{"symbol":"RSPG","url":"https://intraalpha.com/companies/RSPG","capturedAt":"2026-10-22T23:01:03.473Z","state":"ready","quote":{"symbol":"RSPG","last_price":117.25,"prev_close":118.77,"regular_close":117.25,"change":-1.52,"change_pct":-1.2798,"regular_change":-1.52,"regular_change_pct":-1.2798,"extended_change":0,"extended_change_pct":0,"bid":115.86,"ask":119.24,"bid_size":2600,"ask_size":2500,"volume":94494,"vwap":116.350477,"open":119.41,"high":119.41,"low":114.71,"close":117.25,"trade_count":1008,"last_trade_at":"2026-10-22T22:30:00.004253845Z","last_quote_at":"2026-10-22T20:01:17.191862109Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:02.571212498-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":599400000,"net_expense_ratio":0.004,"portfolio_turnover":0.21,"dividend_yield":0.0186,"inception_date":"2006-11-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:03.036668+00:00"},"optionObservedAt":"2026-10-22T19:55:01.447Z","bars":[{"c":116.71,"h":118.03,"l":116.6,"n":19,"o":118.03,"t":"2026-10-15T13:30:00Z","v":1495,"vw":116.908851},{"c":116.705,"h":116.705,"l":116.56,"n":13,"o":116.56,"t":"2026-10-15T13:35:00Z","v":995,"vw":116.640671},{"c":116.93,"h":116.99,"l":116.665,"n":28,"o":116.79,"t":"2026-10-15T13:40:00Z","v":3033,"vw":116.797892},{"c":116.17,"h":116.17,"l":116.1,"n":9,"o":116.1,"t":"2026-10-15T13:45:00Z","v":735,"vw":116.1175},{"c":115.43,"h":115.76,"l":115.36,"n":54,"o":115.69,"t":"2026-10-15T13:50:00Z","v":4869,"vw":115.574251},{"c":115.69,"h":115.72,"l":115.305,"n":45,"o":115.375,"t":"2026-10-15T13:55:00Z","v":3877,"vw":115.533236},{"c":115.62,"h":115.84,"l":115.56,"n":13,"o":115.56,"t":"2026-10-15T14:00:00Z","v":1718,"vw":115.658667},{"c":115.86,"h":115.86,"l":115.86,"n":1,"o":115.86,"t":"2026-10-15T14:05:00Z","v":100,"vw":115.86},{"c":115.855,"h":115.855,"l":115.855,"n":2,"o":115.855,"t":"2026-10-15T14:20:00Z","v":117,"vw":115.855},{"c":115.66,"h":115.66,"l":115.66,"n":4,"o":115.66,"t":"2026-10-15T14:25:00Z","v":177,"vw":115.66},{"c":115.67,"h":115.7,"l":115.61,"n":7,"o":115.7,"t":"2026-10-15T14:30:00Z","v":567,"vw":115.64},{"c":115.74,"h":115.74,"l":115.74,"n":3,"o":115.74,"t":"2026-10-15T14:35:00Z","v":200,"vw":115.74},{"c":115.815,"h":115.825,"l":115.81,"n":12,"o":115.81,"t":"2026-10-15T14:40:00Z","v":548,"vw":115.81875},{"c":115.965,"h":115.965,"l":115.965,"n":1,"o":115.965,"t":"2026-10-15T14:45:00Z","v":250,"vw":115.965},{"c":116.03,"h":116.03,"l":115.87,"n":7,"o":115.87,"t":"2026-10-15T14:50:00Z","v":491,"vw":115.950362},{"c":115.66,"h":115.68,"l":115.66,"n":7,"o":115.68,"t":"2026-10-15T15:05:00Z","v":586,"vw":115.67},{"c":115.81,"h":115.81,"l":115.81,"n":2,"o":115.81,"t":"2026-10-15T15:10:00Z","v":319,"vw":115.81},{"c":116.25,"h":116.25,"l":116.0357,"n":6,"o":116.0357,"t":"2026-10-15T15:15:00Z","v":495,"vw":116.137979},{"c":116.195,"h":116.195,"l":116.195,"n":1,"o":116.195,"t":"2026-10-15T15:20:00Z","v":464,"vw":116.195},{"c":116.11,"h":116.11,"l":116.11,"n":4,"o":116.11,"t":"2026-10-15T15:40:00Z","v":270,"vw":116.11},{"c":116.0499,"h":116.0499,"l":116.0499,"n":3,"o":116.0499,"t":"2026-10-15T15:45:00Z","v":249,"vw":116.0499},{"c":116.06,"h":116.06,"l":115.95,"n":15,"o":116.05,"t":"2026-10-15T15:50:00Z","v":9791,"vw":116.03774},{"c":116.01,"h":116.055,"l":116.01,"n":10,"o":116.04,"t":"2026-10-15T15:55:00Z","v":703,"vw":116.03627},{"c":115.92,"h":115.98,"l":115.92,"n":4,"o":115.98,"t":"2026-10-15T16:00:00Z","v":202,"vw":115.95},{"c":116.09,"h":116.09,"l":116.03,"n":11,"o":116.03,"t":"2026-10-15T16:05:00Z","v":2522,"vw":116.076652},{"c":116.05,"h":116.23,"l":116.05,"n":10,"o":116.23,"t":"2026-10-15T16:15:00Z","v":888,"vw":116.193317},{"c":115.85,"h":115.85,"l":115.77,"n":9,"o":115.84,"t":"2026-10-15T16:20:00Z","v":903,"vw":115.82335},{"c":115.91,"h":115.91,"l":115.91,"n":1,"o":115.91,"t":"2026-10-15T16:25:00Z","v":100,"vw":115.91},{"c":115.97,"h":115.97,"l":115.92,"n":7,"o":115.92,"t":"2026-10-15T16:30:00Z","v":368,"vw":115.936667},{"c":115.83,"h":115.97,"l":115.83,"n":10,"o":115.97,"t":"2026-10-15T16:40:00Z","v":677,"vw":115.88},{"c":115.74,"h":115.75,"l":115.72,"n":13,"o":115.75,"t":"2026-10-15T16:45:00Z","v":885,"vw":115.732857},{"c":115.64,"h":115.78,"l":115.63,"n":29,"o":115.78,"t":"2026-10-15T16:50:00Z","v":2920,"vw":115.668927},{"c":115.72,"h":115.72,"l":115.675,"n":5,"o":115.675,"t":"2026-10-15T16:55:00Z","v":374,"vw":115.701667},{"c":115.86,"h":115.86,"l":115.86,"n":4,"o":115.86,"t":"2026-10-15T17:10:00Z","v":166,"vw":115.86},{"c":115.96,"h":115.96,"l":115.94,"n":3,"o":115.94,"t":"2026-10-15T17:15:00Z","v":362,"vw":115.945682},{"c":115.91,"h":115.91,"l":115.91,"n":5,"o":115.91,"t":"2026-10-15T17:20:00Z","v":239,"vw":115.91},{"c":115.97,"h":115.97,"l":115.97,"n":3,"o":115.97,"t":"2026-10-15T17:25:00Z","v":138,"vw":115.97},{"c":115.95,"h":115.95,"l":115.95,"n":4,"o":115.95,"t":"2026-10-15T17:30:00Z","v":210,"vw":115.95},{"c":115.825,"h":115.825,"l":115.825,"n":1,"o":115.825,"t":"2026-10-15T17:35:00Z","v":100,"vw":115.825},{"c":115.855,"h":115.88,"l":115.85,"n":8,"o":115.88,"t":"2026-10-15T17:40:00Z","v":661,"vw":115.865833},{"c":115.83,"h":115.83,"l":115.83,"n":1,"o":115.83,"t":"2026-10-15T17:45:00Z","v":100,"vw":115.83},{"c":116,"h":116,"l":116,"n":3,"o":116,"t":"2026-10-15T17:55:00Z","v":221,"vw":116},{"c":116.19,"h":116.19,"l":116.09,"n":33,"o":116.09,"t":"2026-10-15T18:00:00Z","v":2528,"vw":116.160677},{"c":116.16,"h":116.16,"l":116.16,"n":2,"o":116.16,"t":"2026-10-15T18:05:00Z","v":130,"vw":116.16},{"c":116.07,"h":116.07,"l":116.07,"n":1,"o":116.07,"t":"2026-10-15T18:10:00Z","v":100,"vw":116.07},{"c":115.89,"h":115.89,"l":115.89,"n":1,"o":115.89,"t":"2026-10-15T18:20:00Z","v":100,"vw":115.89},{"c":115.91,"h":115.91,"l":115.91,"n":3,"o":115.91,"t":"2026-10-15T18:25:00Z","v":128,"vw":115.91},{"c":115.73,"h":115.73,"l":115.65,"n":6,"o":115.65,"t":"2026-10-15T18:30:00Z","v":518,"vw":115.677778},{"c":115.57,"h":115.57,"l":115.52,"n":10,"o":115.53,"t":"2026-10-15T19:00:00Z","v":587,"vw":115.54},{"c":115.62,"h":115.62,"l":115.62,"n":2,"o":115.62,"t":"2026-10-15T19:10:00Z","v":121,"vw":115.62},{"c":115.5701,"h":115.5701,"l":115.5701,"n":3,"o":115.5701,"t":"2026-10-15T19:15:00Z","v":138,"vw":115.5701},{"c":115.585,"h":115.59,"l":115.585,"n":4,"o":115.59,"t":"2026-10-15T19:20:00Z","v":333,"vw":115.586667},{"c":115.51,"h":115.57,"l":115.51,"n":8,"o":115.57,"t":"2026-10-15T19:25:00Z","v":457,"vw":115.55},{"c":115.33,"h":115.455,"l":115.33,"n":13,"o":115.455,"t":"2026-10-15T19:30:00Z","v":870,"vw":115.385},{"c":115.46,"h":115.46,"l":115.41,"n":5,"o":115.415,"t":"2026-10-15T19:35:00Z","v":585,"vw":115.422952},{"c":115.41,"h":115.41,"l":115.41,"n":4,"o":115.41,"t":"2026-10-15T19:45:00Z","v":134,"vw":115.41},{"c":115.76,"h":115.78,"l":115.73,"n":10,"o":115.73,"t":"2026-10-15T19:50:00Z","v":847,"vw":115.76},{"c":115.9,"h":115.91,"l":115.86,"n":39,"o":115.86,"t":"2026-10-15T19:55:00Z","v":3228,"vw":115.896642},{"c":117.155,"h":117.155,"l":116.86,"n":14,"o":116.86,"t":"2026-10-16T13:30:00Z","v":1171,"vw":117.074351},{"c":117.3,"h":117.3,"l":117.25,"n":4,"o":117.25,"t":"2026-10-16T13:35:00Z","v":251,"vw":117.275},{"c":117.44,"h":117.44,"l":117.38,"n":11,"o":117.38,"t":"2026-10-16T13:45:00Z","v":806,"vw":117.396875},{"c":117.34,"h":117.39,"l":117.34,"n":5,"o":117.39,"t":"2026-10-16T13:50:00Z","v":218,"vw":117.365},{"c":116.88,"h":117.24,"l":116.88,"n":7,"o":117.24,"t":"2026-10-16T13:55:00Z","v":701,"vw":117.094286},{"c":117.32,"h":117.42,"l":116.97,"n":8,"o":116.97,"t":"2026-10-16T14:00:00Z","v":700,"vw":117.203334},{"c":117.6,"h":117.65,"l":117.4,"n":19,"o":117.4,"t":"2026-10-16T14:05:00Z","v":2370,"vw":117.537045},{"c":117.34,"h":117.59,"l":117.34,"n":18,"o":117.59,"t":"2026-10-16T14:10:00Z","v":1688,"vw":117.480261},{"c":117.37,"h":117.53,"l":117.37,"n":21,"o":117.41,"t":"2026-10-16T14:15:00Z","v":2487,"vw":117.463829},{"c":117.27,"h":117.365,"l":117.27,"n":4,"o":117.365,"t":"2026-10-16T14:20:00Z","v":412,"vw":117.333333},{"c":117.35,"h":117.365,"l":117.34,"n":8,"o":117.34,"t":"2026-10-16T14:25:00Z","v":1400,"vw":117.356235},{"c":117.515,"h":117.515,"l":117.41,"n":7,"o":117.41,"t":"2026-10-16T14:30:00Z","v":937,"vw":117.47795},{"c":117.33,"h":117.35,"l":117.33,"n":3,"o":117.35,"t":"2026-10-16T14:35:00Z","v":270,"vw":117.34},{"c":117.47,"h":117.48,"l":117.47,"n":7,"o":117.48,"t":"2026-10-16T14:40:00Z","v":312,"vw":117.475238},{"c":117.59,"h":117.665,"l":117.59,"n":9,"o":117.63,"t":"2026-10-16T14:45:00Z","v":1000,"vw":117.63},{"c":117.65,"h":117.68,"l":117.58,"n":72,"o":117.62,"t":"2026-10-16T14:50:00Z","v":6908,"vw":117.609386},{"c":117.58,"h":117.66,"l":117.58,"n":8,"o":117.65,"t":"2026-10-16T14:55:00Z","v":860,"vw":117.609767},{"c":117.39,"h":117.39,"l":117.39,"n":1,"o":117.39,"t":"2026-10-16T15:10:00Z","v":100,"vw":117.39},{"c":117.48,"h":117.51,"l":117.48,"n":3,"o":117.51,"t":"2026-10-16T15:20:00Z","v":300,"vw":117.5},{"c":117.41,"h":117.41,"l":117.36,"n":3,"o":117.36,"t":"2026-10-16T15:30:00Z","v":700,"vw":117.367143},{"c":117.39,"h":117.39,"l":117.39,"n":2,"o":117.39,"t":"2026-10-16T15:35:00Z","v":130,"vw":117.39},{"c":117.68,"h":117.68,"l":117.68,"n":4,"o":117.68,"t":"2026-10-16T15:55:00Z","v":204,"vw":117.68},{"c":117.7,"h":117.76,"l":117.7,"n":16,"o":117.72,"t":"2026-10-16T16:00:00Z","v":1478,"vw":117.737692},{"c":117.7,"h":117.7,"l":117.65,"n":4,"o":117.65,"t":"2026-10-16T16:05:00Z","v":485,"vw":117.689691},{"c":117.7532,"h":117.7532,"l":117.7532,"n":1,"o":117.7532,"t":"2026-10-16T16:15:00Z","v":100,"vw":117.7532},{"c":118.16,"h":118.16,"l":118.16,"n":2,"o":118.16,"t":"2026-10-16T16:25:00Z","v":200,"vw":118.16},{"c":118.21,"h":118.225,"l":118.13,"n":13,"o":118.13,"t":"2026-10-16T16:30:00Z","v":865,"vw":118.189286},{"c":118.27,"h":118.27,"l":118.27,"n":1,"o":118.27,"t":"2026-10-16T16:35:00Z","v":100,"vw":118.27},{"c":118.32,"h":118.32,"l":118.28,"n":4,"o":118.28,"t":"2026-10-16T16:40:00Z","v":318,"vw":118.306667},{"c":118.43,"h":118.43,"l":118.36,"n":4,"o":118.36,"t":"2026-10-16T16:45:00Z","v":311,"vw":118.383333},{"c":118.56,"h":118.56,"l":118.46,"n":14,"o":118.485,"t":"2026-10-16T16:55:00Z","v":2541,"vw":118.5002},{"c":118.35,"h":118.46,"l":118.3,"n":29,"o":118.46,"t":"2026-10-16T17:05:00Z","v":2296,"vw":118.378925},{"c":118.335,"h":118.34,"l":118.335,"n":5,"o":118.34,"t":"2026-10-16T17:10:00Z","v":370,"vw":118.336667},{"c":118.45,"h":118.48,"l":118.45,"n":18,"o":118.45,"t":"2026-10-16T17:15:00Z","v":1399,"vw":118.454615},{"c":118.54,"h":118.55,"l":118.39,"n":10,"o":118.39,"t":"2026-10-16T17:20:00Z","v":984,"vw":118.458889},{"c":118.72,"h":118.72,"l":118.56,"n":4,"o":118.56,"t":"2026-10-16T17:25:00Z","v":400,"vw":118.61875},{"c":118.77,"h":118.77,"l":118.77,"n":4,"o":118.77,"t":"2026-10-16T17:30:00Z","v":289,"vw":118.77},{"c":118.67,"h":118.8,"l":118.67,"n":7,"o":118.8,"t":"2026-10-16T17:35:00Z","v":952,"vw":118.737328},{"c":118.66,"h":118.69,"l":118.5,"n":22,"o":118.63,"t":"2026-10-16T17:40:00Z","v":2756,"vw":118.595828},{"c":118.64,"h":118.73,"l":118.64,"n":15,"o":118.7,"t":"2026-10-16T17:45:00Z","v":818,"vw":118.68},{"c":118.565,"h":118.6,"l":118.565,"n":16,"o":118.58,"t":"2026-10-16T17:55:00Z","v":1733,"vw":118.580308},{"c":118.55,"h":118.55,"l":118.55,"n":2,"o":118.55,"t":"2026-10-16T18:00:00Z","v":101,"vw":118.55},{"c":118.63,"h":118.63,"l":118.63,"n":1,"o":118.63,"t":"2026-10-16T18:05:00Z","v":100,"vw":118.63},{"c":118.68,"h":118.68,"l":118.62,"n":4,"o":118.62,"t":"2026-10-16T18:10:00Z","v":450,"vw":118.65031},{"c":118.55,"h":118.615,"l":118.55,"n":6,"o":118.61,"t":"2026-10-16T18:15:00Z","v":626,"vw":118.588949},{"c":118.505,"h":118.58,"l":118.505,"n":4,"o":118.575,"t":"2026-10-16T18:20:00Z","v":425,"vw":118.555294},{"c":118.48,"h":118.48,"l":118.48,"n":3,"o":118.48,"t":"2026-10-16T18:30:00Z","v":532,"vw":118.48},{"c":118.63,"h":118.66,"l":118.63,"n":2,"o":118.66,"t":"2026-10-16T18:35:00Z","v":407,"vw":118.652629},{"c":118.725,"h":118.81,"l":118.725,"n":4,"o":118.81,"t":"2026-10-16T18:40:00Z","v":363,"vw":118.752157},{"c":118.68,"h":118.68,"l":118.68,"n":1,"o":118.68,"t":"2026-10-16T18:50:00Z","v":300,"vw":118.68},{"c":118.6,"h":118.6,"l":118.6,"n":2,"o":118.6,"t":"2026-10-16T19:05:00Z","v":258,"vw":118.6},{"c":118.69,"h":118.69,"l":118.69,"n":2,"o":118.69,"t":"2026-10-16T19:15:00Z","v":227,"vw":118.69},{"c":118.73,"h":118.73,"l":118.73,"n":1,"o":118.73,"t":"2026-10-16T19:40:00Z","v":100,"vw":118.73},{"c":119.04,"h":119.05,"l":119,"n":13,"o":119,"t":"2026-10-16T19:50:00Z","v":748,"vw":119.024535},{"c":118.96,"h":119,"l":118.92,"n":23,"o":119,"t":"2026-10-16T19:55:00Z","v":2364,"vw":118.977285},{"c":119.02,"h":119.02,"l":119.02,"n":5,"o":119.02,"t":"2026-10-16T20:00:00Z","v":273,"vw":119.02},{"c":118.57,"h":118.57,"l":118.57,"n":35,"o":118.57,"t":"2026-10-19T13:30:00Z","v":396,"vw":118.57},{"c":119.23,"h":119.29,"l":119.23,"n":6,"o":119.29,"t":"2026-10-19T13:50:00Z","v":1900,"vw":119.243158},{"c":119.19,"h":119.27,"l":119.19,"n":5,"o":119.27,"t":"2026-10-19T13:55:00Z","v":382,"vw":119.226364},{"c":118.98,"h":119.2053,"l":118.95,"n":22,"o":119.2053,"t":"2026-10-19T14:00:00Z","v":3609,"vw":119.116902},{"c":119.12,"h":119.13,"l":119.12,"n":5,"o":119.13,"t":"2026-10-19T14:05:00Z","v":390,"vw":119.123448},{"c":118.6544,"h":118.98,"l":118.6544,"n":11,"o":118.98,"t":"2026-10-19T14:10:00Z","v":794,"vw":118.834619},{"c":118.8003,"h":118.8003,"l":118.8003,"n":4,"o":118.8003,"t":"2026-10-19T14:15:00Z","v":306,"vw":118.8003},{"c":118.645,"h":118.645,"l":118.645,"n":2,"o":118.645,"t":"2026-10-19T14:20:00Z","v":105,"vw":118.645},{"c":118.75,"h":118.79,"l":118.73,"n":7,"o":118.79,"t":"2026-10-19T14:30:00Z","v":528,"vw":118.755581},{"c":118.53,"h":118.58,"l":118.53,"n":8,"o":118.58,"t":"2026-10-19T14:35:00Z","v":589,"vw":118.559714},{"c":118.24,"h":118.365,"l":118.24,"n":6,"o":118.34,"t":"2026-10-19T14:40:00Z","v":450,"vw":118.315},{"c":118.13,"h":118.18,"l":118.13,"n":5,"o":118.18,"t":"2026-10-19T14:45:00Z","v":374,"vw":118.156721},{"c":118.01,"h":118.01,"l":117.98,"n":4,"o":117.98,"t":"2026-10-19T14:50:00Z","v":310,"vw":117.994286},{"c":118.02,"h":118.14,"l":118.02,"n":4,"o":118.14,"t":"2026-10-19T14:55:00Z","v":490,"vw":118.1},{"c":118.07,"h":118.12,"l":118.07,"n":5,"o":118.12,"t":"2026-10-19T15:05:00Z","v":214,"vw":118.095},{"c":118.21,"h":118.21,"l":118.21,"n":1,"o":118.21,"t":"2026-10-19T15:20:00Z","v":100,"vw":118.21},{"c":118.47,"h":118.47,"l":118.41,"n":6,"o":118.41,"t":"2026-10-19T15:30:00Z","v":501,"vw":118.43439},{"c":118.51,"h":118.51,"l":118.51,"n":5,"o":118.51,"t":"2026-10-19T15:35:00Z","v":268,"vw":118.51},{"c":118.39,"h":118.51,"l":118.39,"n":9,"o":118.47,"t":"2026-10-19T15:40:00Z","v":820,"vw":118.458889},{"c":118.27,"h":118.32,"l":118.27,"n":10,"o":118.3,"t":"2026-10-19T15:45:00Z","v":1030,"vw":118.283978},{"c":118.26,"h":118.26,"l":118.26,"n":1,"o":118.26,"t":"2026-10-19T15:50:00Z","v":100,"vw":118.26},{"c":118.33,"h":118.33,"l":118.23,"n":19,"o":118.33,"t":"2026-10-19T15:55:00Z","v":1830,"vw":118.287267},{"c":118.35,"h":118.443,"l":118.35,"n":4,"o":118.443,"t":"2026-10-19T16:00:00Z","v":319,"vw":118.397602},{"c":118.14,"h":118.26,"l":118.13,"n":10,"o":118.26,"t":"2026-10-19T16:05:00Z","v":1015,"vw":118.159413},{"c":118.17,"h":118.26,"l":118.17,"n":2,"o":118.26,"t":"2026-10-19T16:10:00Z","v":200,"vw":118.215},{"c":118.18,"h":118.18,"l":118.18,"n":3,"o":118.18,"t":"2026-10-19T16:15:00Z","v":160,"vw":118.18},{"c":118.02,"h":118.02,"l":118.02,"n":2,"o":118.02,"t":"2026-10-19T16:20:00Z","v":102,"vw":118.02},{"c":118.18,"h":118.18,"l":118.18,"n":6,"o":118.18,"t":"2026-10-19T16:25:00Z","v":500,"vw":118.18},{"c":118.16,"h":118.16,"l":118.16,"n":3,"o":118.16,"t":"2026-10-19T16:30:00Z","v":420,"vw":118.16},{"c":118.28,"h":118.28,"l":118.28,"n":2,"o":118.28,"t":"2026-10-19T16:45:00Z","v":103,"vw":118.28},{"c":118.3,"h":118.3,"l":118.3,"n":2,"o":118.3,"t":"2026-10-19T17:00:00Z","v":300,"vw":118.3},{"c":118.25,"h":118.25,"l":118.25,"n":2,"o":118.25,"t":"2026-10-19T17:05:00Z","v":125,"vw":118.25},{"c":118.27,"h":118.36,"l":118.27,"n":3,"o":118.36,"t":"2026-10-19T17:15:00Z","v":410,"vw":118.313902},{"c":118.26,"h":118.26,"l":118.26,"n":5,"o":118.26,"t":"2026-10-19T17:20:00Z","v":539,"vw":118.26},{"c":118.27,"h":118.27,"l":118.27,"n":4,"o":118.27,"t":"2026-10-19T17:35:00Z","v":132,"vw":118.27},{"c":118.12,"h":118.19,"l":118.12,"n":17,"o":118.15,"t":"2026-10-19T17:40:00Z","v":1665,"vw":118.140769},{"c":118.29,"h":118.29,"l":118.29,"n":5,"o":118.29,"t":"2026-10-19T17:45:00Z","v":269,"vw":118.29},{"c":118.37,"h":118.37,"l":118.33,"n":6,"o":118.33,"t":"2026-10-19T17:50:00Z","v":411,"vw":118.355806},{"c":118.3815,"h":118.3815,"l":118.3815,"n":2,"o":118.3815,"t":"2026-10-19T17:55:00Z","v":251,"vw":118.3815},{"c":118.34,"h":118.35,"l":118.33,"n":5,"o":118.35,"t":"2026-10-19T18:00:00Z","v":500,"vw":118.339394},{"c":118.32,"h":118.37,"l":118.29,"n":19,"o":118.35,"t":"2026-10-19T18:05:00Z","v":1784,"vw":118.3125},{"c":118.33,"h":118.33,"l":118.26,"n":8,"o":118.26,"t":"2026-10-19T18:10:00Z","v":611,"vw":118.316667},{"c":118.28,"h":118.37,"l":118.28,"n":5,"o":118.37,"t":"2026-10-19T18:15:00Z","v":345,"vw":118.34},{"c":118.21,"h":118.26,"l":118.21,"n":2,"o":118.26,"t":"2026-10-19T18:20:00Z","v":200,"vw":118.235},{"c":118.19,"h":118.19,"l":118.19,"n":8,"o":118.19,"t":"2026-10-19T18:25:00Z","v":454,"vw":118.19},{"c":117.96,"h":117.96,"l":117.95,"n":10,"o":117.95,"t":"2026-10-19T18:35:00Z","v":763,"vw":117.958333},{"c":118.14,"h":118.14,"l":118.08,"n":12,"o":118.08,"t":"2026-10-19T18:40:00Z","v":1578,"vw":118.101784},{"c":118.34,"h":118.34,"l":118.33,"n":9,"o":118.34,"t":"2026-10-19T18:45:00Z","v":549,"vw":118.3375},{"c":118.4,"h":118.4,"l":118.29,"n":35,"o":118.31,"t":"2026-10-19T18:55:00Z","v":2570,"vw":118.319822},{"c":118.355,"h":118.355,"l":118.355,"n":1,"o":118.355,"t":"2026-10-19T19:00:00Z","v":247,"vw":118.355},{"c":118.37,"h":118.37,"l":118.37,"n":6,"o":118.37,"t":"2026-10-19T19:05:00Z","v":353,"vw":118.37},{"c":118.3,"h":118.34,"l":118.3,"n":6,"o":118.34,"t":"2026-10-19T19:10:00Z","v":310,"vw":118.32},{"c":118.23,"h":118.26,"l":118.23,"n":4,"o":118.26,"t":"2026-10-19T19:15:00Z","v":301,"vw":118.24},{"c":118.18,"h":118.23,"l":118.18,"n":3,"o":118.23,"t":"2026-10-19T19:20:00Z","v":450,"vw":118.207778},{"c":118.19,"h":118.19,"l":118.19,"n":4,"o":118.19,"t":"2026-10-19T19:25:00Z","v":209,"vw":118.19},{"c":118.18,"h":118.18,"l":118.11,"n":25,"o":118.17,"t":"2026-10-19T19:30:00Z","v":2143,"vw":118.138529},{"c":118.23,"h":118.23,"l":118.23,"n":3,"o":118.23,"t":"2026-10-19T19:35:00Z","v":165,"vw":118.23},{"c":118.47,"h":118.47,"l":118.47,"n":4,"o":118.47,"t":"2026-10-19T19:40:00Z","v":301,"vw":118.47},{"c":118.34,"h":118.375,"l":118.34,"n":5,"o":118.375,"t":"2026-10-19T19:45:00Z","v":5431,"vw":118.374342},{"c":118.45,"h":118.45,"l":118.45,"n":2,"o":118.45,"t":"2026-10-19T19:50:00Z","v":180,"vw":118.45},{"c":118.26,"h":118.38,"l":118.26,"n":24,"o":118.38,"t":"2026-10-19T19:55:00Z","v":1305,"vw":118.285188},{"c":119.4,"h":119.4,"l":119.4,"n":7,"o":119.4,"t":"2026-10-20T13:30:00Z","v":458,"vw":119.4},{"c":118.11,"h":118.68,"l":118.11,"n":11,"o":118.67,"t":"2026-10-20T13:35:00Z","v":777,"vw":118.478462},{"c":118.39,"h":118.39,"l":118.39,"n":2,"o":118.39,"t":"2026-10-20T13:40:00Z","v":104,"vw":118.39},{"c":117.98,"h":118.2,"l":117.98,"n":9,"o":118.16,"t":"2026-10-20T13:45:00Z","v":900,"vw":118.100263},{"c":118.03,"h":118.03,"l":118.03,"n":3,"o":118.03,"t":"2026-10-20T13:50:00Z","v":221,"vw":118.03},{"c":118.47,"h":118.47,"l":118.36,"n":5,"o":118.37,"t":"2026-10-20T13:55:00Z","v":545,"vw":118.4064},{"c":118.395,"h":118.53,"l":118.32,"n":30,"o":118.53,"t":"2026-10-20T14:00:00Z","v":5842,"vw":118.430928},{"c":118.37,"h":118.455,"l":118.37,"n":10,"o":118.45,"t":"2026-10-20T14:05:00Z","v":847,"vw":118.435625},{"c":118.41,"h":118.53,"l":118.41,"n":14,"o":118.43,"t":"2026-10-20T14:10:00Z","v":19107,"vw":118.431381},{"c":117.99,"h":118.34,"l":117.99,"n":12,"o":118.34,"t":"2026-10-20T14:15:00Z","v":686,"vw":118.143046},{"c":117.7,"h":118.03,"l":117.7,"n":9,"o":117.91,"t":"2026-10-20T14:20:00Z","v":675,"vw":117.955},{"c":117.24,"h":117.32,"l":117.24,"n":15,"o":117.32,"t":"2026-10-20T14:25:00Z","v":2034,"vw":117.284478},{"c":117.2,"h":117.24,"l":117.01,"n":89,"o":117.05,"t":"2026-10-20T14:30:00Z","v":9648,"vw":117.143305},{"c":117.23,"h":117.23,"l":117.07,"n":5,"o":117.07,"t":"2026-10-20T14:35:00Z","v":756,"vw":117.112384},{"c":116.74,"h":117.02,"l":116.74,"n":36,"o":117.02,"t":"2026-10-20T14:40:00Z","v":5137,"vw":116.966828},{"c":117.235,"h":117.26,"l":116.755,"n":53,"o":116.79,"t":"2026-10-20T14:45:00Z","v":5590,"vw":117.063197},{"c":117.15,"h":117.3,"l":117.12,"n":7,"o":117.3,"t":"2026-10-20T14:50:00Z","v":449,"vw":117.1725},{"c":117.23,"h":117.26,"l":117.16,"n":12,"o":117.21,"t":"2026-10-20T14:55:00Z","v":1601,"vw":117.196795},{"c":117.58,"h":117.58,"l":117.58,"n":2,"o":117.58,"t":"2026-10-20T15:05:00Z","v":200,"vw":117.58},{"c":117.61,"h":117.8,"l":117.47,"n":303,"o":117.52,"t":"2026-10-20T15:10:00Z","v":52567,"vw":117.615679},{"c":117.85,"h":117.86,"l":117.43,"n":51,"o":117.48,"t":"2026-10-20T15:15:00Z","v":5138,"vw":117.729025},{"c":117.75,"h":117.86,"l":117.75,"n":25,"o":117.84,"t":"2026-10-20T15:20:00Z","v":2457,"vw":117.822951},{"c":117.8,"h":117.8,"l":117.73,"n":16,"o":117.74,"t":"2026-10-20T15:25:00Z","v":2354,"vw":117.793922},{"c":117.78,"h":117.85,"l":117.78,"n":24,"o":117.84,"t":"2026-10-20T15:30:00Z","v":1833,"vw":117.824},{"c":117.68,"h":117.68,"l":117.68,"n":2,"o":117.68,"t":"2026-10-20T15:35:00Z","v":108,"vw":117.68},{"c":117.64,"h":117.64,"l":117.6,"n":5,"o":117.6,"t":"2026-10-20T15:40:00Z","v":1384,"vw":117.612471},{"c":117.67,"h":117.67,"l":117.67,"n":3,"o":117.67,"t":"2026-10-20T15:45:00Z","v":183,"vw":117.67},{"c":117.79,"h":117.79,"l":117.79,"n":2,"o":117.79,"t":"2026-10-20T15:50:00Z","v":101,"vw":117.79},{"c":117.86,"h":117.86,"l":117.86,"n":1,"o":117.86,"t":"2026-10-20T15:55:00Z","v":200,"vw":117.86},{"c":117.84,"h":117.86,"l":117.84,"n":7,"o":117.86,"t":"2026-10-20T16:00:00Z","v":415,"vw":117.846667},{"c":117.86,"h":117.87,"l":117.86,"n":4,"o":117.87,"t":"2026-10-20T16:05:00Z","v":400,"vw":117.8675},{"c":118,"h":118,"l":118,"n":5,"o":118,"t":"2026-10-20T16:15:00Z","v":191,"vw":118},{"c":118,"h":118,"l":118,"n":2,"o":118,"t":"2026-10-20T16:20:00Z","v":500,"vw":118},{"c":118.15,"h":118.2,"l":118.15,"n":4,"o":118.2,"t":"2026-10-20T16:30:00Z","v":311,"vw":118.170833},{"c":118.22,"h":118.22,"l":118.22,"n":1,"o":118.22,"t":"2026-10-20T16:50:00Z","v":200,"vw":118.22},{"c":118.2,"h":118.2,"l":118.2,"n":3,"o":118.2,"t":"2026-10-20T16:55:00Z","v":264,"vw":118.2},{"c":118.11,"h":118.24,"l":118.11,"n":22,"o":118.15,"t":"2026-10-20T17:00:00Z","v":1746,"vw":118.187276},{"c":118.06,"h":118.06,"l":118.06,"n":3,"o":118.06,"t":"2026-10-20T17:05:00Z","v":241,"vw":118.06},{"c":118.11,"h":118.11,"l":118.11,"n":1,"o":118.11,"t":"2026-10-20T17:15:00Z","v":100,"vw":118.11},{"c":118.11,"h":118.11,"l":118.1,"n":6,"o":118.1,"t":"2026-10-20T17:20:00Z","v":600,"vw":118.108333},{"c":118.06,"h":118.06,"l":118.06,"n":1,"o":118.06,"t":"2026-10-20T17:30:00Z","v":200,"vw":118.06},{"c":118.06,"h":118.06,"l":118.06,"n":2,"o":118.06,"t":"2026-10-20T17:35:00Z","v":300,"vw":118.06},{"c":118.11,"h":118.11,"l":118.11,"n":5,"o":118.11,"t":"2026-10-20T17:40:00Z","v":375,"vw":118.11},{"c":118.18,"h":118.18,"l":118.18,"n":4,"o":118.18,"t":"2026-10-20T17:45:00Z","v":202,"vw":118.18},{"c":118.11,"h":118.18,"l":118.1,"n":9,"o":118.18,"t":"2026-10-20T17:55:00Z","v":971,"vw":118.148188},{"c":118.15,"h":118.15,"l":118.15,"n":4,"o":118.15,"t":"2026-10-20T18:00:00Z","v":250,"vw":118.15},{"c":118.33,"h":118.33,"l":118.33,"n":1,"o":118.33,"t":"2026-10-20T18:05:00Z","v":100,"vw":118.33},{"c":118.33,"h":118.33,"l":118.33,"n":5,"o":118.33,"t":"2026-10-20T18:10:00Z","v":349,"vw":118.33},{"c":118.3,"h":118.3,"l":118.3,"n":1,"o":118.3,"t":"2026-10-20T18:15:00Z","v":200,"vw":118.3},{"c":118.22,"h":118.22,"l":118.22,"n":1,"o":118.22,"t":"2026-10-20T18:20:00Z","v":3032,"vw":118.22},{"c":118.3,"h":118.3,"l":118.3,"n":1,"o":118.3,"t":"2026-10-20T19:00:00Z","v":100,"vw":118.3},{"c":118.29,"h":118.35,"l":118.29,"n":5,"o":118.34,"t":"2026-10-20T19:05:00Z","v":381,"vw":118.326667},{"c":118.22,"h":118.33,"l":118.22,"n":22,"o":118.32,"t":"2026-10-20T19:10:00Z","v":1468,"vw":118.309314},{"c":118.24,"h":118.24,"l":118.23,"n":5,"o":118.23,"t":"2026-10-20T19:15:00Z","v":382,"vw":118.236667},{"c":118.25,"h":118.25,"l":118.25,"n":1,"o":118.25,"t":"2026-10-20T19:20:00Z","v":100,"vw":118.25},{"c":118.24,"h":118.24,"l":118.24,"n":7,"o":118.24,"t":"2026-10-20T19:25:00Z","v":463,"vw":118.24},{"c":118.48,"h":118.48,"l":118.4396,"n":2,"o":118.4396,"t":"2026-10-20T19:45:00Z","v":218,"vw":118.458132},{"c":118.49,"h":118.54,"l":118.49,"n":21,"o":118.51,"t":"2026-10-20T19:50:00Z","v":2186,"vw":118.522661},{"c":118.42,"h":118.46,"l":118.36,"n":30,"o":118.42,"t":"2026-10-20T19:55:00Z","v":2256,"vw":118.426879},{"c":118.05,"h":118.05,"l":118.05,"n":11,"o":118.05,"t":"2026-10-21T13:30:00Z","v":1083,"vw":118.05},{"c":118.47,"h":118.5,"l":118.47,"n":4,"o":118.5,"t":"2026-10-21T13:35:00Z","v":828,"vw":118.473861},{"c":117.86,"h":117.87,"l":117.86,"n":5,"o":117.87,"t":"2026-10-21T13:40:00Z","v":500,"vw":117.864762},{"c":117.9,"h":117.9,"l":117.9,"n":2,"o":117.9,"t":"2026-10-21T13:45:00Z","v":117,"vw":117.9},{"c":118.175,"h":118.175,"l":118.175,"n":2,"o":118.175,"t":"2026-10-21T13:50:00Z","v":106,"vw":118.175},{"c":118.4299,"h":118.4299,"l":118.4299,"n":1,"o":118.4299,"t":"2026-10-21T13:55:00Z","v":1802,"vw":118.4299},{"c":118.305,"h":118.305,"l":118.305,"n":4,"o":118.305,"t":"2026-10-21T14:00:00Z","v":108,"vw":118.305},{"c":118.92,"h":118.92,"l":118.75,"n":6,"o":118.75,"t":"2026-10-21T14:05:00Z","v":365,"vw":118.836667},{"c":119.15,"h":119.15,"l":118.9,"n":17,"o":118.9,"t":"2026-10-21T14:10:00Z","v":1402,"vw":119.052358},{"c":119.0363,"h":119.0363,"l":119.0363,"n":3,"o":119.0363,"t":"2026-10-21T14:15:00Z","v":353,"vw":119.0363},{"c":119.03,"h":119.03,"l":119.02,"n":2,"o":119.02,"t":"2026-10-21T14:20:00Z","v":210,"vw":119.025238},{"c":118.95,"h":119.02,"l":118.95,"n":6,"o":119.02,"t":"2026-10-21T14:25:00Z","v":469,"vw":118.99875},{"c":119.12,"h":119.15,"l":119.12,"n":5,"o":119.15,"t":"2026-10-21T14:30:00Z","v":308,"vw":119.135},{"c":119.295,"h":119.295,"l":119.295,"n":1,"o":119.295,"t":"2026-10-21T14:35:00Z","v":1534,"vw":119.295},{"c":119.27,"h":119.27,"l":119.27,"n":1,"o":119.27,"t":"2026-10-21T14:40:00Z","v":100,"vw":119.27},{"c":119.22,"h":119.22,"l":119.22,"n":2,"o":119.22,"t":"2026-10-21T14:50:00Z","v":101,"vw":119.22},{"c":119.1925,"h":119.1925,"l":119.1925,"n":1,"o":119.1925,"t":"2026-10-21T14:55:00Z","v":100,"vw":119.1925},{"c":119.06,"h":119.08,"l":119.06,"n":6,"o":119.08,"t":"2026-10-21T15:05:00Z","v":510,"vw":119.069756},{"c":118.74,"h":118.88,"l":118.74,"n":16,"o":118.88,"t":"2026-10-21T15:25:00Z","v":1358,"vw":118.849624},{"c":118.57,"h":118.57,"l":118.57,"n":1,"o":118.57,"t":"2026-10-21T15:35:00Z","v":100,"vw":118.57},{"c":118.74,"h":118.74,"l":118.62,"n":11,"o":118.62,"t":"2026-10-21T15:40:00Z","v":1348,"vw":118.630695},{"c":118.84,"h":118.84,"l":118.74,"n":3,"o":118.74,"t":"2026-10-21T15:45:00Z","v":411,"vw":118.809586},{"c":118.74,"h":118.8381,"l":118.7,"n":5,"o":118.8381,"t":"2026-10-21T15:50:00Z","v":1301,"vw":118.812385},{"c":118.67,"h":118.67,"l":118.67,"n":4,"o":118.67,"t":"2026-10-21T16:10:00Z","v":367,"vw":118.67},{"c":118.72,"h":118.72,"l":118.72,"n":1,"o":118.72,"t":"2026-10-21T16:15:00Z","v":100,"vw":118.72},{"c":118.68,"h":118.68,"l":118.66,"n":6,"o":118.66,"t":"2026-10-21T16:20:00Z","v":394,"vw":118.672226},{"c":118.75,"h":118.75,"l":118.75,"n":1,"o":118.75,"t":"2026-10-21T16:30:00Z","v":100,"vw":118.75},{"c":118.01,"h":118.41,"l":117.81,"n":14,"o":118.41,"t":"2026-10-21T16:35:00Z","v":2000,"vw":118.209545},{"c":118.2,"h":118.2,"l":117.91,"n":5,"o":117.91,"t":"2026-10-21T16:40:00Z","v":770,"vw":118.004305},{"c":118.17,"h":118.17,"l":118.06,"n":18,"o":118.07,"t":"2026-10-21T16:45:00Z","v":1734,"vw":118.094375},{"c":118.35,"h":118.35,"l":118.3,"n":3,"o":118.3,"t":"2026-10-21T16:50:00Z","v":320,"vw":118.327477},{"c":118.3451,"h":118.3451,"l":118.3451,"n":1,"o":118.3451,"t":"2026-10-21T16:55:00Z","v":124,"vw":118.3451},{"c":118.19,"h":118.21,"l":118.1298,"n":11,"o":118.1298,"t":"2026-10-21T17:05:00Z","v":773,"vw":118.183431},{"c":118.49,"h":118.49,"l":118.395,"n":4,"o":118.395,"t":"2026-10-21T17:15:00Z","v":2027,"vw":118.40775},{"c":118.45,"h":118.45,"l":118.45,"n":2,"o":118.45,"t":"2026-10-21T17:20:00Z","v":120,"vw":118.45},{"c":118.66,"h":118.66,"l":118.66,"n":1,"o":118.66,"t":"2026-10-21T17:25:00Z","v":200,"vw":118.66},{"c":118.9,"h":118.9,"l":118.9,"n":1,"o":118.9,"t":"2026-10-21T17:35:00Z","v":100,"vw":118.9},{"c":118.81,"h":118.82,"l":118.81,"n":6,"o":118.82,"t":"2026-10-21T17:40:00Z","v":323,"vw":118.815238},{"c":118.6808,"h":118.6808,"l":118.6808,"n":2,"o":118.6808,"t":"2026-10-21T17:45:00Z","v":348,"vw":118.6808},{"c":118.71,"h":118.71,"l":118.57,"n":7,"o":118.57,"t":"2026-10-21T17:55:00Z","v":668,"vw":118.653724},{"c":118.72,"h":118.72,"l":118.72,"n":1,"o":118.72,"t":"2026-10-21T18:00:00Z","v":100,"vw":118.72},{"c":118.8,"h":118.8,"l":118.76,"n":3,"o":118.76,"t":"2026-10-21T18:05:00Z","v":273,"vw":118.777699},{"c":118.78,"h":118.8,"l":118.78,"n":4,"o":118.8,"t":"2026-10-21T18:15:00Z","v":344,"vw":118.79361},{"c":118.79,"h":118.83,"l":118.78,"n":9,"o":118.83,"t":"2026-10-21T18:20:00Z","v":704,"vw":118.79875},{"c":118.64,"h":118.64,"l":118.64,"n":2,"o":118.64,"t":"2026-10-21T18:25:00Z","v":101,"vw":118.64},{"c":118.69,"h":118.69,"l":118.69,"n":3,"o":118.69,"t":"2026-10-21T18:35:00Z","v":102,"vw":118.69},{"c":118.71,"h":118.71,"l":118.71,"n":3,"o":118.71,"t":"2026-10-21T18:40:00Z","v":183,"vw":118.71},{"c":118.95,"h":118.95,"l":118.67,"n":10,"o":118.7,"t":"2026-10-21T18:45:00Z","v":1143,"vw":118.824331},{"c":119.02,"h":119.02,"l":119.02,"n":5,"o":119.02,"t":"2026-10-21T18:50:00Z","v":243,"vw":119.02},{"c":119.38,"h":119.42,"l":119.27,"n":22,"o":119.32,"t":"2026-10-21T19:00:00Z","v":37364,"vw":119.411794},{"c":119.12,"h":119.32,"l":119.12,"n":9,"o":119.32,"t":"2026-10-21T19:15:00Z","v":433,"vw":119.267619},{"c":118.98,"h":119.22,"l":118.98,"n":15,"o":119.1477,"t":"2026-10-21T19:20:00Z","v":1401,"vw":119.13808},{"c":118.9,"h":118.9,"l":118.9,"n":1,"o":118.9,"t":"2026-10-21T19:25:00Z","v":100,"vw":118.9},{"c":118.77,"h":118.82,"l":118.635,"n":10,"o":118.82,"t":"2026-10-21T19:30:00Z","v":610,"vw":118.758104},{"c":118.89,"h":118.89,"l":118.85,"n":11,"o":118.85,"t":"2026-10-21T19:35:00Z","v":619,"vw":118.87353},{"c":118.89,"h":118.89,"l":118.89,"n":1,"o":118.89,"t":"2026-10-21T19:40:00Z","v":100,"vw":118.89},{"c":118.86,"h":118.86,"l":118.81,"n":7,"o":118.81,"t":"2026-10-21T19:50:00Z","v":582,"vw":118.826},{"c":118.77,"h":118.845,"l":118.73,"n":33,"o":118.83,"t":"2026-10-21T19:55:00Z","v":1994,"vw":118.774287},{"c":118.7,"h":118.7,"l":118.7,"n":1,"o":118.7,"t":"2026-10-22T12:20:00Z","v":100,"vw":118.7},{"c":119.28,"h":119.3,"l":118.79,"n":9,"o":118.79,"t":"2026-10-22T12:45:00Z","v":2830,"vw":118.895714},{"c":119.11,"h":119.16,"l":118.78,"n":16,"o":119.1,"t":"2026-10-22T12:50:00Z","v":8810,"vw":118.957955},{"c":119.2,"h":119.2,"l":118.78,"n":7,"o":118.78,"t":"2026-10-22T12:55:00Z","v":1411,"vw":118.81},{"c":119.17,"h":119.17,"l":119.15,"n":2,"o":119.15,"t":"2026-10-22T13:00:00Z","v":200,"vw":119.16},{"c":119.2,"h":119.4,"l":119.2,"n":2,"o":119.4,"t":"2026-10-22T13:10:00Z","v":200,"vw":119.3},{"c":119.2,"h":119.24,"l":119.2,"n":7,"o":119.21,"t":"2026-10-22T13:15:00Z","v":900,"vw":119.227778},{"c":119.17,"h":119.17,"l":119.17,"n":2,"o":119.17,"t":"2026-10-22T13:20:00Z","v":600,"vw":119.17},{"c":118.95,"h":119.41,"l":118.825,"n":19,"o":119.41,"t":"2026-10-22T13:30:00Z","v":1821,"vw":119.129767},{"c":118.57,"h":118.6,"l":118.57,"n":11,"o":118.58,"t":"2026-10-22T13:35:00Z","v":866,"vw":118.58125},{"c":118.32,"h":118.57,"l":118.32,"n":7,"o":118.57,"t":"2026-10-22T13:40:00Z","v":270,"vw":118.47},{"c":118.15,"h":118.15,"l":118.15,"n":2,"o":118.15,"t":"2026-10-22T13:45:00Z","v":220,"vw":118.15},{"c":117.355,"h":117.495,"l":117.355,"n":7,"o":117.495,"t":"2026-10-22T13:50:00Z","v":411,"vw":117.415},{"c":117.08,"h":117.13,"l":117.08,"n":6,"o":117.13,"t":"2026-10-22T13:55:00Z","v":361,"vw":117.113333},{"c":116.81,"h":116.97,"l":116.75,"n":20,"o":116.95,"t":"2026-10-22T14:00:00Z","v":1260,"vw":116.816931},{"c":116.45,"h":116.73,"l":116.45,"n":12,"o":116.73,"t":"2026-10-22T14:05:00Z","v":1000,"vw":116.640366},{"c":116.35,"h":116.35,"l":116.02,"n":40,"o":116.02,"t":"2026-10-22T14:10:00Z","v":2665,"vw":116.198876},{"c":116.66,"h":116.66,"l":116.36,"n":8,"o":116.36,"t":"2026-10-22T14:15:00Z","v":560,"vw":116.493597},{"c":116.2,"h":116.59,"l":116.2,"n":35,"o":116.59,"t":"2026-10-22T14:20:00Z","v":2823,"vw":116.519423},{"c":116.25,"h":116.25,"l":116.09,"n":6,"o":116.1,"t":"2026-10-22T14:25:00Z","v":700,"vw":116.118572},{"c":115.95,"h":116,"l":115.61,"n":45,"o":115.85,"t":"2026-10-22T14:30:00Z","v":21164,"vw":115.650887},{"c":115.91,"h":115.91,"l":115.91,"n":1,"o":115.91,"t":"2026-10-22T14:35:00Z","v":200,"vw":115.91},{"c":116.04,"h":116.04,"l":115.925,"n":20,"o":115.93,"t":"2026-10-22T14:40:00Z","v":1308,"vw":115.959375},{"c":115.87,"h":115.9,"l":115.87,"n":5,"o":115.9,"t":"2026-10-22T14:45:00Z","v":402,"vw":115.883636},{"c":115.69,"h":115.96,"l":115.68,"n":14,"o":115.96,"t":"2026-10-22T14:50:00Z","v":1531,"vw":115.846395},{"c":115.73,"h":115.73,"l":115.61,"n":7,"o":115.61,"t":"2026-10-22T14:55:00Z","v":690,"vw":115.65},{"c":115.97,"h":115.97,"l":115.685,"n":10,"o":115.685,"t":"2026-10-22T15:00:00Z","v":902,"vw":115.842871},{"c":115.91,"h":115.92,"l":115.91,"n":2,"o":115.92,"t":"2026-10-22T15:05:00Z","v":200,"vw":115.915},{"c":115.56,"h":115.83,"l":115.56,"n":25,"o":115.83,"t":"2026-10-22T15:10:00Z","v":1799,"vw":115.687367},{"c":115.47,"h":115.47,"l":115.22,"n":6,"o":115.31,"t":"2026-10-22T15:15:00Z","v":563,"vw":115.337277},{"c":115.29,"h":115.54,"l":115.29,"n":4,"o":115.54,"t":"2026-10-22T15:20:00Z","v":410,"vw":115.359512},{"c":114.87,"h":115.03,"l":114.87,"n":4,"o":115.03,"t":"2026-10-22T15:25:00Z","v":216,"vw":114.95},{"c":114.84,"h":114.84,"l":114.84,"n":2,"o":114.84,"t":"2026-10-22T15:30:00Z","v":170,"vw":114.84},{"c":114.875,"h":114.875,"l":114.875,"n":1,"o":114.875,"t":"2026-10-22T15:35:00Z","v":100,"vw":114.875},{"c":115.16,"h":115.16,"l":114.71,"n":44,"o":114.74,"t":"2026-10-22T15:40:00Z","v":4151,"vw":114.889475},{"c":115.25,"h":115.25,"l":115.23,"n":8,"o":115.23,"t":"2026-10-22T15:45:00Z","v":288,"vw":115.24},{"c":115.4168,"h":115.4168,"l":115.3,"n":5,"o":115.3,"t":"2026-10-22T15:50:00Z","v":484,"vw":115.385061},{"c":115.48,"h":115.49,"l":115.48,"n":12,"o":115.485,"t":"2026-10-22T15:55:00Z","v":707,"vw":115.485},{"c":115.76,"h":115.76,"l":115.51,"n":3,"o":115.51,"t":"2026-10-22T16:00:00Z","v":300,"vw":115.616667},{"c":115.83,"h":115.83,"l":115.67,"n":7,"o":115.67,"t":"2026-10-22T16:05:00Z","v":306,"vw":115.73},{"c":115.94,"h":115.94,"l":115.94,"n":2,"o":115.94,"t":"2026-10-22T16:10:00Z","v":199,"vw":115.94},{"c":115.96,"h":115.97,"l":115.96,"n":17,"o":115.97,"t":"2026-10-22T16:15:00Z","v":1051,"vw":115.962},{"c":116.01,"h":116.01,"l":116.01,"n":2,"o":116.01,"t":"2026-10-22T16:20:00Z","v":105,"vw":116.01},{"c":116.03,"h":116.03,"l":116.03,"n":1,"o":116.03,"t":"2026-10-22T16:30:00Z","v":100,"vw":116.03},{"c":116.07,"h":116.07,"l":116.07,"n":4,"o":116.07,"t":"2026-10-22T16:40:00Z","v":157,"vw":116.07},{"c":116.76,"h":116.76,"l":116.76,"n":1,"o":116.76,"t":"2026-10-22T17:00:00Z","v":100,"vw":116.76},{"c":116.41,"h":116.47,"l":116.41,"n":5,"o":116.47,"t":"2026-10-22T17:15:00Z","v":322,"vw":116.441429},{"c":116.49,"h":116.49,"l":116.49,"n":3,"o":116.49,"t":"2026-10-22T17:20:00Z","v":131,"vw":116.49},{"c":116.48,"h":116.51,"l":116.48,"n":3,"o":116.51,"t":"2026-10-22T17:25:00Z","v":377,"vw":116.496737},{"c":116.81,"h":116.81,"l":116.81,"n":3,"o":116.81,"t":"2026-10-22T17:35:00Z","v":103,"vw":116.81},{"c":116.68,"h":116.68,"l":116.68,"n":2,"o":116.68,"t":"2026-10-22T17:40:00Z","v":101,"vw":116.68},{"c":116.83,"h":116.83,"l":116.83,"n":2,"o":116.83,"t":"2026-10-22T17:45:00Z","v":101,"vw":116.83},{"c":117,"h":117,"l":117,"n":3,"o":117,"t":"2026-10-22T18:00:00Z","v":201,"vw":117},{"c":117.04,"h":117.04,"l":117.04,"n":1,"o":117.04,"t":"2026-10-22T18:05:00Z","v":100,"vw":117.04},{"c":117.09,"h":117.09,"l":117.09,"n":2,"o":117.09,"t":"2026-10-22T18:25:00Z","v":200,"vw":117.09},{"c":117.01,"h":117.04,"l":117.01,"n":4,"o":117.04,"t":"2026-10-22T18:30:00Z","v":413,"vw":117.031098},{"c":117.21,"h":117.21,"l":117.21,"n":2,"o":117.21,"t":"2026-10-22T18:50:00Z","v":110,"vw":117.21},{"c":117.105,"h":117.23,"l":117.0951,"n":14,"o":117.23,"t":"2026-10-22T19:00:00Z","v":1421,"vw":117.180077},{"c":117.17,"h":117.17,"l":117.17,"n":8,"o":117.17,"t":"2026-10-22T19:10:00Z","v":511,"vw":117.17},{"c":117.04,"h":117.1,"l":117.04,"n":16,"o":117.1,"t":"2026-10-22T19:15:00Z","v":1282,"vw":117.092138},{"c":117.25,"h":117.25,"l":117.25,"n":2,"o":117.25,"t":"2026-10-22T19:20:00Z","v":110,"vw":117.25},{"c":117.14,"h":117.14,"l":117.14,"n":3,"o":117.14,"t":"2026-10-22T19:30:00Z","v":111,"vw":117.14},{"c":117.12,"h":117.165,"l":117.045,"n":19,"o":117.05,"t":"2026-10-22T19:35:00Z","v":1409,"vw":117.113487},{"c":117.13,"h":117.14,"l":117.08,"n":62,"o":117.12,"t":"2026-10-22T19:40:00Z","v":5259,"vw":117.104922},{"c":117.21,"h":117.25,"l":117.06,"n":25,"o":117.09,"t":"2026-10-22T19:45:00Z","v":1801,"vw":117.147702},{"c":117.12,"h":117.4,"l":117.1,"n":79,"o":117.225,"t":"2026-10-22T19:50:00Z","v":8463,"vw":117.236125},{"c":117.13,"h":117.18,"l":117.11,"n":20,"o":117.11,"t":"2026-10-22T19:55:00Z","v":2223,"vw":117.139317},{"c":117.25,"h":117.25,"l":117.25,"n":5,"o":117.25,"t":"2026-10-22T20:00:00Z","v":559,"vw":117.25}],"history":[{"c":78.57,"h":79.58,"l":78.38,"n":487,"o":79.25,"t":"2024-10-21T04:00:00Z","v":21276,"vw":78.875848},{"c":78.7161,"h":79.045,"l":78.5,"n":412,"o":78.91,"t":"2024-10-22T04:00:00Z","v":16656,"vw":78.774025},{"c":78.1798,"h":78.7,"l":77.775,"n":553,"o":78.43,"t":"2024-10-23T04:00:00Z","v":25141,"vw":78.088194},{"c":78.25,"h":78.59,"l":77.73,"n":447,"o":78.59,"t":"2024-10-24T04:00:00Z","v":20893,"vw":78.084472},{"c":78.46,"h":78.97,"l":78.09,"n":407,"o":78.92,"t":"2024-10-25T04:00:00Z","v":12242,"vw":78.512962},{"c":77.655,"h":77.7145,"l":76.63,"n":495,"o":76.78,"t":"2024-10-28T04:00:00Z","v":23407,"vw":77.441813},{"c":76.56,"h":77.54,"l":76.41,"n":669,"o":77.54,"t":"2024-10-29T04:00:00Z","v":28886,"vw":76.894267},{"c":77.01,"h":77.6101,"l":76.83,"n":697,"o":76.83,"t":"2024-10-30T04:00:00Z","v":65682,"vw":77.238186},{"c":77.39,"h":78.03,"l":77.3,"n":668,"o":77.57,"t":"2024-10-31T04:00:00Z","v":31786,"vw":77.611508},{"c":76.54,"h":78.08,"l":76.43,"n":599,"o":77.94,"t":"2024-11-01T04:00:00Z","v":19661,"vw":77.062352},{"c":77.81,"h":77.98,"l":77.1,"n":709,"o":77.1,"t":"2024-11-04T05:00:00Z","v":27972,"vw":77.702319},{"c":78.52,"h":78.7866,"l":78.105,"n":914,"o":78.19,"t":"2024-11-05T05:00:00Z","v":34132,"vw":78.369584},{"c":82.24,"h":82.9517,"l":80.64,"n":854,"o":80.64,"t":"2024-11-06T05:00:00Z","v":48735,"vw":81.901258},{"c":81.54,"h":82.29,"l":81,"n":1018,"o":82.29,"t":"2024-11-07T05:00:00Z","v":176172,"vw":81.514925},{"c":82.0677,"h":82.12,"l":81.4345,"n":625,"o":81.44,"t":"2024-11-08T05:00:00Z","v":37233,"vw":81.737298},{"c":83.19,"h":83.3,"l":82.003,"n":564,"o":82.13,"t":"2024-11-11T05:00:00Z","v":37243,"vw":83.000397},{"c":82.67,"h":83.6,"l":82.63,"n":1059,"o":83.4,"t":"2024-11-12T05:00:00Z","v":136412,"vw":83.034784},{"c":83.06,"h":83.49,"l":81.89,"n":636,"o":82.82,"t":"2024-11-13T05:00:00Z","v":58641,"vw":83.1386},{"c":83.28,"h":83.58,"l":82.6077,"n":631,"o":83.58,"t":"2024-11-14T05:00:00Z","v":40217,"vw":83.072713},{"c":83.16,"h":84.04,"l":82.8917,"n":516,"o":83.22,"t":"2024-11-15T05:00:00Z","v":22724,"vw":83.290009},{"c":84.56,"h":84.73,"l":83.74,"n":780,"o":83.89,"t":"2024-11-18T05:00:00Z","v":33155,"vw":84.354095},{"c":84.24,"h":84.5001,"l":83.67,"n":704,"o":84.06,"t":"2024-11-19T05:00:00Z","v":36287,"vw":84.140842},{"c":85.18,"h":85.18,"l":84.4103,"n":805,"o":84.53,"t":"2024-11-20T05:00:00Z","v":42333,"vw":84.764867},{"c":85.96,"h":86.59,"l":85.59,"n":492,"o":85.59,"t":"2024-11-21T05:00:00Z","v":28949,"vw":86.180006},{"c":86.09,"h":86.57,"l":85.84,"n":535,"o":85.84,"t":"2024-11-22T05:00:00Z","v":30697,"vw":86.25166},{"c":84.28,"h":86.608,"l":84.28,"n":703,"o":86.23,"t":"2024-11-25T05:00:00Z","v":44381,"vw":85.215489},{"c":84.12,"h":84.55,"l":83.64,"n":409,"o":84.55,"t":"2024-11-26T05:00:00Z","v":26917,"vw":83.982512},{"c":84.19,"h":84.72,"l":84.05,"n":302,"o":84.05,"t":"2024-11-27T05:00:00Z","v":14697,"vw":84.382523},{"c":84.45,"h":84.697,"l":84.29,"n":211,"o":84.42,"t":"2024-11-29T05:00:00Z","v":15752,"vw":84.504897},{"c":83.19,"h":84.42,"l":82.5,"n":605,"o":84.42,"t":"2024-12-02T05:00:00Z","v":28228,"vw":83.118096},{"c":83.34,"h":83.87,"l":83.01,"n":458,"o":83.76,"t":"2024-12-03T05:00:00Z","v":24298,"vw":83.491539},{"c":81.37,"h":83.41,"l":80.8762,"n":579,"o":83.41,"t":"2024-12-04T05:00:00Z","v":46301,"vw":81.471459},{"c":81.47,"h":82.11,"l":81.3036,"n":469,"o":81.6,"t":"2024-12-05T05:00:00Z","v":31034,"vw":81.663599},{"c":79.91,"h":81.24,"l":79.645,"n":638,"o":81.22,"t":"2024-12-06T05:00:00Z","v":29885,"vw":80.016361},{"c":79.78,"h":80.7567,"l":79.71,"n":490,"o":80.42,"t":"2024-12-09T05:00:00Z","v":25294,"vw":80.337098},{"c":79.12,"h":80.212,"l":78.97,"n":470,"o":79.94,"t":"2024-12-10T05:00:00Z","v":23973,"vw":79.609561},{"c":79.58,"h":79.87,"l":79.09,"n":461,"o":79.59,"t":"2024-12-11T05:00:00Z","v":27658,"vw":79.52638},{"c":79.14,"h":79.54,"l":78.88,"n":550,"o":79.43,"t":"2024-12-12T05:00:00Z","v":29836,"vw":79.235789},{"c":78.69,"h":79.17,"l":78.5,"n":730,"o":78.715,"t":"2024-12-13T05:00:00Z","v":49389,"vw":78.705493},{"c":77.02,"h":78.46,"l":77.02,"n":753,"o":78.46,"t":"2024-12-16T05:00:00Z","v":57101,"vw":77.305906},{"c":76.27,"h":76.37,"l":75.64,"n":933,"o":76.35,"t":"2024-12-17T05:00:00Z","v":360878,"vw":75.865188},{"c":73.85,"h":76.2692,"l":73.81,"n":830,"o":76.2,"t":"2024-12-18T05:00:00Z","v":35120,"vw":75.182877},{"c":73.16,"h":74.78,"l":73.1,"n":929,"o":74.59,"t":"2024-12-19T05:00:00Z","v":62092,"vw":73.465796},{"c":74.16,"h":74.4409,"l":73.08,"n":847,"o":73.08,"t":"2024-12-20T05:00:00Z","v":59887,"vw":74.073037},{"c":74.27,"h":74.49,"l":73.06,"n":620,"o":73.56,"t":"2024-12-23T05:00:00Z","v":30910,"vw":73.766285},{"c":75.12,"h":75.17,"l":74.0069,"n":303,"o":74.5,"t":"2024-12-24T05:00:00Z","v":16832,"vw":74.855228},{"c":74.96,"h":75.17,"l":74.52,"n":925,"o":75.17,"t":"2024-12-26T05:00:00Z","v":69980,"vw":74.932702},{"c":75.03,"h":75.72,"l":74.68,"n":457,"o":75.03,"t":"2024-12-27T05:00:00Z","v":36837,"vw":75.09245},{"c":75.48,"h":75.97,"l":74.75,"n":1421,"o":75.24,"t":"2024-12-30T05:00:00Z","v":105328,"vw":75.458487},{"c":76.36,"h":76.58,"l":75.67,"n":640,"o":75.67,"t":"2024-12-31T05:00:00Z","v":89981,"vw":76.175622},{"c":77.6771,"h":78.02,"l":77.07,"n":957,"o":77.11,"t":"2025-01-02T05:00:00Z","v":83777,"vw":77.575434},{"c":78.55,"h":78.58,"l":77.88,"n":433,"o":78.17,"t":"2025-01-03T05:00:00Z","v":21290,"vw":78.404672},{"c":78.25,"h":79.63,"l":78.04,"n":768,"o":78.96,"t":"2025-01-06T05:00:00Z","v":45305,"vw":78.747456},{"c":79.06,"h":79.59,"l":78.3524,"n":959,"o":78.63,"t":"2025-01-07T05:00:00Z","v":25902,"vw":79.059378},{"c":79.49,"h":79.49,"l":78.74,"n":356,"o":78.74,"t":"2025-01-08T05:00:00Z","v":18421,"vw":79.033163},{"c":79.84,"h":81.4286,"l":79.55,"n":917,"o":80.68,"t":"2025-01-10T05:00:00Z","v":79425,"vw":80.15298},{"c":81.71,"h":82.19,"l":80.4,"n":677,"o":80.4,"t":"2025-01-13T05:00:00Z","v":59755,"vw":81.716585},{"c":82.73,"h":82.8201,"l":81.59,"n":521,"o":81.59,"t":"2025-01-14T05:00:00Z","v":34560,"vw":82.288609},{"c":84.12,"h":84.4,"l":83.24,"n":930,"o":83.28,"t":"2025-01-15T05:00:00Z","v":114193,"vw":84.006031},{"c":84.96,"h":85.0101,"l":83.92,"n":441,"o":83.92,"t":"2025-01-16T05:00:00Z","v":36074,"vw":84.55221},{"c":85.32,"h":85.54,"l":84.74,"n":659,"o":84.83,"t":"2025-01-17T05:00:00Z","v":51084,"vw":85.286869},{"c":84.85,"h":85.21,"l":84.4,"n":1116,"o":85.21,"t":"2025-01-21T05:00:00Z","v":54849,"vw":84.82139},{"c":83.4,"h":84.8383,"l":83.4,"n":692,"o":84.6,"t":"2025-01-22T05:00:00Z","v":44255,"vw":84.264963},{"c":83.84,"h":84.395,"l":83.2715,"n":629,"o":84.05,"t":"2025-01-23T05:00:00Z","v":38229,"vw":83.819244},{"c":82.99,"h":84.136,"l":82.98,"n":504,"o":83.83,"t":"2025-01-24T05:00:00Z","v":29875,"vw":83.308895},{"c":81.14,"h":82.29,"l":80.3862,"n":2559,"o":82.29,"t":"2025-01-27T05:00:00Z","v":255179,"vw":80.882192},{"c":80.63,"h":81.38,"l":80.08,"n":1559,"o":81.38,"t":"2025-01-28T05:00:00Z","v":134808,"vw":80.517159},{"c":80.74,"h":81.33,"l":80.46,"n":926,"o":80.46,"t":"2025-01-29T05:00:00Z","v":123964,"vw":80.89364},{"c":81.12,"h":81.59,"l":80.79,"n":1311,"o":81.39,"t":"2025-01-30T05:00:00Z","v":90850,"vw":81.249522},{"c":79.0612,"h":80.95,"l":79,"n":903,"o":80.95,"t":"2025-01-31T05:00:00Z","v":57388,"vw":79.948008},{"c":79.69,"h":79.97,"l":78.39,"n":2734,"o":78.92,"t":"2025-02-03T05:00:00Z","v":305837,"vw":79.514403},{"c":81.18,"h":81.32,"l":78.9,"n":1408,"o":78.99,"t":"2025-02-04T05:00:00Z","v":64358,"vw":80.750658},{"c":81.38,"h":81.5851,"l":80.72,"n":550,"o":81.34,"t":"2025-02-05T05:00:00Z","v":58895,"vw":81.391096},{"c":79.46,"h":81.88,"l":78.9751,"n":918,"o":81.88,"t":"2025-02-06T05:00:00Z","v":378542,"vw":80.224563},{"c":79.32,"h":80.1,"l":79.28,"n":918,"o":79.67,"t":"2025-02-07T05:00:00Z","v":57534,"vw":79.746536},{"c":81.44,"h":81.636,"l":80.12,"n":746,"o":80.12,"t":"2025-02-10T05:00:00Z","v":36748,"vw":81.226281},{"c":82,"h":82.64,"l":81.4426,"n":848,"o":82.03,"t":"2025-02-11T05:00:00Z","v":63933,"vw":82.204757},{"c":79.98,"h":81.8,"l":79.88,"n":1033,"o":81.5,"t":"2025-02-12T05:00:00Z","v":67818,"vw":80.53721},{"c":80.61,"h":80.75,"l":79.4042,"n":777,"o":79.87,"t":"2025-02-13T05:00:00Z","v":88080,"vw":80.401873},{"c":81.15,"h":82,"l":81.1,"n":823,"o":81.1,"t":"2025-02-14T05:00:00Z","v":78584,"vw":81.428456},{"c":82.3,"h":82.92,"l":81.0544,"n":787,"o":81.6,"t":"2025-02-18T05:00:00Z","v":68523,"vw":82.373081},{"c":83.23,"h":84.03,"l":82.74,"n":858,"o":82.74,"t":"2025-02-19T05:00:00Z","v":55601,"vw":83.483605},{"c":83.74,"h":83.86,"l":82.71,"n":960,"o":83.1,"t":"2025-02-20T05:00:00Z","v":132281,"vw":83.39223},{"c":81.51,"h":83.35,"l":81.4415,"n":664,"o":83.35,"t":"2025-02-21T05:00:00Z","v":50471,"vw":82.441906},{"c":81.24,"h":81.7145,"l":80.8,"n":732,"o":81.66,"t":"2025-02-24T05:00:00Z","v":64403,"vw":81.479476},{"c":79.85,"h":81.41,"l":79.44,"n":711,"o":81.05,"t":"2025-02-25T05:00:00Z","v":35566,"vw":79.928841},{"c":79.47,"h":80.24,"l":79.08,"n":682,"o":79.92,"t":"2025-02-26T05:00:00Z","v":62552,"vw":79.636359},{"c":79.41,"h":80.38,"l":79.34,"n":712,"o":80.05,"t":"2025-02-27T05:00:00Z","v":64794,"vw":79.898332},{"c":80.87,"h":80.89,"l":78.99,"n":758,"o":78.9918,"t":"2025-02-28T05:00:00Z","v":59660,"vw":80.134872},{"c":77.95,"h":81.8392,"l":77.3,"n":1136,"o":81.46,"t":"2025-03-03T05:00:00Z","v":74858,"vw":79.481193},{"c":77.18,"h":78.43,"l":75.5,"n":930,"o":77.05,"t":"2025-03-04T05:00:00Z","v":118203,"vw":76.680338},{"c":76.17,"h":76.43,"l":74.6,"n":931,"o":76.42,"t":"2025-03-05T05:00:00Z","v":66538,"vw":75.564936},{"c":75.74,"h":76.12,"l":74.8217,"n":745,"o":75.6,"t":"2025-03-06T05:00:00Z","v":54798,"vw":75.593922},{"c":77.09,"h":77.58,"l":75.86,"n":633,"o":75.86,"t":"2025-03-07T05:00:00Z","v":86059,"vw":76.828429},{"c":77.12,"h":78.21,"l":76.26,"n":818,"o":76.99,"t":"2025-03-10T04:00:00Z","v":78267,"vw":77.239067},{"c":76.94,"h":78.12,"l":76.43,"n":868,"o":77.4,"t":"2025-03-11T04:00:00Z","v":86255,"vw":77.033566},{"c":77.61,"h":78.3085,"l":76.91,"n":797,"o":77.26,"t":"2025-03-12T04:00:00Z","v":63046,"vw":77.699947},{"c":76.67,"h":78.24,"l":76.261,"n":695,"o":77.3,"t":"2025-03-13T04:00:00Z","v":54053,"vw":76.896488},{"c":79,"h":79.11,"l":77,"n":624,"o":77.06,"t":"2025-03-14T04:00:00Z","v":74952,"vw":78.757287},{"c":80.48,"h":80.75,"l":79,"n":437,"o":79,"t":"2025-03-17T04:00:00Z","v":28355,"vw":80.273772},{"c":80.66,"h":81.21,"l":80.05,"n":633,"o":80.96,"t":"2025-03-18T04:00:00Z","v":46644,"vw":80.522756},{"c":81.95,"h":82.395,"l":80.74,"n":425,"o":80.74,"t":"2025-03-19T04:00:00Z","v":21973,"vw":81.771897},{"c":82.13,"h":82.34,"l":81.24,"n":496,"o":81.41,"t":"2025-03-20T04:00:00Z","v":26978,"vw":82.071229},{"c":81.32,"h":81.8323,"l":80.74,"n":487,"o":81.5142,"t":"2025-03-21T04:00:00Z","v":30536,"vw":81.20389},{"c":82.13,"h":82.4716,"l":81.16,"n":503,"o":81.16,"t":"2025-03-24T04:00:00Z","v":35496,"vw":81.951119},{"c":82.43,"h":83.08,"l":82.2307,"n":471,"o":82.43,"t":"2025-03-25T04:00:00Z","v":34698,"vw":82.529694},{"c":82.55,"h":83.7899,"l":82.4,"n":590,"o":83.17,"t":"2025-03-26T04:00:00Z","v":29035,"vw":82.993812},{"c":81.585,"h":82.5,"l":81.3462,"n":852,"o":82.22,"t":"2025-03-27T04:00:00Z","v":56499,"vw":81.754703},{"c":80.97,"h":81.76,"l":80.57,"n":514,"o":81.59,"t":"2025-03-28T04:00:00Z","v":25807,"vw":81.118781},{"c":81.87,"h":82.25,"l":80.51,"n":602,"o":80.64,"t":"2025-03-31T04:00:00Z","v":26906,"vw":81.8815},{"c":82.5,"h":82.58,"l":81.01,"n":620,"o":81.69,"t":"2025-04-01T04:00:00Z","v":43158,"vw":81.966202},{"c":82.88,"h":82.97,"l":81.66,"n":559,"o":81.68,"t":"2025-04-02T04:00:00Z","v":34431,"vw":82.679905},{"c":75.04,"h":78.73,"l":74.982,"n":1926,"o":78.31,"t":"2025-04-03T04:00:00Z","v":121568,"vw":76.090234},{"c":67.67,"h":71.87,"l":67.27,"n":4836,"o":71.87,"t":"2025-04-04T04:00:00Z","v":259067,"vw":68.77406},{"c":67.34,"h":69.4157,"l":64.09,"n":1899,"o":65.29,"t":"2025-04-07T04:00:00Z","v":177871,"vw":66.706803},{"c":65.43,"h":69.79,"l":64.43,"n":4052,"o":69.79,"t":"2025-04-08T04:00:00Z","v":276465,"vw":66.689747},{"c":71.59,"h":72.54,"l":63.76,"n":4379,"o":64.16,"t":"2025-04-09T04:00:00Z","v":216905,"vw":67.95502},{"c":66.86,"h":69.42,"l":65.45,"n":2636,"o":69.42,"t":"2025-04-10T04:00:00Z","v":205423,"vw":67.316379},{"c":68.5,"h":68.94,"l":65.5881,"n":1506,"o":66.89,"t":"2025-04-11T04:00:00Z","v":77445,"vw":67.444707},{"c":68.87,"h":70.05,"l":68.11,"n":3034,"o":70.05,"t":"2025-04-14T04:00:00Z","v":198814,"vw":68.710131},{"c":68.84,"h":69.93,"l":68.57,"n":762,"o":68.57,"t":"2025-04-15T04:00:00Z","v":56027,"vw":69.274515},{"c":69.52,"h":70.61,"l":69.098,"n":751,"o":69.13,"t":"2025-04-16T04:00:00Z","v":55560,"vw":69.977419},{"c":71.12,"h":72.05,"l":70.09,"n":1468,"o":70.09,"t":"2025-04-17T04:00:00Z","v":104262,"vw":71.535513},{"c":68.91,"h":70.005,"l":68.21,"n":836,"o":69.95,"t":"2025-04-21T04:00:00Z","v":71620,"vw":68.797786},{"c":70.64,"h":71.18,"l":69.39,"n":1030,"o":69.82,"t":"2025-04-22T04:00:00Z","v":81533,"vw":70.539279},{"c":70.61,"h":72.23,"l":70.31,"n":1352,"o":71.8,"t":"2025-04-23T04:00:00Z","v":99396,"vw":70.775565},{"c":71.77,"h":72,"l":70.76,"n":747,"o":71.11,"t":"2025-04-24T04:00:00Z","v":110027,"vw":71.648428},{"c":71.7,"h":71.72,"l":70.8728,"n":832,"o":71.13,"t":"2025-04-25T04:00:00Z","v":67991,"vw":71.482172},{"c":72.25,"h":72.41,"l":71.57,"n":589,"o":71.66,"t":"2025-04-28T04:00:00Z","v":37459,"vw":72.020823},{"c":71.91,"h":72.22,"l":71.12,"n":714,"o":71.73,"t":"2025-04-29T04:00:00Z","v":59438,"vw":71.823898},{"c":69.99,"h":70.71,"l":69.1599,"n":829,"o":70.71,"t":"2025-04-30T04:00:00Z","v":67063,"vw":69.654159},{"c":70.5,"h":71.46,"l":69.5,"n":1684,"o":69.5,"t":"2025-05-01T04:00:00Z","v":114673,"vw":70.831542},{"c":71.87,"h":71.87,"l":70.38,"n":1386,"o":71.44,"t":"2025-05-02T04:00:00Z","v":132764,"vw":71.423767},{"c":70.63,"h":71.17,"l":70.18,"n":1055,"o":70.83,"t":"2025-05-05T04:00:00Z","v":85685,"vw":70.824085},{"c":70.21,"h":71.22,"l":69.92,"n":1049,"o":70.76,"t":"2025-05-06T04:00:00Z","v":84839,"vw":70.39596},{"c":70.19,"h":70.52,"l":69.56,"n":1064,"o":70.51,"t":"2025-05-07T04:00:00Z","v":93380,"vw":70.065121},{"c":71.45,"h":72.23,"l":70.69,"n":1904,"o":70.85,"t":"2025-05-08T04:00:00Z","v":155759,"vw":71.683399},{"c":72.24,"h":72.3,"l":71.53,"n":1843,"o":72.12,"t":"2025-05-09T04:00:00Z","v":128912,"vw":71.895415},{"c":74.4,"h":75.74,"l":73.96,"n":952,"o":75.33,"t":"2025-05-12T04:00:00Z","v":44569,"vw":74.783932},{"c":75.9,"h":76.4672,"l":74.76,"n":1027,"o":75.01,"t":"2025-05-13T04:00:00Z","v":54863,"vw":75.791323},{"c":75.62,"h":75.9876,"l":75.3014,"n":589,"o":75.53,"t":"2025-05-14T04:00:00Z","v":36783,"vw":75.624536},{"c":75.56,"h":75.61,"l":74.35,"n":637,"o":74.75,"t":"2025-05-15T04:00:00Z","v":37009,"vw":74.899895},{"c":75.51,"h":75.81,"l":74.75,"n":962,"o":75.81,"t":"2025-05-16T04:00:00Z","v":44950,"vw":75.298647},{"c":74.5718,"h":74.89,"l":74.02,"n":585,"o":74.89,"t":"2025-05-19T04:00:00Z","v":34467,"vw":74.446216},{"c":73.9609,"h":74.62,"l":73.95,"n":566,"o":74.6,"t":"2025-05-20T04:00:00Z","v":58765,"vw":74.141729},{"c":72.46,"h":73.66,"l":72.455,"n":1360,"o":73.66,"t":"2025-05-21T04:00:00Z","v":134934,"vw":73.168007},{"c":72.15,"h":72.5961,"l":71.2088,"n":652,"o":71.99,"t":"2025-05-22T04:00:00Z","v":61919,"vw":71.937505},{"c":72.36,"h":72.53,"l":71.25,"n":875,"o":71.25,"t":"2025-05-23T04:00:00Z","v":56733,"vw":72.07699},{"c":73.04,"h":73.19,"l":72.28,"n":1002,"o":73,"t":"2025-05-27T04:00:00Z","v":66141,"vw":72.845233},{"c":72.18,"h":73.54,"l":71.98,"n":984,"o":73.54,"t":"2025-05-28T04:00:00Z","v":60309,"vw":72.520768},{"c":72.6,"h":72.6,"l":71.77,"n":732,"o":72.31,"t":"2025-05-29T04:00:00Z","v":35184,"vw":72.270035},{"c":71.67,"h":72.24,"l":71.27,"n":798,"o":72,"t":"2025-05-30T04:00:00Z","v":58610,"vw":71.719034},{"c":72.76,"h":73.13,"l":71.85,"n":996,"o":73.13,"t":"2025-06-02T04:00:00Z","v":76491,"vw":72.558583},{"c":73.92,"h":74.35,"l":72.642,"n":1018,"o":72.88,"t":"2025-06-03T04:00:00Z","v":63453,"vw":73.817566},{"c":72.44,"h":74.29,"l":72.24,"n":1258,"o":73.95,"t":"2025-06-04T04:00:00Z","v":98632,"vw":73.045566},{"c":72.41,"h":72.92,"l":72.155,"n":731,"o":72.83,"t":"2025-06-05T04:00:00Z","v":60279,"vw":72.519685},{"c":73.76,"h":73.94,"l":73.12,"n":671,"o":73.12,"t":"2025-06-06T04:00:00Z","v":32527,"vw":73.713327},{"c":73.83,"h":74.59,"l":73.52,"n":628,"o":73.99,"t":"2025-06-09T04:00:00Z","v":54180,"vw":74.155962},{"c":75.03,"h":75.5725,"l":74.48,"n":601,"o":74.48,"t":"2025-06-10T04:00:00Z","v":54142,"vw":75.084681},{"c":76.03,"h":76.3201,"l":75.05,"n":965,"o":75.65,"t":"2025-06-11T04:00:00Z","v":98077,"vw":75.794635},{"c":76.29,"h":76.37,"l":75.1544,"n":1024,"o":75.59,"t":"2025-06-12T04:00:00Z","v":90653,"vw":76.065305},{"c":77.9,"h":78.041,"l":76.74,"n":993,"o":77.95,"t":"2025-06-13T04:00:00Z","v":85592,"vw":77.627535},{"c":77.38,"h":78.33,"l":76.95,"n":708,"o":77.63,"t":"2025-06-16T04:00:00Z","v":55759,"vw":77.270723},{"c":77.99,"h":78.64,"l":77.88,"n":862,"o":78.05,"t":"2025-06-17T04:00:00Z","v":72396,"vw":78.368217},{"c":77.32,"h":78.61,"l":77.26,"n":734,"o":78.31,"t":"2025-06-18T04:00:00Z","v":50910,"vw":77.685662},{"c":77.95,"h":78.16,"l":77.47,"n":832,"o":77.76,"t":"2025-06-20T04:00:00Z","v":52113,"vw":77.82061},{"c":75.06,"h":78.32,"l":74.785,"n":871,"o":78.32,"t":"2025-06-23T04:00:00Z","v":64380,"vw":76.071195},{"c":74.61,"h":75.12,"l":73.945,"n":940,"o":74.06,"t":"2025-06-24T04:00:00Z","v":74672,"vw":74.597866},{"c":73.97,"h":74.63,"l":73.94,"n":696,"o":74.52,"t":"2025-06-25T04:00:00Z","v":82899,"vw":74.251016},{"c":75.21,"h":75.3576,"l":74.14,"n":741,"o":74.14,"t":"2025-06-26T04:00:00Z","v":48486,"vw":74.958445},{"c":74.8,"h":75.17,"l":74.32,"n":517,"o":75.17,"t":"2025-06-27T04:00:00Z","v":37313,"vw":74.773465},{"c":74.48,"h":74.86,"l":74.256,"n":583,"o":74.54,"t":"2025-06-30T04:00:00Z","v":68219,"vw":74.530086},{"c":75.08,"h":75.42,"l":73.76,"n":532,"o":74.46,"t":"2025-07-01T04:00:00Z","v":32601,"vw":74.912306},{"c":76.38,"h":76.49,"l":74.9656,"n":272,"o":75.64,"t":"2025-07-02T04:00:00Z","v":18710,"vw":75.77864},{"c":76.35,"h":76.6,"l":76.137,"n":244,"o":76.28,"t":"2025-07-03T04:00:00Z","v":20406,"vw":76.295508},{"c":75.46,"h":76.27,"l":74.75,"n":351,"o":75.85,"t":"2025-07-07T04:00:00Z","v":39846,"vw":75.394205},{"c":77.59,"h":77.9425,"l":75.29,"n":402,"o":75.29,"t":"2025-07-08T04:00:00Z","v":85678,"vw":77.334709},{"c":77.11,"h":77.45,"l":76.901,"n":347,"o":77.45,"t":"2025-07-09T04:00:00Z","v":19698,"vw":77.101596},{"c":77.58,"h":77.6135,"l":76.26,"n":245,"o":76.73,"t":"2025-07-10T04:00:00Z","v":16189,"vw":77.23999},{"c":77.96,"h":78.27,"l":77.18,"n":331,"o":77.28,"t":"2025-07-11T04:00:00Z","v":27981,"vw":77.996051},{"c":77.07,"h":77.65,"l":76.58,"n":365,"o":77.65,"t":"2025-07-14T04:00:00Z","v":22712,"vw":77.01833},{"c":75.48,"h":76.94,"l":75.48,"n":315,"o":76.94,"t":"2025-07-15T04:00:00Z","v":25375,"vw":75.797691},{"c":74.67,"h":75.73,"l":74.33,"n":349,"o":75.73,"t":"2025-07-16T04:00:00Z","v":25063,"vw":74.877199},{"c":75.45,"h":75.59,"l":74.59,"n":416,"o":74.59,"t":"2025-07-17T04:00:00Z","v":34211,"vw":75.276446},{"c":75.61,"h":76.65,"l":75.43,"n":866,"o":76.13,"t":"2025-07-18T04:00:00Z","v":96688,"vw":75.840763},{"c":74.4,"h":75.62,"l":74.28,"n":658,"o":75.62,"t":"2025-07-21T04:00:00Z","v":82123,"vw":74.865813},{"c":74.81,"h":75.05,"l":74.22,"n":597,"o":74.22,"t":"2025-07-22T04:00:00Z","v":67458,"vw":74.798672},{"c":75.96,"h":75.98,"l":74.84,"n":542,"o":75.01,"t":"2025-07-23T04:00:00Z","v":60072,"vw":75.612353},{"c":76.43,"h":76.5,"l":75.59,"n":356,"o":75.78,"t":"2025-07-24T04:00:00Z","v":30427,"vw":76.218486},{"c":76.18,"h":76.6,"l":75.84,"n":388,"o":76.59,"t":"2025-07-25T04:00:00Z","v":30592,"vw":76.161586},{"c":77.164,"h":77.315,"l":76.68,"n":575,"o":76.68,"t":"2025-07-28T04:00:00Z","v":40059,"vw":76.939684},{"c":77.86,"h":77.89,"l":76.95,"n":459,"o":77.28,"t":"2025-07-29T04:00:00Z","v":36519,"vw":77.306426},{"c":76.72,"h":77.42,"l":76.23,"n":482,"o":77.42,"t":"2025-07-30T04:00:00Z","v":37581,"vw":76.702353},{"c":76.3,"h":77.205,"l":76.1,"n":283,"o":76.1,"t":"2025-07-31T04:00:00Z","v":37390,"vw":76.466909},{"c":74.49,"h":75.8,"l":73.99,"n":648,"o":75.8,"t":"2025-08-01T04:00:00Z","v":43667,"vw":74.427052},{"c":74.74,"h":75.09,"l":74.32,"n":581,"o":74.32,"t":"2025-08-04T04:00:00Z","v":44260,"vw":74.800014},{"c":74.82,"h":74.92,"l":73.6534,"n":488,"o":74.67,"t":"2025-08-05T04:00:00Z","v":50702,"vw":74.222613},{"c":73.87,"h":75.61,"l":73.6401,"n":661,"o":75.16,"t":"2025-08-06T04:00:00Z","v":46716,"vw":74.521532},{"c":73.59,"h":75.58,"l":73.46,"n":507,"o":74.74,"t":"2025-08-07T04:00:00Z","v":41930,"vw":74.134366},{"c":73.99,"h":74.785,"l":73.66,"n":349,"o":74.06,"t":"2025-08-08T04:00:00Z","v":34223,"vw":73.910151},{"c":73.435,"h":74.133,"l":73.3,"n":481,"o":74.12,"t":"2025-08-11T04:00:00Z","v":51810,"vw":73.526842},{"c":73.905,"h":74.4,"l":73.34,"n":566,"o":73.34,"t":"2025-08-12T04:00:00Z","v":62253,"vw":73.859254},{"c":74.74,"h":74.765,"l":73.6941,"n":398,"o":73.96,"t":"2025-08-13T04:00:00Z","v":25929,"vw":74.045474},{"c":74.92,"h":74.92,"l":73.85,"n":534,"o":74.54,"t":"2025-08-14T04:00:00Z","v":80554,"vw":74.304204},{"c":74.64,"h":75.61,"l":74.63,"n":1207,"o":74.82,"t":"2025-08-15T04:00:00Z","v":106058,"vw":75.107116},{"c":74.11,"h":74.32,"l":73.62,"n":397,"o":74.28,"t":"2025-08-18T04:00:00Z","v":23102,"vw":74.071889},{"c":74.13,"h":74.705,"l":73.67,"n":315,"o":73.78,"t":"2025-08-19T04:00:00Z","v":23017,"vw":74.085427},{"c":74.63,"h":74.86,"l":74,"n":270,"o":74.41,"t":"2025-08-20T04:00:00Z","v":17674,"vw":74.461042},{"c":74.99,"h":75.16,"l":74.2,"n":436,"o":74.43,"t":"2025-08-21T04:00:00Z","v":34580,"vw":74.820101},{"c":76.88,"h":77.0572,"l":75.25,"n":455,"o":75.25,"t":"2025-08-22T04:00:00Z","v":38369,"vw":76.814533},{"c":77.22,"h":77.33,"l":76.6616,"n":348,"o":76.68,"t":"2025-08-25T04:00:00Z","v":21262,"vw":77.105973},{"c":77.065,"h":77.09,"l":76.27,"n":513,"o":76.79,"t":"2025-08-26T04:00:00Z","v":31914,"vw":76.64248},{"c":77.97,"h":78.28,"l":76.83,"n":585,"o":76.83,"t":"2025-08-27T04:00:00Z","v":38240,"vw":77.91618},{"c":78.81,"h":78.91,"l":77.61,"n":418,"o":78.07,"t":"2025-08-28T04:00:00Z","v":28761,"vw":78.27697},{"c":79.11,"h":79.33,"l":78.61,"n":516,"o":78.74,"t":"2025-08-29T04:00:00Z","v":28175,"vw":79.014795},{"c":79.31,"h":79.45,"l":78.36,"n":517,"o":78.95,"t":"2025-09-02T04:00:00Z","v":36176,"vw":79.045016},{"c":77.42,"h":79.36,"l":77.18,"n":701,"o":78.7,"t":"2025-09-03T04:00:00Z","v":49422,"vw":77.877975},{"c":78.33,"h":78.46,"l":77.14,"n":477,"o":77.47,"t":"2025-09-04T04:00:00Z","v":28339,"vw":78.208475},{"c":77.05,"h":78,"l":76.37,"n":645,"o":77.62,"t":"2025-09-05T04:00:00Z","v":39596,"vw":76.994048},{"c":76.56,"h":77.35,"l":76.0796,"n":693,"o":77.35,"t":"2025-09-08T04:00:00Z","v":137336,"vw":76.417575},{"c":76.7,"h":78.03,"l":76.69,"n":1170,"o":76.88,"t":"2025-09-09T04:00:00Z","v":104596,"vw":77.465458},{"c":78.35,"h":78.39,"l":76.87,"n":697,"o":76.87,"t":"2025-09-10T04:00:00Z","v":50825,"vw":77.712376},{"c":78.29,"h":78.39,"l":78.02,"n":393,"o":78.09,"t":"2025-09-11T04:00:00Z","v":21318,"vw":78.187121},{"c":77.74,"h":78.8,"l":77.74,"n":488,"o":78.58,"t":"2025-09-12T04:00:00Z","v":28200,"vw":78.367299},{"c":77.18,"h":78.11,"l":77.175,"n":470,"o":77.85,"t":"2025-09-15T04:00:00Z","v":32314,"vw":77.535321},{"c":78.75,"h":78.98,"l":77.5,"n":694,"o":77.5,"t":"2025-09-16T04:00:00Z","v":43331,"vw":78.50657},{"c":78.78,"h":79.53,"l":78.35,"n":480,"o":78.53,"t":"2025-09-17T04:00:00Z","v":33822,"vw":78.864778},{"c":78.73,"h":79.07,"l":78.02,"n":590,"o":78.94,"t":"2025-09-18T04:00:00Z","v":94051,"vw":78.710775},{"c":77.49,"h":78.6,"l":77.2,"n":612,"o":78.6,"t":"2025-09-19T04:00:00Z","v":28960,"vw":77.711455},{"c":77.09,"h":77.4088,"l":76.345,"n":348,"o":76.54,"t":"2025-09-22T04:00:00Z","v":24417,"vw":76.858299},{"c":78.82,"h":79.7,"l":77.8257,"n":1172,"o":77.8257,"t":"2025-09-23T04:00:00Z","v":129406,"vw":79.46052},{"c":80.03,"h":80.8,"l":79.43,"n":1396,"o":79.43,"t":"2025-09-24T04:00:00Z","v":138687,"vw":80.456202},{"c":80.57,"h":80.71,"l":79.64,"n":603,"o":79.84,"t":"2025-09-25T04:00:00Z","v":38698,"vw":80.446362},{"c":81.56,"h":82.49,"l":80.92,"n":896,"o":80.92,"t":"2025-09-26T04:00:00Z","v":84141,"vw":81.881916},{"c":80.42,"h":81.26,"l":79.91,"n":1340,"o":81.26,"t":"2025-09-29T04:00:00Z","v":96148,"vw":80.348827},{"c":79.61,"h":79.98,"l":78.88,"n":1417,"o":79.69,"t":"2025-09-30T04:00:00Z","v":126199,"vw":79.333569},{"c":80.17,"h":80.42,"l":79.39,"n":665,"o":79.39,"t":"2025-10-01T04:00:00Z","v":47244,"vw":80.061562},{"c":79.03,"h":80.47,"l":78.9,"n":849,"o":80.42,"t":"2025-10-02T04:00:00Z","v":61231,"vw":79.263885},{"c":79.242,"h":79.82,"l":79.205,"n":1207,"o":79.35,"t":"2025-10-03T04:00:00Z","v":98282,"vw":79.482627},{"c":79.82,"h":80.31,"l":79.505,"n":612,"o":79.77,"t":"2025-10-06T04:00:00Z","v":68839,"vw":79.948365},{"c":79.94,"h":79.96,"l":78.8175,"n":551,"o":79.83,"t":"2025-10-07T04:00:00Z","v":47653,"vw":79.50958},{"c":79.39,"h":80.02,"l":78.66,"n":429,"o":80.02,"t":"2025-10-08T04:00:00Z","v":37478,"vw":79.281335},{"c":77.95,"h":79.47,"l":77.85,"n":665,"o":79.47,"t":"2025-10-09T04:00:00Z","v":75802,"vw":78.15598},{"c":75.09,"h":77.44,"l":75.03,"n":839,"o":77.32,"t":"2025-10-10T04:00:00Z","v":62956,"vw":76.145498},{"c":76.08,"h":76.15,"l":75.54,"n":403,"o":75.77,"t":"2025-10-13T04:00:00Z","v":38825,"vw":75.964976},{"c":75.94,"h":76.44,"l":74.8,"n":556,"o":74.91,"t":"2025-10-14T04:00:00Z","v":40254,"vw":75.569681},{"c":76.21,"h":77.0265,"l":75.76,"n":566,"o":76.53,"t":"2025-10-15T04:00:00Z","v":34215,"vw":76.19258},{"c":74.95,"h":76.45,"l":74.43,"n":960,"o":76.45,"t":"2025-10-16T04:00:00Z","v":62718,"vw":75.13625},{"c":75.35,"h":75.4127,"l":74.748,"n":415,"o":75.1,"t":"2025-10-17T04:00:00Z","v":42712,"vw":75.214996},{"c":76.43,"h":76.51,"l":75.8,"n":511,"o":75.8,"t":"2025-10-20T04:00:00Z","v":37747,"vw":76.177529},{"c":76.57,"h":77.03,"l":76.09,"n":1170,"o":76.83,"t":"2025-10-21T04:00:00Z","v":123393,"vw":76.602246},{"c":77.39,"h":77.81,"l":76.24,"n":1013,"o":77.14,"t":"2025-10-22T04:00:00Z","v":112205,"vw":76.999718},{"c":78.93,"h":79.329,"l":78.25,"n":935,"o":78.48,"t":"2025-10-23T04:00:00Z","v":67492,"vw":78.841305},{"c":77.86,"h":79.21,"l":77.85,"n":447,"o":79.13,"t":"2025-10-24T04:00:00Z","v":31049,"vw":78.175572},{"c":77.99,"h":78.38,"l":77.77,"n":754,"o":78.21,"t":"2025-10-27T04:00:00Z","v":71944,"vw":78.07374},{"c":76.93,"h":77.55,"l":76.91,"n":525,"o":77.55,"t":"2025-10-28T04:00:00Z","v":39384,"vw":77.092684},{"c":77.3,"h":77.78,"l":76.93,"n":747,"o":76.93,"t":"2025-10-29T04:00:00Z","v":53552,"vw":77.391578},{"c":77.12,"h":78.12,"l":77.08,"n":431,"o":77.08,"t":"2025-10-30T04:00:00Z","v":30361,"vw":77.7327},{"c":77.71,"h":78.01,"l":77.21,"n":1330,"o":77.34,"t":"2025-10-31T04:00:00Z","v":90160,"vw":77.549016},{"c":78.35,"h":78.38,"l":76.98,"n":772,"o":77.79,"t":"2025-11-03T05:00:00Z","v":54230,"vw":77.982615},{"c":77.29,"h":77.63,"l":76.615,"n":1143,"o":77.22,"t":"2025-11-04T05:00:00Z","v":79718,"vw":77.344596},{"c":77.74,"h":78.715,"l":77.49,"n":618,"o":77.5,"t":"2025-11-05T05:00:00Z","v":33945,"vw":78.267618},{"c":79.26,"h":79.94,"l":78.24,"n":1139,"o":78.24,"t":"2025-11-06T05:00:00Z","v":139340,"vw":79.404204},{"c":80.21,"h":80.25,"l":79.01,"n":1877,"o":79.22,"t":"2025-11-07T05:00:00Z","v":116320,"vw":79.844231},{"c":80.99,"h":81.1036,"l":79.55,"n":671,"o":80.56,"t":"2025-11-10T05:00:00Z","v":39738,"vw":80.507176},{"c":82.21,"h":82.71,"l":81.57,"n":670,"o":81.58,"t":"2025-11-11T05:00:00Z","v":40983,"vw":82.31243},{"c":81.159,"h":82.155,"l":81.09,"n":1152,"o":81.77,"t":"2025-11-12T05:00:00Z","v":68575,"vw":81.480215},{"c":81.1,"h":82.115,"l":80.73,"n":548,"o":81.52,"t":"2025-11-13T05:00:00Z","v":79079,"vw":81.174475},{"c":82.525,"h":82.73,"l":80.59,"n":1168,"o":80.755,"t":"2025-11-14T05:00:00Z","v":81168,"vw":82.413947},{"c":80.84,"h":82.51,"l":80.57,"n":769,"o":82.51,"t":"2025-11-17T05:00:00Z","v":68377,"vw":81.643104},{"c":81.43,"h":81.645,"l":80.22,"n":1133,"o":80.31,"t":"2025-11-18T05:00:00Z","v":84816,"vw":81.064829},{"c":80.43,"h":80.54,"l":79.44,"n":727,"o":80.06,"t":"2025-11-19T05:00:00Z","v":57415,"vw":79.980464},{"c":79.05,"h":82.33,"l":79.05,"n":779,"o":80.91,"t":"2025-11-20T05:00:00Z","v":48476,"vw":80.655389},{"c":79.93,"h":80.26,"l":78.51,"n":1047,"o":79.04,"t":"2025-11-21T05:00:00Z","v":82321,"vw":79.407954},{"c":79.95,"h":80.26,"l":78.52,"n":1435,"o":79.82,"t":"2025-11-24T05:00:00Z","v":111515,"vw":79.549645},{"c":79.64,"h":79.84,"l":78.72,"n":1167,"o":79.44,"t":"2025-11-25T05:00:00Z","v":89325,"vw":79.39004},{"c":80.515,"h":81.16,"l":79.66,"n":974,"o":79.71,"t":"2025-11-26T05:00:00Z","v":96589,"vw":80.724399},{"c":81.76,"h":82.08,"l":80.58,"n":615,"o":80.58,"t":"2025-11-28T05:00:00Z","v":67416,"vw":81.909523},{"c":82.53,"h":83.05,"l":81.77,"n":886,"o":81.77,"t":"2025-12-01T05:00:00Z","v":81506,"vw":82.687981},{"c":81.525,"h":82.42,"l":81.15,"n":1051,"o":82.42,"t":"2025-12-02T05:00:00Z","v":104568,"vw":81.61588},{"c":83.42,"h":83.5,"l":82.08,"n":568,"o":82.08,"t":"2025-12-03T05:00:00Z","v":40139,"vw":83.127997},{"c":83.88,"h":84.117,"l":83.08,"n":427,"o":83.37,"t":"2025-12-04T05:00:00Z","v":35907,"vw":83.731072},{"c":83.92,"h":85.1,"l":83.88,"n":804,"o":84.04,"t":"2025-12-05T05:00:00Z","v":68463,"vw":84.529366},{"c":82.585,"h":83.59,"l":82.45,"n":630,"o":83.39,"t":"2025-12-08T05:00:00Z","v":38548,"vw":82.833086},{"c":82.85,"h":83.42,"l":82.46,"n":1414,"o":82.46,"t":"2025-12-09T05:00:00Z","v":95989,"vw":83.066035},{"c":83.4022,"h":83.51,"l":82.33,"n":661,"o":83.03,"t":"2025-12-10T05:00:00Z","v":42054,"vw":82.988741},{"c":82.77,"h":83.26,"l":82.58,"n":635,"o":82.89,"t":"2025-12-11T05:00:00Z","v":36204,"vw":82.864062},{"c":81.8,"h":83.02,"l":81.56,"n":685,"o":83.02,"t":"2025-12-12T05:00:00Z","v":56194,"vw":82.038213},{"c":81.04,"h":81.26,"l":80.3,"n":564,"o":81.26,"t":"2025-12-15T05:00:00Z","v":33192,"vw":80.765653},{"c":78.25,"h":80.31,"l":78.05,"n":1357,"o":80.31,"t":"2025-12-16T05:00:00Z","v":108410,"vw":78.50222},{"c":80.16,"h":80.295,"l":78.76,"n":1119,"o":78.81,"t":"2025-12-17T05:00:00Z","v":72619,"vw":79.40019},{"c":78.701,"h":80.17,"l":78.51,"n":945,"o":80.17,"t":"2025-12-18T05:00:00Z","v":49777,"vw":79.317215},{"c":78.9,"h":79.56,"l":78.8,"n":791,"o":78.96,"t":"2025-12-19T05:00:00Z","v":244348,"vw":79.266641},{"c":79.08,"h":79.775,"l":78.97,"n":903,"o":79.25,"t":"2025-12-22T05:00:00Z","v":69056,"vw":79.184941},{"c":79.47,"h":79.49,"l":78.94,"n":577,"o":79.25,"t":"2025-12-23T05:00:00Z","v":45392,"vw":79.243786},{"c":79.12,"h":79.4299,"l":78.99,"n":492,"o":79.3,"t":"2025-12-24T05:00:00Z","v":31230,"vw":79.292039},{"c":78.705,"h":79.09,"l":78.27,"n":590,"o":78.93,"t":"2025-12-26T05:00:00Z","v":55017,"vw":78.695688},{"c":79.471,"h":79.615,"l":78.92,"n":416,"o":79.22,"t":"2025-12-29T05:00:00Z","v":22351,"vw":79.46363},{"c":80.22,"h":80.4298,"l":79.95,"n":493,"o":79.99,"t":"2025-12-30T05:00:00Z","v":30882,"vw":80.216693},{"c":79.585,"h":80.025,"l":79.41,"n":318,"o":80.025,"t":"2025-12-31T05:00:00Z","v":24025,"vw":79.596316},{"c":81.26,"h":81.55,"l":79.278,"n":488,"o":79.58,"t":"2026-01-02T05:00:00Z","v":25182,"vw":80.923761},{"c":82.46,"h":83.53,"l":80.494,"n":1472,"o":83.53,"t":"2026-01-05T05:00:00Z","v":188529,"vw":81.144057},{"c":80.79,"h":82.56,"l":80.5,"n":1298,"o":82.56,"t":"2026-01-06T05:00:00Z","v":179253,"vw":81.593743},{"c":80.1191,"h":81.25,"l":79.88,"n":721,"o":81.25,"t":"2026-01-07T05:00:00Z","v":35241,"vw":80.351386},{"c":82.605,"h":83.18,"l":80.35,"n":813,"o":80.35,"t":"2026-01-08T05:00:00Z","v":83971,"vw":81.497964},{"c":82.31,"h":83.05,"l":82.18,"n":553,"o":82.97,"t":"2026-01-09T05:00:00Z","v":33570,"vw":82.465982},{"c":81.68,"h":82.38,"l":81.32,"n":578,"o":82.38,"t":"2026-01-12T05:00:00Z","v":122458,"vw":81.772737},{"c":83,"h":83.7,"l":82.44,"n":1635,"o":82.44,"t":"2026-01-13T05:00:00Z","v":136644,"vw":83.033587},{"c":84.5,"h":85.61,"l":83.28,"n":1617,"o":83.28,"t":"2026-01-14T05:00:00Z","v":102151,"vw":84.754562},{"c":83.63,"h":84.69,"l":83.23,"n":986,"o":83.69,"t":"2026-01-15T05:00:00Z","v":54833,"vw":84.079807},{"c":83.775,"h":83.88,"l":83.43,"n":415,"o":83.57,"t":"2026-01-16T05:00:00Z","v":23001,"vw":83.692153},{"c":83.59,"h":84.53,"l":83.37,"n":834,"o":84.53,"t":"2026-01-20T05:00:00Z","v":146776,"vw":84.145699},{"c":86.16,"h":86.5,"l":84.97,"n":1779,"o":84.97,"t":"2026-01-21T05:00:00Z","v":157643,"vw":85.999},{"c":86.5,"h":86.56,"l":85.6,"n":1208,"o":86.01,"t":"2026-01-22T05:00:00Z","v":63263,"vw":86.081382},{"c":87,"h":88.57,"l":86.8886,"n":1066,"o":87.5,"t":"2026-01-23T05:00:00Z","v":63753,"vw":87.413312},{"c":87.03,"h":88.07,"l":86.42,"n":1192,"o":88.07,"t":"2026-01-26T05:00:00Z","v":80084,"vw":86.832361},{"c":87.62,"h":87.93,"l":86.7,"n":953,"o":87.25,"t":"2026-01-27T05:00:00Z","v":60813,"vw":87.338171},{"c":88.33,"h":88.46,"l":87.43,"n":3263,"o":87.96,"t":"2026-01-28T05:00:00Z","v":275919,"vw":88.117939},{"c":88.9,"h":91.315,"l":88.84,"n":2884,"o":90.27,"t":"2026-01-29T05:00:00Z","v":224266,"vw":89.777554},{"c":89.4,"h":89.42,"l":87.58,"n":2879,"o":88.71,"t":"2026-01-30T05:00:00Z","v":207795,"vw":88.492416},{"c":87.56,"h":88.42,"l":87,"n":3821,"o":87.3,"t":"2026-02-02T05:00:00Z","v":281967,"vw":87.844428},{"c":90.14,"h":90.23,"l":87.29,"n":5026,"o":87.87,"t":"2026-02-03T05:00:00Z","v":388761,"vw":89.100843},{"c":92.28,"h":92.5,"l":90.6,"n":2306,"o":90.6,"t":"2026-02-04T05:00:00Z","v":171668,"vw":91.645596},{"c":91.29,"h":91.5499,"l":89.63,"n":2084,"o":91.5,"t":"2026-02-05T05:00:00Z","v":207451,"vw":90.921264},{"c":93.35,"h":93.51,"l":91.67,"n":1149,"o":91.67,"t":"2026-02-06T05:00:00Z","v":280296,"vw":93.248359},{"c":93.65,"h":93.89,"l":92.68,"n":1487,"o":93,"t":"2026-02-09T05:00:00Z","v":166656,"vw":93.634037},{"c":93.63,"h":93.98,"l":92.97,"n":934,"o":93.98,"t":"2026-02-10T05:00:00Z","v":78521,"vw":93.52069},{"c":96.18,"h":96.2599,"l":94.84,"n":1424,"o":94.98,"t":"2026-02-11T05:00:00Z","v":142318,"vw":95.792245},{"c":94.51,"h":96.59,"l":93.85,"n":2573,"o":96.18,"t":"2026-02-12T05:00:00Z","v":222987,"vw":94.815423},{"c":95.98,"h":96.28,"l":94.25,"n":1471,"o":94.25,"t":"2026-02-13T05:00:00Z","v":114396,"vw":95.841733},{"c":94.98,"h":96.5,"l":93.72,"n":1153,"o":96.23,"t":"2026-02-17T05:00:00Z","v":68192,"vw":94.79679},{"c":96.65,"h":96.6996,"l":95.72,"n":1381,"o":96.11,"t":"2026-02-18T05:00:00Z","v":74486,"vw":96.321514},{"c":98.15,"h":99.0396,"l":97.2401,"n":1664,"o":97.86,"t":"2026-02-19T05:00:00Z","v":133426,"vw":97.930187},{"c":98.44,"h":98.59,"l":97.47,"n":1768,"o":97.78,"t":"2026-02-20T05:00:00Z","v":113930,"vw":98.106863},{"c":98.12,"h":100.29,"l":97.96,"n":1312,"o":98.6,"t":"2026-02-23T05:00:00Z","v":67556,"vw":98.45074},{"c":98.4,"h":98.43,"l":96.83,"n":1572,"o":98.1,"t":"2026-02-24T05:00:00Z","v":77444,"vw":97.658696},{"c":97.57,"h":98.82,"l":96.4304,"n":1060,"o":98.82,"t":"2026-02-25T05:00:00Z","v":66126,"vw":97.150293},{"c":98.29,"h":99,"l":96.12,"n":1754,"o":96.73,"t":"2026-02-26T05:00:00Z","v":111939,"vw":98.180183},{"c":99.78,"h":100.08,"l":98.1148,"n":2490,"o":99.22,"t":"2026-02-27T05:00:00Z","v":189505,"vw":99.03277},{"c":102,"h":103.11,"l":100,"n":8697,"o":103,"t":"2026-03-02T05:00:00Z","v":798548,"vw":101.480512},{"c":101.14,"h":103.085,"l":100.23,"n":4840,"o":103.01,"t":"2026-03-03T05:00:00Z","v":424871,"vw":101.243252},{"c":100.88,"h":101.09,"l":99.03,"n":6176,"o":100.45,"t":"2026-03-04T05:00:00Z","v":622320,"vw":100.196368},{"c":101.19,"h":102.38,"l":100.43,"n":3913,"o":101.24,"t":"2026-03-05T05:00:00Z","v":240889,"vw":101.376025},{"c":101.32,"h":102.7,"l":100.71,"n":5844,"o":102.18,"t":"2026-03-06T05:00:00Z","v":409210,"vw":101.312438},{"c":101.23,"h":102.5,"l":100.44,"n":3100,"o":102.27,"t":"2026-03-09T04:00:00Z","v":274525,"vw":101.431726},{"c":99.9,"h":101.45,"l":99.42,"n":2586,"o":100.37,"t":"2026-03-10T04:00:00Z","v":183527,"vw":100.188487},{"c":102.31,"h":102.46,"l":99.7,"n":1981,"o":99.7,"t":"2026-03-11T04:00:00Z","v":137432,"vw":101.340083},{"c":102.88,"h":104.1844,"l":102.39,"n":1743,"o":102.69,"t":"2026-03-12T04:00:00Z","v":111238,"vw":103.382198},{"c":102.82,"h":103.245,"l":102.205,"n":1151,"o":102.72,"t":"2026-03-13T04:00:00Z","v":98840,"vw":102.980335},{"c":103.13,"h":103.5,"l":102.1,"n":776,"o":103.17,"t":"2026-03-16T04:00:00Z","v":44656,"vw":103.129841},{"c":104.47,"h":105.215,"l":103.74,"n":1108,"o":103.82,"t":"2026-03-17T04:00:00Z","v":77671,"vw":104.713255},{"c":104.65,"h":105.23,"l":104.32,"n":2011,"o":104.65,"t":"2026-03-18T04:00:00Z","v":201888,"vw":104.741344},{"c":106.75,"h":107.68,"l":105.39,"n":2468,"o":105.39,"t":"2026-03-19T04:00:00Z","v":254762,"vw":107.008449},{"c":106.48,"h":108.29,"l":106.3,"n":1588,"o":107.28,"t":"2026-03-20T04:00:00Z","v":139047,"vw":107.367392},{"c":106.91,"h":107.54,"l":103.9,"n":2197,"o":104.36,"t":"2026-03-23T04:00:00Z","v":180955,"vw":106.599584},{"c":109.36,"h":110.29,"l":107.49,"n":1546,"o":107.49,"t":"2026-03-24T04:00:00Z","v":109516,"vw":109.638801},{"c":109.59,"h":110.035,"l":108.2435,"n":1145,"o":108.59,"t":"2026-03-25T04:00:00Z","v":75274,"vw":109.426956},{"c":111.25,"h":112.05,"l":109.75,"n":1639,"o":109.76,"t":"2026-03-26T04:00:00Z","v":140989,"vw":111.24826},{"c":112.74,"h":113.135,"l":110.93,"n":3483,"o":111.55,"t":"2026-03-27T04:00:00Z","v":326757,"vw":112.754479},{"c":110.77,"h":114.01,"l":110.43,"n":2642,"o":113.6,"t":"2026-03-30T04:00:00Z","v":274765,"vw":112.127867},{"c":109.47,"h":112.24,"l":107.4201,"n":4225,"o":110.93,"t":"2026-03-31T04:00:00Z","v":353242,"vw":109.944441},{"c":105.93,"h":108.4,"l":104.83,"n":4481,"o":107.06,"t":"2026-04-01T04:00:00Z","v":425830,"vw":106.112136},{"c":106.62,"h":109.32,"l":106.04,"n":1797,"o":108.56,"t":"2026-04-02T04:00:00Z","v":140257,"vw":107.087619},{"c":107.19,"h":107.31,"l":106.03,"n":970,"o":106.26,"t":"2026-04-06T04:00:00Z","v":102260,"vw":106.706057},{"c":108.05,"h":108.9,"l":107.3,"n":1216,"o":107.3,"t":"2026-04-07T04:00:00Z","v":91864,"vw":108.193736},{"c":104.57,"h":104.95,"l":100.76,"n":4062,"o":101.64,"t":"2026-04-08T04:00:00Z","v":384083,"vw":102.642268},{"c":103.02,"h":106,"l":102.62,"n":2589,"o":104.67,"t":"2026-04-09T04:00:00Z","v":274652,"vw":103.83156},{"c":102.85,"h":103.35,"l":101.71,"n":1174,"o":102.54,"t":"2026-04-10T04:00:00Z","v":77642,"vw":102.607893},{"c":102.94,"h":104.195,"l":102.13,"n":1477,"o":103.95,"t":"2026-04-13T04:00:00Z","v":71846,"vw":103.214054},{"c":100.61,"h":102.03,"l":100.11,"n":1394,"o":102.03,"t":"2026-04-14T04:00:00Z","v":92836,"vw":100.738406},{"c":100.46,"h":101.26,"l":99.65,"n":1107,"o":100.16,"t":"2026-04-15T04:00:00Z","v":74344,"vw":100.59018},{"c":101.86,"h":102.43,"l":100.5,"n":1032,"o":100.5,"t":"2026-04-16T04:00:00Z","v":99374,"vw":101.758239},{"c":99.01,"h":99.26,"l":96.08,"n":2448,"o":97.78,"t":"2026-04-17T04:00:00Z","v":237769,"vw":98.113639},{"c":99.24,"h":100.16,"l":98.88,"n":830,"o":99.43,"t":"2026-04-20T04:00:00Z","v":76336,"vw":99.622792},{"c":100.89,"h":101.08,"l":99.25,"n":1386,"o":99.84,"t":"2026-04-21T04:00:00Z","v":97949,"vw":100.448919},{"c":102.67,"h":102.8999,"l":101.49,"n":1341,"o":101.49,"t":"2026-04-22T04:00:00Z","v":82141,"vw":102.339706},{"c":103.61,"h":103.97,"l":102.8,"n":1290,"o":103.31,"t":"2026-04-23T04:00:00Z","v":117487,"vw":103.342291},{"c":103.93,"h":103.93,"l":102.51,"n":1157,"o":103.39,"t":"2026-04-24T04:00:00Z","v":75583,"vw":103.342809},{"c":103.91,"h":105.29,"l":103.58,"n":1204,"o":104.42,"t":"2026-04-27T04:00:00Z","v":82787,"vw":104.156168},{"c":105.495,"h":105.98,"l":104.85,"n":1459,"o":105.41,"t":"2026-04-28T04:00:00Z","v":117784,"vw":105.393197},{"c":108,"h":108,"l":106.34,"n":1405,"o":106.89,"t":"2026-04-29T04:00:00Z","v":101296,"vw":107.341567},{"c":109.52,"h":109.67,"l":106.0651,"n":1740,"o":106.65,"t":"2026-04-30T04:00:00Z","v":137010,"vw":108.695915},{"c":107.89,"h":109.02,"l":106.57,"n":1907,"o":108.74,"t":"2026-05-01T04:00:00Z","v":132524,"vw":107.75173},{"c":109.25,"h":109.62,"l":107.465,"n":1599,"o":107.7,"t":"2026-05-04T04:00:00Z","v":136751,"vw":108.953955},{"c":108.91,"h":109.71,"l":108.415,"n":1197,"o":108.87,"t":"2026-05-05T04:00:00Z","v":75415,"vw":109.233735},{"c":103.88,"h":105.83,"l":103.59,"n":1437,"o":105.32,"t":"2026-05-06T04:00:00Z","v":113734,"vw":104.234221},{"c":101.78,"h":102.08,"l":100.39,"n":1507,"o":101.96,"t":"2026-05-07T04:00:00Z","v":144299,"vw":101.465248},{"c":101.43,"h":102.51,"l":101.06,"n":933,"o":101.67,"t":"2026-05-08T04:00:00Z","v":57799,"vw":101.932214},{"c":104,"h":104.2251,"l":102.44,"n":961,"o":102.44,"t":"2026-05-11T04:00:00Z","v":87375,"vw":103.69709},{"c":104.77,"h":105.11,"l":103.79,"n":909,"o":104.8,"t":"2026-05-12T04:00:00Z","v":54349,"vw":104.585729},{"c":104.6235,"h":104.785,"l":103.34,"n":575,"o":104.63,"t":"2026-05-13T04:00:00Z","v":28760,"vw":104.032345},{"c":105.4359,"h":105.66,"l":104.42,"n":449,"o":104.42,"t":"2026-05-14T04:00:00Z","v":19774,"vw":105.144185},{"c":107.47,"h":107.5,"l":106.415,"n":814,"o":106.47,"t":"2026-05-15T04:00:00Z","v":91117,"vw":107.257081},{"c":109.39,"h":109.54,"l":106.281,"n":1079,"o":107.01,"t":"2026-05-18T04:00:00Z","v":87064,"vw":108.955804},{"c":110.7,"h":111.03,"l":108.97,"n":1502,"o":109.96,"t":"2026-05-19T04:00:00Z","v":130022,"vw":110.284074},{"c":108.58,"h":111.475,"l":108.07,"n":1795,"o":110.35,"t":"2026-05-20T04:00:00Z","v":129562,"vw":109.266776},{"c":107.16,"h":109.855,"l":106.68,"n":1353,"o":109.67,"t":"2026-05-21T04:00:00Z","v":98390,"vw":107.834582},{"c":108,"h":108.18,"l":106.98,"n":992,"o":107.2934,"t":"2026-05-22T04:00:00Z","v":85830,"vw":107.798855},{"c":105.34,"h":108.07,"l":105.34,"n":1466,"o":106.9,"t":"2026-05-26T04:00:00Z","v":102341,"vw":106.49687},{"c":103.59,"h":104.71,"l":102.86,"n":1540,"o":103.75,"t":"2026-05-27T04:00:00Z","v":306892,"vw":104.013946},{"c":103.56,"h":104.59,"l":103.005,"n":1726,"o":104.44,"t":"2026-05-28T04:00:00Z","v":182463,"vw":103.703751},{"c":102.26,"h":103.22,"l":101.75,"n":1330,"o":103,"t":"2026-05-29T04:00:00Z","v":126730,"vw":102.443068},{"c":103.72,"h":104.92,"l":103.33,"n":1637,"o":103.33,"t":"2026-06-01T04:00:00Z","v":115881,"vw":104.125024},{"c":105.04,"h":105.3,"l":103.63,"n":1147,"o":103.63,"t":"2026-06-02T04:00:00Z","v":77054,"vw":104.835012},{"c":106.35,"h":107.39,"l":105.44,"n":925,"o":105.44,"t":"2026-06-03T04:00:00Z","v":65142,"vw":106.657471},{"c":106.67,"h":107.04,"l":105.565,"n":1146,"o":105.63,"t":"2026-06-04T04:00:00Z","v":68002,"vw":106.513266},{"c":104.03,"h":106.49,"l":103.97,"n":1261,"o":106.49,"t":"2026-06-05T04:00:00Z","v":219497,"vw":104.666439},{"c":105.24,"h":106.23,"l":104.73,"n":740,"o":104.73,"t":"2026-06-08T04:00:00Z","v":82200,"vw":105.259128},{"c":103.54,"h":104.87,"l":102.33,"n":1617,"o":104.87,"t":"2026-06-09T04:00:00Z","v":125632,"vw":103.238173},{"c":105.11,"h":106.47,"l":104.25,"n":2042,"o":104.25,"t":"2026-06-10T04:00:00Z","v":164517,"vw":105.597789},{"c":103.194,"h":106.16,"l":103.16,"n":1678,"o":106.16,"t":"2026-06-11T04:00:00Z","v":120937,"vw":104.324803},{"c":104.15,"h":105.26,"l":103.14,"n":1314,"o":103.36,"t":"2026-06-12T04:00:00Z","v":129148,"vw":104.464503},{"c":100.69,"h":101.8,"l":100.1,"n":1845,"o":100.24,"t":"2026-06-15T04:00:00Z","v":124009,"vw":101.111624},{"c":99.93,"h":100.27,"l":99.58,"n":1701,"o":99.66,"t":"2026-06-16T04:00:00Z","v":264499,"vw":99.884842},{"c":98.79,"h":99.96,"l":98.46,"n":2532,"o":99.56,"t":"2026-06-17T04:00:00Z","v":189509,"vw":99.31991},{"c":97.27,"h":97.89,"l":96.45,"n":2348,"o":97.89,"t":"2026-06-18T04:00:00Z","v":166910,"vw":96.926955},{"c":98.45,"h":98.45,"l":96.575,"n":1096,"o":97.12,"t":"2026-06-22T04:00:00Z","v":63598,"vw":97.684649},{"c":98.91,"h":99.16,"l":97.76,"n":1316,"o":98,"t":"2026-06-23T04:00:00Z","v":90781,"vw":98.787371},{"c":97.56,"h":97.81,"l":96.785,"n":1928,"o":97.34,"t":"2026-06-24T04:00:00Z","v":138081,"vw":97.228523},{"c":98.99,"h":99.3051,"l":96.94,"n":1604,"o":97.23,"t":"2026-06-25T04:00:00Z","v":142616,"vw":98.589011},{"c":98.56,"h":99.36,"l":98.27,"n":1068,"o":98.72,"t":"2026-06-26T04:00:00Z","v":93191,"vw":98.637329},{"c":98.36,"h":99.47,"l":98.17,"n":1006,"o":98.79,"t":"2026-06-29T04:00:00Z","v":83374,"vw":98.957244},{"c":97.96,"h":99.345,"l":97.85,"n":670,"o":98.33,"t":"2026-06-30T04:00:00Z","v":40098,"vw":98.376315},{"c":96.79,"h":98.3582,"l":96.55,"n":1165,"o":97.6,"t":"2026-07-01T04:00:00Z","v":87982,"vw":96.997502},{"c":97.44,"h":98.03,"l":96.83,"n":943,"o":97.42,"t":"2026-07-02T04:00:00Z","v":63385,"vw":97.156754},{"c":97.27,"h":98.14,"l":97.15,"n":798,"o":97.15,"t":"2026-07-06T04:00:00Z","v":80497,"vw":97.487389},{"c":99.68,"h":99.97,"l":97.92,"n":1257,"o":97.92,"t":"2026-07-07T04:00:00Z","v":80968,"vw":98.959795},{"c":101.84,"h":102.2,"l":100.0044,"n":1040,"o":101.23,"t":"2026-07-08T04:00:00Z","v":103587,"vw":100.978398},{"c":100.42,"h":101.38,"l":100.29,"n":642,"o":101.38,"t":"2026-07-09T04:00:00Z","v":38535,"vw":100.67233},{"c":100.635,"h":100.97,"l":99.28,"n":814,"o":100.97,"t":"2026-07-10T04:00:00Z","v":100190,"vw":100.026587},{"c":103.3,"h":103.82,"l":101.85,"n":1469,"o":101.85,"t":"2026-07-13T04:00:00Z","v":159216,"vw":103.147989},{"c":103.88,"h":104.2099,"l":102.53,"n":975,"o":103.97,"t":"2026-07-14T04:00:00Z","v":78739,"vw":103.335942},{"c":102.73,"h":103.97,"l":101.56,"n":1209,"o":103.97,"t":"2026-07-15T04:00:00Z","v":100045,"vw":102.550642},{"c":103.51,"h":103.965,"l":102.89,"n":959,"o":102.89,"t":"2026-07-16T04:00:00Z","v":48750,"vw":103.558364},{"c":104.57,"h":105.11,"l":103.7,"n":1149,"o":104.83,"t":"2026-07-17T04:00:00Z","v":81412,"vw":104.326917},{"c":104.6,"h":105.58,"l":104.22,"n":971,"o":104.22,"t":"2026-07-20T04:00:00Z","v":89746,"vw":105.135318},{"c":105.595,"h":105.61,"l":104.32,"n":664,"o":104.59,"t":"2026-07-21T04:00:00Z","v":82923,"vw":105.098978},{"c":107.07,"h":107.7,"l":106.49,"n":755,"o":107,"t":"2026-07-22T04:00:00Z","v":56194,"vw":107.130222},{"c":107,"h":109,"l":106.82,"n":902,"o":108.72,"t":"2026-07-23T04:00:00Z","v":84388,"vw":107.486478},{"c":107.31,"h":108.92,"l":107.11,"n":805,"o":107.18,"t":"2026-07-24T04:00:00Z","v":47746,"vw":107.838101},{"c":104.66,"h":106.97,"l":104.53,"n":1029,"o":105.31,"t":"2026-07-27T04:00:00Z","v":63370,"vw":105.470126},{"c":102.98,"h":105.21,"l":102.5986,"n":1040,"o":104.77,"t":"2026-07-28T04:00:00Z","v":75307,"vw":103.772328},{"c":104.88,"h":105.8,"l":104.6601,"n":1331,"o":105.57,"t":"2026-07-29T04:00:00Z","v":103242,"vw":105.021103},{"c":105.31,"h":105.39,"l":103.67,"n":718,"o":104.19,"t":"2026-07-30T04:00:00Z","v":43500,"vw":104.613447},{"c":106.84,"h":106.99,"l":104.765,"n":721,"o":105.47,"t":"2026-07-31T04:00:00Z","v":64380,"vw":105.829428},{"c":105.36,"h":106.29,"l":104.25,"n":2477,"o":105.35,"t":"2026-08-03T04:00:00Z","v":262767,"vw":105.410208},{"c":104.91,"h":105.23,"l":102.79,"n":2621,"o":103.85,"t":"2026-08-04T04:00:00Z","v":246369,"vw":104.423628},{"c":102.515,"h":105.1,"l":102.45,"n":1000,"o":105.1,"t":"2026-08-05T04:00:00Z","v":62625,"vw":103.136796},{"c":103.86,"h":104.62,"l":103.045,"n":972,"o":104.38,"t":"2026-08-06T04:00:00Z","v":68579,"vw":103.605723},{"c":102.845,"h":103.98,"l":102.12,"n":613,"o":103.25,"t":"2026-08-07T04:00:00Z","v":77907,"vw":103.095311},{"c":107.93,"h":107.99,"l":103.99,"n":2369,"o":103.99,"t":"2026-08-10T04:00:00Z","v":222628,"vw":106.791428},{"c":109.4,"h":109.44,"l":107.72,"n":677,"o":107.72,"t":"2026-08-11T04:00:00Z","v":40851,"vw":109.102485},{"c":109.27,"h":109.53,"l":108.65,"n":1145,"o":108.78,"t":"2026-08-12T04:00:00Z","v":84443,"vw":109.100219},{"c":109.49,"h":109.55,"l":107.92,"n":741,"o":108.4,"t":"2026-08-13T04:00:00Z","v":58329,"vw":109.098173},{"c":111.235,"h":111.52,"l":109.95,"n":1192,"o":109.95,"t":"2026-08-14T04:00:00Z","v":98812,"vw":111.183555},{"c":112.27,"h":112.345,"l":110.955,"n":1107,"o":111.64,"t":"2026-08-17T04:00:00Z","v":86322,"vw":111.780817},{"c":113.765,"h":113.99,"l":113,"n":1451,"o":113.64,"t":"2026-08-18T04:00:00Z","v":118188,"vw":113.590156},{"c":113.69,"h":114.8199,"l":113.46,"n":881,"o":114.41,"t":"2026-08-19T04:00:00Z","v":54680,"vw":114.170148},{"c":114.07,"h":115.86,"l":113.72,"n":991,"o":114.99,"t":"2026-08-20T04:00:00Z","v":56363,"vw":114.665101},{"c":113.87,"h":114.95,"l":113.4,"n":1066,"o":114.47,"t":"2026-08-21T04:00:00Z","v":73895,"vw":114.213755},{"c":112.8,"h":113.95,"l":111.71,"n":2612,"o":113.46,"t":"2026-08-24T04:00:00Z","v":131212,"vw":112.837434},{"c":110.96,"h":112.41,"l":110.96,"n":1813,"o":111.35,"t":"2026-08-25T04:00:00Z","v":135970,"vw":111.885291},{"c":112.15,"h":112.9499,"l":109.78,"n":1425,"o":110.05,"t":"2026-08-26T04:00:00Z","v":89788,"vw":112.220914},{"c":112.39,"h":113.1488,"l":110.69,"n":1263,"o":112.14,"t":"2026-08-27T04:00:00Z","v":114176,"vw":112.388179},{"c":112.87,"h":113.18,"l":112.2,"n":838,"o":112.52,"t":"2026-08-28T04:00:00Z","v":46635,"vw":112.697912},{"c":114.96,"h":115.65,"l":113.5,"n":1284,"o":114.85,"t":"2026-08-31T04:00:00Z","v":89657,"vw":114.608007},{"c":116.12,"h":116.43,"l":114.81,"n":1038,"o":116.43,"t":"2026-09-01T04:00:00Z","v":85632,"vw":115.789869},{"c":116.79,"h":117.2299,"l":115.24,"n":965,"o":115.41,"t":"2026-09-02T04:00:00Z","v":40744,"vw":116.497357},{"c":116.25,"h":117.46,"l":116.03,"n":885,"o":117.02,"t":"2026-09-03T04:00:00Z","v":60767,"vw":116.868965},{"c":115.16,"h":115.5,"l":113.79,"n":751,"o":115.4,"t":"2026-09-04T04:00:00Z","v":47003,"vw":114.959954},{"c":116.46,"h":117.41,"l":115.75,"n":994,"o":116.44,"t":"2026-09-08T04:00:00Z","v":71368,"vw":116.637324},{"c":116.79,"h":118.1477,"l":116.435,"n":927,"o":117.72,"t":"2026-09-09T04:00:00Z","v":67092,"vw":117.241852},{"c":115.84,"h":118.02,"l":114.8,"n":874,"o":118.02,"t":"2026-09-10T04:00:00Z","v":61830,"vw":115.764537},{"c":116.04,"h":116.8,"l":115.22,"n":652,"o":115.49,"t":"2026-09-11T04:00:00Z","v":40788,"vw":115.867675},{"c":114.715,"h":117.4,"l":114.14,"n":1307,"o":117.28,"t":"2026-09-14T04:00:00Z","v":105322,"vw":115.252863},{"c":117.11,"h":117.49,"l":115.34,"n":1151,"o":115.34,"t":"2026-09-15T04:00:00Z","v":67667,"vw":116.293602},{"c":113.35,"h":115.65,"l":112.79,"n":1229,"o":115.65,"t":"2026-09-16T04:00:00Z","v":88383,"vw":114.193548},{"c":114.18,"h":114.4,"l":112.64,"n":588,"o":112.64,"t":"2026-09-17T04:00:00Z","v":25967,"vw":113.661332},{"c":113.9,"h":114.72,"l":113.63,"n":569,"o":114.05,"t":"2026-09-18T04:00:00Z","v":76747,"vw":114.200287},{"c":111.68,"h":112.535,"l":111.25,"n":837,"o":112.18,"t":"2026-09-21T04:00:00Z","v":42170,"vw":111.851812},{"c":109.99,"h":111.86,"l":109.8501,"n":1029,"o":110.36,"t":"2026-09-22T04:00:00Z","v":81690,"vw":110.95797},{"c":110.58,"h":111.8,"l":110.5,"n":1315,"o":110.72,"t":"2026-09-23T04:00:00Z","v":107324,"vw":111.147087},{"c":111.03,"h":112.18,"l":110.57,"n":1628,"o":111.52,"t":"2026-09-24T04:00:00Z","v":140335,"vw":111.584351},{"c":109.97,"h":110.24,"l":109.26,"n":851,"o":110.06,"t":"2026-09-25T04:00:00Z","v":73689,"vw":109.691184},{"c":109.2699,"h":110.97,"l":109.21,"n":1092,"o":110.97,"t":"2026-09-28T04:00:00Z","v":93085,"vw":109.762864},{"c":107.98,"h":108.66,"l":107.48,"n":1130,"o":107.64,"t":"2026-09-29T04:00:00Z","v":113276,"vw":108.065381},{"c":107.46,"h":108.54,"l":107.32,"n":665,"o":108.4,"t":"2026-09-30T04:00:00Z","v":47903,"vw":108.130057},{"c":110.0473,"h":110.205,"l":107.09,"n":940,"o":107.09,"t":"2026-10-01T04:00:00Z","v":77624,"vw":109.307533},{"c":110.51,"h":110.59,"l":108.8,"n":675,"o":108.8,"t":"2026-10-02T04:00:00Z","v":66021,"vw":110.104939},{"c":112.11,"h":112.82,"l":109.61,"n":660,"o":110.28,"t":"2026-10-05T04:00:00Z","v":82456,"vw":112.484475},{"c":112.75,"h":113.14,"l":111.06,"n":664,"o":111.25,"t":"2026-10-06T04:00:00Z","v":49647,"vw":112.776621},{"c":111.93,"h":113.785,"l":111.11,"n":858,"o":113.12,"t":"2026-10-07T04:00:00Z","v":68594,"vw":111.794206},{"c":114.99,"h":115.35,"l":113.58,"n":1681,"o":113.58,"t":"2026-10-08T04:00:00Z","v":155255,"vw":114.718477},{"c":114.57,"h":116.01,"l":114.35,"n":969,"o":114.69,"t":"2026-10-09T04:00:00Z","v":69500,"vw":115.318824},{"c":116.07,"h":116.85,"l":115.56,"n":813,"o":115.94,"t":"2026-10-12T04:00:00Z","v":47391,"vw":116.028885},{"c":118.21,"h":118.24,"l":116.73,"n":1639,"o":116.73,"t":"2026-10-13T04:00:00Z","v":180547,"vw":117.702996},{"c":117.73,"h":118.89,"l":117.315,"n":465,"o":118.89,"t":"2026-10-14T04:00:00Z","v":21157,"vw":117.804492},{"c":115.9,"h":118.03,"l":115.305,"n":832,"o":118.03,"t":"2026-10-15T04:00:00Z","v":59431,"vw":115.944638},{"c":119.02,"h":119.05,"l":116.86,"n":704,"o":116.86,"t":"2026-10-16T04:00:00Z","v":53192,"vw":118.018726},{"c":118.26,"h":119.29,"l":117.95,"n":750,"o":118.57,"t":"2026-10-19T04:00:00Z","v":46534,"vw":118.437387},{"c":118.42,"h":119.4,"l":116.74,"n":1142,"o":119.4,"t":"2026-10-20T04:00:00Z","v":143440,"vw":117.795771},{"c":118.77,"h":119.42,"l":117.81,"n":564,"o":118.05,"t":"2026-10-21T04:00:00Z","v":74674,"vw":119.068108},{"c":117.25,"h":119.41,"l":114.71,"n":1008,"o":119.41,"t":"2026-10-22T04:00:00Z","v":94494,"vw":116.350477}],"volatilityBars":[{"c":111.92,"h":112.51,"l":111.7124,"n":69,"o":112.18,"t":"2026-09-21T13:30:00Z","v":2185,"vw":112.073594},{"c":111.92,"h":112.15,"l":111.92,"n":16,"o":112.15,"t":"2026-09-21T13:45:00Z","v":1684,"vw":112.075375},{"c":111.685,"h":111.79,"l":111.65,"n":20,"o":111.79,"t":"2026-09-21T14:00:00Z","v":1002,"vw":111.705714},{"c":111.58,"h":111.72,"l":111.53,"n":13,"o":111.72,"t":"2026-09-21T14:30:00Z","v":1512,"vw":111.56279},{"c":111.4536,"h":111.4984,"l":111.25,"n":35,"o":111.4984,"t":"2026-09-21T14:45:00Z","v":3025,"vw":111.362565},{"c":111.44,"h":111.56,"l":111.44,"n":20,"o":111.45,"t":"2026-09-21T15:00:00Z","v":2479,"vw":111.514912},{"c":111.5,"h":111.54,"l":111.48,"n":12,"o":111.51,"t":"2026-09-21T15:15:00Z","v":1346,"vw":111.516282},{"c":111.58,"h":111.605,"l":111.41,"n":13,"o":111.47,"t":"2026-09-21T15:30:00Z","v":641,"vw":111.526222},{"c":111.97,"h":111.97,"l":111.59,"n":44,"o":111.66,"t":"2026-09-21T15:45:00Z","v":5749,"vw":111.65936},{"c":111.45,"h":111.89,"l":111.45,"n":32,"o":111.89,"t":"2026-09-21T16:00:00Z","v":2418,"vw":111.580342},{"c":111.64,"h":111.64,"l":111.46,"n":11,"o":111.54,"t":"2026-09-21T16:15:00Z","v":696,"vw":111.5373},{"c":111.615,"h":111.66,"l":111.61,"n":6,"o":111.61,"t":"2026-09-21T16:30:00Z","v":402,"vw":111.627154},{"c":111.63,"h":111.63,"l":111.63,"n":6,"o":111.63,"t":"2026-09-21T16:45:00Z","v":252,"vw":111.63},{"c":111.75,"h":111.75,"l":111.75,"n":3,"o":111.75,"t":"2026-09-21T17:00:00Z","v":286,"vw":111.75},{"c":111.855,"h":111.855,"l":111.7528,"n":5,"o":111.7528,"t":"2026-09-21T17:15:00Z","v":397,"vw":111.791366},{"c":111.89,"h":111.94,"l":111.89,"n":18,"o":111.94,"t":"2026-09-21T17:30:00Z","v":1094,"vw":111.925715},{"c":112.0342,"h":112.0342,"l":112.02,"n":5,"o":112.02,"t":"2026-09-21T17:45:00Z","v":343,"vw":112.030024},{"c":112.2588,"h":112.2588,"l":112.2272,"n":3,"o":112.2272,"t":"2026-09-21T18:00:00Z","v":329,"vw":112.241459},{"c":112.42,"h":112.42,"l":112.31,"n":28,"o":112.3196,"t":"2026-09-21T18:15:00Z","v":3907,"vw":112.378254},{"c":112.425,"h":112.44,"l":112.38,"n":19,"o":112.44,"t":"2026-09-21T18:30:00Z","v":1192,"vw":112.420261},{"c":112.45,"h":112.535,"l":112.45,"n":16,"o":112.535,"t":"2026-09-21T18:45:00Z","v":2553,"vw":112.513747},{"c":112.04,"h":112.4199,"l":112.04,"n":12,"o":112.4199,"t":"2026-09-21T19:00:00Z","v":837,"vw":112.304784},{"c":112.03,"h":112.03,"l":112.03,"n":2,"o":112.03,"t":"2026-09-21T19:15:00Z","v":288,"vw":112.03},{"c":111.79,"h":111.84,"l":111.79,"n":11,"o":111.84,"t":"2026-09-21T19:30:00Z","v":735,"vw":111.826549},{"c":111.71,"h":111.76,"l":111.71,"n":22,"o":111.76,"t":"2026-09-21T19:45:00Z","v":1444,"vw":111.725244},{"c":111.68,"h":111.68,"l":111.68,"n":6,"o":111.68,"t":"2026-09-21T20:00:00Z","v":118,"vw":111.68},{"c":109,"h":109,"l":109,"n":1,"o":109,"t":"2026-09-22T11:00:00Z","v":1350,"vw":109},{"c":108.97,"h":108.97,"l":108.97,"n":1,"o":108.97,"t":"2026-09-22T11:30:00Z","v":106,"vw":108.97},{"c":110.29,"h":110.29,"l":110.29,"n":1,"o":110.29,"t":"2026-09-22T13:15:00Z","v":100,"vw":110.29},{"c":110.06,"h":110.395,"l":109.8501,"n":54,"o":110.36,"t":"2026-09-22T13:30:00Z","v":5115,"vw":110.226343},{"c":110.74,"h":110.74,"l":110.67,"n":29,"o":110.67,"t":"2026-09-22T13:45:00Z","v":1392,"vw":110.712609},{"c":110.95,"h":111.09,"l":110.67,"n":38,"o":110.67,"t":"2026-09-22T14:00:00Z","v":4433,"vw":110.970702},{"c":111.035,"h":111.26,"l":111.035,"n":22,"o":111.26,"t":"2026-09-22T14:15:00Z","v":2431,"vw":111.108922},{"c":111.19,"h":111.2,"l":110.64,"n":92,"o":111.08,"t":"2026-09-22T14:30:00Z","v":9092,"vw":110.89893},{"c":111.31,"h":111.43,"l":111.17,"n":9,"o":111.43,"t":"2026-09-22T14:45:00Z","v":701,"vw":111.288333},{"c":111.46,"h":111.51,"l":111.29,"n":20,"o":111.34,"t":"2026-09-22T15:00:00Z","v":1532,"vw":111.457844},{"c":111.41,"h":111.51,"l":111.41,"n":5,"o":111.51,"t":"2026-09-22T15:15:00Z","v":312,"vw":111.466452},{"c":111.695,"h":111.7017,"l":111.45,"n":6,"o":111.45,"t":"2026-09-22T15:30:00Z","v":2760,"vw":111.673937},{"c":111.86,"h":111.86,"l":111.65,"n":13,"o":111.65,"t":"2026-09-22T15:45:00Z","v":2684,"vw":111.782709},{"c":111.67,"h":111.84,"l":111.67,"n":5,"o":111.84,"t":"2026-09-22T16:00:00Z","v":681,"vw":111.740105},{"c":111.57,"h":111.73,"l":111.57,"n":2,"o":111.73,"t":"2026-09-22T16:15:00Z","v":200,"vw":111.65},{"c":111.68,"h":111.68,"l":111.67,"n":5,"o":111.67,"t":"2026-09-22T16:30:00Z","v":500,"vw":111.674},{"c":111.31,"h":111.52,"l":111.24,"n":48,"o":111.51,"t":"2026-09-22T16:45:00Z","v":15667,"vw":111.476566},{"c":111.375,"h":111.375,"l":111.31,"n":10,"o":111.31,"t":"2026-09-22T17:00:00Z","v":549,"vw":111.34949},{"c":111.33,"h":111.33,"l":111.27,"n":5,"o":111.32,"t":"2026-09-22T17:15:00Z","v":700,"vw":111.318333},{"c":111.44,"h":111.44,"l":111.44,"n":3,"o":111.44,"t":"2026-09-22T17:30:00Z","v":261,"vw":111.44},{"c":110.48,"h":111.22,"l":110.41,"n":74,"o":111.22,"t":"2026-09-22T17:45:00Z","v":5113,"vw":110.737274},{"c":110.7,"h":110.72,"l":110.5,"n":19,"o":110.5,"t":"2026-09-22T18:00:00Z","v":1518,"vw":110.597334},{"c":110.98,"h":111.015,"l":110.78,"n":20,"o":110.81,"t":"2026-09-22T18:15:00Z","v":1562,"vw":110.905324},{"c":110.78,"h":110.9756,"l":110.78,"n":14,"o":110.9756,"t":"2026-09-22T18:30:00Z","v":816,"vw":110.88719},{"c":110.76,"h":110.9,"l":110.76,"n":8,"o":110.87,"t":"2026-09-22T18:45:00Z","v":482,"vw":110.85733},{"c":110.425,"h":110.5771,"l":110.4,"n":57,"o":110.52,"t":"2026-09-22T19:15:00Z","v":6012,"vw":110.430393},{"c":110.275,"h":110.275,"l":110.14,"n":41,"o":110.26,"t":"2026-09-22T19:30:00Z","v":3659,"vw":110.216521},{"c":109.99,"h":110.35,"l":109.99,"n":95,"o":110.32,"t":"2026-09-22T19:45:00Z","v":7058,"vw":110.25325},{"c":110.885,"h":110.885,"l":110.5,"n":27,"o":110.72,"t":"2026-09-23T13:30:00Z","v":3393,"vw":110.811742},{"c":111.57,"h":111.59,"l":111.35,"n":27,"o":111.35,"t":"2026-09-23T13:45:00Z","v":3673,"vw":111.493778},{"c":111.38,"h":111.61,"l":111.28,"n":131,"o":111.35,"t":"2026-09-23T14:00:00Z","v":11333,"vw":111.352965},{"c":111.54,"h":111.8,"l":111.54,"n":33,"o":111.715,"t":"2026-09-23T14:15:00Z","v":4313,"vw":111.687771},{"c":111.45,"h":111.77,"l":111.36,"n":47,"o":111.49,"t":"2026-09-23T14:30:00Z","v":3923,"vw":111.518295},{"c":110.855,"h":111.33,"l":110.73,"n":195,"o":111.33,"t":"2026-09-23T14:45:00Z","v":23867,"vw":111.061211},{"c":111.41,"h":111.41,"l":110.88,"n":13,"o":110.89,"t":"2026-09-23T15:00:00Z","v":1287,"vw":111.0543},{"c":111.66,"h":111.66,"l":111.35,"n":20,"o":111.47,"t":"2026-09-23T15:15:00Z","v":1692,"vw":111.543709},{"c":111.55,"h":111.55,"l":111.55,"n":5,"o":111.55,"t":"2026-09-23T15:30:00Z","v":500,"vw":111.55},{"c":111.52,"h":111.74,"l":111.52,"n":11,"o":111.725,"t":"2026-09-23T15:45:00Z","v":564,"vw":111.639},{"c":111.69,"h":111.69,"l":111.69,"n":4,"o":111.69,"t":"2026-09-23T16:00:00Z","v":300,"vw":111.69},{"c":111.63,"h":111.63,"l":111.63,"n":1,"o":111.63,"t":"2026-09-23T16:15:00Z","v":100,"vw":111.63},{"c":111.64,"h":111.64,"l":111.64,"n":4,"o":111.64,"t":"2026-09-23T16:30:00Z","v":291,"vw":111.64},{"c":110.9,"h":111.73,"l":110.9,"n":134,"o":111.73,"t":"2026-09-23T16:45:00Z","v":14708,"vw":111.451332},{"c":110.67,"h":110.87,"l":110.67,"n":21,"o":110.72,"t":"2026-09-23T17:00:00Z","v":1269,"vw":110.77642},{"c":110.76,"h":110.8,"l":110.72,"n":5,"o":110.72,"t":"2026-09-23T17:15:00Z","v":635,"vw":110.739608},{"c":111.14,"h":111.23,"l":110.9,"n":124,"o":110.9,"t":"2026-09-23T17:30:00Z","v":10667,"vw":111.065186},{"c":110.775,"h":111.09,"l":110.775,"n":26,"o":111.09,"t":"2026-09-23T17:45:00Z","v":3369,"vw":110.963734},{"c":110.885,"h":110.9,"l":110.885,"n":6,"o":110.9,"t":"2026-09-23T18:00:00Z","v":336,"vw":110.8925},{"c":110.71,"h":110.85,"l":110.71,"n":16,"o":110.85,"t":"2026-09-23T18:15:00Z","v":1337,"vw":110.829585},{"c":110.81,"h":110.84,"l":110.81,"n":10,"o":110.84,"t":"2026-09-23T18:30:00Z","v":586,"vw":110.833392},{"c":110.58,"h":110.62,"l":110.58,"n":9,"o":110.6195,"t":"2026-09-23T18:45:00Z","v":1088,"vw":110.614034},{"c":110.71,"h":110.71,"l":110.5793,"n":3,"o":110.5793,"t":"2026-09-23T19:00:00Z","v":382,"vw":110.622867},{"c":110.55,"h":110.71,"l":110.55,"n":16,"o":110.71,"t":"2026-09-23T19:15:00Z","v":1103,"vw":110.642055},{"c":110.7,"h":110.71,"l":110.58,"n":10,"o":110.62,"t":"2026-09-23T19:30:00Z","v":740,"vw":110.633599},{"c":110.58,"h":110.78,"l":110.5,"n":116,"o":110.7,"t":"2026-09-23T19:45:00Z","v":11290,"vw":110.637846},{"c":111.2998,"h":111.52,"l":111.03,"n":28,"o":111.52,"t":"2026-09-24T13:30:00Z","v":1079,"vw":111.193274},{"c":111.41,"h":111.41,"l":111.3981,"n":8,"o":111.3981,"t":"2026-09-24T13:45:00Z","v":845,"vw":111.405071},{"c":111.59,"h":111.59,"l":111.35,"n":11,"o":111.46,"t":"2026-09-24T14:00:00Z","v":869,"vw":111.445},{"c":111.75,"h":111.81,"l":111.6,"n":33,"o":111.74,"t":"2026-09-24T14:15:00Z","v":2678,"vw":111.747836},{"c":111.9881,"h":111.9881,"l":111.7475,"n":25,"o":111.7475,"t":"2026-09-24T14:30:00Z","v":1106,"vw":111.86271},{"c":111.75,"h":112.0225,"l":111.58,"n":129,"o":112,"t":"2026-09-24T14:45:00Z","v":11448,"vw":111.68306},{"c":112,"h":112.06,"l":112,"n":8,"o":112.06,"t":"2026-09-24T15:00:00Z","v":251,"vw":112.03},{"c":111.99,"h":111.99,"l":111.91,"n":27,"o":111.98,"t":"2026-09-24T15:15:00Z","v":2621,"vw":111.928191},{"c":112.17,"h":112.17,"l":112.11,"n":20,"o":112.113,"t":"2026-09-24T15:30:00Z","v":974,"vw":112.139503},{"c":112.01,"h":112.11,"l":111.985,"n":22,"o":112.11,"t":"2026-09-24T15:45:00Z","v":8327,"vw":112.08701},{"c":112.03,"h":112.18,"l":112.03,"n":18,"o":112.0431,"t":"2026-09-24T16:00:00Z","v":1605,"vw":112.064293},{"c":111.21,"h":112.07,"l":110.57,"n":567,"o":112.03,"t":"2026-09-24T16:15:00Z","v":70788,"vw":111.661325},{"c":110.9599,"h":111.12,"l":110.79,"n":50,"o":110.98,"t":"2026-09-24T16:30:00Z","v":3095,"vw":110.973412},{"c":111.29,"h":111.29,"l":110.89,"n":29,"o":110.91,"t":"2026-09-24T16:45:00Z","v":2401,"vw":111.087447},{"c":111.435,"h":111.44,"l":111.19,"n":20,"o":111.29,"t":"2026-09-24T17:00:00Z","v":1679,"vw":111.320791},{"c":111.27,"h":111.4,"l":111.27,"n":12,"o":111.27,"t":"2026-09-24T17:15:00Z","v":1010,"vw":111.336667},{"c":111.51,"h":111.63,"l":111.25,"n":27,"o":111.25,"t":"2026-09-24T17:30:00Z","v":2277,"vw":111.44458},{"c":111.66,"h":111.66,"l":111.58,"n":20,"o":111.6575,"t":"2026-09-24T17:45:00Z","v":1719,"vw":111.616033},{"c":111.42,"h":111.64,"l":111.42,"n":26,"o":111.61,"t":"2026-09-24T18:00:00Z","v":2886,"vw":111.499944},{"c":111.37,"h":111.4,"l":111.37,"n":7,"o":111.4,"t":"2026-09-24T18:15:00Z","v":701,"vw":111.384978},{"c":111.14,"h":111.21,"l":110.85,"n":109,"o":111.21,"t":"2026-09-24T18:30:00Z","v":11533,"vw":110.933932},{"c":110.94,"h":111.01,"l":110.94,"n":8,"o":111.01,"t":"2026-09-24T18:45:00Z","v":312,"vw":110.963729},{"c":111.34,"h":111.34,"l":110.99,"n":11,"o":111.04,"t":"2026-09-24T19:00:00Z","v":1068,"vw":111.077242},{"c":111.305,"h":111.32,"l":111.305,"n":4,"o":111.32,"t":"2026-09-24T19:15:00Z","v":273,"vw":111.3125},{"c":111.2,"h":111.2,"l":111.075,"n":5,"o":111.075,"t":"2026-09-24T19:30:00Z","v":306,"vw":111.131561},{"c":111.03,"h":111.1325,"l":111,"n":14,"o":111.1325,"t":"2026-09-24T19:45:00Z","v":993,"vw":111.026247},{"c":113.07,"h":113.07,"l":113.07,"n":3,"o":113.07,"t":"2026-09-25T09:00:00Z","v":134,"vw":113.07},{"c":109.81,"h":110.21,"l":109.81,"n":28,"o":110.06,"t":"2026-09-25T13:30:00Z","v":1819,"vw":110.009841},{"c":109.89,"h":110.02,"l":109.74,"n":17,"o":109.74,"t":"2026-09-25T13:45:00Z","v":984,"vw":109.923824},{"c":109.815,"h":110.17,"l":109.7,"n":45,"o":110.17,"t":"2026-09-25T14:00:00Z","v":6574,"vw":109.884564},{"c":109.89,"h":110.01,"l":109.89,"n":6,"o":110,"t":"2026-09-25T14:15:00Z","v":345,"vw":109.960769},{"c":109.93,"h":109.94,"l":109.84,"n":10,"o":109.88,"t":"2026-09-25T14:30:00Z","v":837,"vw":109.895422},{"c":109.849,"h":109.849,"l":109.71,"n":3,"o":109.71,"t":"2026-09-25T14:45:00Z","v":280,"vw":109.799179},{"c":110.11,"h":110.11,"l":109.9,"n":6,"o":109.9,"t":"2026-09-25T15:00:00Z","v":3325,"vw":109.935303},{"c":109.83,"h":110.0199,"l":109.83,"n":18,"o":109.9,"t":"2026-09-25T15:15:00Z","v":2304,"vw":109.885157},{"c":110.09,"h":110.09,"l":110.09,"n":3,"o":110.09,"t":"2026-09-25T15:30:00Z","v":300,"vw":110.09},{"c":109.92,"h":110.24,"l":109.92,"n":14,"o":110.24,"t":"2026-09-25T15:45:00Z","v":1561,"vw":110.08404},{"c":109.58,"h":109.6,"l":109.47,"n":41,"o":109.6,"t":"2026-09-25T16:00:00Z","v":4189,"vw":109.505789},{"c":109.42,"h":109.49,"l":109.36,"n":13,"o":109.36,"t":"2026-09-25T16:15:00Z","v":1045,"vw":109.442381},{"c":109.4,"h":109.74,"l":109.27,"n":183,"o":109.44,"t":"2026-09-25T16:30:00Z","v":28993,"vw":109.564352},{"c":109.56,"h":109.57,"l":109.38,"n":20,"o":109.38,"t":"2026-09-25T16:45:00Z","v":1521,"vw":109.481811},{"c":109.2799,"h":109.49,"l":109.265,"n":15,"o":109.48,"t":"2026-09-25T17:00:00Z","v":1669,"vw":109.455307},{"c":109.26,"h":109.32,"l":109.26,"n":8,"o":109.32,"t":"2026-09-25T17:15:00Z","v":1338,"vw":109.269231},{"c":109.34,"h":109.34,"l":109.34,"n":3,"o":109.34,"t":"2026-09-25T17:45:00Z","v":201,"vw":109.34},{"c":109.46,"h":109.48,"l":109.45,"n":21,"o":109.45,"t":"2026-09-25T18:00:00Z","v":1551,"vw":109.461667},{"c":109.57,"h":109.68,"l":109.47,"n":17,"o":109.47,"t":"2026-09-25T18:15:00Z","v":1236,"vw":109.633093},{"c":109.53,"h":109.53,"l":109.4377,"n":11,"o":109.47,"t":"2026-09-25T18:30:00Z","v":1319,"vw":109.463181},{"c":109.595,"h":109.595,"l":109.595,"n":3,"o":109.595,"t":"2026-09-25T18:45:00Z","v":204,"vw":109.595},{"c":109.8,"h":109.8,"l":109.77,"n":3,"o":109.77,"t":"2026-09-25T19:00:00Z","v":220,"vw":109.785075},{"c":110.09,"h":110.09,"l":110.035,"n":3,"o":110.035,"t":"2026-09-25T19:30:00Z","v":279,"vw":110.054784},{"c":109.92,"h":110.19,"l":109.87,"n":69,"o":110.11,"t":"2026-09-25T19:45:00Z","v":7456,"vw":109.996611},{"c":109.97,"h":109.97,"l":109.97,"n":4,"o":109.97,"t":"2026-09-25T20:00:00Z","v":141,"vw":109.97},{"c":109.8706,"h":110.97,"l":109.8706,"n":59,"o":110.97,"t":"2026-09-28T13:30:00Z","v":2630,"vw":110.643719},{"c":110.13,"h":110.23,"l":110.13,"n":11,"o":110.23,"t":"2026-09-28T13:45:00Z","v":557,"vw":110.183098},{"c":110.205,"h":110.35,"l":110.205,"n":20,"o":110.29,"t":"2026-09-28T14:00:00Z","v":7600,"vw":110.281199},{"c":110.03,"h":110.03,"l":110.03,"n":1,"o":110.03,"t":"2026-09-28T14:15:00Z","v":100,"vw":110.03},{"c":109.99,"h":110.1,"l":109.99,"n":12,"o":110.01,"t":"2026-09-28T14:30:00Z","v":1725,"vw":110.028188},{"c":110.005,"h":110.005,"l":109.94,"n":4,"o":109.94,"t":"2026-09-28T14:45:00Z","v":560,"vw":109.97593},{"c":110.18,"h":110.18,"l":109.9675,"n":13,"o":109.9675,"t":"2026-09-28T15:00:00Z","v":1619,"vw":110.045904},{"c":110.16,"h":110.17,"l":110.16,"n":10,"o":110.17,"t":"2026-09-28T15:15:00Z","v":1017,"vw":110.161954},{"c":110.075,"h":110.075,"l":109.99,"n":2,"o":109.99,"t":"2026-09-28T15:30:00Z","v":276,"vw":110.044203},{"c":110.14,"h":110.14,"l":110.14,"n":2,"o":110.14,"t":"2026-09-28T15:45:00Z","v":101,"vw":110.14},{"c":110.12,"h":110.14,"l":110.11,"n":3,"o":110.11,"t":"2026-09-28T16:00:00Z","v":415,"vw":110.127952},{"c":109.61,"h":110.01,"l":109.31,"n":130,"o":110.01,"t":"2026-09-28T16:15:00Z","v":16156,"vw":109.722443},{"c":109.67,"h":109.76,"l":109.45,"n":71,"o":109.45,"t":"2026-09-28T16:30:00Z","v":6915,"vw":109.611305},{"c":109.91,"h":109.91,"l":109.77,"n":53,"o":109.82,"t":"2026-09-28T16:45:00Z","v":5307,"vw":109.809438},{"c":109.41,"h":110,"l":109.26,"n":191,"o":109.99,"t":"2026-09-28T17:00:00Z","v":22071,"vw":109.720914},{"c":109.77,"h":109.77,"l":109.21,"n":106,"o":109.29,"t":"2026-09-28T17:15:00Z","v":11775,"vw":109.537035},{"c":109.75,"h":109.75,"l":109.75,"n":3,"o":109.75,"t":"2026-09-28T17:30:00Z","v":215,"vw":109.75},{"c":109.62,"h":109.64,"l":109.59,"n":31,"o":109.64,"t":"2026-09-28T17:45:00Z","v":2150,"vw":109.625238},{"c":109.63,"h":109.6793,"l":109.63,"n":4,"o":109.6793,"t":"2026-09-28T18:15:00Z","v":385,"vw":109.661342},{"c":109.53,"h":109.545,"l":109.45,"n":25,"o":109.52,"t":"2026-09-28T18:30:00Z","v":2241,"vw":109.501666},{"c":109.46,"h":109.5,"l":109.42,"n":28,"o":109.49,"t":"2026-09-28T18:45:00Z","v":2419,"vw":109.44644},{"c":109.45,"h":109.52,"l":109.35,"n":12,"o":109.39,"t":"2026-09-28T19:00:00Z","v":1516,"vw":109.465536},{"c":109.38,"h":109.45,"l":109.38,"n":8,"o":109.45,"t":"2026-09-28T19:15:00Z","v":295,"vw":109.415},{"c":109.58,"h":109.58,"l":109.42,"n":12,"o":109.42,"t":"2026-09-28T19:30:00Z","v":828,"vw":109.485491},{"c":109.27,"h":109.34,"l":109.22,"n":25,"o":109.3399,"t":"2026-09-28T19:45:00Z","v":1867,"vw":109.269471},{"c":109.25,"h":109.25,"l":109.25,"n":8,"o":109.25,"t":"2026-09-29T10:00:00Z","v":2001,"vw":109.25},{"c":107.9,"h":108,"l":107.89,"n":10,"o":108,"t":"2026-09-29T13:15:00Z","v":10113,"vw":107.896535},{"c":108.44,"h":108.44,"l":107.52,"n":65,"o":107.68,"t":"2026-09-29T13:30:00Z","v":5034,"vw":107.769462},{"c":108.52,"h":108.53,"l":108.2125,"n":16,"o":108.42,"t":"2026-09-29T13:45:00Z","v":1022,"vw":108.430213},{"c":108.61,"h":108.61,"l":108.61,"n":3,"o":108.61,"t":"2026-09-29T14:00:00Z","v":128,"vw":108.61},{"c":108.47,"h":108.66,"l":108.44,"n":22,"o":108.64,"t":"2026-09-29T14:15:00Z","v":1764,"vw":108.535238},{"c":108.23,"h":108.35,"l":108.23,"n":23,"o":108.35,"t":"2026-09-29T14:30:00Z","v":2305,"vw":108.322562},{"c":108.145,"h":108.185,"l":108.06,"n":13,"o":108.06,"t":"2026-09-29T14:45:00Z","v":866,"vw":108.131342},{"c":108.225,"h":108.225,"l":108.14,"n":9,"o":108.158,"t":"2026-09-29T15:00:00Z","v":1296,"vw":108.168096},{"c":108.07,"h":108.255,"l":108.07,"n":20,"o":108.255,"t":"2026-09-29T15:15:00Z","v":6222,"vw":108.224803},{"c":108.17,"h":108.195,"l":108.125,"n":7,"o":108.125,"t":"2026-09-29T15:30:00Z","v":918,"vw":108.173546},{"c":108.2,"h":108.24,"l":107.85,"n":333,"o":108.22,"t":"2026-09-29T15:45:00Z","v":41644,"vw":108.029263},{"c":108.29,"h":108.29,"l":108.29,"n":1,"o":108.29,"t":"2026-09-29T16:00:00Z","v":100,"vw":108.29},{"c":108.3899,"h":108.3899,"l":108.17,"n":22,"o":108.345,"t":"2026-09-29T16:15:00Z","v":2212,"vw":108.259526},{"c":108.31,"h":108.439,"l":108.26,"n":41,"o":108.439,"t":"2026-09-29T17:00:00Z","v":6374,"vw":108.361933},{"c":108.1501,"h":108.21,"l":108.1501,"n":7,"o":108.2,"t":"2026-09-29T17:15:00Z","v":2544,"vw":108.161078},{"c":108.0982,"h":108.185,"l":108.07,"n":15,"o":108.13,"t":"2026-09-29T17:30:00Z","v":935,"vw":108.134439},{"c":108.1,"h":108.165,"l":108.055,"n":32,"o":108.0799,"t":"2026-09-29T17:45:00Z","v":1745,"vw":108.095697},{"c":108.17,"h":108.205,"l":107.74,"n":73,"o":108.09,"t":"2026-09-29T18:00:00Z","v":6972,"vw":107.94721},{"c":107.98,"h":108.15,"l":107.98,"n":18,"o":108.07,"t":"2026-09-29T18:15:00Z","v":1948,"vw":108.064704},{"c":107.81,"h":107.92,"l":107.71,"n":23,"o":107.89,"t":"2026-09-29T18:30:00Z","v":2160,"vw":107.818122},{"c":107.52,"h":107.6,"l":107.48,"n":18,"o":107.6,"t":"2026-09-29T18:45:00Z","v":1623,"vw":107.537639},{"c":107.66,"h":107.66,"l":107.59,"n":7,"o":107.59,"t":"2026-09-29T19:00:00Z","v":611,"vw":107.62325},{"c":107.93,"h":107.93,"l":107.81,"n":23,"o":107.81,"t":"2026-09-29T19:15:00Z","v":2682,"vw":107.907505},{"c":107.86,"h":108.015,"l":107.86,"n":8,"o":108.0099,"t":"2026-09-29T19:30:00Z","v":775,"vw":107.981804},{"c":107.99,"h":108.08,"l":107.82,"n":64,"o":107.835,"t":"2026-09-29T19:45:00Z","v":4641,"vw":107.948633},{"c":107.98,"h":107.98,"l":107.98,"n":3,"o":107.98,"t":"2026-09-29T20:00:00Z","v":115,"vw":107.98},{"c":107.98,"h":107.98,"l":107.98,"n":17,"o":107.98,"t":"2026-09-30T11:00:00Z","v":4001,"vw":107.98},{"c":108.38,"h":108.4,"l":108.3,"n":18,"o":108.4,"t":"2026-09-30T13:30:00Z","v":688,"vw":108.378884},{"c":108.43,"h":108.43,"l":108.43,"n":2,"o":108.43,"t":"2026-09-30T13:45:00Z","v":101,"vw":108.43},{"c":107.96,"h":108.21,"l":107.96,"n":13,"o":108.21,"t":"2026-09-30T14:00:00Z","v":1088,"vw":108.020218},{"c":108.14,"h":108.29,"l":108.02,"n":16,"o":108.05,"t":"2026-09-30T14:15:00Z","v":1240,"vw":108.107024},{"c":108.09,"h":108.24,"l":108.09,"n":35,"o":108.2,"t":"2026-09-30T14:30:00Z","v":5788,"vw":108.185639},{"c":108.11,"h":108.13,"l":107.73,"n":12,"o":107.73,"t":"2026-09-30T14:45:00Z","v":1180,"vw":107.938342},{"c":108.24,"h":108.53,"l":108.12,"n":28,"o":108.12,"t":"2026-09-30T15:00:00Z","v":2690,"vw":108.34501},{"c":108.39,"h":108.4,"l":108.3,"n":10,"o":108.3,"t":"2026-09-30T15:15:00Z","v":1112,"vw":108.386667},{"c":108.42,"h":108.45,"l":108.3,"n":41,"o":108.45,"t":"2026-09-30T15:30:00Z","v":4002,"vw":108.408233},{"c":108.54,"h":108.54,"l":108.38,"n":8,"o":108.43,"t":"2026-09-30T15:45:00Z","v":826,"vw":108.47166},{"c":108.48,"h":108.53,"l":108.48,"n":11,"o":108.53,"t":"2026-09-30T16:00:00Z","v":804,"vw":108.492414},{"c":108.51,"h":108.54,"l":108.5,"n":12,"o":108.52,"t":"2026-09-30T16:15:00Z","v":1203,"vw":108.517796},{"c":108.42,"h":108.43,"l":108.42,"n":4,"o":108.43,"t":"2026-09-30T16:30:00Z","v":338,"vw":108.423333},{"c":108.475,"h":108.4975,"l":108.47,"n":8,"o":108.47,"t":"2026-09-30T16:45:00Z","v":735,"vw":108.477119},{"c":108.33,"h":108.455,"l":108.33,"n":15,"o":108.455,"t":"2026-09-30T17:00:00Z","v":1181,"vw":108.408758},{"c":108.3564,"h":108.37,"l":108.3564,"n":5,"o":108.37,"t":"2026-09-30T17:15:00Z","v":658,"vw":108.36468},{"c":108.43,"h":108.43,"l":108.4,"n":3,"o":108.4,"t":"2026-09-30T17:30:00Z","v":221,"vw":108.415},{"c":108.4,"h":108.41,"l":108.27,"n":23,"o":108.41,"t":"2026-09-30T17:45:00Z","v":2788,"vw":108.323161},{"c":108.3601,"h":108.49,"l":108.3601,"n":12,"o":108.47,"t":"2026-09-30T18:00:00Z","v":1009,"vw":108.45457},{"c":108.21,"h":108.3,"l":108.21,"n":4,"o":108.3,"t":"2026-09-30T18:15:00Z","v":700,"vw":108.24375},{"c":108.295,"h":108.2999,"l":108.28,"n":6,"o":108.28,"t":"2026-09-30T18:30:00Z","v":409,"vw":108.292318},{"c":108.03,"h":108.13,"l":108.03,"n":7,"o":108.13,"t":"2026-09-30T18:45:00Z","v":734,"vw":108.085776},{"c":108.04,"h":108.05,"l":108.04,"n":5,"o":108.05,"t":"2026-09-30T19:00:00Z","v":540,"vw":108.042151},{"c":107.73,"h":108.01,"l":107.73,"n":13,"o":107.995,"t":"2026-09-30T19:15:00Z","v":1267,"vw":107.89508},{"c":107.639,"h":107.65,"l":107.55,"n":20,"o":107.65,"t":"2026-09-30T19:30:00Z","v":2460,"vw":107.612031},{"c":107.46,"h":107.705,"l":107.32,"n":82,"o":107.63,"t":"2026-09-30T19:45:00Z","v":6631,"vw":107.592171},{"c":107.85,"h":107.85,"l":107.09,"n":41,"o":107.09,"t":"2026-10-01T13:30:00Z","v":1472,"vw":107.634704},{"c":108.22,"h":108.28,"l":107.87,"n":13,"o":107.87,"t":"2026-10-01T13:45:00Z","v":988,"vw":108.206818},{"c":108.06,"h":108.07,"l":108.05,"n":17,"o":108.06,"t":"2026-10-01T14:00:00Z","v":1662,"vw":108.058788},{"c":108.51,"h":108.51,"l":108.51,"n":2,"o":108.51,"t":"2026-10-01T14:15:00Z","v":200,"vw":108.51},{"c":109.06,"h":109.06,"l":108.9,"n":28,"o":108.9,"t":"2026-10-01T14:30:00Z","v":2775,"vw":108.960196},{"c":109.1,"h":109.24,"l":108.93,"n":48,"o":109.06,"t":"2026-10-01T14:45:00Z","v":6161,"vw":109.011266},{"c":109.24,"h":109.24,"l":108.91,"n":3,"o":108.91,"t":"2026-10-01T15:00:00Z","v":300,"vw":109.03},{"c":109.13,"h":109.24,"l":109.11,"n":10,"o":109.21,"t":"2026-10-01T15:15:00Z","v":1355,"vw":109.185775},{"c":109.15,"h":109.15,"l":109.1,"n":4,"o":109.1,"t":"2026-10-01T15:30:00Z","v":363,"vw":109.127901},{"c":109.42,"h":109.45,"l":109.25,"n":63,"o":109.39,"t":"2026-10-01T15:45:00Z","v":6102,"vw":109.363306},{"c":109.3,"h":109.39,"l":109.28,"n":16,"o":109.37,"t":"2026-10-01T16:00:00Z","v":1137,"vw":109.309546},{"c":109.51,"h":109.5187,"l":109.32,"n":6,"o":109.35,"t":"2026-10-01T16:15:00Z","v":755,"vw":109.468486},{"c":109.47,"h":109.47,"l":109.38,"n":43,"o":109.415,"t":"2026-10-01T16:30:00Z","v":8230,"vw":109.419066},{"c":109.5,"h":109.61,"l":109.5,"n":20,"o":109.52,"t":"2026-10-01T16:45:00Z","v":2031,"vw":109.554199},{"c":109.32,"h":109.46,"l":109.3025,"n":15,"o":109.34,"t":"2026-10-01T17:00:00Z","v":1876,"vw":109.357668},{"c":109.23,"h":109.28,"l":109.2,"n":13,"o":109.28,"t":"2026-10-01T17:15:00Z","v":776,"vw":109.22829},{"c":109.29,"h":109.29,"l":108.93,"n":103,"o":109.13,"t":"2026-10-01T17:30:00Z","v":15893,"vw":109.090481},{"c":109.985,"h":109.985,"l":109.38,"n":56,"o":109.38,"t":"2026-10-01T17:45:00Z","v":5285,"vw":109.607306},{"c":109.82,"h":109.97,"l":109.77,"n":52,"o":109.97,"t":"2026-10-01T18:00:00Z","v":5006,"vw":109.860571},{"c":109.87,"h":109.89,"l":109.61,"n":39,"o":109.78,"t":"2026-10-01T18:15:00Z","v":3294,"vw":109.727059},{"c":109.74,"h":109.74,"l":109.69,"n":20,"o":109.72,"t":"2026-10-01T18:30:00Z","v":2358,"vw":109.715078},{"c":109.84,"h":109.84,"l":109.74,"n":12,"o":109.795,"t":"2026-10-01T18:45:00Z","v":1016,"vw":109.790306},{"c":109.94,"h":109.94,"l":109.82,"n":11,"o":109.82,"t":"2026-10-01T19:00:00Z","v":834,"vw":109.845862},{"c":110.05,"h":110.05,"l":109.975,"n":12,"o":109.975,"t":"2026-10-01T19:15:00Z","v":879,"vw":110.018125},{"c":109.94,"h":109.94,"l":109.9249,"n":12,"o":109.9249,"t":"2026-10-01T19:30:00Z","v":864,"vw":109.936152},{"c":110.04,"h":110.205,"l":109.97,"n":40,"o":109.97,"t":"2026-10-01T19:45:00Z","v":2696,"vw":110.091938},{"c":110.09,"h":110.09,"l":108.8,"n":40,"o":108.8,"t":"2026-10-02T13:30:00Z","v":1895,"vw":109.650825},{"c":110.02,"h":110.2208,"l":109.83,"n":54,"o":109.99,"t":"2026-10-02T13:45:00Z","v":8211,"vw":109.929013},{"c":109.2163,"h":110.07,"l":109.12,"n":64,"o":110.07,"t":"2026-10-02T14:00:00Z","v":5998,"vw":109.608564},{"c":109.375,"h":109.375,"l":109.09,"n":23,"o":109.09,"t":"2026-10-02T14:15:00Z","v":1960,"vw":109.262976},{"c":109.58,"h":109.65,"l":109.58,"n":4,"o":109.6,"t":"2026-10-02T14:30:00Z","v":326,"vw":109.609231},{"c":110.03,"h":110.05,"l":109.765,"n":5,"o":109.765,"t":"2026-10-02T14:45:00Z","v":686,"vw":109.993794},{"c":110,"h":110,"l":109.885,"n":9,"o":109.885,"t":"2026-10-02T15:00:00Z","v":985,"vw":109.949695},{"c":109.84,"h":110.07,"l":109.84,"n":5,"o":110.07,"t":"2026-10-02T15:15:00Z","v":672,"vw":109.970952},{"c":110.01,"h":110.01,"l":110.01,"n":2,"o":110.01,"t":"2026-10-02T15:30:00Z","v":300,"vw":110.01},{"c":110.16,"h":110.33,"l":110.16,"n":15,"o":110.33,"t":"2026-10-02T15:45:00Z","v":1706,"vw":110.251998},{"c":110.09,"h":110.21,"l":110.09,"n":14,"o":110.21,"t":"2026-10-02T16:00:00Z","v":1120,"vw":110.135},{"c":110.28,"h":110.28,"l":110.01,"n":25,"o":110.08,"t":"2026-10-02T16:15:00Z","v":3375,"vw":110.114868},{"c":110.29,"h":110.35,"l":110.214,"n":9,"o":110.35,"t":"2026-10-02T16:30:00Z","v":2185,"vw":110.253485},{"c":110.225,"h":110.225,"l":110.225,"n":1,"o":110.225,"t":"2026-10-02T16:45:00Z","v":126,"vw":110.225},{"c":110.315,"h":110.3199,"l":110.27,"n":11,"o":110.3199,"t":"2026-10-02T17:00:00Z","v":841,"vw":110.290069},{"c":110.3,"h":110.3,"l":110.25,"n":2,"o":110.25,"t":"2026-10-02T17:15:00Z","v":20746,"vw":110.25026},{"c":110.35,"h":110.35,"l":110.25,"n":13,"o":110.32,"t":"2026-10-02T17:30:00Z","v":785,"vw":110.287143},{"c":110.39,"h":110.41,"l":110.34,"n":27,"o":110.34,"t":"2026-10-02T17:45:00Z","v":1563,"vw":110.362203},{"c":110.38,"h":110.5,"l":110.38,"n":15,"o":110.5,"t":"2026-10-02T18:00:00Z","v":1556,"vw":110.445363},{"c":110.41,"h":110.41,"l":110.37,"n":2,"o":110.37,"t":"2026-10-02T18:15:00Z","v":300,"vw":110.396667},{"c":110.36,"h":110.36,"l":110.33,"n":2,"o":110.33,"t":"2026-10-02T18:30:00Z","v":200,"vw":110.345},{"c":110.545,"h":110.545,"l":110.37,"n":16,"o":110.37,"t":"2026-10-02T18:45:00Z","v":987,"vw":110.457378},{"c":110.47,"h":110.59,"l":110.47,"n":4,"o":110.59,"t":"2026-10-02T19:15:00Z","v":264,"vw":110.53},{"c":110.56,"h":110.56,"l":110.445,"n":9,"o":110.5,"t":"2026-10-02T19:30:00Z","v":669,"vw":110.48649},{"c":110.51,"h":110.53,"l":110.46,"n":51,"o":110.49,"t":"2026-10-02T19:45:00Z","v":4070,"vw":110.498936},{"c":110.01,"h":110.835,"l":110.01,"n":48,"o":110.28,"t":"2026-10-05T13:30:00Z","v":1045,"vw":110.415429},{"c":110.04,"h":110.12,"l":109.61,"n":9,"o":109.61,"t":"2026-10-05T13:45:00Z","v":528,"vw":109.865},{"c":111.3,"h":111.3,"l":111,"n":38,"o":111,"t":"2026-10-05T14:00:00Z","v":3384,"vw":111.091761},{"c":111.27,"h":111.29,"l":111.11,"n":7,"o":111.11,"t":"2026-10-05T14:15:00Z","v":1327,"vw":111.258562},{"c":111.36,"h":111.36,"l":111.3,"n":5,"o":111.3,"t":"2026-10-05T14:30:00Z","v":203,"vw":111.33},{"c":112,"h":112,"l":111.39,"n":4,"o":111.39,"t":"2026-10-05T14:45:00Z","v":829,"vw":111.505942},{"c":112.34,"h":112.39,"l":112.05,"n":16,"o":112.0503,"t":"2026-10-05T15:00:00Z","v":803,"vw":112.208433},{"c":112.34,"h":112.34,"l":112.3,"n":5,"o":112.3,"t":"2026-10-05T15:15:00Z","v":306,"vw":112.32},{"c":112.58,"h":112.58,"l":112.53,"n":4,"o":112.53,"t":"2026-10-05T15:30:00Z","v":356,"vw":112.544286},{"c":112.47,"h":112.58,"l":112.47,"n":8,"o":112.58,"t":"2026-10-05T15:45:00Z","v":525,"vw":112.558},{"c":112.52,"h":112.52,"l":112.52,"n":3,"o":112.52,"t":"2026-10-05T16:00:00Z","v":209,"vw":112.52},{"c":112.6,"h":112.76,"l":112.6,"n":3,"o":112.76,"t":"2026-10-05T16:15:00Z","v":209,"vw":112.68},{"c":112.78,"h":112.78,"l":112.675,"n":5,"o":112.675,"t":"2026-10-05T16:30:00Z","v":597,"vw":112.716002},{"c":112.7,"h":112.815,"l":112.67,"n":14,"o":112.815,"t":"2026-10-05T16:45:00Z","v":802,"vw":112.706406},{"c":112.76,"h":112.76,"l":112.76,"n":7,"o":112.76,"t":"2026-10-05T17:00:00Z","v":311,"vw":112.76},{"c":112.67,"h":112.67,"l":112.67,"n":2,"o":112.67,"t":"2026-10-05T17:15:00Z","v":108,"vw":112.67},{"c":112.53,"h":112.53,"l":112.45,"n":9,"o":112.51,"t":"2026-10-05T17:30:00Z","v":504,"vw":112.498669},{"c":112.71,"h":112.71,"l":112.53,"n":4,"o":112.53,"t":"2026-10-05T17:45:00Z","v":401,"vw":112.5875},{"c":112.725,"h":112.82,"l":112.72,"n":24,"o":112.78,"t":"2026-10-05T18:00:00Z","v":51212,"vw":112.780363},{"c":112.355,"h":112.52,"l":112.355,"n":9,"o":112.52,"t":"2026-10-05T18:15:00Z","v":444,"vw":112.465},{"c":112.398,"h":112.398,"l":112.36,"n":2,"o":112.36,"t":"2026-10-05T18:30:00Z","v":200,"vw":112.379},{"c":112.1399,"h":112.23,"l":112.1399,"n":8,"o":112.23,"t":"2026-10-05T18:45:00Z","v":836,"vw":112.161364},{"c":112.15,"h":112.15,"l":112.11,"n":8,"o":112.13,"t":"2026-10-05T19:00:00Z","v":660,"vw":112.129666},{"c":112.2,"h":112.2,"l":112.195,"n":4,"o":112.195,"t":"2026-10-05T19:15:00Z","v":1444,"vw":112.199643},{"c":111.935,"h":112.0799,"l":111.935,"n":34,"o":112.0799,"t":"2026-10-05T19:30:00Z","v":7724,"vw":112.058645},{"c":112.03,"h":112.04,"l":111.77,"n":73,"o":111.98,"t":"2026-10-05T19:45:00Z","v":3581,"vw":111.960733},{"c":112.11,"h":112.11,"l":112.11,"n":5,"o":112.11,"t":"2026-10-05T20:00:00Z","v":225,"vw":112.11},{"c":111.25,"h":111.25,"l":111.25,"n":18,"o":111.25,"t":"2026-10-06T13:30:00Z","v":346,"vw":111.25},{"c":111.06,"h":111.06,"l":111.06,"n":1,"o":111.06,"t":"2026-10-06T13:45:00Z","v":200,"vw":111.06},{"c":112.21,"h":112.21,"l":111.685,"n":6,"o":111.76,"t":"2026-10-06T14:00:00Z","v":775,"vw":111.773888},{"c":112.275,"h":112.325,"l":112.16,"n":4,"o":112.325,"t":"2026-10-06T14:15:00Z","v":531,"vw":112.244757},{"c":112.385,"h":112.385,"l":112.374,"n":6,"o":112.374,"t":"2026-10-06T14:30:00Z","v":283,"vw":112.3795},{"c":112.35,"h":112.35,"l":112.18,"n":27,"o":112.185,"t":"2026-10-06T14:45:00Z","v":2761,"vw":112.217313},{"c":112.29,"h":112.29,"l":112.195,"n":15,"o":112.22,"t":"2026-10-06T15:00:00Z","v":1788,"vw":112.23375},{"c":112.53,"h":112.53,"l":112.49,"n":7,"o":112.49,"t":"2026-10-06T15:15:00Z","v":1235,"vw":112.493339},{"c":112.8132,"h":112.8132,"l":112.58,"n":5,"o":112.65,"t":"2026-10-06T15:30:00Z","v":489,"vw":112.68801},{"c":112.94,"h":112.94,"l":112.94,"n":3,"o":112.94,"t":"2026-10-06T15:45:00Z","v":129,"vw":112.94},{"c":112.68,"h":112.91,"l":112.66,"n":11,"o":112.91,"t":"2026-10-06T16:00:00Z","v":915,"vw":112.731762},{"c":112.85,"h":112.92,"l":112.83,"n":78,"o":112.835,"t":"2026-10-06T16:15:00Z","v":13088,"vw":112.871901},{"c":112.895,"h":112.9,"l":112.83,"n":16,"o":112.83,"t":"2026-10-06T16:30:00Z","v":1560,"vw":112.858214},{"c":112.94,"h":112.94,"l":112.94,"n":1,"o":112.94,"t":"2026-10-06T17:00:00Z","v":100,"vw":112.94},{"c":112.96,"h":112.97,"l":112.84,"n":15,"o":112.8546,"t":"2026-10-06T17:15:00Z","v":1378,"vw":112.906397},{"c":113.1,"h":113.1,"l":113.07,"n":7,"o":113.07,"t":"2026-10-06T17:30:00Z","v":333,"vw":113.085},{"c":112.98,"h":113.1,"l":112.94,"n":25,"o":113.08,"t":"2026-10-06T17:45:00Z","v":3434,"vw":113.068336},{"c":112.97,"h":113.02,"l":112.97,"n":4,"o":113.02,"t":"2026-10-06T18:00:00Z","v":1114,"vw":113.015495},{"c":112.87,"h":112.905,"l":112.85,"n":9,"o":112.88,"t":"2026-10-06T18:15:00Z","v":4748,"vw":112.877033},{"c":112.91,"h":112.91,"l":112.91,"n":1,"o":112.91,"t":"2026-10-06T18:30:00Z","v":100,"vw":112.91},{"c":113.05,"h":113.05,"l":112.97,"n":10,"o":112.98,"t":"2026-10-06T18:45:00Z","v":721,"vw":113.006643},{"c":113.0544,"h":113.07,"l":113.0544,"n":11,"o":113.07,"t":"2026-10-06T19:00:00Z","v":747,"vw":113.060073},{"c":112.87,"h":113.14,"l":112.83,"n":25,"o":113.1134,"t":"2026-10-06T19:15:00Z","v":5330,"vw":112.907782},{"c":112.97,"h":112.97,"l":112.91,"n":8,"o":112.91,"t":"2026-10-06T19:30:00Z","v":390,"vw":112.94},{"c":112.75,"h":112.825,"l":112.75,"n":36,"o":112.8,"t":"2026-10-06T19:45:00Z","v":3051,"vw":112.793687},{"c":113.47,"h":113.785,"l":113.12,"n":59,"o":113.12,"t":"2026-10-07T13:30:00Z","v":3427,"vw":113.578339},{"c":112.75,"h":112.99,"l":112.75,"n":40,"o":112.99,"t":"2026-10-07T13:45:00Z","v":3418,"vw":112.880489},{"c":112.19,"h":112.62,"l":112.19,"n":18,"o":112.59,"t":"2026-10-07T14:00:00Z","v":1148,"vw":112.495625},{"c":112.29,"h":112.495,"l":112.29,"n":29,"o":112.37,"t":"2026-10-07T14:15:00Z","v":2526,"vw":112.3775},{"c":111.86,"h":112.2,"l":111.86,"n":5,"o":112.2,"t":"2026-10-07T14:30:00Z","v":492,"vw":111.995},{"c":111.735,"h":111.8,"l":111.735,"n":2,"o":111.8,"t":"2026-10-07T14:45:00Z","v":346,"vw":111.781214},{"c":111.605,"h":111.605,"l":111.48,"n":6,"o":111.5,"t":"2026-10-07T15:00:00Z","v":589,"vw":111.514163},{"c":111.39,"h":111.73,"l":111.36,"n":44,"o":111.69,"t":"2026-10-07T15:15:00Z","v":5851,"vw":111.656543},{"c":111.38,"h":111.38,"l":111.38,"n":1,"o":111.38,"t":"2026-10-07T15:30:00Z","v":500,"vw":111.38},{"c":111.23,"h":111.23,"l":111.19,"n":21,"o":111.19,"t":"2026-10-07T15:45:00Z","v":1567,"vw":111.218155},{"c":111.43,"h":111.43,"l":111.14,"n":48,"o":111.25,"t":"2026-10-07T16:00:00Z","v":5836,"vw":111.259265},{"c":111.25,"h":111.375,"l":111.25,"n":5,"o":111.375,"t":"2026-10-07T16:15:00Z","v":590,"vw":111.320076},{"c":111.14,"h":111.27,"l":111.13,"n":23,"o":111.27,"t":"2026-10-07T16:30:00Z","v":4296,"vw":111.230379},{"c":111.14,"h":111.14,"l":111.14,"n":3,"o":111.14,"t":"2026-10-07T16:45:00Z","v":126,"vw":111.14},{"c":111.35,"h":111.35,"l":111.29,"n":10,"o":111.29,"t":"2026-10-07T17:00:00Z","v":1213,"vw":111.320707},{"c":111.41,"h":111.41,"l":111.41,"n":3,"o":111.41,"t":"2026-10-07T17:15:00Z","v":200,"vw":111.41},{"c":111.2,"h":111.36,"l":111.2,"n":51,"o":111.3451,"t":"2026-10-07T17:30:00Z","v":7349,"vw":111.341909},{"c":111.31,"h":111.31,"l":111.11,"n":6,"o":111.11,"t":"2026-10-07T17:45:00Z","v":553,"vw":111.164545},{"c":111.48,"h":111.48,"l":111.36,"n":9,"o":111.36,"t":"2026-10-07T18:00:00Z","v":836,"vw":111.44125},{"c":111.51,"h":111.55,"l":111.51,"n":3,"o":111.55,"t":"2026-10-07T18:15:00Z","v":208,"vw":111.53},{"c":111.6,"h":111.6,"l":111.38,"n":28,"o":111.38,"t":"2026-10-07T18:30:00Z","v":3085,"vw":111.426189},{"c":111.71,"h":111.71,"l":111.57,"n":19,"o":111.605,"t":"2026-10-07T18:45:00Z","v":1744,"vw":111.629778},{"c":112.14,"h":112.18,"l":111.84,"n":87,"o":111.84,"t":"2026-10-07T19:00:00Z","v":8022,"vw":112.044853},{"c":112.01,"h":112.01,"l":111.99,"n":7,"o":111.99,"t":"2026-10-07T19:15:00Z","v":511,"vw":112.005},{"c":112,"h":112,"l":111.89,"n":38,"o":111.91,"t":"2026-10-07T19:30:00Z","v":2871,"vw":111.933977},{"c":111.94,"h":111.96,"l":111.865,"n":59,"o":111.9,"t":"2026-10-07T19:45:00Z","v":4384,"vw":111.943801},{"c":111.93,"h":111.93,"l":111.93,"n":8,"o":111.93,"t":"2026-10-07T20:00:00Z","v":3833,"vw":111.93},{"c":113.58,"h":113.58,"l":113.58,"n":10,"o":113.58,"t":"2026-10-08T13:30:00Z","v":157,"vw":113.58},{"c":114.19,"h":114.19,"l":114.19,"n":1,"o":114.19,"t":"2026-10-08T14:00:00Z","v":100,"vw":114.19},{"c":114.32,"h":114.32,"l":114.32,"n":2,"o":114.32,"t":"2026-10-08T14:15:00Z","v":200,"vw":114.32},{"c":114.2,"h":114.24,"l":114.2,"n":4,"o":114.24,"t":"2026-10-08T14:30:00Z","v":18014,"vw":114.239778},{"c":114.59,"h":114.61,"l":114.49,"n":20,"o":114.495,"t":"2026-10-08T14:45:00Z","v":1932,"vw":114.543746},{"c":114.63,"h":114.85,"l":114.63,"n":25,"o":114.72,"t":"2026-10-08T15:00:00Z","v":1316,"vw":114.748333},{"c":114.48,"h":114.48,"l":114.48,"n":2,"o":114.48,"t":"2026-10-08T15:15:00Z","v":101,"vw":114.48},{"c":114.62,"h":114.62,"l":114.62,"n":4,"o":114.62,"t":"2026-10-08T15:30:00Z","v":104,"vw":114.62},{"c":114.97,"h":114.97,"l":114.93,"n":4,"o":114.93,"t":"2026-10-08T15:45:00Z","v":251,"vw":114.95},{"c":115.08,"h":115.08,"l":114.96,"n":27,"o":115,"t":"2026-10-08T16:00:00Z","v":8009,"vw":114.999934},{"c":114.66,"h":115.09,"l":114.18,"n":347,"o":115.08,"t":"2026-10-08T16:15:00Z","v":59241,"vw":114.64472},{"c":114.32,"h":114.74,"l":114.32,"n":34,"o":114.59,"t":"2026-10-08T16:30:00Z","v":3405,"vw":114.604328},{"c":114.65,"h":114.66,"l":114.27,"n":63,"o":114.27,"t":"2026-10-08T16:45:00Z","v":7838,"vw":114.491357},{"c":114.88,"h":114.94,"l":114.64,"n":32,"o":114.65,"t":"2026-10-08T17:00:00Z","v":2462,"vw":114.77773},{"c":114.81,"h":114.86,"l":114.77,"n":15,"o":114.86,"t":"2026-10-08T17:15:00Z","v":1427,"vw":114.80624},{"c":115.02,"h":115.16,"l":114.98,"n":23,"o":115.04,"t":"2026-10-08T17:30:00Z","v":1447,"vw":115.032884},{"c":114.935,"h":115.03,"l":114.935,"n":21,"o":115.02,"t":"2026-10-08T17:45:00Z","v":1633,"vw":114.988326},{"c":115.06,"h":115.11,"l":114.9,"n":30,"o":114.9,"t":"2026-10-08T18:00:00Z","v":2592,"vw":115.025455},{"c":115.02,"h":115.12,"l":115.02,"n":40,"o":115.09,"t":"2026-10-08T18:15:00Z","v":3530,"vw":115.076123},{"c":115.06,"h":115.06,"l":114.96,"n":41,"o":114.96,"t":"2026-10-08T18:30:00Z","v":2889,"vw":114.997591},{"c":115.04,"h":115.06,"l":115.04,"n":12,"o":115.06,"t":"2026-10-08T18:45:00Z","v":615,"vw":115.05},{"c":115.15,"h":115.15,"l":115.01,"n":6,"o":115.01,"t":"2026-10-08T19:00:00Z","v":500,"vw":115.08},{"c":115.21,"h":115.35,"l":115.21,"n":91,"o":115.28,"t":"2026-10-08T19:15:00Z","v":12836,"vw":115.305472},{"c":115.03,"h":115.15,"l":114.9501,"n":122,"o":115.13,"t":"2026-10-08T19:30:00Z","v":8879,"vw":115.020081},{"c":114.99,"h":115.03,"l":114.87,"n":115,"o":114.95,"t":"2026-10-08T19:45:00Z","v":9819,"vw":114.979853},{"c":115.54,"h":115.54,"l":114.69,"n":54,"o":114.69,"t":"2026-10-09T13:30:00Z","v":3575,"vw":115.148652},{"c":115.7,"h":115.7,"l":115.64,"n":29,"o":115.64,"t":"2026-10-09T13:45:00Z","v":1434,"vw":115.67},{"c":115.67,"h":115.67,"l":115.46,"n":24,"o":115.61,"t":"2026-10-09T14:00:00Z","v":1845,"vw":115.610723},{"c":115.56,"h":115.68,"l":115.5322,"n":13,"o":115.68,"t":"2026-10-09T14:15:00Z","v":2407,"vw":115.560611},{"c":115.81,"h":115.84,"l":115.61,"n":13,"o":115.61,"t":"2026-10-09T14:30:00Z","v":1823,"vw":115.77497},{"c":115.82,"h":115.85,"l":115.77,"n":22,"o":115.81,"t":"2026-10-09T14:45:00Z","v":3022,"vw":115.827466},{"c":115.87,"h":115.93,"l":115.66,"n":96,"o":115.86,"t":"2026-10-09T15:00:00Z","v":12332,"vw":115.726593},{"c":115.91,"h":116.01,"l":115.91,"n":11,"o":116.01,"t":"2026-10-09T15:15:00Z","v":1180,"vw":115.984576},{"c":115.63,"h":115.98,"l":115.5925,"n":47,"o":115.94,"t":"2026-10-09T15:30:00Z","v":3847,"vw":115.887256},{"c":115.4,"h":115.44,"l":115.4,"n":6,"o":115.4,"t":"2026-10-09T15:45:00Z","v":497,"vw":115.415349},{"c":115.2,"h":115.22,"l":115.2,"n":5,"o":115.22,"t":"2026-10-09T16:00:00Z","v":301,"vw":115.209091},{"c":115.23,"h":115.29,"l":115.14,"n":8,"o":115.29,"t":"2026-10-09T16:15:00Z","v":1133,"vw":115.215309},{"c":115.26,"h":115.31,"l":115.22,"n":8,"o":115.22,"t":"2026-10-09T16:30:00Z","v":768,"vw":115.250158},{"c":115.27,"h":115.27,"l":115.11,"n":17,"o":115.12,"t":"2026-10-09T16:45:00Z","v":1560,"vw":115.181667},{"c":115.07,"h":115.24,"l":114.98,"n":18,"o":115.24,"t":"2026-10-09T17:00:00Z","v":1549,"vw":115.070455},{"c":115.05,"h":115.11,"l":115.05,"n":7,"o":115.1,"t":"2026-10-09T17:15:00Z","v":590,"vw":115.072},{"c":115.08,"h":115.11,"l":114.85,"n":20,"o":115.065,"t":"2026-10-09T17:30:00Z","v":2829,"vw":115.065},{"c":115.4,"h":115.4,"l":114.98,"n":46,"o":115.03,"t":"2026-10-09T17:45:00Z","v":3849,"vw":115.099717},{"c":115.35,"h":115.4,"l":115.3,"n":26,"o":115.395,"t":"2026-10-09T18:00:00Z","v":2139,"vw":115.340864},{"c":115.2712,"h":115.35,"l":115.2712,"n":12,"o":115.35,"t":"2026-10-09T18:15:00Z","v":998,"vw":115.304939},{"c":114.98,"h":115.23,"l":114.98,"n":26,"o":115.19,"t":"2026-10-09T18:30:00Z","v":1308,"vw":115.125714},{"c":114.89,"h":114.94,"l":114.35,"n":97,"o":114.94,"t":"2026-10-09T18:45:00Z","v":11287,"vw":114.645514},{"c":114.8,"h":114.8,"l":114.8,"n":1,"o":114.8,"t":"2026-10-09T19:00:00Z","v":100,"vw":114.8},{"c":114.81,"h":114.81,"l":114.81,"n":4,"o":114.81,"t":"2026-10-09T19:15:00Z","v":356,"vw":114.81},{"c":114.75,"h":114.88,"l":114.75,"n":38,"o":114.88,"t":"2026-10-09T19:30:00Z","v":1431,"vw":114.814242},{"c":114.57,"h":114.65,"l":114.54,"n":25,"o":114.65,"t":"2026-10-09T19:45:00Z","v":1169,"vw":114.558434},{"c":116.33,"h":116.33,"l":115.94,"n":32,"o":115.94,"t":"2026-10-12T13:30:00Z","v":903,"vw":116.088635},{"c":116.42,"h":116.85,"l":116.39,"n":5,"o":116.39,"t":"2026-10-12T13:45:00Z","v":401,"vw":116.62625},{"c":116.05,"h":116.57,"l":116.05,"n":30,"o":116.53,"t":"2026-10-12T14:00:00Z","v":2099,"vw":116.400167},{"c":115.94,"h":116.325,"l":115.94,"n":18,"o":116.05,"t":"2026-10-12T14:15:00Z","v":1548,"vw":116.065385},{"c":115.56,"h":115.92,"l":115.56,"n":29,"o":115.92,"t":"2026-10-12T14:30:00Z","v":2372,"vw":115.765207},{"c":115.68,"h":115.81,"l":115.68,"n":18,"o":115.7,"t":"2026-10-12T14:45:00Z","v":1032,"vw":115.754193},{"c":115.7,"h":115.71,"l":115.68,"n":9,"o":115.68,"t":"2026-10-12T15:00:00Z","v":618,"vw":115.698284},{"c":116.02,"h":116.02,"l":115.99,"n":2,"o":115.99,"t":"2026-10-12T15:15:00Z","v":200,"vw":116.005},{"c":116.09,"h":116.1,"l":116.07,"n":11,"o":116.1,"t":"2026-10-12T15:30:00Z","v":669,"vw":116.085185},{"c":116.14,"h":116.14,"l":115.99,"n":7,"o":115.99,"t":"2026-10-12T15:45:00Z","v":538,"vw":116.08},{"c":116.09,"h":116.09,"l":116.09,"n":2,"o":116.09,"t":"2026-10-12T16:00:00Z","v":111,"vw":116.09},{"c":116.09,"h":116.09,"l":116.03,"n":6,"o":116.03,"t":"2026-10-12T16:15:00Z","v":1684,"vw":116.060607},{"c":116.02,"h":116.1,"l":116.02,"n":51,"o":116.0501,"t":"2026-10-12T16:45:00Z","v":3750,"vw":116.065482},{"c":116.26,"h":116.28,"l":116.2,"n":15,"o":116.2,"t":"2026-10-12T17:00:00Z","v":2553,"vw":116.228471},{"c":116.07,"h":116.19,"l":116.05,"n":20,"o":116.19,"t":"2026-10-12T17:15:00Z","v":1575,"vw":116.092103},{"c":116.02,"h":116.05,"l":116.02,"n":9,"o":116.04,"t":"2026-10-12T17:30:00Z","v":696,"vw":116.036667},{"c":116.09,"h":116.09,"l":115.97,"n":47,"o":116,"t":"2026-10-12T17:45:00Z","v":3880,"vw":116.004207},{"c":116.01,"h":116.13,"l":116.01,"n":30,"o":116.11,"t":"2026-10-12T18:00:00Z","v":1927,"vw":116.084138},{"c":116.05,"h":116.06,"l":116.01,"n":17,"o":116.04,"t":"2026-10-12T18:15:00Z","v":1319,"vw":116.039611},{"c":115.8704,"h":115.91,"l":115.8704,"n":13,"o":115.91,"t":"2026-10-12T18:30:00Z","v":1109,"vw":115.879719},{"c":115.87,"h":115.88,"l":115.8574,"n":6,"o":115.87,"t":"2026-10-12T18:45:00Z","v":555,"vw":115.870078},{"c":115.83,"h":115.9,"l":115.83,"n":13,"o":115.865,"t":"2026-10-12T19:00:00Z","v":956,"vw":115.869461},{"c":115.79,"h":115.92,"l":115.79,"n":93,"o":115.89,"t":"2026-10-12T19:15:00Z","v":5602,"vw":115.862071},{"c":115.91,"h":115.91,"l":115.88,"n":24,"o":115.88,"t":"2026-10-12T19:30:00Z","v":1650,"vw":115.897479},{"c":116.07,"h":116.07,"l":115.94,"n":55,"o":115.96,"t":"2026-10-12T19:45:00Z","v":5004,"vw":116.00007},{"c":117,"h":117,"l":116.73,"n":11,"o":116.73,"t":"2026-10-13T13:30:00Z","v":607,"vw":116.8474},{"c":117.34,"h":117.38,"l":117.34,"n":4,"o":117.38,"t":"2026-10-13T13:45:00Z","v":218,"vw":117.36},{"c":116.815,"h":117.14,"l":116.75,"n":61,"o":117.14,"t":"2026-10-13T14:00:00Z","v":7556,"vw":116.880783},{"c":117.195,"h":117.195,"l":116.8,"n":49,"o":116.905,"t":"2026-10-13T14:15:00Z","v":6286,"vw":116.932218},{"c":117.07,"h":117.13,"l":117.01,"n":14,"o":117.13,"t":"2026-10-13T14:30:00Z","v":1231,"vw":117.073182},{"c":117.3,"h":117.35,"l":117.22,"n":18,"o":117.22,"t":"2026-10-13T14:45:00Z","v":1716,"vw":117.279728},{"c":117.37,"h":117.41,"l":117.23,"n":31,"o":117.27,"t":"2026-10-13T15:00:00Z","v":2321,"vw":117.347453},{"c":117.2,"h":117.28,"l":117.2,"n":18,"o":117.28,"t":"2026-10-13T15:15:00Z","v":1420,"vw":117.253097},{"c":117.3,"h":117.4,"l":117.25,"n":30,"o":117.25,"t":"2026-10-13T15:30:00Z","v":2812,"vw":117.301081},{"c":117.31,"h":117.415,"l":117.21,"n":59,"o":117.4,"t":"2026-10-13T15:45:00Z","v":8215,"vw":117.31102},{"c":117.275,"h":117.36,"l":117.18,"n":75,"o":117.31,"t":"2026-10-13T16:00:00Z","v":7763,"vw":117.262381},{"c":117.13,"h":117.325,"l":117.13,"n":2,"o":117.325,"t":"2026-10-13T16:15:00Z","v":226,"vw":117.238717},{"c":117.01,"h":117.06,"l":116.93,"n":12,"o":117.04,"t":"2026-10-13T16:30:00Z","v":1272,"vw":116.993333},{"c":117.49,"h":117.49,"l":117.25,"n":20,"o":117.25,"t":"2026-10-13T16:45:00Z","v":1430,"vw":117.337274},{"c":117.32,"h":117.54,"l":117.32,"n":30,"o":117.51,"t":"2026-10-13T17:00:00Z","v":2914,"vw":117.433762},{"c":117.38,"h":117.38,"l":117.33,"n":3,"o":117.33,"t":"2026-10-13T17:15:00Z","v":491,"vw":117.369384},{"c":117.45,"h":117.45,"l":117.45,"n":8,"o":117.45,"t":"2026-10-13T17:30:00Z","v":748,"vw":117.45},{"c":117.75,"h":117.75,"l":117.64,"n":27,"o":117.67,"t":"2026-10-13T17:45:00Z","v":2417,"vw":117.684045},{"c":117.88,"h":117.9,"l":117.75,"n":184,"o":117.75,"t":"2026-10-13T18:00:00Z","v":15749,"vw":117.89114},{"c":117.81,"h":117.9,"l":117.81,"n":259,"o":117.9,"t":"2026-10-13T18:15:00Z","v":47510,"vw":117.896522},{"c":117.82,"h":117.82,"l":117.75,"n":28,"o":117.75,"t":"2026-10-13T18:30:00Z","v":1116,"vw":117.78},{"c":117.9,"h":117.9,"l":117.78,"n":112,"o":117.85,"t":"2026-10-13T18:45:00Z","v":12060,"vw":117.884134},{"c":117.96,"h":117.96,"l":117.89,"n":136,"o":117.9,"t":"2026-10-13T19:00:00Z","v":38534,"vw":117.901016},{"c":117.97,"h":118.04,"l":117.95,"n":35,"o":117.98,"t":"2026-10-13T19:15:00Z","v":1771,"vw":117.993018},{"c":118.06,"h":118.08,"l":117.88,"n":55,"o":117.95,"t":"2026-10-13T19:30:00Z","v":5406,"vw":118.011245},{"c":118.21,"h":118.24,"l":118.02,"n":75,"o":118.02,"t":"2026-10-13T19:45:00Z","v":4113,"vw":118.139676},{"c":118.14,"h":118.89,"l":118.14,"n":13,"o":118.89,"t":"2026-10-14T13:30:00Z","v":788,"vw":118.511593},{"c":118.02,"h":118.02,"l":118,"n":3,"o":118,"t":"2026-10-14T13:45:00Z","v":347,"vw":118.006667},{"c":117.91,"h":117.98,"l":117.77,"n":10,"o":117.77,"t":"2026-10-14T14:00:00Z","v":578,"vw":117.924},{"c":118.0293,"h":118.0293,"l":117.85,"n":11,"o":117.85,"t":"2026-10-14T14:15:00Z","v":1309,"vw":117.913961},{"c":117.9,"h":117.9,"l":117.87,"n":6,"o":117.87,"t":"2026-10-14T14:30:00Z","v":304,"vw":117.885},{"c":117.93,"h":117.96,"l":117.72,"n":15,"o":117.72,"t":"2026-10-14T14:45:00Z","v":1757,"vw":117.910247},{"c":118.06,"h":118.07,"l":117.89,"n":11,"o":117.915,"t":"2026-10-14T15:00:00Z","v":841,"vw":117.960968},{"c":117.73,"h":117.91,"l":117.73,"n":5,"o":117.91,"t":"2026-10-14T15:15:00Z","v":501,"vw":117.82184},{"c":117.315,"h":117.47,"l":117.315,"n":5,"o":117.47,"t":"2026-10-14T15:30:00Z","v":397,"vw":117.418333},{"c":117.56,"h":117.61,"l":117.56,"n":10,"o":117.6,"t":"2026-10-14T16:00:00Z","v":647,"vw":117.588286},{"c":117.59,"h":117.655,"l":117.58,"n":15,"o":117.6,"t":"2026-10-14T16:15:00Z","v":1232,"vw":117.606872},{"c":117.76,"h":117.76,"l":117.65,"n":14,"o":117.65,"t":"2026-10-14T16:30:00Z","v":841,"vw":117.722857},{"c":117.75,"h":117.75,"l":117.6206,"n":6,"o":117.68,"t":"2026-10-14T16:45:00Z","v":452,"vw":117.673424},{"c":117.73,"h":117.73,"l":117.73,"n":1,"o":117.73,"t":"2026-10-14T17:00:00Z","v":100,"vw":117.73},{"c":117.7632,"h":117.7632,"l":117.61,"n":11,"o":117.662,"t":"2026-10-14T17:30:00Z","v":756,"vw":117.659846},{"c":117.68,"h":117.72,"l":117.68,"n":15,"o":117.72,"t":"2026-10-14T17:45:00Z","v":770,"vw":117.688},{"c":117.83,"h":117.83,"l":117.74,"n":2,"o":117.74,"t":"2026-10-14T18:00:00Z","v":319,"vw":117.768213},{"c":117.79,"h":117.84,"l":117.79,"n":3,"o":117.84,"t":"2026-10-14T18:15:00Z","v":263,"vw":117.810408},{"c":117.85,"h":117.85,"l":117.85,"n":1,"o":117.85,"t":"2026-10-14T18:30:00Z","v":100,"vw":117.85},{"c":117.7,"h":117.82,"l":117.7,"n":10,"o":117.8,"t":"2026-10-14T18:45:00Z","v":575,"vw":117.784},{"c":117.82,"h":117.82,"l":117.69,"n":9,"o":117.72,"t":"2026-10-14T19:00:00Z","v":1144,"vw":117.729661},{"c":117.66,"h":117.75,"l":117.66,"n":11,"o":117.75,"t":"2026-10-14T19:15:00Z","v":957,"vw":117.705625},{"c":117.57,"h":117.66,"l":117.57,"n":11,"o":117.64,"t":"2026-10-14T19:30:00Z","v":942,"vw":117.614881},{"c":117.73,"h":117.86,"l":117.54,"n":20,"o":117.86,"t":"2026-10-14T19:45:00Z","v":1338,"vw":117.75027},{"c":116.93,"h":118.03,"l":116.56,"n":60,"o":118.03,"t":"2026-10-15T13:30:00Z","v":5523,"vw":116.802371},{"c":115.69,"h":116.17,"l":115.305,"n":108,"o":116.1,"t":"2026-10-15T13:45:00Z","v":9481,"vw":115.585703},{"c":115.86,"h":115.86,"l":115.56,"n":14,"o":115.56,"t":"2026-10-15T14:00:00Z","v":1818,"vw":115.67125},{"c":115.66,"h":115.855,"l":115.66,"n":6,"o":115.855,"t":"2026-10-15T14:15:00Z","v":294,"vw":115.7575},{"c":115.815,"h":115.825,"l":115.61,"n":22,"o":115.7,"t":"2026-10-15T14:30:00Z","v":1315,"vw":115.7215},{"c":116.03,"h":116.03,"l":115.87,"n":8,"o":115.965,"t":"2026-10-15T14:45:00Z","v":741,"vw":115.95565},{"c":115.81,"h":115.81,"l":115.66,"n":9,"o":115.68,"t":"2026-10-15T15:00:00Z","v":905,"vw":115.71991},{"c":116.195,"h":116.25,"l":116.0357,"n":7,"o":116.0357,"t":"2026-10-15T15:15:00Z","v":959,"vw":116.167021},{"c":116.11,"h":116.11,"l":116.11,"n":4,"o":116.11,"t":"2026-10-15T15:30:00Z","v":270,"vw":116.11},{"c":116.01,"h":116.06,"l":115.95,"n":28,"o":116.0499,"t":"2026-10-15T15:45:00Z","v":10743,"vw":116.037904},{"c":116.09,"h":116.09,"l":115.92,"n":15,"o":115.98,"t":"2026-10-15T16:00:00Z","v":2724,"vw":116.066868},{"c":115.91,"h":116.23,"l":115.77,"n":20,"o":116.23,"t":"2026-10-15T16:15:00Z","v":1891,"vw":115.979482},{"c":115.83,"h":115.97,"l":115.83,"n":17,"o":115.92,"t":"2026-10-15T16:30:00Z","v":1045,"vw":115.90125},{"c":115.72,"h":115.78,"l":115.63,"n":47,"o":115.75,"t":"2026-10-15T16:45:00Z","v":4179,"vw":115.683777},{"c":115.86,"h":115.86,"l":115.86,"n":4,"o":115.86,"t":"2026-10-15T17:00:00Z","v":166,"vw":115.86},{"c":115.97,"h":115.97,"l":115.91,"n":11,"o":115.94,"t":"2026-10-15T17:15:00Z","v":739,"vw":115.938943},{"c":115.855,"h":115.95,"l":115.825,"n":13,"o":115.95,"t":"2026-10-15T17:30:00Z","v":971,"vw":115.87125},{"c":116,"h":116,"l":115.83,"n":4,"o":115.83,"t":"2026-10-15T17:45:00Z","v":321,"vw":115.943333},{"c":116.07,"h":116.19,"l":116.07,"n":36,"o":116.09,"t":"2026-10-15T18:00:00Z","v":2758,"vw":116.156079},{"c":115.91,"h":115.91,"l":115.89,"n":4,"o":115.89,"t":"2026-10-15T18:15:00Z","v":228,"vw":115.9},{"c":115.73,"h":115.73,"l":115.65,"n":6,"o":115.65,"t":"2026-10-15T18:30:00Z","v":518,"vw":115.677778},{"c":115.62,"h":115.62,"l":115.52,"n":12,"o":115.53,"t":"2026-10-15T19:00:00Z","v":708,"vw":115.56},{"c":115.51,"h":115.59,"l":115.51,"n":15,"o":115.5701,"t":"2026-10-15T19:15:00Z","v":928,"vw":115.568586},{"c":115.46,"h":115.46,"l":115.33,"n":18,"o":115.455,"t":"2026-10-15T19:30:00Z","v":1455,"vw":115.400868},{"c":115.9,"h":115.91,"l":115.41,"n":53,"o":115.41,"t":"2026-10-15T19:45:00Z","v":4209,"vw":115.850164},{"c":117.3,"h":117.3,"l":116.86,"n":18,"o":116.86,"t":"2026-10-16T13:30:00Z","v":1422,"vw":117.105196},{"c":116.88,"h":117.44,"l":116.88,"n":23,"o":117.38,"t":"2026-10-16T13:45:00Z","v":1725,"vw":117.268529},{"c":117.34,"h":117.65,"l":116.97,"n":45,"o":116.97,"t":"2026-10-16T14:00:00Z","v":4758,"vw":117.470681},{"c":117.35,"h":117.53,"l":117.27,"n":33,"o":117.41,"t":"2026-10-16T14:15:00Z","v":4299,"vw":117.416523},{"c":117.47,"h":117.515,"l":117.33,"n":17,"o":117.41,"t":"2026-10-16T14:30:00Z","v":1519,"vw":117.454678},{"c":117.58,"h":117.68,"l":117.58,"n":89,"o":117.63,"t":"2026-10-16T14:45:00Z","v":8768,"vw":117.612217},{"c":117.39,"h":117.39,"l":117.39,"n":1,"o":117.39,"t":"2026-10-16T15:00:00Z","v":100,"vw":117.39},{"c":117.48,"h":117.51,"l":117.48,"n":3,"o":117.51,"t":"2026-10-16T15:15:00Z","v":300,"vw":117.5},{"c":117.39,"h":117.41,"l":117.36,"n":5,"o":117.36,"t":"2026-10-16T15:30:00Z","v":830,"vw":117.37},{"c":117.68,"h":117.68,"l":117.68,"n":4,"o":117.68,"t":"2026-10-16T15:45:00Z","v":204,"vw":117.68},{"c":117.7,"h":117.76,"l":117.65,"n":20,"o":117.72,"t":"2026-10-16T16:00:00Z","v":1963,"vw":117.72465},{"c":118.16,"h":118.16,"l":117.7532,"n":3,"o":117.7532,"t":"2026-10-16T16:15:00Z","v":300,"vw":118.0244},{"c":118.32,"h":118.32,"l":118.13,"n":18,"o":118.13,"t":"2026-10-16T16:30:00Z","v":1283,"vw":118.228636},{"c":118.56,"h":118.56,"l":118.36,"n":18,"o":118.36,"t":"2026-10-16T16:45:00Z","v":2852,"vw":118.487679},{"c":118.335,"h":118.46,"l":118.3,"n":34,"o":118.46,"t":"2026-10-16T17:00:00Z","v":2666,"vw":118.373729},{"c":118.72,"h":118.72,"l":118.39,"n":32,"o":118.45,"t":"2026-10-16T17:15:00Z","v":2783,"vw":118.481346},{"c":118.66,"h":118.8,"l":118.5,"n":33,"o":118.77,"t":"2026-10-16T17:30:00Z","v":3997,"vw":118.638507},{"c":118.565,"h":118.73,"l":118.565,"n":31,"o":118.7,"t":"2026-10-16T17:45:00Z","v":2551,"vw":118.61031},{"c":118.68,"h":118.68,"l":118.55,"n":7,"o":118.55,"t":"2026-10-16T18:00:00Z","v":651,"vw":118.630824},{"c":118.505,"h":118.615,"l":118.505,"n":10,"o":118.61,"t":"2026-10-16T18:15:00Z","v":1051,"vw":118.574309},{"c":118.725,"h":118.81,"l":118.48,"n":9,"o":118.48,"t":"2026-10-16T18:30:00Z","v":1302,"vw":118.622872},{"c":118.68,"h":118.68,"l":118.68,"n":1,"o":118.68,"t":"2026-10-16T18:45:00Z","v":300,"vw":118.68},{"c":118.6,"h":118.6,"l":118.6,"n":2,"o":118.6,"t":"2026-10-16T19:00:00Z","v":258,"vw":118.6},{"c":118.69,"h":118.69,"l":118.69,"n":2,"o":118.69,"t":"2026-10-16T19:15:00Z","v":227,"vw":118.69},{"c":118.73,"h":118.73,"l":118.73,"n":1,"o":118.73,"t":"2026-10-16T19:30:00Z","v":100,"vw":118.73},{"c":118.96,"h":119.05,"l":118.92,"n":36,"o":119,"t":"2026-10-16T19:45:00Z","v":3112,"vw":118.987104},{"c":119.02,"h":119.02,"l":119.02,"n":5,"o":119.02,"t":"2026-10-16T20:00:00Z","v":273,"vw":119.02},{"c":118.57,"h":118.57,"l":118.57,"n":35,"o":118.57,"t":"2026-10-19T13:30:00Z","v":396,"vw":118.57},{"c":119.19,"h":119.29,"l":119.19,"n":11,"o":119.29,"t":"2026-10-19T13:45:00Z","v":2282,"vw":119.241415},{"c":118.6544,"h":119.2053,"l":118.6544,"n":38,"o":119.2053,"t":"2026-10-19T14:00:00Z","v":4793,"vw":119.088379},{"c":118.645,"h":118.8003,"l":118.645,"n":6,"o":118.8003,"t":"2026-10-19T14:15:00Z","v":411,"vw":118.760984},{"c":118.24,"h":118.79,"l":118.24,"n":21,"o":118.79,"t":"2026-10-19T14:30:00Z","v":1567,"vw":118.569121},{"c":118.02,"h":118.18,"l":117.98,"n":13,"o":118.18,"t":"2026-10-19T14:45:00Z","v":1174,"vw":118.094645},{"c":118.07,"h":118.12,"l":118.07,"n":5,"o":118.12,"t":"2026-10-19T15:00:00Z","v":214,"vw":118.095},{"c":118.21,"h":118.21,"l":118.21,"n":1,"o":118.21,"t":"2026-10-19T15:15:00Z","v":100,"vw":118.21},{"c":118.39,"h":118.51,"l":118.39,"n":20,"o":118.41,"t":"2026-10-19T15:30:00Z","v":1589,"vw":118.459023},{"c":118.33,"h":118.33,"l":118.23,"n":30,"o":118.3,"t":"2026-10-19T15:45:00Z","v":2960,"vw":118.285076},{"c":118.17,"h":118.443,"l":118.13,"n":16,"o":118.443,"t":"2026-10-19T16:00:00Z","v":1534,"vw":118.208046},{"c":118.18,"h":118.18,"l":118.02,"n":11,"o":118.18,"t":"2026-10-19T16:15:00Z","v":762,"vw":118.148627},{"c":118.16,"h":118.16,"l":118.16,"n":3,"o":118.16,"t":"2026-10-19T16:30:00Z","v":420,"vw":118.16},{"c":118.28,"h":118.28,"l":118.28,"n":2,"o":118.28,"t":"2026-10-19T16:45:00Z","v":103,"vw":118.28},{"c":118.25,"h":118.3,"l":118.25,"n":4,"o":118.3,"t":"2026-10-19T17:00:00Z","v":425,"vw":118.2875},{"c":118.26,"h":118.36,"l":118.26,"n":8,"o":118.36,"t":"2026-10-19T17:15:00Z","v":949,"vw":118.287284},{"c":118.12,"h":118.27,"l":118.12,"n":21,"o":118.27,"t":"2026-10-19T17:30:00Z","v":1797,"vw":118.15},{"c":118.3815,"h":118.3815,"l":118.29,"n":13,"o":118.29,"t":"2026-10-19T17:45:00Z","v":931,"vw":118.355568},{"c":118.33,"h":118.37,"l":118.26,"n":32,"o":118.35,"t":"2026-10-19T18:00:00Z","v":2895,"vw":118.317181},{"c":118.19,"h":118.37,"l":118.19,"n":15,"o":118.37,"t":"2026-10-19T18:15:00Z","v":999,"vw":118.2575},{"c":118.14,"h":118.14,"l":117.95,"n":22,"o":117.95,"t":"2026-10-19T18:30:00Z","v":2341,"vw":118.057532},{"c":118.4,"h":118.4,"l":118.29,"n":44,"o":118.34,"t":"2026-10-19T18:45:00Z","v":3119,"vw":118.323091},{"c":118.3,"h":118.37,"l":118.3,"n":13,"o":118.355,"t":"2026-10-19T19:00:00Z","v":910,"vw":118.348818},{"c":118.19,"h":118.26,"l":118.18,"n":11,"o":118.26,"t":"2026-10-19T19:15:00Z","v":960,"vw":118.214211},{"c":118.47,"h":118.47,"l":118.11,"n":32,"o":118.17,"t":"2026-10-19T19:30:00Z","v":2609,"vw":118.190613},{"c":118.26,"h":118.45,"l":118.26,"n":31,"o":118.375,"t":"2026-10-19T19:45:00Z","v":6916,"vw":118.362583},{"c":118.39,"h":119.4,"l":118.11,"n":20,"o":119.4,"t":"2026-10-20T13:30:00Z","v":1339,"vw":118.817152},{"c":118.47,"h":118.47,"l":117.98,"n":17,"o":118.16,"t":"2026-10-20T13:45:00Z","v":1666,"vw":118.188645},{"c":118.41,"h":118.53,"l":118.32,"n":54,"o":118.53,"t":"2026-10-20T14:00:00Z","v":25796,"vw":118.431418},{"c":117.24,"h":118.34,"l":117.24,"n":36,"o":118.34,"t":"2026-10-20T14:15:00Z","v":3395,"vw":117.584671},{"c":116.74,"h":117.24,"l":116.74,"n":130,"o":117.05,"t":"2026-10-20T14:30:00Z","v":15541,"vw":117.081292},{"c":117.23,"h":117.3,"l":116.755,"n":72,"o":116.79,"t":"2026-10-20T14:45:00Z","v":7640,"vw":117.100407},{"c":117.61,"h":117.8,"l":117.47,"n":305,"o":117.58,"t":"2026-10-20T15:00:00Z","v":52767,"vw":117.615534},{"c":117.8,"h":117.86,"l":117.43,"n":92,"o":117.48,"t":"2026-10-20T15:15:00Z","v":9949,"vw":117.766991},{"c":117.64,"h":117.85,"l":117.6,"n":31,"o":117.84,"t":"2026-10-20T15:30:00Z","v":3325,"vw":117.700346},{"c":117.86,"h":117.86,"l":117.67,"n":6,"o":117.67,"t":"2026-10-20T15:45:00Z","v":484,"vw":117.795},{"c":117.86,"h":117.87,"l":117.84,"n":11,"o":117.86,"t":"2026-10-20T16:00:00Z","v":815,"vw":117.858572},{"c":118,"h":118,"l":118,"n":7,"o":118,"t":"2026-10-20T16:15:00Z","v":691,"vw":118},{"c":118.15,"h":118.2,"l":118.15,"n":4,"o":118.2,"t":"2026-10-20T16:30:00Z","v":311,"vw":118.170833},{"c":118.2,"h":118.22,"l":118.2,"n":4,"o":118.22,"t":"2026-10-20T16:45:00Z","v":464,"vw":118.213333},{"c":118.06,"h":118.24,"l":118.06,"n":25,"o":118.15,"t":"2026-10-20T17:00:00Z","v":1987,"vw":118.171951},{"c":118.11,"h":118.11,"l":118.1,"n":7,"o":118.11,"t":"2026-10-20T17:15:00Z","v":700,"vw":118.108571},{"c":118.11,"h":118.11,"l":118.06,"n":8,"o":118.06,"t":"2026-10-20T17:30:00Z","v":875,"vw":118.077192},{"c":118.11,"h":118.18,"l":118.1,"n":13,"o":118.18,"t":"2026-10-20T17:45:00Z","v":1173,"vw":118.155081},{"c":118.33,"h":118.33,"l":118.15,"n":10,"o":118.15,"t":"2026-10-20T18:00:00Z","v":699,"vw":118.27},{"c":118.22,"h":118.3,"l":118.22,"n":2,"o":118.3,"t":"2026-10-20T18:15:00Z","v":3232,"vw":118.22495},{"c":118.22,"h":118.35,"l":118.22,"n":28,"o":118.3,"t":"2026-10-20T19:00:00Z","v":1949,"vw":118.312324},{"c":118.24,"h":118.25,"l":118.23,"n":13,"o":118.23,"t":"2026-10-20T19:15:00Z","v":945,"vw":118.24},{"c":118.42,"h":118.54,"l":118.36,"n":53,"o":118.4396,"t":"2026-10-20T19:45:00Z","v":4660,"vw":118.477496},{"c":117.86,"h":118.5,"l":117.86,"n":20,"o":118.05,"t":"2026-10-21T13:30:00Z","v":2411,"vw":118.161104},{"c":118.4299,"h":118.4299,"l":117.9,"n":5,"o":117.9,"t":"2026-10-21T13:45:00Z","v":2025,"vw":118.390699},{"c":119.15,"h":119.15,"l":118.305,"n":27,"o":118.305,"t":"2026-10-21T14:00:00Z","v":1875,"vw":118.96681},{"c":118.95,"h":119.0363,"l":118.95,"n":11,"o":119.0363,"t":"2026-10-21T14:15:00Z","v":1032,"vw":119.018121},{"c":119.27,"h":119.295,"l":119.12,"n":7,"o":119.15,"t":"2026-10-21T14:30:00Z","v":1942,"vw":119.276189},{"c":119.1925,"h":119.22,"l":119.1925,"n":3,"o":119.22,"t":"2026-10-21T14:45:00Z","v":201,"vw":119.20625},{"c":119.06,"h":119.08,"l":119.06,"n":6,"o":119.08,"t":"2026-10-21T15:00:00Z","v":510,"vw":119.069756},{"c":118.74,"h":118.88,"l":118.74,"n":16,"o":118.88,"t":"2026-10-21T15:15:00Z","v":1358,"vw":118.849624},{"c":118.74,"h":118.74,"l":118.57,"n":12,"o":118.57,"t":"2026-10-21T15:30:00Z","v":1448,"vw":118.625728},{"c":118.74,"h":118.84,"l":118.7,"n":8,"o":118.74,"t":"2026-10-21T15:45:00Z","v":1712,"vw":118.811713},{"c":118.67,"h":118.67,"l":118.67,"n":4,"o":118.67,"t":"2026-10-21T16:00:00Z","v":367,"vw":118.67},{"c":118.68,"h":118.72,"l":118.66,"n":7,"o":118.72,"t":"2026-10-21T16:15:00Z","v":494,"vw":118.6847},{"c":118.2,"h":118.75,"l":117.81,"n":20,"o":118.75,"t":"2026-10-21T16:30:00Z","v":2870,"vw":118.176308},{"c":118.3451,"h":118.35,"l":118.06,"n":22,"o":118.07,"t":"2026-10-21T16:45:00Z","v":2178,"vw":118.136944},{"c":118.19,"h":118.21,"l":118.1298,"n":11,"o":118.1298,"t":"2026-10-21T17:00:00Z","v":773,"vw":118.183431},{"c":118.66,"h":118.66,"l":118.395,"n":7,"o":118.395,"t":"2026-10-21T17:15:00Z","v":2347,"vw":118.432181},{"c":118.81,"h":118.9,"l":118.81,"n":7,"o":118.9,"t":"2026-10-21T17:30:00Z","v":423,"vw":118.842581},{"c":118.71,"h":118.71,"l":118.57,"n":9,"o":118.6808,"t":"2026-10-21T17:45:00Z","v":1016,"vw":118.663357},{"c":118.8,"h":118.8,"l":118.72,"n":4,"o":118.72,"t":"2026-10-21T18:00:00Z","v":373,"vw":118.76},{"c":118.64,"h":118.83,"l":118.64,"n":15,"o":118.8,"t":"2026-10-21T18:15:00Z","v":1149,"vw":118.777245},{"c":118.71,"h":118.71,"l":118.69,"n":6,"o":118.69,"t":"2026-10-21T18:30:00Z","v":285,"vw":118.7},{"c":119.02,"h":119.02,"l":118.67,"n":15,"o":118.7,"t":"2026-10-21T18:45:00Z","v":1386,"vw":118.840969},{"c":119.38,"h":119.42,"l":119.27,"n":22,"o":119.32,"t":"2026-10-21T19:00:00Z","v":37364,"vw":119.411794},{"c":118.9,"h":119.32,"l":118.9,"n":25,"o":119.32,"t":"2026-10-21T19:15:00Z","v":1934,"vw":119.15821},{"c":118.89,"h":118.89,"l":118.635,"n":22,"o":118.82,"t":"2026-10-21T19:30:00Z","v":1329,"vw":118.827926},{"c":118.77,"h":118.86,"l":118.73,"n":40,"o":118.81,"t":"2026-10-21T19:45:00Z","v":2576,"vw":118.79016},{"c":118.7,"h":118.7,"l":118.7,"n":1,"o":118.7,"t":"2026-10-22T12:15:00Z","v":100,"vw":118.7},{"c":119.2,"h":119.3,"l":118.78,"n":32,"o":118.79,"t":"2026-10-22T12:45:00Z","v":13051,"vw":118.928615},{"c":119.2,"h":119.4,"l":119.15,"n":4,"o":119.15,"t":"2026-10-22T13:00:00Z","v":400,"vw":119.23},{"c":119.17,"h":119.24,"l":119.17,"n":9,"o":119.21,"t":"2026-10-22T13:15:00Z","v":1500,"vw":119.204667},{"c":118.32,"h":119.41,"l":118.32,"n":37,"o":119.41,"t":"2026-10-22T13:30:00Z","v":2957,"vw":118.904569},{"c":117.08,"h":118.15,"l":117.08,"n":15,"o":118.15,"t":"2026-10-22T13:45:00Z","v":992,"vw":117.496839},{"c":116.35,"h":116.97,"l":116.02,"n":72,"o":116.95,"t":"2026-10-22T14:00:00Z","v":4925,"vw":116.453263},{"c":116.25,"h":116.66,"l":116.09,"n":49,"o":116.36,"t":"2026-10-22T14:15:00Z","v":4083,"vw":116.442931},{"c":116.04,"h":116.04,"l":115.61,"n":66,"o":115.85,"t":"2026-10-22T14:30:00Z","v":22672,"vw":115.664763},{"c":115.73,"h":115.96,"l":115.61,"n":26,"o":115.9,"t":"2026-10-22T14:45:00Z","v":2623,"vw":115.798515},{"c":115.56,"h":115.97,"l":115.56,"n":37,"o":115.685,"t":"2026-10-22T15:00:00Z","v":2901,"vw":115.763018},{"c":114.87,"h":115.54,"l":114.87,"n":14,"o":115.31,"t":"2026-10-22T15:15:00Z","v":1189,"vw":115.276096},{"c":115.16,"h":115.16,"l":114.71,"n":47,"o":114.84,"t":"2026-10-22T15:30:00Z","v":4421,"vw":114.887646},{"c":115.48,"h":115.49,"l":115.23,"n":25,"o":115.23,"t":"2026-10-22T15:45:00Z","v":1479,"vw":115.386178},{"c":115.94,"h":115.94,"l":115.51,"n":12,"o":115.51,"t":"2026-10-22T16:00:00Z","v":805,"vw":115.739499},{"c":116.01,"h":116.01,"l":115.96,"n":19,"o":115.97,"t":"2026-10-22T16:15:00Z","v":1156,"vw":115.97},{"c":116.07,"h":116.07,"l":116.03,"n":5,"o":116.03,"t":"2026-10-22T16:30:00Z","v":257,"vw":116.05},{"c":116.76,"h":116.76,"l":116.76,"n":1,"o":116.76,"t":"2026-10-22T17:00:00Z","v":100,"vw":116.76},{"c":116.48,"h":116.51,"l":116.41,"n":11,"o":116.47,"t":"2026-10-22T17:15:00Z","v":830,"vw":116.479301},{"c":116.68,"h":116.81,"l":116.68,"n":5,"o":116.81,"t":"2026-10-22T17:30:00Z","v":204,"vw":116.745},{"c":116.83,"h":116.83,"l":116.83,"n":2,"o":116.83,"t":"2026-10-22T17:45:00Z","v":101,"vw":116.83},{"c":117.04,"h":117.04,"l":117,"n":4,"o":117,"t":"2026-10-22T18:00:00Z","v":301,"vw":117.013333},{"c":117.09,"h":117.09,"l":117.09,"n":2,"o":117.09,"t":"2026-10-22T18:15:00Z","v":200,"vw":117.09},{"c":117.01,"h":117.04,"l":117.01,"n":4,"o":117.04,"t":"2026-10-22T18:30:00Z","v":413,"vw":117.031098},{"c":117.21,"h":117.21,"l":117.21,"n":2,"o":117.21,"t":"2026-10-22T18:45:00Z","v":110,"vw":117.21},{"c":117.17,"h":117.23,"l":117.0951,"n":22,"o":117.23,"t":"2026-10-22T19:00:00Z","v":1932,"vw":117.1781},{"c":117.25,"h":117.25,"l":117.04,"n":18,"o":117.1,"t":"2026-10-22T19:15:00Z","v":1392,"vw":117.10612},{"c":117.13,"h":117.165,"l":117.045,"n":84,"o":117.14,"t":"2026-10-22T19:30:00Z","v":6779,"vw":117.107079},{"c":117.13,"h":117.4,"l":117.06,"n":124,"o":117.09,"t":"2026-10-22T19:45:00Z","v":12487,"vw":117.202523},{"c":117.25,"h":117.25,"l":117.25,"n":5,"o":117.25,"t":"2026-10-22T20:00:00Z","v":559,"vw":117.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.732845433255269,"strike":123.11241217798595,"iv":0.2868084309133489,"gamma":0.036653864168618266,"theta":-0.06036932084309133,"vega":0.1147894613583138,"rho":0.025290316033507225,"breakevenPct":6.477831651378443},{"delta":0.35,"premium":2.179310344827586,"strike":121.8103448275862,"iv":0.2919189655172414,"gamma":0.03838620689655173,"theta":-0.06572758620689655,"vega":0.1223051724137931,"rho":0.02953987276026193,"breakevenPct":5.7481067568561155},{"delta":0.4,"premium":2.6851941747572816,"strike":120.59870550161813,"iv":0.29919773462783167,"gamma":0.03910388349514564,"theta":-0.07055728155339806,"vega":0.12760323624595468,"rho":0.033773068148758224,"breakevenPct":5.146183092857489},{"delta":0.45,"premium":3.161390186915888,"strike":119.26401869158879,"iv":0.29559742990654203,"gamma":0.04045841121495327,"theta":-0.07194953271028039,"vega":0.13064556074766356,"rho":0.0380061487198887,"breakevenPct":4.413994779108462},{"delta":0.5,"premium":3.5992268041237114,"strike":118.00257731958763,"iv":0.28692860824742267,"gamma":0.042095360824742266,"theta":-0.07110463917525772,"vega":0.13179845360824743,"rho":0.042262868836044035,"breakevenPct":3.711560020222887},{"delta":0.55,"premium":4.430069124423963,"strike":116.79953917050692,"iv":0.30498663594470043,"gamma":0.039261520737327193,"theta":-0.07517672811059907,"vega":0.1306589861751152,"rho":0.0463635499341729,"breakevenPct":3.394122213160664},{"delta":0.6,"premium":4.918413597733711,"strike":115.56657223796034,"iv":0.2913354107648725,"gamma":0.040166288951841364,"theta":-0.07110368271954674,"vega":0.12755637393767705,"rho":0.050605007211580316,"breakevenPct":2.759049753257187},{"delta":0.65,"premium":5.584049079754601,"strike":114.38650306748467,"iv":0.2883398773006135,"gamma":0.038820245398773004,"theta":-0.06841472392638037,"vega":0.12211901840490798,"rho":0.05478322744150206,"breakevenPct":2.320300338796817},{"delta":0.7,"premium":6.364529914529914,"strike":113.11396011396012,"iv":0.2856883190883191,"gamma":0.03683048433048433,"theta":-0.0646911680911681,"vega":0.11483817663817664,"rho":0.05889256010098183,"breakevenPct":1.9006311543625003},{"delta":0.75,"premium":7.223529411764706,"strike":111.82352941176471,"iv":0.28200000000000003,"gamma":0.034058823529411766,"theta":-0.05970588235294117,"vega":0.10492941176470587,"rho":0.06296597614084382,"breakevenPct":1.532672770600773},{"delta":0.8,"premium":8.218604651162792,"strike":110.44186046511628,"iv":0.2778046511627907,"gamma":0.03043720930232558,"theta":-0.05343255813953488,"vega":0.09235348837209302,"rho":0.06695444956096176,"breakevenPct":1.202955323052509},{"delta":0.85,"premium":9.465755627009646,"strike":108.85530546623795,"iv":0.27498971061093247,"gamma":0.025622508038585217,"theta":-0.04618971061093249,"vega":0.07697942122186498,"rho":0.07078355949160137,"breakevenPct":0.9134849409361063},{"delta":0.9,"premium":11.17695810564663,"strike":106.85063752276866,"iv":0.273235883424408,"gamma":0.019339890710382515,"theta":-0.03740673952641166,"vega":0.05775828779599272,"rho":0.07428609462538947,"breakevenPct":0.6631945658126208}],"put":[{"delta":0.15,"premium":0.8513466441100992,"strike":107.6107731528808,"iv":0.3185104532503657,"gamma":0.022143095122784118,"theta":-0.04019104749562331,"vega":0.07693460155772724,"rho":-0.0154271537384073,"breakevenPct":8.94718421426807},{"delta":0.2,"premium":1.274909090909091,"strike":109.22181818181818,"iv":0.3300781818181818,"gamma":0.025665818181818182,"theta":-0.049920727272727276,"vega":0.09244145454545455,"rho":-0.02047721556788123,"breakevenPct":7.934405892614844},{"delta":0.25,"premium":1.6693846153846152,"strike":111.06461538461538,"iv":0.32323230769230765,"gamma":0.029722769230769233,"theta":-0.05521969230769231,"vega":0.10503292307692308,"rho":-0.025593010461569123,"breakevenPct":6.699163523044125},{"delta":0.3,"premium":2.1401492537313436,"strike":112.58507462686568,"iv":0.3235244776119403,"gamma":0.032494626865671644,"theta":-0.06003820895522388,"vega":0.11475194029850747,"rho":-0.030715881638597405,"breakevenPct":5.803901600738317},{"delta":0.35,"premium":2.675,"strike":114,"iv":0.3264,"gamma":0.0343,"theta":-0.0642,"vega":0.1224,"rho":-0.03586298943536604,"breakevenPct":5.053304904051171},{"delta":0.4,"premium":3.2155898876404496,"strike":115.40168539325843,"iv":0.32352837078651686,"gamma":0.03614269662921348,"theta":-0.06573932584269664,"vega":0.12756488764044946,"rho":-0.04101495564893222,"breakevenPct":4.318895091157375},{"delta":0.45,"premium":3.825731382978724,"strike":116.76329787234043,"iv":0.32237686170212765,"gamma":0.0371,"theta":-0.0665686170212766,"vega":0.13067393617021275,"rho":-0.04619631039411533,"breakevenPct":3.6779816721861827},{"delta":0.5,"premium":4.627966101694915,"strike":118.12994350282486,"iv":0.3304937853107345,"gamma":0.036522033898305085,"theta":-0.06831299435028249,"vega":0.13176101694915254,"rho":-0.05147692156017561,"breakevenPct":3.1966077602303242},{"delta":0.55,"premium":5.212068965517242,"strike":119.41379310344827,"iv":0.31997931034482757,"gamma":0.037406896551724134,"theta":-0.06459310344827586,"vega":0.13063103448275862,"rho":-0.05662980227606543,"breakevenPct":2.5998088375854738},{"delta":0.6,"premium":5.75340909090909,"strike":120.64772727272727,"iv":0.30415681818181817,"gamma":0.038363636363636364,"theta":-0.058746590909090915,"vega":0.12758636363636364,"rho":-0.06175087203528778,"breakevenPct":2.009110292692382},{"delta":0.65,"premium":7.067632241813603,"strike":122.30478589420655,"iv":0.322155919395466,"gamma":0.034708564231738036,"theta":-0.05900176322418136,"vega":0.12228463476070528,"rho":-0.06733362526775986,"breakevenPct":1.7167133028631623}]},"raw":{"call":[{"delta":0.3,"premium":1.732845433255269,"strike":123.11241217798595,"iv":0.2868084309133489,"gamma":0.036653864168618266,"theta":-0.06036932084309133,"vega":0.1147894613583138,"rho":0.025290316033507225,"breakevenPct":6.477831651378443},{"delta":0.35,"premium":2.179310344827586,"strike":121.8103448275862,"iv":0.2919189655172414,"gamma":0.03838620689655173,"theta":-0.06572758620689655,"vega":0.1223051724137931,"rho":0.02953987276026193,"breakevenPct":5.7481067568561155},{"delta":0.4,"premium":2.6851941747572816,"strike":120.59870550161813,"iv":0.29919773462783167,"gamma":0.03910388349514564,"theta":-0.07055728155339806,"vega":0.12760323624595468,"rho":0.033773068148758224,"breakevenPct":5.146183092857489},{"delta":0.45,"premium":3.161390186915888,"strike":119.26401869158879,"iv":0.29559742990654203,"gamma":0.04045841121495327,"theta":-0.07194953271028039,"vega":0.13064556074766356,"rho":0.0380061487198887,"breakevenPct":4.413994779108462},{"delta":0.5,"premium":3.5992268041237114,"strike":118.00257731958763,"iv":0.28692860824742267,"gamma":0.042095360824742266,"theta":-0.07110463917525772,"vega":0.13179845360824743,"rho":0.042262868836044035,"breakevenPct":3.711560020222887},{"delta":0.55,"premium":4.430069124423963,"strike":116.79953917050692,"iv":0.30498663594470043,"gamma":0.039261520737327193,"theta":-0.07517672811059907,"vega":0.1306589861751152,"rho":0.0463635499341729,"breakevenPct":3.394122213160664},{"delta":0.6,"premium":4.918413597733711,"strike":115.56657223796034,"iv":0.2913354107648725,"gamma":0.040166288951841364,"theta":-0.07110368271954674,"vega":0.12755637393767705,"rho":0.050605007211580316,"breakevenPct":2.759049753257187},{"delta":0.65,"premium":5.584049079754601,"strike":114.38650306748467,"iv":0.2883398773006135,"gamma":0.038820245398773004,"theta":-0.06841472392638037,"vega":0.12211901840490798,"rho":0.05478322744150206,"breakevenPct":2.320300338796817},{"delta":0.7,"premium":6.364529914529914,"strike":113.11396011396012,"iv":0.2856883190883191,"gamma":0.03683048433048433,"theta":-0.0646911680911681,"vega":0.11483817663817664,"rho":0.05889256010098183,"breakevenPct":1.9006311543625003},{"delta":0.75,"premium":7.223529411764706,"strike":111.82352941176471,"iv":0.28200000000000003,"gamma":0.034058823529411766,"theta":-0.05970588235294117,"vega":0.10492941176470587,"rho":0.06296597614084382,"breakevenPct":1.532672770600773},{"delta":0.8,"premium":8.218604651162792,"strike":110.44186046511628,"iv":0.2778046511627907,"gamma":0.03043720930232558,"theta":-0.05343255813953488,"vega":0.09235348837209302,"rho":0.06695444956096176,"breakevenPct":1.202955323052509},{"delta":0.85,"premium":9.465755627009646,"strike":108.85530546623795,"iv":0.27498971061093247,"gamma":0.025622508038585217,"theta":-0.04618971061093249,"vega":0.07697942122186498,"rho":0.07078355949160137,"breakevenPct":0.9134849409361063},{"delta":0.9,"premium":11.17695810564663,"strike":106.85063752276866,"iv":0.273235883424408,"gamma":0.019339890710382515,"theta":-0.03740673952641166,"vega":0.05775828779599272,"rho":0.07428609462538947,"breakevenPct":0.6631945658126208}],"put":[{"delta":0.15,"premium":0.8513466441100992,"strike":107.6107731528808,"iv":0.3185104532503657,"gamma":0.022143095122784118,"theta":-0.04019104749562331,"vega":0.07693460155772724,"rho":-0.0154271537384073,"breakevenPct":8.94718421426807},{"delta":0.2,"premium":1.274909090909091,"strike":109.22181818181818,"iv":0.3300781818181818,"gamma":0.025665818181818182,"theta":-0.049920727272727276,"vega":0.09244145454545455,"rho":-0.02047721556788123,"breakevenPct":7.934405892614844},{"delta":0.25,"premium":1.6693846153846152,"strike":111.06461538461538,"iv":0.32323230769230765,"gamma":0.029722769230769233,"theta":-0.05521969230769231,"vega":0.10503292307692308,"rho":-0.025593010461569123,"breakevenPct":6.699163523044125},{"delta":0.3,"premium":2.1401492537313436,"strike":112.58507462686568,"iv":0.3235244776119403,"gamma":0.032494626865671644,"theta":-0.06003820895522388,"vega":0.11475194029850747,"rho":-0.030715881638597405,"breakevenPct":5.803901600738317},{"delta":0.35,"premium":2.675,"strike":114,"iv":0.3264,"gamma":0.0343,"theta":-0.0642,"vega":0.1224,"rho":-0.03586298943536604,"breakevenPct":5.053304904051171},{"delta":0.4,"premium":3.2155898876404496,"strike":115.40168539325843,"iv":0.32352837078651686,"gamma":0.03614269662921348,"theta":-0.06573932584269664,"vega":0.12756488764044946,"rho":-0.04101495564893222,"breakevenPct":4.318895091157375},{"delta":0.45,"premium":3.825731382978724,"strike":116.76329787234043,"iv":0.32237686170212765,"gamma":0.0371,"theta":-0.0665686170212766,"vega":0.13067393617021275,"rho":-0.04619631039411533,"breakevenPct":3.6779816721861827},{"delta":0.5,"premium":4.627966101694915,"strike":118.12994350282486,"iv":0.3304937853107345,"gamma":0.036522033898305085,"theta":-0.06831299435028249,"vega":0.13176101694915254,"rho":-0.05147692156017561,"breakevenPct":3.1966077602303242},{"delta":0.55,"premium":5.212068965517242,"strike":119.41379310344827,"iv":0.31997931034482757,"gamma":0.037406896551724134,"theta":-0.06459310344827586,"vega":0.13063103448275862,"rho":-0.05662980227606543,"breakevenPct":2.5998088375854738},{"delta":0.6,"premium":5.75340909090909,"strike":120.64772727272727,"iv":0.30415681818181817,"gamma":0.038363636363636364,"theta":-0.058746590909090915,"vega":0.12758636363636364,"rho":-0.06175087203528778,"breakevenPct":2.009110292692382},{"delta":0.65,"premium":7.067632241813603,"strike":122.30478589420655,"iv":0.322155919395466,"gamma":0.034708564231738036,"theta":-0.05900176322418136,"vega":0.12228463476070528,"rho":-0.06733362526775986,"breakevenPct":1.7167133028631623}]}},"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"}}