"2026-09-30T16:00:00Z","v":446,"vw":115.520075},{"c":115.55,"h":115.66,"l":115.55,"n":29,"o":115.66,"t":"2026-09-30T16:15:00Z","v":2696,"vw":115.585165},{"c":115.61,"h":115.61,"l":115.51,"n":28,"o":115.51,"t":"2026-09-30T16:30:00Z","v":4122,"vw":115.534863},{"c":115.635,"h":115.635,"l":115.55,"n":13,"o":115.56,"t":"2026-09-30T16:45:00Z","v":1957,"vw":115.605609},{"c":115.51,"h":115.63,"l":115.51,"n":13,"o":115.63,"t":"2026-09-30T17:00:00Z","v":5379,"vw":115.551054},{"c":115.45,"h":115.48,"l":115.39,"n":76,"o":115.47,"t":"2026-09-30T17:15:00Z","v":8649,"vw":115.429883},{"c":115.49,"h":115.5,"l":115.44,"n":43,"o":115.45,"t":"2026-09-30T17:30:00Z","v":4634,"vw":115.459123},{"c":115.38,"h":115.48,"l":115.38,"n":57,"o":115.48,"t":"2026-09-30T17:45:00Z","v":4340,"vw":115.424549},{"c":115.37,"h":115.41,"l":115.35,"n":54,"o":115.4,"t":"2026-09-30T18:00:00Z","v":4843,"vw":115.377215},{"c":115.25,"h":115.35,"l":115.23,"n":66,"o":115.33,"t":"2026-09-30T18:15:00Z","v":1744,"vw":115.300591},{"c":115.29,"h":115.29,"l":115.18,"n":14,"o":115.18,"t":"2026-09-30T18:30:00Z","v":2281,"vw":115.224076},{"c":115.18,"h":115.23,"l":115.15,"n":11,"o":115.23,"t":"2026-09-30T18:45:00Z","v":835,"vw":115.195},{"c":115.17,"h":115.22,"l":115.145,"n":23,"o":115.22,"t":"2026-09-30T19:00:00Z","v":2091,"vw":115.188476},{"c":115.13,"h":115.235,"l":115.13,"n":21,"o":115.2,"t":"2026-09-30T19:15:00Z","v":1789,"vw":115.199754},{"c":114.9899,"h":115.11,"l":114.94,"n":106,"o":115.11,"t":"2026-09-30T19:30:00Z","v":14967,"vw":115.011768},{"c":114.69,"h":114.97,"l":114.69,"n":305,"o":114.96,"t":"2026-09-30T19:45:00Z","v":30143,"vw":114.849151},{"c":114.73,"h":114.73,"l":114.73,"n":5,"o":114.73,"t":"2026-09-30T20:00:00Z","v":311,"vw":114.73},{"c":114.21,"h":114.74,"l":114.1851,"n":126,"o":114.47,"t":"2026-10-01T13:30:00Z","v":14394,"vw":114.573387},{"c":113.9851,"h":114.375,"l":113.9504,"n":134,"o":114.28,"t":"2026-10-01T13:45:00Z","v":11564,"vw":114.228061},{"c":113.71,"h":114.02,"l":113.53,"n":84,"o":114.02,"t":"2026-10-01T14:00:00Z","v":5860,"vw":113.716852},{"c":114.02,"h":114.02,"l":113.8,"n":55,"o":113.8,"t":"2026-10-01T14:15:00Z","v":4536,"vw":113.881895},{"c":114.2,"h":114.21,"l":113.97,"n":375,"o":114.01,"t":"2026-10-01T14:30:00Z","v":64588,"vw":114.099677},{"c":114.17,"h":114.32,"l":114.04,"n":592,"o":114.19,"t":"2026-10-01T14:45:00Z","v":62973,"vw":114.15876},{"c":114.1,"h":114.14,"l":113.93,"n":611,"o":114.14,"t":"2026-10-01T15:00:00Z","v":55138,"vw":114.059097},{"c":114.08,"h":114.21,"l":114.035,"n":376,"o":114.06,"t":"2026-10-01T15:15:00Z","v":58920,"vw":114.134891},{"c":114.24,"h":114.38,"l":114.06,"n":853,"o":114.07,"t":"2026-10-01T15:30:00Z","v":149903,"vw":114.268883},{"c":114.51,"h":114.51,"l":114.24,"n":769,"o":114.25,"t":"2026-10-01T15:45:00Z","v":62151,"vw":114.348271},{"c":114.47,"h":114.54,"l":114.45,"n":473,"o":114.52,"t":"2026-10-01T16:00:00Z","v":38875,"vw":114.487171},{"c":114.65,"h":114.69,"l":114.45,"n":1212,"o":114.48,"t":"2026-10-01T16:15:00Z","v":90481,"vw":114.60242},{"c":114.75,"h":114.75,"l":114.63,"n":557,"o":114.63,"t":"2026-10-01T16:30:00Z","v":43339,"vw":114.690774},{"c":114.62,"h":114.73,"l":114.57,"n":105,"o":114.7,"t":"2026-10-01T16:45:00Z","v":9651,"vw":114.685509},{"c":114.61,"h":114.72,"l":114.58,"n":356,"o":114.6,"t":"2026-10-01T17:00:00Z","v":26073,"vw":114.656341},{"c":114.71,"h":114.84,"l":114.62,"n":463,"o":114.63,"t":"2026-10-01T17:15:00Z","v":39809,"vw":114.7466},{"c":114.93,"h":114.94,"l":114.73,"n":751,"o":114.73,"t":"2026-10-01T17:30:00Z","v":62747,"vw":114.817559},{"c":114.86,"h":114.94,"l":114.79,"n":731,"o":114.91,"t":"2026-10-01T17:45:00Z","v":66880,"vw":114.867414},{"c":115,"h":115,"l":114.765,"n":826,"o":114.94,"t":"2026-10-01T18:00:00Z","v":78286,"vw":114.866185},{"c":115.05,"h":115.08,"l":114.91,"n":832,"o":115.02,"t":"2026-10-01T18:15:00Z","v":61831,"vw":114.999219},{"c":114.95,"h":115.12,"l":114.925,"n":711,"o":115.05,"t":"2026-10-01T18:30:00Z","v":54128,"vw":115.016581},{"c":114.99,"h":114.99,"l":114.88,"n":393,"o":114.95,"t":"2026-10-01T18:45:00Z","v":36426,"vw":114.938334},{"c":115.06,"h":115.07,"l":114.89,"n":393,"o":114.985,"t":"2026-10-01T19:00:00Z","v":32719,"vw":114.997924},{"c":115.11,"h":115.18,"l":115.04,"n":259,"o":115.08,"t":"2026-10-01T19:15:00Z","v":22762,"vw":115.101968},{"c":115.07,"h":115.16,"l":115.06,"n":461,"o":115.11,"t":"2026-10-01T19:30:00Z","v":46686,"vw":115.100379},{"c":115.24,"h":115.29,"l":115.06,"n":650,"o":115.06,"t":"2026-10-01T19:45:00Z","v":63642,"vw":115.194833},{"c":115.21,"h":115.21,"l":115.21,"n":5,"o":115.21,"t":"2026-10-01T20:00:00Z","v":349,"vw":115.21},{"c":115.2,"h":115.2,"l":115.2,"n":1,"o":115.2,"t":"2026-10-02T13:15:00Z","v":200,"vw":115.2},{"c":115.54,"h":115.56,"l":115.16,"n":381,"o":115.16,"t":"2026-10-02T13:30:00Z","v":58173,"vw":115.367022},{"c":115.38,"h":115.73,"l":115.29,"n":141,"o":115.585,"t":"2026-10-02T13:45:00Z","v":15782,"vw":115.432601},{"c":115.52,"h":115.52,"l":115.36,"n":61,"o":115.39,"t":"2026-10-02T14:00:00Z","v":6059,"vw":115.418937},{"c":115.56,"h":115.58,"l":115.56,"n":22,"o":115.57,"t":"2026-10-02T14:15:00Z","v":8884,"vw":115.569284},{"c":115.72,"h":115.72,"l":115.43,"n":298,"o":115.52,"t":"2026-10-02T14:30:00Z","v":50069,"vw":115.52476},{"c":115.66,"h":115.8,"l":115.66,"n":155,"o":115.7,"t":"2026-10-02T14:45:00Z","v":19832,"vw":115.730361},{"c":115.24,"h":115.68,"l":115.16,"n":175,"o":115.68,"t":"2026-10-02T15:00:00Z","v":21296,"vw":115.447561},{"c":115.245,"h":115.27,"l":115.13,"n":95,"o":115.23,"t":"2026-10-02T15:15:00Z","v":15772,"vw":115.18955},{"c":115.5,"h":115.51,"l":115.32,"n":126,"o":115.32,"t":"2026-10-02T15:30:00Z","v":18227,"vw":115.459588},{"c":115.51,"h":115.57,"l":115.47,"n":30,"o":115.47,"t":"2026-10-02T15:45:00Z","v":6226,"vw":115.516714},{"c":115.49,"h":115.6,"l":115.47,"n":50,"o":115.51,"t":"2026-10-02T16:00:00Z","v":7231,"vw":115.511292},{"c":115.47,"h":115.54,"l":115.46,"n":35,"o":115.46,"t":"2026-10-02T16:15:00Z","v":6915,"vw":115.502584},{"c":115.53,"h":115.53,"l":115.505,"n":8,"o":115.505,"t":"2026-10-02T16:30:00Z","v":1542,"vw":115.522958},{"c":115.65,"h":115.66,"l":115.55,"n":25,"o":115.585,"t":"2026-10-02T16:45:00Z","v":2906,"vw":115.571026},{"c":115.67,"h":115.71,"l":115.64,"n":15,"o":115.64,"t":"2026-10-02T17:00:00Z","v":3792,"vw":115.676973},{"c":115.64,"h":115.71,"l":115.64,"n":23,"o":115.65,"t":"2026-10-02T17:15:00Z","v":3050,"vw":115.660563},{"c":115.73,"h":115.79,"l":115.65,"n":48,"o":115.65,"t":"2026-10-02T17:30:00Z","v":9359,"vw":115.747521},{"c":115.7,"h":115.74,"l":115.67,"n":37,"o":115.7,"t":"2026-10-02T17:45:00Z","v":5416,"vw":115.699545},{"c":115.715,"h":115.75,"l":115.65,"n":71,"o":115.73,"t":"2026-10-02T18:00:00Z","v":23213,"vw":115.716665},{"c":115.59,"h":115.69,"l":115.555,"n":77,"o":115.68,"t":"2026-10-02T18:15:00Z","v":9799,"vw":115.625407},{"c":115.59,"h":115.61,"l":115.58,"n":36,"o":115.595,"t":"2026-10-02T18:30:00Z","v":7477,"vw":115.589867},{"c":115.765,"h":115.765,"l":115.71,"n":7,"o":115.71,"t":"2026-10-02T18:45:00Z","v":3622,"vw":115.732296},{"c":115.76,"h":115.79,"l":115.73,"n":57,"o":115.77,"t":"2026-10-02T19:00:00Z","v":6285,"vw":115.768154},{"c":115.79,"h":115.85,"l":115.77,"n":22,"o":115.77,"t":"2026-10-02T19:15:00Z","v":1588,"vw":115.80932},{"c":115.775,"h":115.83,"l":115.72,"n":122,"o":115.78,"t":"2026-10-02T19:30:00Z","v":13896,"vw":115.768592},{"c":115.74,"h":115.84,"l":115.71,"n":174,"o":115.77,"t":"2026-10-02T19:45:00Z","v":16483,"vw":115.777531},{"c":115.74,"h":115.74,"l":115.74,"n":5,"o":115.74,"t":"2026-10-02T20:00:00Z","v":3917,"vw":115.74},{"c":115.22,"h":115.755,"l":115.22,"n":77,"o":115.71,"t":"2026-10-05T13:30:00Z","v":12364,"vw":115.672928},{"c":115.1208,"h":115.32,"l":115.02,"n":49,"o":115.05,"t":"2026-10-05T13:45:00Z","v":4120,"vw":115.164666},{"c":115.86,"h":115.92,"l":115.43,"n":13,"o":115.43,"t":"2026-10-05T14:00:00Z","v":579,"vw":115.801818},{"c":115.8758,"h":116.07,"l":115.8758,"n":37,"o":116.05,"t":"2026-10-05T14:15:00Z","v":4406,"vw":116.028925},{"c":115.7,"h":115.85,"l":115.645,"n":18,"o":115.85,"t":"2026-10-05T14:30:00Z","v":2915,"vw":115.693463},{"c":115.85,"h":115.85,"l":115.731,"n":27,"o":115.8,"t":"2026-10-05T14:45:00Z","v":6612,"vw":115.772534},{"c":115.76,"h":115.84,"l":115.73,"n":46,"o":115.84,"t":"2026-10-05T15:00:00Z","v":3719,"vw":115.811079},{"c":115.95,"h":115.95,"l":115.74,"n":44,"o":115.78,"t":"2026-10-05T15:15:00Z","v":7371,"vw":115.773454},{"c":116.15,"h":116.15,"l":116.01,"n":5,"o":116.01,"t":"2026-10-05T15:30:00Z","v":664,"vw":116.054167},{"c":116.21,"h":116.21,"l":116.11,"n":33,"o":116.17,"t":"2026-10-05T15:45:00Z","v":6551,"vw":116.152099},{"c":116.325,"h":116.325,"l":116.2,"n":22,"o":116.205,"t":"2026-10-05T16:00:00Z","v":3730,"vw":116.246988},{"c":116.385,"h":116.385,"l":116.3018,"n":71,"o":116.3018,"t":"2026-10-05T16:15:00Z","v":16695,"vw":116.341701},{"c":116.46,"h":116.53,"l":116.46,"n":69,"o":116.53,"t":"2026-10-05T16:45:00Z","v":9181,"vw":116.488072},{"c":116.445,"h":116.445,"l":116.445,"n":1,"o":116.445,"t":"2026-10-05T17:00:00Z","v":100,"vw":116.445},{"c":116.52,"h":116.5299,"l":116.515,"n":15,"o":116.5299,"t":"2026-10-05T17:30:00Z","v":698,"vw":116.5188},{"c":116.57,"h":116.57,"l":116.525,"n":12,"o":116.53,"t":"2026-10-05T17:45:00Z","v":771,"vw":116.543077},{"c":116.68,"h":116.68,"l":116.68,"n":7,"o":116.68,"t":"2026-10-05T18:00:00Z","v":662,"vw":116.68},{"c":116.665,"h":116.665,"l":116.665,"n":1,"o":116.665,"t":"2026-10-05T18:15:00Z","v":100,"vw":116.665},{"c":116.6228,"h":116.665,"l":116.6228,"n":3,"o":116.665,"t":"2026-10-05T18:30:00Z","v":408,"vw":116.633994},{"c":116.545,"h":116.6,"l":116.48,"n":41,"o":116.6,"t":"2026-10-05T18:45:00Z","v":17939,"vw":116.498176},{"c":116.6,"h":116.6,"l":116.51,"n":15,"o":116.555,"t":"2026-10-05T19:00:00Z","v":1203,"vw":116.527213},{"c":116.68,"h":116.68,"l":116.68,"n":13,"o":116.68,"t":"2026-10-05T19:15:00Z","v":763,"vw":116.68},{"c":116.48,"h":116.62,"l":116.47,"n":26,"o":116.62,"t":"2026-10-05T19:30:00Z","v":1655,"vw":116.498167},{"c":116.405,"h":116.47,"l":116.21,"n":160,"o":116.39,"t":"2026-10-05T19:45:00Z","v":7198,"vw":116.380331},{"c":116.43,"h":116.43,"l":116.43,"n":6,"o":116.43,"t":"2026-10-05T20:00:00Z","v":604,"vw":116.43},{"c":116.48,"h":116.85,"l":116.42,"n":120,"o":116.68,"t":"2026-10-06T13:30:00Z","v":17102,"vw":116.507968},{"c":116.66,"h":116.66,"l":116.46,"n":88,"o":116.46,"t":"2026-10-06T13:45:00Z","v":10601,"vw":116.533398},{"c":116.84,"h":116.925,"l":116.75,"n":35,"o":116.75,"t":"2026-10-06T14:00:00Z","v":5143,"vw":116.845282},{"c":116.66,"h":116.75,"l":116.62,"n":18,"o":116.75,"t":"2026-10-06T14:15:00Z","v":1878,"vw":116.645},{"c":116.855,"h":117.03,"l":116.72,"n":25,"o":116.72,"t":"2026-10-06T14:30:00Z","v":6872,"vw":116.967316},{"c":116.86,"h":116.86,"l":116.85,"n":4,"o":116.85,"t":"2026-10-06T14:45:00Z","v":417,"vw":116.855},{"c":116.82,"h":116.82,"l":116.82,"n":7,"o":116.82,"t":"2026-10-06T15:00:00Z","v":2716,"vw":116.82},{"c":117.045,"h":117.08,"l":117.025,"n":14,"o":117.05,"t":"2026-10-06T15:15:00Z","v":1245,"vw":117.046052},{"c":116.94,"h":116.94,"l":116.94,"n":1,"o":116.94,"t":"2026-10-06T15:30:00Z","v":100,"vw":116.94},{"c":117.04,"h":117.05,"l":116.8843,"n":66,"o":116.8843,"t":"2026-10-06T15:45:00Z","v":9699,"vw":116.973325},{"c":116.88,"h":117.005,"l":116.88,"n":75,"o":117,"t":"2026-10-06T16:00:00Z","v":77343,"vw":116.881454},{"c":116.92,"h":116.92,"l":116.92,"n":1,"o":116.92,"t":"2026-10-06T16:15:00Z","v":175,"vw":116.92},{"c":116.815,"h":116.89,"l":116.815,"n":15,"o":116.88,"t":"2026-10-06T16:30:00Z","v":2693,"vw":116.87502},{"c":116.7466,"h":116.77,"l":116.69,"n":12,"o":116.69,"t":"2026-10-06T17:00:00Z","v":420,"vw":116.736447},{"c":116.66,"h":116.67,"l":116.5681,"n":45,"o":116.655,"t":"2026-10-06T17:15:00Z","v":5896,"vw":116.626747},{"c":116.6401,"h":116.7,"l":116.594,"n":23,"o":116.67,"t":"2026-10-06T17:30:00Z","v":1698,"vw":116.648014},{"c":116.6,"h":116.65,"l":116.5701,"n":10,"o":116.65,"t":"2026-10-06T17:45:00Z","v":1054,"vw":116.612215},{"c":116.62,"h":116.7,"l":116.585,"n":45,"o":116.64,"t":"2026-10-06T18:00:00Z","v":5618,"vw":116.636482},{"c":116.6999,"h":116.6999,"l":116.585,"n":19,"o":116.65,"t":"2026-10-06T18:15:00Z","v":1534,"vw":116.648856},{"c":116.77,"h":116.77,"l":116.6499,"n":12,"o":116.6499,"t":"2026-10-06T18:30:00Z","v":1021,"vw":116.714938},{"c":116.84,"h":116.85,"l":116.76,"n":7,"o":116.85,"t":"2026-10-06T18:45:00Z","v":975,"vw":116.827425},{"c":116.86,"h":116.87,"l":116.805,"n":26,"o":116.805,"t":"2026-10-06T19:00:00Z","v":2276,"vw":116.845716},{"c":116.69,"h":116.865,"l":116.69,"n":155,"o":116.85,"t":"2026-10-06T19:15:00Z","v":14825,"vw":116.802517},{"c":116.755,"h":116.81,"l":116.7,"n":74,"o":116.71,"t":"2026-10-06T19:30:00Z","v":16202,"vw":116.789909},{"c":116.77,"h":116.82,"l":116.65,"n":348,"o":116.72,"t":"2026-10-06T19:45:00Z","v":67664,"vw":116.709995},{"c":116.82,"h":116.82,"l":116.82,"n":8,"o":116.82,"t":"2026-10-06T20:00:00Z","v":666,"vw":116.82},{"c":116.85,"h":116.85,"l":116,"n":13,"o":116.85,"t":"2026-10-06T20:45:00Z","v":7024,"vw":116.61092},{"c":116.77,"h":116.77,"l":116.3,"n":19,"o":116.75,"t":"2026-10-06T22:30:00Z","v":6948,"vw":116.730294},{"c":116.7,"h":116.7,"l":116.7,"n":11,"o":116.7,"t":"2026-10-07T10:00:00Z","v":1010,"vw":116.7},{"c":116.56,"h":117.52,"l":116.56,"n":109,"o":116.7,"t":"2026-10-07T10:15:00Z","v":3414,"vw":116.801922},{"c":116.8,"h":116.8,"l":116.8,"n":10,"o":116.8,"t":"2026-10-07T10:30:00Z","v":259,"vw":116.8},{"c":117.32,"h":117.32,"l":117.32,"n":16,"o":117.32,"t":"2026-10-07T11:15:00Z","v":196,"vw":117.32},{"c":117.01,"h":117.07,"l":116.56,"n":84,"o":116.61,"t":"2026-10-07T11:30:00Z","v":2851,"vw":116.643895},{"c":116.81,"h":116.81,"l":116.81,"n":1,"o":116.81,"t":"2026-10-07T11:45:00Z","v":391,"vw":116.81},{"c":116.8,"h":116.8,"l":116.79,"n":2,"o":116.79,"t":"2026-10-07T13:15:00Z","v":365,"vw":116.795315},{"c":116.88,"h":116.94,"l":116.51,"n":31,"o":116.51,"t":"2026-10-07T13:30:00Z","v":1876,"vw":116.600626},{"c":116.4675,"h":116.4675,"l":116.45,"n":7,"o":116.45,"t":"2026-10-07T13:45:00Z","v":2353,"vw":116.450764},{"c":116.5499,"h":116.5499,"l":116.452,"n":88,"o":116.505,"t":"2026-10-07T14:00:00Z","v":19838,"vw":116.49016},{"c":116.4,"h":116.61,"l":116.4,"n":20,"o":116.51,"t":"2026-10-07T14:15:00Z","v":1054,"vw":116.505},{"c":116.39,"h":116.46,"l":116.37,"n":30,"o":116.41,"t":"2026-10-07T14:30:00Z","v":5195,"vw":116.396455},{"c":116.4015,"h":116.4015,"l":116.275,"n":55,"o":116.28,"t":"2026-10-07T14:45:00Z","v":6413,"vw":116.340019},{"c":116.27,"h":116.3,"l":116.17,"n":51,"o":116.27,"t":"2026-10-07T15:00:00Z","v":6277,"vw":116.245044},{"c":116.06,"h":116.24,"l":116.03,"n":43,"o":116.24,"t":"2026-10-07T15:15:00Z","v":6191,"vw":116.166881},{"c":116.1,"h":116.115,"l":116.01,"n":37,"o":116.04,"t":"2026-10-07T15:30:00Z","v":2857,"vw":116.067834},{"c":116.14,"h":116.14,"l":116.045,"n":41,"o":116.06,"t":"2026-10-07T15:45:00Z","v":3746,"vw":116.086721},{"c":116.23,"h":116.23,"l":116.135,"n":11,"o":116.14,"t":"2026-10-07T16:00:00Z","v":1442,"vw":116.161918},{"c":116.24,"h":116.26,"l":116.24,"n":7,"o":116.26,"t":"2026-10-07T16:15:00Z","v":1141,"vw":116.244456},{"c":116.3,"h":116.335,"l":116.28,"n":11,"o":116.335,"t":"2026-10-07T16:30:00Z","v":1240,"vw":116.29673},{"c":116.22,"h":116.31,"l":116.185,"n":18,"o":116.31,"t":"2026-10-07T16:45:00Z","v":3006,"vw":116.239412},{"c":116.27,"h":116.27,"l":116.25,"n":25,"o":116.27,"t":"2026-10-07T17:00:00Z","v":2210,"vw":116.266019},{"c":116.33,"h":116.35,"l":116.3,"n":24,"o":116.31,"t":"2026-10-07T17:15:00Z","v":2769,"vw":116.33192},{"c":116.27,"h":116.35,"l":116.25,"n":81,"o":116.32,"t":"2026-10-07T17:30:00Z","v":7061,"vw":116.297081},{"c":116.31,"h":116.31,"l":116.25,"n":16,"o":116.25,"t":"2026-10-07T17:45:00Z","v":1442,"vw":116.284231},{"c":116.3,"h":116.4,"l":116.25,"n":51,"o":116.3099,"t":"2026-10-07T18:00:00Z","v":8422,"vw":116.324731},{"c":116.32,"h":116.32,"l":116.2801,"n":29,"o":116.31,"t":"2026-10-07T18:15:00Z","v":4497,"vw":116.302535},{"c":116.31,"h":116.415,"l":116.31,"n":29,"o":116.365,"t":"2026-10-07T18:30:00Z","v":6223,"vw":116.35356},{"c":116.29,"h":116.325,"l":116.245,"n":59,"o":116.32,"t":"2026-10-07T18:45:00Z","v":11409,"vw":116.294557},{"c":116.32,"h":116.36,"l":116.3153,"n":18,"o":116.32,"t":"2026-10-07T19:00:00Z","v":1944,"vw":116.343695},{"c":116.19,"h":116.26,"l":116.19,"n":38,"o":116.235,"t":"2026-10-07T19:15:00Z","v":9344,"vw":116.235859},{"c":116.145,"h":116.23,"l":116.1,"n":44,"o":116.22,"t":"2026-10-07T19:30:00Z","v":6655,"vw":116.199007},{"c":116.04,"h":116.14,"l":115.98,"n":83,"o":116.12,"t":"2026-10-07T19:45:00Z","v":5133,"vw":116.044933},{"c":116.04,"h":116.04,"l":116.04,"n":6,"o":116.04,"t":"2026-10-07T20:00:00Z","v":228,"vw":116.04},{"c":116.44,"h":116.44,"l":116.04,"n":25,"o":116.04,"t":"2026-10-08T13:30:00Z","v":912,"vw":116.201142},{"c":116.7,"h":116.73,"l":116.6,"n":26,"o":116.6,"t":"2026-10-08T13:45:00Z","v":7904,"vw":116.71788},{"c":116.55,"h":116.68,"l":116.4301,"n":60,"o":116.68,"t":"2026-10-08T14:00:00Z","v":22588,"vw":116.461922},{"c":116.21,"h":116.44,"l":116.21,"n":10,"o":116.44,"t":"2026-10-08T14:15:00Z","v":756,"vw":116.363659},{"c":116.295,"h":116.42,"l":116.295,"n":14,"o":116.33,"t":"2026-10-08T14:30:00Z","v":1616,"vw":116.348381},{"c":116.35,"h":116.35,"l":116.3,"n":17,"o":116.34,"t":"2026-10-08T14:45:00Z","v":3737,"vw":116.327155},{"c":116.31,"h":116.4508,"l":116.3,"n":9,"o":116.4508,"t":"2026-10-08T15:00:00Z","v":1326,"vw":116.342193},{"c":116.28,"h":116.36,"l":116.205,"n":49,"o":116.3,"t":"2026-10-08T15:15:00Z","v":4965,"vw":116.266005},{"c":116.3,"h":116.32,"l":116.24,"n":10,"o":116.3,"t":"2026-10-08T15:30:00Z","v":1814,"vw":116.285924},{"c":116.48,"h":116.48,"l":116.36,"n":18,"o":116.39,"t":"2026-10-08T15:45:00Z","v":1708,"vw":116.408793},{"c":116.555,"h":116.59,"l":116.485,"n":19,"o":116.485,"t":"2026-10-08T16:00:00Z","v":2184,"vw":116.5285},{"c":116.485,"h":116.75,"l":116.48,"n":143,"o":116.6,"t":"2026-10-08T16:15:00Z","v":14201,"vw":116.642684},{"c":116.475,"h":116.51,"l":116.355,"n":25,"o":116.49,"t":"2026-10-08T16:30:00Z","v":1639,"vw":116.41585},{"c":117.04,"h":117.09,"l":116.515,"n":57,"o":116.515,"t":"2026-10-08T16:45:00Z","v":10976,"vw":116.844159},{"c":117.2,"h":117.2,"l":117.03,"n":12,"o":117.03,"t":"2026-10-08T17:00:00Z","v":764,"vw":117.141629},{"c":117.3,"h":117.34,"l":117.18,"n":43,"o":117.25,"t":"2026-10-08T17:15:00Z","v":5911,"vw":117.255313},{"c":117.555,"h":117.555,"l":117.355,"n":42,"o":117.365,"t":"2026-10-08T17:30:00Z","v":3707,"vw":117.418986},{"c":117.48,"h":117.61,"l":117.43,"n":51,"o":117.585,"t":"2026-10-08T17:45:00Z","v":4666,"vw":117.545554},{"c":117.62,"h":117.63,"l":117.46,"n":66,"o":117.47,"t":"2026-10-08T18:00:00Z","v":4899,"vw":117.559701},{"c":117.44,"h":117.62,"l":117.44,"n":31,"o":117.6,"t":"2026-10-08T18:15:00Z","v":4144,"vw":117.481301},{"c":117.52,"h":117.52,"l":117.42,"n":8,"o":117.42,"t":"2026-10-08T18:30:00Z","v":818,"vw":117.483917},{"c":117.525,"h":117.55,"l":117.47,"n":10,"o":117.55,"t":"2026-10-08T18:45:00Z","v":1968,"vw":117.508138},{"c":117.65,"h":117.655,"l":117.52,"n":24,"o":117.56,"t":"2026-10-08T19:00:00Z","v":2010,"vw":117.582971},{"c":117.675,"h":117.7,"l":117.6407,"n":10,"o":117.68,"t":"2026-10-08T19:15:00Z","v":1286,"vw":117.669388},{"c":117.47,"h":117.57,"l":117.47,"n":109,"o":117.57,"t":"2026-10-08T19:30:00Z","v":9809,"vw":117.497082},{"c":117.55,"h":117.56,"l":117.44,"n":97,"o":117.44,"t":"2026-10-08T19:45:00Z","v":5543,"vw":117.523569},{"c":117.58,"h":117.58,"l":117.58,"n":6,"o":117.58,"t":"2026-10-08T20:00:00Z","v":218,"vw":117.58},{"c":117.91,"h":119.01,"l":117.5,"n":36,"o":118,"t":"2026-10-09T09:00:00Z","v":2552,"vw":118.039603},{"c":117.88,"h":117.91,"l":117.65,"n":94,"o":117.73,"t":"2026-10-09T13:30:00Z","v":10593,"vw":117.808733},{"c":117.74,"h":117.93,"l":117.64,"n":123,"o":117.93,"t":"2026-10-09T13:45:00Z","v":17623,"vw":117.728505},{"c":117.625,"h":117.69,"l":117.5699,"n":154,"o":117.69,"t":"2026-10-09T14:00:00Z","v":30032,"vw":117.629214},{"c":117.56,"h":117.65,"l":117.545,"n":101,"o":117.65,"t":"2026-10-09T14:15:00Z","v":14080,"vw":117.560324},{"c":117.54,"h":117.56,"l":117.485,"n":43,"o":117.56,"t":"2026-10-09T14:30:00Z","v":8044,"vw":117.537944},{"c":117.555,"h":117.555,"l":117.425,"n":52,"o":117.53,"t":"2026-10-09T14:45:00Z","v":8598,"vw":117.486464},{"c":117.54,"h":117.59,"l":117.53,"n":13,"o":117.545,"t":"2026-10-09T15:00:00Z","v":2069,"vw":117.54359},{"c":117.745,"h":117.91,"l":117.745,"n":66,"o":117.9,"t":"2026-10-09T15:15:00Z","v":12330,"vw":117.886644},{"c":117.59,"h":117.73,"l":117.59,"n":17,"o":117.73,"t":"2026-10-09T15:30:00Z","v":3297,"vw":117.686558},{"c":117.59,"h":117.59,"l":117.56,"n":14,"o":117.56,"t":"2026-10-09T15:45:00Z","v":1835,"vw":117.562696},{"c":117.585,"h":117.585,"l":117.55,"n":4,"o":117.55,"t":"2026-10-09T16:00:00Z","v":3343,"vw":117.583939},{"c":117.615,"h":117.7399,"l":117.57,"n":33,"o":117.6,"t":"2026-10-09T16:15:00Z","v":5057,"vw":117.640278},{"c":117.63,"h":117.635,"l":117.58,"n":33,"o":117.63,"t":"2026-10-09T16:30:00Z","v":3048,"vw":117.611957},{"c":117.61,"h":117.64,"l":117.58,"n":101,"o":117.64,"t":"2026-10-09T16:45:00Z","v":9616,"vw":117.599495},{"c":117.63,"h":117.7,"l":117.63,"n":26,"o":117.65,"t":"2026-10-09T17:00:00Z","v":2586,"vw":117.659474},{"c":117.61,"h":117.64,"l":117.53,"n":36,"o":117.64,"t":"2026-10-09T17:15:00Z","v":3661,"vw":117.58303},{"c":117.64,"h":117.64,"l":117.55,"n":54,"o":117.6,"t":"2026-10-09T17:30:00Z","v":8349,"vw":117.580578},{"c":117.74,"h":117.74,"l":117.59,"n":107,"o":117.61,"t":"2026-10-09T17:45:00Z","v":14334,"vw":117.621477},{"c":117.72,"h":117.7328,"l":117.67,"n":50,"o":117.73,"t":"2026-10-09T18:00:00Z","v":6229,"vw":117.691769},{"c":117.62,"h":117.68,"l":117.62,"n":21,"o":117.68,"t":"2026-10-09T18:15:00Z","v":1346,"vw":117.645263},{"c":117.6,"h":117.63,"l":117.56,"n":41,"o":117.625,"t":"2026-10-09T18:30:00Z","v":4768,"vw":117.598549},{"c":117.56,"h":117.565,"l":117.36,"n":153,"o":117.53,"t":"2026-10-09T18:45:00Z","v":19080,"vw":117.467332},{"c":117.58,"h":117.66,"l":117.58,"n":24,"o":117.66,"t":"2026-10-09T19:00:00Z","v":1793,"vw":117.624618},{"c":117.61,"h":117.65,"l":117.57,"n":47,"o":117.58,"t":"2026-10-09T19:15:00Z","v":6403,"vw":117.598284},{"c":117.53,"h":117.625,"l":117.53,"n":120,"o":117.56,"t":"2026-10-09T19:30:00Z","v":7332,"vw":117.578879},{"c":117.32,"h":117.52,"l":117.24,"n":231,"o":117.52,"t":"2026-10-09T19:45:00Z","v":19989,"vw":117.304996},{"c":117.32,"h":117.32,"l":117.32,"n":5,"o":117.32,"t":"2026-10-09T20:00:00Z","v":341,"vw":117.32},{"c":117.31,"h":118.01,"l":117.19,"n":27,"o":117.2,"t":"2026-10-12T11:45:00Z","v":2711,"vw":117.411042},{"c":117.49,"h":117.49,"l":117.49,"n":9,"o":117.49,"t":"2026-10-12T12:00:00Z","v":606,"vw":117.49},{"c":117.78,"h":117.845,"l":117.61,"n":107,"o":117.61,"t":"2026-10-12T13:30:00Z","v":18430,"vw":117.726184},{"c":117.68,"h":117.68,"l":117.54,"n":27,"o":117.63,"t":"2026-10-12T13:45:00Z","v":10142,"vw":117.59769},{"c":117.55,"h":117.55,"l":117.55,"n":3,"o":117.55,"t":"2026-10-12T14:00:00Z","v":102,"vw":117.55},{"c":117.66,"h":117.66,"l":117.66,"n":4,"o":117.66,"t":"2026-10-12T14:15:00Z","v":105,"vw":117.66},{"c":117.56,"h":117.56,"l":117.56,"n":1,"o":117.56,"t":"2026-10-12T14:30:00Z","v":100,"vw":117.56},{"c":117.43,"h":117.43,"l":117.43,"n":4,"o":117.43,"t":"2026-10-12T14:45:00Z","v":202,"vw":117.43},{"c":117.51,"h":117.53,"l":117.41,"n":38,"o":117.42,"t":"2026-10-12T15:00:00Z","v":3239,"vw":117.447043},{"c":117.51,"h":117.52,"l":117.5,"n":16,"o":117.51,"t":"2026-10-12T15:15:00Z","v":1551,"vw":117.509078},{"c":117.69,"h":117.69,"l":117.575,"n":36,"o":117.5808,"t":"2026-10-12T15:30:00Z","v":3155,"vw":117.601451},{"c":117.63,"h":117.65,"l":117.62,"n":34,"o":117.635,"t":"2026-10-12T15:45:00Z","v":3809,"vw":117.640907},{"c":117.7,"h":117.71,"l":117.66,"n":58,"o":117.68,"t":"2026-10-12T16:00:00Z","v":17372,"vw":117.698633},{"c":117.69,"h":117.715,"l":117.65,"n":17,"o":117.7099,"t":"2026-10-12T16:15:00Z","v":2572,"vw":117.684412},{"c":117.72,"h":117.72,"l":117.72,"n":8,"o":117.72,"t":"2026-10-12T16:30:00Z","v":299,"vw":117.72},{"c":117.77,"h":117.77,"l":117.7,"n":47,"o":117.72,"t":"2026-10-12T16:45:00Z","v":3825,"vw":117.72458},{"c":117.77,"h":117.77,"l":117.71,"n":22,"o":117.71,"t":"2026-10-12T17:00:00Z","v":2032,"vw":117.726563},{"c":117.73,"h":117.74,"l":117.7,"n":40,"o":117.735,"t":"2026-10-12T17:15:00Z","v":4303,"vw":117.729031},{"c":117.6,"h":117.7,"l":117.6,"n":7,"o":117.7,"t":"2026-10-12T17:30:00Z","v":551,"vw":117.65},{"c":117.59,"h":117.59,"l":117.58,"n":5,"o":117.58,"t":"2026-10-12T17:45:00Z","v":468,"vw":117.585455},{"c":117.63,"h":117.66,"l":117.63,"n":12,"o":117.64,"t":"2026-10-12T18:00:00Z","v":808,"vw":117.64548},{"c":117.59,"h":117.59,"l":117.59,"n":7,"o":117.59,"t":"2026-10-12T18:15:00Z","v":501,"vw":117.59},{"c":117.48,"h":117.52,"l":117.48,"n":257,"o":117.52,"t":"2026-10-12T18:30:00Z","v":51829,"vw":117.513776},{"c":117.56,"h":117.56,"l":117.48,"n":122,"o":117.49,"t":"2026-10-12T18:45:00Z","v":9200,"vw":117.5064},{"c":117.58,"h":117.58,"l":117.495,"n":109,"o":117.56,"t":"2026-10-12T19:00:00Z","v":15568,"vw":117.5619},{"c":117.565,"h":117.565,"l":117.51,"n":60,"o":117.54,"t":"2026-10-12T19:15:00Z","v":4495,"vw":117.543058},{"c":117.66,"h":117.675,"l":117.56,"n":84,"o":117.56,"t":"2026-10-12T19:30:00Z","v":4964,"vw":117.650905},{"c":117.73,"h":117.75,"l":117.62,"n":87,"o":117.62,"t":"2026-10-12T19:45:00Z","v":5318,"vw":117.690179},{"c":117.73,"h":117.73,"l":117.73,"n":6,"o":117.73,"t":"2026-10-12T20:00:00Z","v":326,"vw":117.73},{"c":117.9,"h":117.9,"l":117.9,"n":5,"o":117.9,"t":"2026-10-13T13:00:00Z","v":1603,"vw":117.9},{"c":118.39,"h":118.51,"l":118,"n":31,"o":118.51,"t":"2026-10-13T13:15:00Z","v":1604,"vw":118.134444},{"c":118.44,"h":118.89,"l":118.39,"n":97,"o":118.39,"t":"2026-10-13T13:30:00Z","v":8265,"vw":118.605903},{"c":117.94,"h":118.4,"l":117.94,"n":43,"o":118.4,"t":"2026-10-13T13:45:00Z","v":3006,"vw":118.254911},{"c":117.58,"h":117.64,"l":117.57,"n":16,"o":117.63,"t":"2026-10-13T14:00:00Z","v":2523,"vw":117.605},{"c":117.71,"h":117.77,"l":117.7,"n":17,"o":117.7,"t":"2026-10-13T14:15:00Z","v":4622,"vw":117.719424},{"c":117.97,"h":117.97,"l":117.74,"n":146,"o":117.76,"t":"2026-10-13T14:30:00Z","v":19620,"vw":117.837986},{"c":118.0031,"h":118.06,"l":117.97,"n":47,"o":118.01,"t":"2026-10-13T14:45:00Z","v":3994,"vw":118.000494},{"c":118.15,"h":118.15,"l":117.94,"n":70,"o":117.95,"t":"2026-10-13T15:00:00Z","v":9766,"vw":118.054378},{"c":118.09,"h":118.12,"l":118.05,"n":11,"o":118.11,"t":"2026-10-13T15:15:00Z","v":3209,"vw":118.076006},{"c":118.105,"h":118.14,"l":118.055,"n":31,"o":118.055,"t":"2026-10-13T15:30:00Z","v":2415,"vw":118.101383},{"c":118.16,"h":118.16,"l":118.09,"n":21,"o":118.12,"t":"2026-10-13T15:45:00Z","v":2417,"vw":118.143409},{"c":118.2,"h":118.2,"l":118.18,"n":48,"o":118.19,"t":"2026-10-13T16:00:00Z","v":6452,"vw":118.19},{"c":118.185,"h":118.2,"l":118.185,"n":15,"o":118.19,"t":"2026-10-13T16:15:00Z","v":961,"vw":118.19125},{"c":118.19,"h":118.215,"l":118.16,"n":22,"o":118.19,"t":"2026-10-13T16:30:00Z","v":1962,"vw":118.190667},{"c":118.39,"h":118.398,"l":118.32,"n":11,"o":118.33,"t":"2026-10-13T16:45:00Z","v":2147,"vw":118.353939},{"c":118.245,"h":118.275,"l":118.245,"n":10,"o":118.275,"t":"2026-10-13T17:00:00Z","v":829,"vw":118.255909},{"c":118.2,"h":118.255,"l":118.19,"n":54,"o":118.25,"t":"2026-10-13T17:15:00Z","v":3769,"vw":118.22751},{"c":118.3,"h":118.33,"l":118.23,"n":21,"o":118.23,"t":"2026-10-13T17:30:00Z","v":1703,"vw":118.308},{"c":118.31,"h":118.33,"l":118.29,"n":33,"o":118.32,"t":"2026-10-13T17:45:00Z","v":1108,"vw":118.311415},{"c":118.48,"h":118.48,"l":118.3,"n":45,"o":118.32,"t":"2026-10-13T18:00:00Z","v":4124,"vw":118.355588},{"c":118.395,"h":118.43,"l":118.395,"n":19,"o":118.43,"t":"2026-10-13T18:15:00Z","v":1245,"vw":118.403435},{"c":118.57,"h":118.57,"l":118.44,"n":39,"o":118.45,"t":"2026-10-13T18:30:00Z","v":6198,"vw":118.464425},{"c":118.625,"h":118.63,"l":118.49,"n":32,"o":118.53,"t":"2026-10-13T18:45:00Z","v":3498,"vw":118.568052},{"c":118.61,"h":118.65,"l":118.585,"n":60,"o":118.6,"t":"2026-10-13T19:00:00Z","v":3717,"vw":118.614074},{"c":118.51,"h":118.565,"l":118.48,"n":57,"o":118.565,"t":"2026-10-13T19:15:00Z","v":3686,"vw":118.502008},{"c":118.51,"h":118.55,"l":118.475,"n":29,"o":118.48,"t":"2026-10-13T19:30:00Z","v":2586,"vw":118.498366},{"c":118.485,"h":118.54,"l":118.44,"n":176,"o":118.53,"t":"2026-10-13T19:45:00Z","v":10281,"vw":118.498041},{"c":118.49,"h":118.49,"l":118.49,"n":4,"o":118.49,"t":"2026-10-13T20:00:00Z","v":606,"vw":118.49},{"c":117.89,"h":118.95,"l":117.89,"n":6,"o":118.95,"t":"2026-10-14T13:00:00Z","v":1103,"vw":117.990909},{"c":118.21,"h":118.395,"l":118.1,"n":52,"o":118.1,"t":"2026-10-14T13:30:00Z","v":6145,"vw":118.243506},{"c":118.01,"h":118.01,"l":118.01,"n":1,"o":118.01,"t":"2026-10-14T13:45:00Z","v":2541,"vw":118.01},{"c":117.7,"h":117.91,"l":117.62,"n":80,"o":117.865,"t":"2026-10-14T14:00:00Z","v":8117,"vw":117.759659},{"c":117.88,"h":117.88,"l":117.73,"n":40,"o":117.73,"t":"2026-10-14T14:15:00Z","v":7125,"vw":117.799224},{"c":117.83,"h":117.94,"l":117.75,"n":100,"o":117.925,"t":"2026-10-14T14:30:00Z","v":15611,"vw":117.822569},{"c":117.68,"h":117.85,"l":117.68,"n":112,"o":117.77,"t":"2026-10-14T14:45:00Z","v":15431,"vw":117.774181},{"c":117.78,"h":117.78,"l":117.63,"n":121,"o":117.715,"t":"2026-10-14T15:00:00Z","v":12192,"vw":117.664122},{"c":117.9173,"h":117.9173,"l":117.75,"n":4,"o":117.75,"t":"2026-10-14T15:15:00Z","v":405,"vw":117.824729},{"c":117.9,"h":117.95,"l":117.86,"n":108,"o":117.95,"t":"2026-10-14T15:30:00Z","v":11705,"vw":117.926456},{"c":118.04,"h":118.04,"l":117.9,"n":11,"o":117.9,"t":"2026-10-14T15:45:00Z","v":706,"vw":117.931667},{"c":118.06,"h":118.06,"l":118.04,"n":8,"o":118.05,"t":"2026-10-14T16:00:00Z","v":344,"vw":118.05},{"c":117.995,"h":117.995,"l":117.96,"n":8,"o":117.96,"t":"2026-10-14T16:15:00Z","v":763,"vw":117.982765},{"c":118.08,"h":118.09,"l":118.05,"n":13,"o":118.05,"t":"2026-10-14T16:30:00Z","v":1311,"vw":118.070892},{"c":118.03,"h":118.04,"l":117.93,"n":27,"o":118.04,"t":"2026-10-14T16:45:00Z","v":5159,"vw":118.021873},{"c":118.08,"h":118.1,"l":118.05,"n":13,"o":118.075,"t":"2026-10-14T17:00:00Z","v":1348,"vw":118.077555},{"c":118.06,"h":118.12,"l":118.06,"n":9,"o":118.11,"t":"2026-10-14T17:15:00Z","v":687,"vw":118.09366},{"c":118.11,"h":118.11,"l":118.06,"n":13,"o":118.06,"t":"2026-10-14T17:30:00Z","v":755,"vw":118.094286},{"c":118.026,"h":118.075,"l":118,"n":42,"o":118,"t":"2026-10-14T17:45:00Z","v":3359,"vw":118.046835},{"c":118.145,"h":118.145,"l":117.985,"n":35,"o":117.985,"t":"2026-10-14T18:00:00Z","v":3623,"vw":118.080368},{"c":118.25,"h":118.27,"l":118.21,"n":49,"o":118.22,"t":"2026-10-14T18:15:00Z","v":4410,"vw":118.253228},{"c":118.325,"h":118.36,"l":118.265,"n":28,"o":118.265,"t":"2026-10-14T18:30:00Z","v":2009,"vw":118.322314},{"c":118.35,"h":118.375,"l":118.31,"n":23,"o":118.31,"t":"2026-10-14T18:45:00Z","v":1597,"vw":118.340833},{"c":118.42,"h":118.48,"l":118.37,"n":44,"o":118.37,"t":"2026-10-14T19:00:00Z","v":4195,"vw":118.417865},{"c":118.48,"h":118.53,"l":118.43,"n":146,"o":118.43,"t":"2026-10-14T19:15:00Z","v":16081,"vw":118.465681},{"c":118.58,"h":118.58,"l":118.435,"n":205,"o":118.46,"t":"2026-10-14T19:30:00Z","v":30305,"vw":118.502143},{"c":118.74,"h":118.74,"l":118.51,"n":245,"o":118.56,"t":"2026-10-14T19:45:00Z","v":21798,"vw":118.63425},{"c":118.77,"h":118.77,"l":118.77,"n":5,"o":118.77,"t":"2026-10-14T20:00:00Z","v":709,"vw":118.77},{"c":119.255,"h":119.726,"l":119.235,"n":49,"o":119.65,"t":"2026-10-15T13:30:00Z","v":4305,"vw":119.509577},{"c":119.49,"h":119.49,"l":119.17,"n":38,"o":119.18,"t":"2026-10-15T13:45:00Z","v":4281,"vw":119.22981},{"c":119.6801,"h":119.6801,"l":119.44,"n":44,"o":119.45,"t":"2026-10-15T14:00:00Z","v":7522,"vw":119.550137},{"c":119.68,"h":119.7579,"l":119.65,"n":21,"o":119.715,"t":"2026-10-15T14:15:00Z","v":2533,"vw":119.720386},{"c":119.76,"h":119.92,"l":119.67,"n":92,"o":119.71,"t":"2026-10-15T14:30:00Z","v":10300,"vw":119.75709},{"c":119.79,"h":119.89,"l":119.64,"n":102,"o":119.78,"t":"2026-10-15T14:45:00Z","v":10814,"vw":119.774328},{"c":119.85,"h":119.93,"l":119.85,"n":37,"o":119.895,"t":"2026-10-15T15:00:00Z","v":4550,"vw":119.880227},{"c":119.8,"h":119.9,"l":119.795,"n":31,"o":119.87,"t":"2026-10-15T15:15:00Z","v":2117,"vw":119.851053},{"c":119.92,"h":119.92,"l":119.78,"n":25,"o":119.847,"t":"2026-10-15T15:30:00Z","v":2012,"vw":119.851183},{"c":119.8099,"h":119.93,"l":119.8099,"n":28,"o":119.93,"t":"2026-10-15T15:45:00Z","v":2303,"vw":119.858507},{"c":119.66,"h":119.775,"l":119.66,"n":71,"o":119.775,"t":"2026-10-15T16:00:00Z","v":5639,"vw":119.713815},{"c":119.7,"h":119.7,"l":119.595,"n":31,"o":119.65,"t":"2026-10-15T16:15:00Z","v":1942,"vw":119.638043},{"c":119.77,"h":119.81,"l":119.74,"n":13,"o":119.7499,"t":"2026-10-15T16:30:00Z","v":1673,"vw":119.780945},{"c":119.68,"h":119.73,"l":119.59,"n":27,"o":119.725,"t":"2026-10-15T16:45:00Z","v":4340,"vw":119.631599},{"c":119.76,"h":119.76,"l":119.69,"n":8,"o":119.715,"t":"2026-10-15T17:15:00Z","v":982,"vw":119.717895},{"c":119.82,"h":119.82,"l":119.76,"n":62,"o":119.76,"t":"2026-10-15T17:30:00Z","v":5165,"vw":119.787927},{"c":119.96,"h":120,"l":119.77,"n":50,"o":119.77,"t":"2026-10-15T17:45:00Z","v":4633,"vw":119.829033},{"c":119.94,"h":120.02,"l":119.93,"n":23,"o":120.01,"t":"2026-10-15T18:00:00Z","v":2239,"vw":119.967545},{"c":119.75,"h":119.925,"l":119.75,"n":14,"o":119.925,"t":"2026-10-15T18:15:00Z","v":20546,"vw":119.756132},{"c":119.75,"h":119.8,"l":119.75,"n":156,"o":119.79,"t":"2026-10-15T18:30:00Z","v":16006,"vw":119.774661},{"c":119.75,"h":119.7799,"l":119.73,"n":14,"o":119.73,"t":"2026-10-15T18:45:00Z","v":2190,"vw":119.756449},{"c":119.795,"h":119.815,"l":119.74,"n":28,"o":119.74,"t":"2026-10-15T19:00:00Z","v":3306,"vw":119.788212},{"c":119.71,"h":119.825,"l":119.71,"n":68,"o":119.76,"t":"2026-10-15T19:15:00Z","v":8717,"vw":119.767032},{"c":119.685,"h":119.775,"l":119.67,"n":128,"o":119.73,"t":"2026-10-15T19:30:00Z","v":10687,"vw":119.718754},{"c":119.87,"h":119.9,"l":119.67,"n":230,"o":119.71,"t":"2026-10-15T19:45:00Z","v":12643,"vw":119.82799},{"c":119.83,"h":119.83,"l":119.83,"n":5,"o":119.83,"t":"2026-10-15T20:00:00Z","v":262,"vw":119.83},{"c":120.5,"h":120.5,"l":120.5,"n":2,"o":120.5,"t":"2026-10-16T13:15:00Z","v":304,"vw":120.5},{"c":120.84,"h":120.87,"l":120.5,"n":43,"o":120.5,"t":"2026-10-16T13:30:00Z","v":3344,"vw":120.601066},{"c":120.75,"h":120.895,"l":120.75,"n":4,"o":120.895,"t":"2026-10-16T13:45:00Z","v":352,"vw":120.853571},{"c":120.715,"h":120.75,"l":120.715,"n":23,"o":120.75,"t":"2026-10-16T14:00:00Z","v":2214,"vw":120.745131},{"c":120.525,"h":120.525,"l":120.47,"n":9,"o":120.47,"t":"2026-10-16T14:15:00Z","v":754,"vw":120.494957},{"c":120.435,"h":120.58,"l":120.43,"n":21,"o":120.58,"t":"2026-10-16T14:30:00Z","v":2454,"vw":120.475477},{"c":120.55,"h":120.55,"l":120.44,"n":23,"o":120.45,"t":"2026-10-16T14:45:00Z","v":2930,"vw":120.472197},{"c":120.6866,"h":120.6866,"l":120.58,"n":11,"o":120.595,"t":"2026-10-16T15:00:00Z","v":600,"vw":120.618424},{"c":120.62,"h":120.7,"l":120.62,"n":8,"o":120.6957,"t":"2026-10-16T15:15:00Z","v":7210,"vw":120.692863},{"c":120.12,"h":120.26,"l":120.12,"n":33,"o":120.23,"t":"2026-10-16T15:45:00Z","v":4309,"vw":120.229746},{"c":120.065,"h":120.065,"l":120.065,"n":2,"o":120.065,"t":"2026-10-16T16:00:00Z","v":146,"vw":120.065},{"c":120.07,"h":120.1062,"l":120.04,"n":14,"o":120.04,"t":"2026-10-16T16:15:00Z","v":508,"vw":120.073217},{"c":120.0362,"h":120.06,"l":120.0362,"n":6,"o":120.06,"t":"2026-10-16T16:30:00Z","v":433,"vw":120.052424},{"c":119.955,"h":119.955,"l":119.955,"n":5,"o":119.955,"t":"2026-10-16T16:45:00Z","v":502,"vw":119.955},{"c":119.87,"h":119.87,"l":119.87,"n":2,"o":119.87,"t":"2026-10-16T17:00:00Z","v":141,"vw":119.87},{"c":119.78,"h":119.78,"l":119.61,"n":14,"o":119.64,"t":"2026-10-16T17:15:00Z","v":1184,"vw":119.670964},{"c":119.95,"h":119.95,"l":119.8048,"n":16,"o":119.8048,"t":"2026-10-16T17:30:00Z","v":12300,"vw":119.903764},{"c":119.64,"h":119.71,"l":119.62,"n":23,"o":119.69,"t":"2026-10-16T18:00:00Z","v":2009,"vw":119.663479},{"c":119.59,"h":119.59,"l":119.59,"n":3,"o":119.59,"t":"2026-10-16T18:15:00Z","v":142,"vw":119.59},{"c":119.73,"h":119.7465,"l":119.6,"n":30,"o":119.66,"t":"2026-10-16T18:30:00Z","v":3596,"vw":119.697194},{"c":119.69,"h":119.8069,"l":119.665,"n":22,"o":119.78,"t":"2026-10-16T18:45:00Z","v":3176,"vw":119.737321},{"c":119.82,"h":119.82,"l":119.72,"n":28,"o":119.73,"t":"2026-10-16T19:00:00Z","v":1854,"vw":119.779506},{"c":119.745,"h":119.8886,"l":119.7255,"n":28,"o":119.8886,"t":"2026-10-16T19:15:00Z","v":2568,"vw":119.795993},{"c":119.72,"h":119.79,"l":119.72,"n":53,"o":119.77,"t":"2026-10-16T19:30:00Z","v":4049,"vw":119.751257},{"c":119.885,"h":119.91,"l":119.71,"n":232,"o":119.7899,"t":"2026-10-16T19:45:00Z","v":10013,"vw":119.830605},{"c":119.89,"h":119.89,"l":119.89,"n":4,"o":119.89,"t":"2026-10-16T20:00:00Z","v":284,"vw":119.89},{"c":119.91,"h":119.97,"l":119.59,"n":42,"o":119.59,"t":"2026-10-19T13:30:00Z","v":2433,"vw":119.794749},{"c":119.85,"h":119.92,"l":119.79,"n":39,"o":119.92,"t":"2026-10-19T13:45:00Z","v":3499,"vw":119.866765},{"c":119.68,"h":119.865,"l":119.63,"n":10,"o":119.865,"t":"2026-10-19T14:00:00Z","v":1430,"vw":119.716225},{"c":119.35,"h":119.65,"l":119.315,"n":10,"o":119.64,"t":"2026-10-19T14:15:00Z","v":722,"vw":119.513949},{"c":119.1,"h":119.34,"l":119.1,"n":35,"o":119.34,"t":"2026-10-19T14:30:00Z","v":7810,"vw":119.221793},{"c":119.12,"h":119.12,"l":118.97,"n":24,"o":119.02,"t":"2026-10-19T14:45:00Z","v":2525,"vw":119.016522},{"c":119.07,"h":119.14,"l":119.06,"n":20,"o":119.14,"t":"2026-10-19T15:00:00Z","v":4182,"vw":119.090684},{"c":119.2,"h":119.2,"l":119.14,"n":37,"o":119.195,"t":"2026-10-19T15:15:00Z","v":3096,"vw":119.174612},{"c":119.21,"h":119.235,"l":119.16,"n":63,"o":119.18,"t":"2026-10-19T15:30:00Z","v":5519,"vw":119.201769},{"c":119.01,"h":119.14,"l":118.97,"n":75,"o":119.14,"t":"2026-10-19T15:45:00Z","v":5449,"vw":118.991099},{"c":118.83,"h":118.93,"l":118.77,"n":32,"o":118.93,"t":"2026-10-19T16:00:00Z","v":1795,"vw":118.850733},{"c":118.83,"h":118.83,"l":118.79,"n":15,"o":118.82,"t":"2026-10-19T16:15:00Z","v":1694,"vw":118.819298},{"c":118.81,"h":118.81,"l":118.8,"n":6,"o":118.8,"t":"2026-10-19T16:30:00Z","v":207,"vw":118.805},{"c":118.83,"h":118.84,"l":118.81,"n":13,"o":118.84,"t":"2026-10-19T16:45:00Z","v":3683,"vw":118.819439},{"c":118.8,"h":118.8,"l":118.77,"n":25,"o":118.77,"t":"2026-10-19T17:00:00Z","v":2861,"vw":118.772242},{"c":118.84,"h":118.84,"l":118.8,"n":46,"o":118.82,"t":"2026-10-19T17:15:00Z","v":4617,"vw":118.822282},{"c":118.83,"h":118.83,"l":118.77,"n":28,"o":118.78,"t":"2026-10-19T17:30:00Z","v":1403,"vw":118.788994},{"c":118.96,"h":118.96,"l":118.85,"n":35,"o":118.85,"t":"2026-10-19T17:45:00Z","v":72570,"vw":118.909805},{"c":119.01,"h":119.01,"l":118.95,"n":18,"o":118.95,"t":"2026-10-19T18:00:00Z","v":1493,"vw":118.982891},{"c":118.92,"h":119,"l":118.92,"n":24,"o":119,"t":"2026-10-19T18:15:00Z","v":1958,"vw":118.957778},{"c":118.88,"h":118.915,"l":118.84,"n":33,"o":118.915,"t":"2026-10-19T18:30:00Z","v":2428,"vw":118.87592},{"c":118.985,"h":118.985,"l":118.92,"n":41,"o":118.9207,"t":"2026-10-19T18:45:00Z","v":2816,"vw":118.933327},{"c":118.98,"h":119.02,"l":118.98,"n":30,"o":119.01,"t":"2026-10-19T19:00:00Z","v":10627,"vw":119.000419},{"c":118.98,"h":118.99,"l":118.94,"n":60,"o":118.96,"t":"2026-10-19T19:15:00Z","v":11388,"vw":118.975849},{"c":119,"h":119.04,"l":118.95,"n":84,"o":118.96,"t":"2026-10-19T19:30:00Z","v":99340,"vw":118.990994},{"c":118.89,"h":119.02,"l":118.86,"n":345,"o":118.97,"t":"2026-10-19T19:45:00Z","v":29462,"vw":118.893336},{"c":118.91,"h":118.91,"l":118.91,"n":5,"o":118.91,"t":"2026-10-19T20:00:00Z","v":4070,"vw":118.91},{"c":118.25,"h":119.2,"l":118.2,"n":27,"o":119.2,"t":"2026-10-20T13:00:00Z","v":2052,"vw":118.4525},{"c":119.74,"h":119.778,"l":119.24,"n":79,"o":119.24,"t":"2026-10-20T13:30:00Z","v":5301,"vw":119.562075},{"c":120,"h":120,"l":119.77,"n":39,"o":119.77,"t":"2026-10-20T13:45:00Z","v":4494,"vw":119.824589},{"c":119.74,"h":119.89,"l":119.5985,"n":102,"o":119.89,"t":"2026-10-20T14:00:00Z","v":18297,"vw":119.704566},{"c":119.77,"h":119.9,"l":119.72,"n":37,"o":119.72,"t":"2026-10-20T14:15:00Z","v":9663,"vw":119.856472},{"c":119.85,"h":119.93,"l":119.79,"n":63,"o":119.795,"t":"2026-10-20T14:30:00Z","v":10816,"vw":119.864286},{"c":120.14,"h":120.14,"l":119.89,"n":35,"o":119.89,"t":"2026-10-20T14:45:00Z","v":6462,"vw":120.022591},{"c":119.88,"h":120.05,"l":119.86,"n":54,"o":120.05,"t":"2026-10-20T15:00:00Z","v":5863,"vw":119.950995},{"c":119.87,"h":120.06,"l":119.84,"n":47,"o":119.87,"t":"2026-10-20T15:15:00Z","v":8299,"vw":119.973302},{"c":119.91,"h":119.91,"l":119.81,"n":79,"o":119.85,"t":"2026-10-20T15:30:00Z","v":7851,"vw":119.840148},{"c":119.9,"h":119.92,"l":119.865,"n":36,"o":119.91,"t":"2026-10-20T15:45:00Z","v":3906,"vw":119.900032},{"c":119.86,"h":119.86,"l":119.83,"n":22,"o":119.85,"t":"2026-10-20T16:00:00Z","v":2990,"vw":119.839},{"c":119.81,"h":119.9,"l":119.795,"n":49,"o":119.9,"t":"2026-10-20T16:15:00Z","v":3160,"vw":119.825263},{"c":119.96,"h":119.96,"l":119.9,"n":102,"o":119.9,"t":"2026-10-20T16:30:00Z","v":10195,"vw":119.922868},{"c":119.92,"h":120.05,"l":119.92,"n":101,"o":119.99,"t":"2026-10-20T16:45:00Z","v":17623,"vw":119.999379},{"c":119.91,"h":119.93,"l":119.82,"n":87,"o":119.925,"t":"2026-10-20T17:00:00Z","v":11462,"vw":119.88103},{"c":119.96,"h":119.965,"l":119.9,"n":37,"o":119.9,"t":"2026-10-20T17:15:00Z","v":7189,"vw":119.938438},{"c":119.98,"h":119.99,"l":119.91,"n":64,"o":119.98,"t":"2026-10-20T17:30:00Z","v":10520,"vw":119.939688},{"c":120.06,"h":120.06,"l":119.98,"n":156,"o":119.99,"t":"2026-10-20T17:45:00Z","v":15904,"vw":120.012323},{"c":120.11,"h":120.12,"l":120.04,"n":59,"o":120.05,"t":"2026-10-20T18:00:00Z","v":8641,"vw":120.084678},{"c":120.06,"h":120.12,"l":120.06,"n":49,"o":120.12,"t":"2026-10-20T18:15:00Z","v":6833,"vw":120.080618},{"c":120.07,"h":120.15,"l":120.07,"n":112,"o":120.1,"t":"2026-10-20T18:30:00Z","v":10875,"vw":120.121434},{"c":120.09,"h":120.105,"l":120.0501,"n":184,"o":120.07,"t":"2026-10-20T18:45:00Z","v":13914,"vw":120.081166},{"c":120.07,"h":120.15,"l":120.07,"n":107,"o":120.11,"t":"2026-10-20T19:00:00Z","v":9839,"vw":120.125012},{"c":120.17,"h":120.18,"l":120.08,"n":213,"o":120.08,"t":"2026-10-20T19:15:00Z","v":17478,"vw":120.141581},{"c":120.22,"h":120.22,"l":120.145,"n":350,"o":120.17,"t":"2026-10-20T19:30:00Z","v":28406,"vw":120.185339},{"c":120.33,"h":120.37,"l":120.22,"n":440,"o":120.25,"t":"2026-10-20T19:45:00Z","v":43056,"vw":120.264425},{"c":120.36,"h":120.36,"l":120.36,"n":7,"o":120.36,"t":"2026-10-20T20:00:00Z","v":1496,"vw":120.36},{"c":119.95,"h":119.95,"l":119.95,"n":5,"o":119.95,"t":"2026-10-21T09:30:00Z","v":114,"vw":119.95},{"c":120.39,"h":120.39,"l":120.38,"n":5,"o":120.38,"t":"2026-10-21T13:15:00Z","v":5000,"vw":120.388},{"c":120.155,"h":120.58,"l":120.1,"n":103,"o":120.41,"t":"2026-10-21T13:30:00Z","v":22166,"vw":120.242186},{"c":120.37,"h":120.415,"l":120.155,"n":79,"o":120.155,"t":"2026-10-21T13:45:00Z","v":7809,"vw":120.264187},{"c":120.2,"h":120.22,"l":119.965,"n":94,"o":120.22,"t":"2026-10-21T14:00:00Z","v":11209,"vw":120.027542},{"c":120.09,"h":120.15,"l":120.09,"n":19,"o":120.15,"t":"2026-10-21T14:15:00Z","v":2584,"vw":120.135945},{"c":120.18,"h":120.28,"l":120.08,"n":56,"o":120.08,"t":"2026-10-21T14:30:00Z","v":7998,"vw":120.191181},{"c":120.13,"h":120.27,"l":120.13,"n":32,"o":120.24,"t":"2026-10-21T14:45:00Z","v":7104,"vw":120.21178},{"c":119.98,"h":120.11,"l":119.97,"n":111,"o":120.08,"t":"2026-10-21T15:00:00Z","v":11957,"vw":120.046725},{"c":120.01,"h":120.04,"l":119.955,"n":84,"o":119.9801,"t":"2026-10-21T15:15:00Z","v":8369,"vw":120.006233},{"c":119.995,"h":120.02,"l":119.99,"n":11,"o":120.02,"t":"2026-10-21T15:30:00Z","v":1329,"vw":120.012902},{"c":120.12,"h":120.14,"l":120.06,"n":42,"o":120.11,"t":"2026-10-21T16:00:00Z","v":3378,"vw":120.109393},{"c":120.13,"h":120.16,"l":120.13,"n":17,"o":120.16,"t":"2026-10-21T16:15:00Z","v":1971,"vw":120.152053},{"c":120.02,"h":120.2,"l":120,"n":142,"o":120.2,"t":"2026-10-21T16:30:00Z","v":15517,"vw":120.052002},{"c":120.1251,"h":120.1251,"l":120,"n":17,"o":120.02,"t":"2026-10-21T16:45:00Z","v":3360,"vw":120.068352},{"c":120.05,"h":120.08,"l":120.05,"n":7,"o":120.08,"t":"2026-10-21T17:00:00Z","v":920,"vw":120.066},{"c":120.12,"h":120.12,"l":120.12,"n":3,"o":120.12,"t":"2026-10-21T17:15:00Z","v":552,"vw":120.12},{"c":120.215,"h":120.215,"l":120.19,"n":13,"o":120.19,"t":"2026-10-21T17:30:00Z","v":1597,"vw":120.200103},{"c":120.27,"h":120.27,"l":120.19,"n":18,"o":120.19,"t":"2026-10-21T17:45:00Z","v":1195,"vw":120.2092},{"c":120.32,"h":120.32,"l":120.23,"n":54,"o":120.25,"t":"2026-10-21T18:00:00Z","v":4121,"vw":120.261887},{"c":120.295,"h":120.3,"l":120.29,"n":8,"o":120.29,"t":"2026-10-21T18:15:00Z","v":638,"vw":120.29419},{"c":120.37,"h":120.37,"l":120.29,"n":22,"o":120.29,"t":"2026-10-21T18:30:00Z","v":3584,"vw":120.3311},{"c":120.21,"h":120.42,"l":120.21,"n":354,"o":120.37,"t":"2026-10-21T18:45:00Z","v":53630,"vw":120.371277},{"c":120.015,"h":120.19,"l":119.99,"n":160,"o":120.19,"t":"2026-10-21T19:00:00Z","v":19419,"vw":120.087975},{"c":120.19,"h":120.19,"l":120.05,"n":180,"o":120.15,"t":"2026-10-21T19:15:00Z","v":12216,"vw":120.127573},{"c":120.23,"h":120.23,"l":120.13,"n":173,"o":120.2,"t":"2026-10-21T19:30:00Z","v":15069,"vw":120.174569},{"c":120.17,"h":120.37,"l":120.17,"n":421,"o":120.21,"t":"2026-10-21T19:45:00Z","v":47558,"vw":120.320921},{"c":120.22,"h":120.22,"l":120.22,"n":5,"o":120.22,"t":"2026-10-21T20:00:00Z","v":1265,"vw":120.22},{"c":120.3,"h":120.3,"l":120.13,"n":10,"o":120.13,"t":"2026-10-22T13:30:00Z","v":696,"vw":120.202156},{"c":120.515,"h":120.62,"l":120.43,"n":12,"o":120.43,"t":"2026-10-22T13:45:00Z","v":1223,"vw":120.559091},{"c":120.69,"h":120.79,"l":120.69,"n":14,"o":120.75,"t":"2026-10-22T14:00:00Z","v":740,"vw":120.735714},{"c":120.62,"h":120.805,"l":120.62,"n":16,"o":120.73,"t":"2026-10-22T14:15:00Z","v":1345,"vw":120.757692},{"c":120.3,"h":120.42,"l":120.2,"n":34,"o":120.42,"t":"2026-10-22T14:30:00Z","v":3459,"vw":120.305709},{"c":120.59,"h":120.6,"l":120.37,"n":67,"o":120.37,"t":"2026-10-22T14:45:00Z","v":8046,"vw":120.53396},{"c":120.69,"h":120.7,"l":120.605,"n":35,"o":120.605,"t":"2026-10-22T15:00:00Z","v":4171,"vw":120.664876},{"c":120.8099,"h":120.8099,"l":120.62,"n":7,"o":120.62,"t":"2026-10-22T15:15:00Z","v":2393,"vw":120.672278},{"c":120.79,"h":120.8,"l":120.63,"n":59,"o":120.6962,"t":"2026-10-22T15:30:00Z","v":9266,"vw":120.70086},{"c":120.79,"h":120.79,"l":120.79,"n":2,"o":120.79,"t":"2026-10-22T15:45:00Z","v":307,"vw":120.79},{"c":120.84,"h":121.03,"l":120.84,"n":127,"o":120.95,"t":"2026-10-22T16:00:00Z","v":18092,"vw":120.961808},{"c":121.025,"h":121.025,"l":120.93,"n":26,"o":120.96,"t":"2026-10-22T16:15:00Z","v":3656,"vw":120.969624},{"c":120.87,"h":121.01,"l":120.86,"n":53,"o":120.995,"t":"2026-10-22T16:30:00Z","v":11251,"vw":120.922322},{"c":121.16,"h":121.16,"l":120.96,"n":34,"o":120.96,"t":"2026-10-22T16:45:00Z","v":4723,"vw":121.041316},{"c":120.98,"h":121.11,"l":120.98,"n":8,"o":121.0923,"t":"2026-10-22T17:00:00Z","v":717,"vw":121.062953},{"c":121.04,"h":121.04,"l":120.9,"n":36,"o":120.98,"t":"2026-10-22T17:15:00Z","v":6622,"vw":120.961794},{"c":121.09,"h":121.14,"l":121.085,"n":12,"o":121.1,"t":"2026-10-22T17:30:00Z","v":879,"vw":121.097857},{"c":121.22,"h":121.22,"l":121.11,"n":20,"o":121.12,"t":"2026-10-22T17:45:00Z","v":1199,"vw":121.15667},{"c":121.28,"h":121.28,"l":121.105,"n":41,"o":121.24,"t":"2026-10-22T18:00:00Z","v":4643,"vw":121.194608},{"c":121.31,"h":121.33,"l":121.25,"n":40,"o":121.25,"t":"2026-10-22T18:15:00Z","v":6921,"vw":121.293418},{"c":121.24,"h":121.255,"l":121.185,"n":20,"o":121.255,"t":"2026-10-22T18:30:00Z","v":1807,"vw":121.22},{"c":121.36,"h":121.37,"l":121.25,"n":92,"o":121.305,"t":"2026-10-22T18:45:00Z","v":9354,"vw":121.333456},{"c":121.55,"h":121.56,"l":121.29,"n":60,"o":121.29,"t":"2026-10-22T19:00:00Z","v":6801,"vw":121.446818},{"c":121.53,"h":121.56,"l":121.49,"n":47,"o":121.52,"t":"2026-10-22T19:15:00Z","v":3771,"vw":121.532419},{"c":121.63,"h":121.63,"l":121.525,"n":114,"o":121.57,"t":"2026-10-22T19:30:00Z","v":9615,"vw":121.593121},{"c":121.87,"h":121.87,"l":121.58,"n":186,"o":121.58,"t":"2026-10-22T19:45:00Z","v":13076,"vw":121.750966},{"c":121.87,"h":121.87,"l":121.87,"n":3,"o":121.87,"t":"2026-10-22T20:00:00Z","v":314,"vw":121.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.4321603093956372,"strike":129.71358762417452,"iv":0.29234803049378,"gamma":0.031789434872903755,"theta":-0.05876559710796013,"vega":0.108743902889612,"rho":0.021658028309294742,"breakevenPct":7.611182352974603},{"delta":0.3,"premium":1.5440335530352591,"strike":127.11932893929482,"iv":0.24572987156965856,"gamma":0.041363284176865835,"theta":-0.05507733567211626,"vega":0.11898292509890562,"rho":0.02599649536774152,"breakevenPct":5.574269707335753},{"delta":0.35,"premium":1.7013868220911292,"strike":125.48613177908871,"iv":0.21856670727272912,"gamma":0.04957544340430722,"theta":-0.05308325242702376,"vega":0.12664377106456456,"rho":0.03035177237705611,"breakevenPct":4.363271191581057},{"delta":0.4,"premium":1.8640587341811488,"strike":124.23960843879235,"iv":0.19743574197291308,"gamma":0.05719775647110102,"theta":-0.05104536010296811,"vega":0.13208318536224906,"rho":0.03472430884417755,"breakevenPct":3.4739207130331415},{"delta":0.45,"premium":2.0461621331204007,"strike":123.26918933439799,"iv":0.18185626402823363,"gamma":0.06358481711245535,"theta":-0.049199705354099364,"vega":0.13522739984415727,"rho":0.03912888385189574,"breakevenPct":2.82707103267284},{"delta":0.5,"premium":2.2063559316304198,"strike":122.4682203418479,"iv":0.16680297298731656,"gamma":0.06988816919781571,"theta":-0.04665682349786844,"vega":0.1360762199178747,"rho":0.04355014698765168,"breakevenPct":2.301285200195546},{"delta":0.55,"premium":2.330079739513543,"strike":121.79946840324305,"iv":0.15122233949170694,"gamma":0.07655575831940017,"theta":-0.04344704859901982,"vega":0.1348628925376491,"rho":0.047979405338299246,"breakevenPct":1.8540642838734587},{"delta":0.6,"premium":2.4100996840472426,"strike":121.26600210635172,"iv":0.1349841677581537,"gamma":0.08373462952636979,"theta":-0.03960504952362492,"vega":0.13148410023471327,"rho":0.0524147926433818,"breakevenPct":1.4819904737826821},{"delta":0.65,"premium":2.800127751711509,"strike":120.57560272519817,"iv":0.13402258367256317,"gamma":0.08081491106920174,"theta":-0.03820312636661635,"vega":0.1265741975055969,"rho":0.0572055377789148,"breakevenPct":1.2355218486171162},{"delta":0.7,"premium":3.4491741741741735,"strike":119.75975975975976,"iv":0.14418048048048046,"gamma":0.06993393393393395,"theta":-0.038395495495495494,"vega":0.11902882882882886,"rho":0.062187708408329365,"breakevenPct":1.098657531741966},{"delta":0.75,"premium":3.993468468468468,"strike":119.009009009009,"iv":0.14568198198198198,"gamma":0.06347747747747748,"theta":-0.03681891891891892,"vega":0.10911891891891892,"rho":0.06682565074527042,"breakevenPct":0.9292504123061238},{"delta":0.8,"premium":4.646706081081082,"strike":118.16554054054053,"iv":0.14645101351351353,"gamma":0.05547263513513513,"theta":-0.034213175675675674,"vega":0.09589898648648647,"rho":0.07141234195533894,"breakevenPct":0.7731571523932235},{"delta":0.85,"premium":5.353417266187051,"strike":117.27697841726619,"iv":0.14435863309352517,"gamma":0.04666978417266187,"theta":-0.03044640287769784,"vega":0.07963489208633093,"rho":0.07600341727973021,"breakevenPct":0.6239400044746339},{"delta":0.9,"premium":7.668117127504394,"strike":114.62483162836381,"iv":0.1721810311733237,"gamma":0.03081299510623412,"theta":-0.021576766876606264,"vega":0.0593702565134146,"rho":0.07987807424891111,"breakevenPct":0.34704911452219195}],"put":[{"delta":0.2,"premium":1.5621737625086132,"strike":112.24347525017227,"iv":0.38801531791275035,"gamma":0.02109270116546891,"theta":-0.06133687254308491,"vega":0.09580652242507698,"rho":-0.02140005754301554,"breakevenPct":9.180847224367238},{"delta":0.25,"premium":1.7253185905157744,"strike":115.50637181031549,"iv":0.3230588037208957,"gamma":0.02877459666713798,"theta":-0.05698995883923508,"vega":0.10872458852216675,"rho":-0.026673856951529212,"breakevenPct":6.637356839419294},{"delta":0.3,"premium":1.85,"strike":117.82305413703904,"iv":0.27284211619619203,"gamma":0.03728764589226224,"theta":-0.05160970774215489,"vega":0.11897547530829673,"rho":-0.03195137916453373,"breakevenPct":4.838718193945157},{"delta":0.35,"premium":2.01210154480902,"strike":119.4140102987268,"iv":0.2407059339638628,"gamma":0.044992802986537725,"theta":-0.04738617679104174,"vega":0.1266221414624098,"rho":-0.03722193325010716,"breakevenPct":3.6662765619777},{"delta":0.4,"premium":2.1944877852394233,"strike":120.62991856826282,"iv":0.21752454848862474,"gamma":0.05194561001609565,"theta":-0.04356289725146952,"vega":0.1320348807651945,"rho":-0.04247417405199418,"breakevenPct":2.8182236949016186},{"delta":0.45,"premium":2.4101392340404475,"strike":121.58232448741981,"iv":0.2003517882792949,"gamma":0.05754731033110149,"theta":-0.04038532953102465,"vega":0.13543906481540566,"rho":-0.04750498154407406,"breakevenPct":2.213682404710467},{"delta":0.5,"premium":2.6675314465408806,"strike":122.40723270440252,"iv":0.18822814465408805,"gamma":0.06156965408805032,"theta":-0.03751179245283019,"vega":0.136637106918239,"rho":-0.052550913963986486,"breakevenPct":1.7480091426424653},{"delta":0.55,"premium":3.0521840148698893,"strike":123.22862453531599,"iv":0.1839236059479554,"gamma":0.06262825278810408,"theta":-0.03554293680297398,"vega":0.13571412639405203,"rho":-0.05771862348849809,"breakevenPct":1.3896442763222359},{"delta":0.6,"premium":3.798471615720523,"strike":124.18558951965065,"iv":0.19713842794759825,"gamma":0.05699781659388647,"theta":-0.036811353711790396,"vega":0.13254628820960698,"rho":-0.06293520718590735,"breakevenPct":1.2167736900548771},{"delta":0.65,"premium":4.679964953271028,"strike":125.29672897196262,"iv":0.20968481308411216,"gamma":0.051353738317757004,"theta":-0.036943925233644856,"vega":0.1270196261682243,"rho":-0.06825684969622593,"breakevenPct":1.0283383780326707},{"delta":0.7,"premium":5.765760869565215,"strike":126.61801242236025,"iv":0.22325776397515526,"gamma":0.045371739130434796,"theta":-0.0361,"vega":0.11933913043478263,"rho":-0.07372531793610775,"breakevenPct":0.8351099099080725},{"delta":0.75,"premium":6.148666092943201,"strike":127.32444061962134,"iv":0.2086713425129088,"gamma":0.04372710843373494,"theta":-0.02886497418244407,"vega":0.10753166953528401,"rho":-0.07878302192923303,"breakevenPct":0.5696442712085499},{"delta":0.8,"premium":6.213209982788296,"strike":127.75473321858864,"iv":0.18263864027538726,"gamma":0.04402831325301205,"theta":-0.019269449225473318,"vega":0.09470895008605852,"rho":-0.08365489944973548,"breakevenPct":0.2695304539260349},{"delta":0.85,"premium":7.2995145631067855,"strike":129.09708737864077,"iv":0.18188543689320366,"gamma":0.03739223300970878,"theta":-0.013189320388349494,"vega":0.08011553398058253,"rho":-0.08910166249993971,"breakevenPct":0.059429871556598346},{"delta":0.9,"premium":8.65092497430627,"strike":130.5868448098664,"iv":0.18146762589928053,"gamma":0.025970811921891056,"theta":-0.007190853031860215,"vega":0.057825385405960925,"rho":-0.09455750654111289,"breakevenPct":0.1696583161795845}]},"raw":{"call":[{"delta":0.25,"premium":1.4321603093956372,"strike":129.71358762417452,"iv":0.29234803049378,"gamma":0.031789434872903755,"theta":-0.05876559710796013,"vega":0.108743902889612,"rho":0.021658028309294742,"breakevenPct":7.611182352974603},{"delta":0.3,"premium":1.5440335530352591,"strike":127.11932893929482,"iv":0.24572987156965856,"gamma":0.041363284176865835,"theta":-0.05507733567211626,"vega":0.11898292509890562,"rho":0.02599649536774152,"breakevenPct":5.574269707335753},{"delta":0.35,"premium":1.7013868220911292,"strike":125.48613177908871,"iv":0.21856670727272912,"gamma":0.04957544340430722,"theta":-0.05308325242702376,"vega":0.12664377106456456,"rho":0.03035177237705611,"breakevenPct":4.363271191581057},{"delta":0.4,"premium":1.8640587341811488,"strike":124.23960843879235,"iv":0.19743574197291308,"gamma":0.05719775647110102,"theta":-0.05104536010296811,"vega":0.13208318536224906,"rho":0.03472430884417755,"breakevenPct":3.4739207130331415},{"delta":0.45,"premium":2.0461621331204007,"strike":123.26918933439799,"iv":0.18185626402823363,"gamma":0.06358481711245535,"theta":-0.049199705354099364,"vega":0.13522739984415727,"rho":0.03912888385189574,"breakevenPct":2.82707103267284},{"delta":0.5,"premium":2.2063559316304198,"strike":122.4682203418479,"iv":0.16680297298731656,"gamma":0.06988816919781571,"theta":-0.04665682349786844,"vega":0.1360762199178747,"rho":0.04355014698765168,"breakevenPct":2.301285200195546},{"delta":0.55,"premium":2.330079739513543,"strike":121.79946840324305,"iv":0.15122233949170694,"gamma":0.07655575831940017,"theta":-0.04344704859901982,"vega":0.1348628925376491,"rho":0.047979405338299246,"breakevenPct":1.8540642838734587},{"delta":0.6,"premium":2.4100996840472426,"strike":121.26600210635172,"iv":0.1349841677581537,"gamma":0.08373462952636979,"theta":-0.03960504952362492,"vega":0.13148410023471327,"rho":0.0524147926433818,"breakevenPct":1.4819904737826821},{"delta":0.65,"premium":2.800127751711509,"strike":120.57560272519817,"iv":0.13402258367256317,"gamma":0.08081491106920174,"theta":-0.03820312636661635,"vega":0.1265741975055969,"rho":0.0572055377789148,"breakevenPct":1.2355218486171162},{"delta":0.7,"premium":3.4491741741741735,"strike":119.75975975975976,"iv":0.14418048048048046,"gamma":0.06993393393393395,"theta":-0.038395495495495494,"vega":0.11902882882882886,"rho":0.062187708408329365,"breakevenPct":1.098657531741966},{"delta":0.75,"premium":3.993468468468468,"strike":119.009009009009,"iv":0.14568198198198198,"gamma":0.06347747747747748,"theta":-0.03681891891891892,"vega":0.10911891891891892,"rho":0.06682565074527042,"breakevenPct":0.9292504123061238},{"delta":0.8,"premium":4.646706081081082,"strike":118.16554054054053,"iv":0.14645101351351353,"gamma":0.05547263513513513,"theta":-0.034213175675675674,"vega":0.09589898648648647,"rho":0.07141234195533894,"breakevenPct":0.7731571523932235},{"delta":0.85,"premium":5.353417266187051,"strike":117.27697841726619,"iv":0.14435863309352517,"gamma":0.04666978417266187,"theta":-0.03044640287769784,"vega":0.07963489208633093,"rho":0.07600341727973021,"breakevenPct":0.6239400044746339},{"delta":0.9,"premium":7.668117127504394,"strike":114.62483162836381,"iv":0.1721810311733237,"gamma":0.03081299510623412,"theta":-0.021576766876606264,"vega":0.0593702565134146,"rho":0.07987807424891111,"breakevenPct":0.34704911452219195}],"put":[{"delta":0.2,"premium":1.5621737625086132,"strike":112.24347525017227,"iv":0.38801531791275035,"gamma":0.02109270116546891,"theta":-0.06133687254308491,"vega":0.09580652242507698,"rho":-0.02140005754301554,"breakevenPct":9.180847224367238},{"delta":0.25,"premium":1.7253185905157744,"strike":115.50637181031549,"iv":0.3230588037208957,"gamma":0.02877459666713798,"theta":-0.05698995883923508,"vega":0.10872458852216675,"rho":-0.026673856951529212,"breakevenPct":6.637356839419294},{"delta":0.3,"premium":1.85,"strike":117.82305413703904,"iv":0.27284211619619203,"gamma":0.03728764589226224,"theta":-0.05160970774215489,"vega":0.11897547530829673,"rho":-0.03195137916453373,"breakevenPct":4.838718193945157},{"delta":0.35,"premium":2.01210154480902,"strike":119.4140102987268,"iv":0.2407059339638628,"gamma":0.044992802986537725,"theta":-0.04738617679104174,"vega":0.1266221414624098,"rho":-0.03722193325010716,"breakevenPct":3.6662765619777},{"delta":0.4,"premium":2.1944877852394233,"strike":120.62991856826282,"iv":0.21752454848862474,"gamma":0.05194561001609565,"theta":-0.04356289725146952,"vega":0.1320348807651945,"rho":-0.04247417405199418,"breakevenPct":2.8182236949016186},{"delta":0.45,"premium":2.4101392340404475,"strike":121.58232448741981,"iv":0.2003517882792949,"gamma":0.05754731033110149,"theta":-0.04038532953102465,"vega":0.13543906481540566,"rho":-0.04750498154407406,"breakevenPct":2.213682404710467},{"delta":0.5,"premium":2.6675314465408806,"strike":122.40723270440252,"iv":0.18822814465408805,"gamma":0.06156965408805032,"theta":-0.03751179245283019,"vega":0.136637106918239,"rho":-0.052550913963986486,"breakevenPct":1.7480091426424653},{"delta":0.55,"premium":3.0521840148698893,"strike":123.22862453531599,"iv":0.1839236059479554,"gamma":0.06262825278810408,"theta":-0.03554293680297398,"vega":0.13571412639405203,"rho":-0.05771862348849809,"breakevenPct":1.3896442763222359},{"delta":0.6,"premium":3.798471615720523,"strike":124.18558951965065,"iv":0.19713842794759825,"gamma":0.05699781659388647,"theta":-0.036811353711790396,"vega":0.13254628820960698,"rho":-0.06293520718590735,"breakevenPct":1.2167736900548771},{"delta":0.65,"premium":4.679964953271028,"strike":125.29672897196262,"iv":0.20968481308411216,"gamma":0.051353738317757004,"theta":-0.036943925233644856,"vega":0.1270196261682243,"rho":-0.06825684969622593,"breakevenPct":1.0283383780326707},{"delta":0.7,"premium":5.765760869565215,"strike":126.61801242236025,"iv":0.22325776397515526,"gamma":0.045371739130434796,"theta":-0.0361,"vega":0.11933913043478263,"rho":-0.07372531793610775,"breakevenPct":0.8351099099080725},{"delta":0.75,"premium":6.148666092943201,"strike":127.32444061962134,"iv":0.2086713425129088,"gamma":0.04372710843373494,"theta":-0.02886497418244407,"vega":0.10753166953528401,"rho":-0.07878302192923303,"breakevenPct":0.5696442712085499},{"delta":0.8,"premium":6.213209982788296,"strike":127.75473321858864,"iv":0.18263864027538726,"gamma":0.04402831325301205,"theta":-0.019269449225473318,"vega":0.09470895008605852,"rho":-0.08365489944973548,"breakevenPct":0.2695304539260349},{"delta":0.85,"premium":7.2995145631067855,"strike":129.09708737864077,"iv":0.18188543689320366,"gamma":0.03739223300970878,"theta":-0.013189320388349494,"vega":0.08011553398058253,"rho":-0.08910166249993971,"breakevenPct":0.059429871556598346},{"delta":0.9,"premium":8.65092497430627,"strike":130.5868448098664,"iv":0.18146762589928053,"gamma":0.025970811921891056,"theta":-0.007190853031860215,"vega":0.057825385405960925,"rho":-0.09455750654111289,"breakevenPct":0.1696583161795845}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}