{"symbol":"SII","url":"https://intraalpha.com/companies/SII","capturedAt":"2026-10-23T03:15:28.922Z","state":"partial","quote":{"symbol":"SII","last_price":106.23,"prev_close":106.41,"regular_close":106.23,"change":-0.18,"change_pct":-0.1692,"regular_change":-0.18,"regular_change_pct":-0.1692,"extended_change":0,"extended_change_pct":0,"bid":96.7,"ask":132.29,"bid_size":100,"ask_size":100,"volume":140172,"vwap":105.282132,"open":104.03,"high":106.74,"low":103.18,"close":106.23,"trade_count":3970,"last_trade_at":"2026-10-22T23:00:00.003480912Z","last_quote_at":"2026-10-23T00:00:00.2699471Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:27.556998003-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.075Z","bars":[{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-10-16T13:00:00Z","v":100,"vw":112},{"c":113.6,"h":113.6,"l":112.24,"n":16,"o":112.24,"t":"2026-10-16T13:30:00Z","v":699,"vw":112.810231},{"c":113.465,"h":113.465,"l":113.465,"n":4,"o":113.465,"t":"2026-10-16T13:35:00Z","v":302,"vw":113.465},{"c":113.51,"h":113.59,"l":113.51,"n":18,"o":113.59,"t":"2026-10-16T13:40:00Z","v":864,"vw":113.569583},{"c":113.24,"h":113.24,"l":113.24,"n":7,"o":113.24,"t":"2026-10-16T13:45:00Z","v":219,"vw":113.24},{"c":113.085,"h":113.085,"l":113.085,"n":2,"o":113.085,"t":"2026-10-16T13:55:00Z","v":105,"vw":113.085},{"c":113.33,"h":113.505,"l":113.33,"n":40,"o":113.33,"t":"2026-10-16T14:00:00Z","v":2304,"vw":113.397833},{"c":113.13,"h":113.13,"l":113.13,"n":6,"o":113.13,"t":"2026-10-16T14:05:00Z","v":147,"vw":113.13},{"c":113.41,"h":113.41,"l":113.41,"n":2,"o":113.41,"t":"2026-10-16T14:10:00Z","v":201,"vw":113.41},{"c":113.8,"h":113.8,"l":113.8,"n":18,"o":113.8,"t":"2026-10-16T14:20:00Z","v":428,"vw":113.8},{"c":114.165,"h":114.165,"l":114.11,"n":25,"o":114.11,"t":"2026-10-16T14:25:00Z","v":976,"vw":114.1375},{"c":113.84,"h":113.9818,"l":113.84,"n":10,"o":113.9818,"t":"2026-10-16T14:30:00Z","v":373,"vw":113.890531},{"c":114.4799,"h":114.4799,"l":114.4799,"n":3,"o":114.4799,"t":"2026-10-16T14:35:00Z","v":261,"vw":114.4799},{"c":113.71,"h":113.84,"l":113.71,"n":41,"o":113.84,"t":"2026-10-16T14:40:00Z","v":912,"vw":113.775},{"c":114.0378,"h":114.0378,"l":114.0378,"n":4,"o":114.0378,"t":"2026-10-16T14:45:00Z","v":255,"vw":114.0378},{"c":113.55,"h":113.59,"l":113.55,"n":32,"o":113.59,"t":"2026-10-16T15:00:00Z","v":1395,"vw":113.575556},{"c":112.29,"h":112.29,"l":112.29,"n":2,"o":112.29,"t":"2026-10-16T15:30:00Z","v":201,"vw":112.29},{"c":112.265,"h":112.265,"l":112.265,"n":10,"o":112.265,"t":"2026-10-16T15:35:00Z","v":155,"vw":112.265},{"c":112.31,"h":112.31,"l":112.31,"n":2,"o":112.31,"t":"2026-10-16T15:40:00Z","v":101,"vw":112.31},{"c":111.87,"h":112,"l":111.87,"n":82,"o":112,"t":"2026-10-16T15:50:00Z","v":2679,"vw":111.927747},{"c":111.525,"h":111.58,"l":111.21,"n":41,"o":111.21,"t":"2026-10-16T16:00:00Z","v":1459,"vw":111.526297},{"c":111.84,"h":111.9,"l":111.7,"n":51,"o":111.7,"t":"2026-10-16T16:10:00Z","v":1298,"vw":111.82},{"c":111.805,"h":112.19,"l":111.805,"n":13,"o":111.93,"t":"2026-10-16T16:15:00Z","v":788,"vw":111.975},{"c":111.3701,"h":111.68,"l":111.3701,"n":19,"o":111.68,"t":"2026-10-16T16:40:00Z","v":775,"vw":111.602976},{"c":111.37,"h":111.37,"l":111.37,"n":10,"o":111.37,"t":"2026-10-16T16:45:00Z","v":297,"vw":111.37},{"c":111.56,"h":111.56,"l":111.56,"n":6,"o":111.56,"t":"2026-10-16T16:50:00Z","v":189,"vw":111.56},{"c":111,"h":111.21,"l":111,"n":18,"o":111.21,"t":"2026-10-16T17:00:00Z","v":597,"vw":111.07},{"c":110.67,"h":110.67,"l":110.67,"n":31,"o":110.67,"t":"2026-10-16T17:05:00Z","v":969,"vw":110.67},{"c":110.55,"h":110.745,"l":110.265,"n":106,"o":110.745,"t":"2026-10-16T17:10:00Z","v":6183,"vw":110.415987},{"c":110.39,"h":110.39,"l":110.39,"n":4,"o":110.39,"t":"2026-10-16T17:20:00Z","v":218,"vw":110.39},{"c":110.145,"h":110.45,"l":110.145,"n":10,"o":110.45,"t":"2026-10-16T17:25:00Z","v":532,"vw":110.3725},{"c":110.47,"h":110.47,"l":110.47,"n":13,"o":110.47,"t":"2026-10-16T17:30:00Z","v":725,"vw":110.47},{"c":110.38,"h":110.48,"l":110.25,"n":54,"o":110.48,"t":"2026-10-16T17:35:00Z","v":3274,"vw":110.311481},{"c":110.31,"h":110.51,"l":110.235,"n":117,"o":110.3,"t":"2026-10-16T17:40:00Z","v":7708,"vw":110.331331},{"c":109.3001,"h":110.31,"l":109.3,"n":53,"o":110.31,"t":"2026-10-16T17:45:00Z","v":2835,"vw":109.652383},{"c":109.03,"h":109.31,"l":109.02,"n":31,"o":109.31,"t":"2026-10-16T17:50:00Z","v":1139,"vw":109.195798},{"c":108.705,"h":108.71,"l":108.705,"n":25,"o":108.71,"t":"2026-10-16T17:55:00Z","v":755,"vw":108.708333},{"c":108.5,"h":108.5,"l":108.5,"n":9,"o":108.5,"t":"2026-10-16T18:05:00Z","v":280,"vw":108.5},{"c":108.265,"h":108.31,"l":108.111,"n":51,"o":108.31,"t":"2026-10-16T18:10:00Z","v":1792,"vw":108.25675},{"c":108.15,"h":108.15,"l":108.15,"n":23,"o":108.15,"t":"2026-10-16T18:15:00Z","v":655,"vw":108.15},{"c":108.06,"h":108.29,"l":107.68,"n":128,"o":108.29,"t":"2026-10-16T18:20:00Z","v":2021,"vw":108.012732},{"c":107.63,"h":107.9,"l":107.6,"n":70,"o":107.71,"t":"2026-10-16T18:25:00Z","v":1882,"vw":107.669545},{"c":107.66,"h":107.68,"l":107.61,"n":69,"o":107.68,"t":"2026-10-16T18:30:00Z","v":4516,"vw":107.650032},{"c":107.99,"h":108.0838,"l":107.65,"n":71,"o":107.91,"t":"2026-10-16T18:35:00Z","v":1794,"vw":107.82485},{"c":108.25,"h":108.25,"l":108.25,"n":57,"o":108.25,"t":"2026-10-16T18:40:00Z","v":883,"vw":108.25},{"c":108.45,"h":108.45,"l":108.45,"n":8,"o":108.45,"t":"2026-10-16T18:45:00Z","v":144,"vw":108.45},{"c":108.04,"h":108.17,"l":108.04,"n":53,"o":108.17,"t":"2026-10-16T18:50:00Z","v":1327,"vw":108.087143},{"c":107.73,"h":107.79,"l":107.73,"n":9,"o":107.79,"t":"2026-10-16T18:55:00Z","v":313,"vw":107.76},{"c":107.975,"h":107.975,"l":107.975,"n":14,"o":107.975,"t":"2026-10-16T19:00:00Z","v":350,"vw":107.975},{"c":108.23,"h":108.23,"l":108.22,"n":22,"o":108.22,"t":"2026-10-16T19:10:00Z","v":889,"vw":108.221645},{"c":107.98,"h":108.175,"l":107.98,"n":60,"o":108.175,"t":"2026-10-16T19:15:00Z","v":1346,"vw":108.141146},{"c":108.11,"h":108.11,"l":108.11,"n":11,"o":108.11,"t":"2026-10-16T19:20:00Z","v":172,"vw":108.11},{"c":107.96,"h":107.96,"l":107.96,"n":22,"o":107.96,"t":"2026-10-16T19:25:00Z","v":554,"vw":107.96},{"c":108.2,"h":108.2,"l":108.19,"n":38,"o":108.19,"t":"2026-10-16T19:30:00Z","v":1454,"vw":108.197613},{"c":108.07,"h":108.07,"l":108.07,"n":8,"o":108.07,"t":"2026-10-16T19:35:00Z","v":155,"vw":108.07},{"c":107.71,"h":107.85,"l":107.71,"n":76,"o":107.85,"t":"2026-10-16T19:45:00Z","v":2299,"vw":107.755669},{"c":108.1,"h":108.1,"l":107.68,"n":141,"o":107.89,"t":"2026-10-16T19:50:00Z","v":3273,"vw":107.960803},{"c":108.08,"h":108.23,"l":107.65,"n":374,"o":108.0531,"t":"2026-10-16T19:55:00Z","v":14924,"vw":107.934465},{"c":108.17,"h":108.17,"l":108.17,"n":8,"o":108.17,"t":"2026-10-16T20:00:00Z","v":6430,"vw":108.17},{"c":108.43,"h":108.43,"l":107.5,"n":49,"o":107.5,"t":"2026-10-19T13:30:00Z","v":2008,"vw":107.748172},{"c":106.85,"h":107.77,"l":106.85,"n":52,"o":107.77,"t":"2026-10-19T13:35:00Z","v":2587,"vw":107.130125},{"c":106.93,"h":107.35,"l":106.6,"n":47,"o":106.6,"t":"2026-10-19T13:40:00Z","v":2336,"vw":107.263828},{"c":106.675,"h":106.93,"l":106.45,"n":43,"o":106.93,"t":"2026-10-19T13:45:00Z","v":1858,"vw":106.707857},{"c":105.73,"h":106.34,"l":105.73,"n":46,"o":106.32,"t":"2026-10-19T13:50:00Z","v":1709,"vw":106.023077},{"c":105.85,"h":105.99,"l":105.375,"n":36,"o":105.67,"t":"2026-10-19T13:55:00Z","v":3247,"vw":105.710196},{"c":105.69,"h":105.7,"l":105.69,"n":8,"o":105.7,"t":"2026-10-19T14:00:00Z","v":256,"vw":105.695},{"c":105.02,"h":105.805,"l":104.91,"n":621,"o":105.805,"t":"2026-10-19T14:15:00Z","v":48628,"vw":105.267995},{"c":105.985,"h":105.985,"l":105.095,"n":70,"o":105.115,"t":"2026-10-19T14:20:00Z","v":4258,"vw":105.439692},{"c":105.95,"h":106.215,"l":105.95,"n":23,"o":105.96,"t":"2026-10-19T14:25:00Z","v":1313,"vw":105.990743},{"c":106.27,"h":106.27,"l":106.25,"n":15,"o":106.255,"t":"2026-10-19T14:40:00Z","v":381,"vw":106.258333},{"c":106.44,"h":106.44,"l":106.44,"n":14,"o":106.44,"t":"2026-10-19T14:45:00Z","v":219,"vw":106.44},{"c":105.96,"h":106.18,"l":105.96,"n":34,"o":106,"t":"2026-10-19T14:50:00Z","v":683,"vw":106.046667},{"c":106.3248,"h":106.3248,"l":106.1975,"n":12,"o":106.1975,"t":"2026-10-19T14:55:00Z","v":263,"vw":106.26115},{"c":106.27,"h":106.37,"l":106.27,"n":12,"o":106.37,"t":"2026-10-19T15:00:00Z","v":404,"vw":106.303898},{"c":106.0638,"h":106.0638,"l":106.0638,"n":7,"o":106.0638,"t":"2026-10-19T15:10:00Z","v":342,"vw":106.0638},{"c":107,"h":107.15,"l":106.235,"n":86,"o":106.235,"t":"2026-10-19T15:15:00Z","v":3371,"vw":106.757532},{"c":107.38,"h":107.38,"l":107.38,"n":7,"o":107.38,"t":"2026-10-19T15:20:00Z","v":282,"vw":107.38},{"c":107.84,"h":107.84,"l":107.38,"n":51,"o":107.38,"t":"2026-10-19T15:25:00Z","v":2943,"vw":107.71179},{"c":107.64,"h":107.64,"l":107.64,"n":14,"o":107.64,"t":"2026-10-19T15:30:00Z","v":514,"vw":107.64},{"c":107.94,"h":107.94,"l":107.75,"n":18,"o":107.75,"t":"2026-10-19T15:40:00Z","v":1465,"vw":107.781667},{"c":108.116,"h":108.116,"l":108.116,"n":12,"o":108.116,"t":"2026-10-19T15:45:00Z","v":368,"vw":108.116},{"c":108.15,"h":108.15,"l":108.15,"n":8,"o":108.15,"t":"2026-10-19T15:50:00Z","v":194,"vw":108.15},{"c":107.83,"h":108.4041,"l":107.83,"n":51,"o":108.4041,"t":"2026-10-19T16:00:00Z","v":1718,"vw":107.957728},{"c":107.775,"h":107.775,"l":107.775,"n":9,"o":107.775,"t":"2026-10-19T16:05:00Z","v":161,"vw":107.775},{"c":107.945,"h":107.945,"l":107.945,"n":7,"o":107.945,"t":"2026-10-19T16:20:00Z","v":123,"vw":107.945},{"c":107.7,"h":108.03,"l":107.7,"n":41,"o":107.88,"t":"2026-10-19T16:30:00Z","v":1385,"vw":107.885357},{"c":107.75,"h":107.81,"l":107.75,"n":26,"o":107.81,"t":"2026-10-19T16:45:00Z","v":1214,"vw":107.79},{"c":107.51,"h":107.51,"l":107.4,"n":22,"o":107.5,"t":"2026-10-19T16:55:00Z","v":932,"vw":107.445714},{"c":107.21,"h":107.21,"l":107.21,"n":25,"o":107.21,"t":"2026-10-19T17:10:00Z","v":556,"vw":107.21},{"c":107.25,"h":107.25,"l":107.25,"n":10,"o":107.25,"t":"2026-10-19T17:20:00Z","v":123,"vw":107.25},{"c":106.9907,"h":106.9907,"l":106.9907,"n":8,"o":106.9907,"t":"2026-10-19T17:25:00Z","v":223,"vw":106.9907},{"c":107.54,"h":107.54,"l":107.34,"n":19,"o":107.54,"t":"2026-10-19T17:30:00Z","v":715,"vw":107.49},{"c":107.68,"h":107.7,"l":107.51,"n":91,"o":107.68,"t":"2026-10-19T17:35:00Z","v":3215,"vw":107.610221},{"c":107.49,"h":107.49,"l":107.49,"n":12,"o":107.49,"t":"2026-10-19T17:40:00Z","v":201,"vw":107.49},{"c":107.36,"h":107.36,"l":107.36,"n":16,"o":107.36,"t":"2026-10-19T17:45:00Z","v":398,"vw":107.36},{"c":107.28,"h":107.28,"l":107.28,"n":9,"o":107.28,"t":"2026-10-19T17:50:00Z","v":248,"vw":107.28},{"c":107.42,"h":107.42,"l":107.42,"n":11,"o":107.42,"t":"2026-10-19T17:55:00Z","v":202,"vw":107.42},{"c":107.5,"h":107.5,"l":107.5,"n":7,"o":107.5,"t":"2026-10-19T18:00:00Z","v":131,"vw":107.5},{"c":107.61,"h":107.61,"l":107.59,"n":8,"o":107.59,"t":"2026-10-19T18:15:00Z","v":227,"vw":107.6},{"c":107.49,"h":107.62,"l":107.43,"n":20,"o":107.62,"t":"2026-10-19T18:20:00Z","v":538,"vw":107.513333},{"c":107.36,"h":107.36,"l":107.36,"n":36,"o":107.36,"t":"2026-10-19T18:25:00Z","v":1031,"vw":107.36},{"c":107.415,"h":107.415,"l":107.25,"n":18,"o":107.25,"t":"2026-10-19T18:30:00Z","v":835,"vw":107.311888},{"c":107.715,"h":107.715,"l":107.57,"n":33,"o":107.58,"t":"2026-10-19T18:55:00Z","v":933,"vw":107.649},{"c":107.93,"h":107.93,"l":107.72,"n":18,"o":107.73,"t":"2026-10-19T19:00:00Z","v":661,"vw":107.8275},{"c":107.71,"h":107.72,"l":107.7,"n":28,"o":107.72,"t":"2026-10-19T19:05:00Z","v":1128,"vw":107.715385},{"c":107.71,"h":107.8,"l":107.71,"n":29,"o":107.8,"t":"2026-10-19T19:25:00Z","v":678,"vw":107.74},{"c":107.73,"h":107.73,"l":107.73,"n":9,"o":107.73,"t":"2026-10-19T19:30:00Z","v":302,"vw":107.73},{"c":107.96,"h":107.96,"l":107.96,"n":28,"o":107.96,"t":"2026-10-19T19:35:00Z","v":486,"vw":107.96},{"c":108.335,"h":108.335,"l":108.335,"n":12,"o":108.335,"t":"2026-10-19T19:40:00Z","v":317,"vw":108.335},{"c":108,"h":108.03,"l":108,"n":18,"o":108.03,"t":"2026-10-19T19:45:00Z","v":951,"vw":108.015},{"c":107.05,"h":107.43,"l":107.035,"n":104,"o":107.43,"t":"2026-10-19T19:50:00Z","v":3253,"vw":107.176016},{"c":107.41,"h":107.41,"l":106.79,"n":391,"o":106.791,"t":"2026-10-19T19:55:00Z","v":8770,"vw":107.227777},{"c":107.33,"h":107.33,"l":107.33,"n":12,"o":107.33,"t":"2026-10-19T20:00:00Z","v":7696,"vw":107.33},{"c":105.42,"h":106,"l":105.42,"n":11,"o":106,"t":"2026-10-20T13:30:00Z","v":2006,"vw":105.967184},{"c":105.33,"h":105.33,"l":105.33,"n":10,"o":105.33,"t":"2026-10-20T13:35:00Z","v":225,"vw":105.33},{"c":106.81,"h":106.81,"l":106.81,"n":10,"o":106.81,"t":"2026-10-20T13:40:00Z","v":216,"vw":106.81},{"c":106.521,"h":106.521,"l":106.521,"n":4,"o":106.521,"t":"2026-10-20T13:50:00Z","v":215,"vw":106.521},{"c":106.525,"h":106.525,"l":106.525,"n":6,"o":106.525,"t":"2026-10-20T13:55:00Z","v":285,"vw":106.525},{"c":106.2,"h":106.28,"l":106.2,"n":15,"o":106.27,"t":"2026-10-20T14:00:00Z","v":1065,"vw":106.268083},{"c":107.1,"h":107.1,"l":106.785,"n":36,"o":106.785,"t":"2026-10-20T14:05:00Z","v":822,"vw":106.9425},{"c":106.5,"h":106.68,"l":106.41,"n":13,"o":106.41,"t":"2026-10-20T14:10:00Z","v":874,"vw":106.50765},{"c":106.945,"h":107.17,"l":106.945,"n":17,"o":107.17,"t":"2026-10-20T14:15:00Z","v":602,"vw":107.0575},{"c":107.985,"h":108.29,"l":107.29,"n":36,"o":107.29,"t":"2026-10-20T14:25:00Z","v":2381,"vw":107.74107},{"c":107.99,"h":108.05,"l":107.77,"n":25,"o":108.05,"t":"2026-10-20T14:30:00Z","v":1170,"vw":107.972118},{"c":107.66,"h":107.79,"l":107.66,"n":18,"o":107.79,"t":"2026-10-20T14:35:00Z","v":857,"vw":107.740382},{"c":108.41,"h":108.41,"l":108.41,"n":13,"o":108.41,"t":"2026-10-20T14:40:00Z","v":314,"vw":108.41},{"c":108.115,"h":108.115,"l":108.115,"n":7,"o":108.115,"t":"2026-10-20T14:45:00Z","v":149,"vw":108.115},{"c":107.65,"h":107.77,"l":107.65,"n":22,"o":107.77,"t":"2026-10-20T14:50:00Z","v":897,"vw":107.742},{"c":108.29,"h":108.4,"l":108.29,"n":61,"o":108.4,"t":"2026-10-20T14:55:00Z","v":1008,"vw":108.363333},{"c":107.79,"h":108.18,"l":107.79,"n":49,"o":108.18,"t":"2026-10-20T15:00:00Z","v":2999,"vw":108.103705},{"c":107.43,"h":107.6077,"l":107.43,"n":27,"o":107.6077,"t":"2026-10-20T15:10:00Z","v":1074,"vw":107.5533},{"c":107.515,"h":107.515,"l":107.135,"n":35,"o":107.135,"t":"2026-10-20T15:20:00Z","v":1523,"vw":107.293249},{"c":107.13,"h":107.33,"l":107.13,"n":26,"o":107.33,"t":"2026-10-20T15:30:00Z","v":911,"vw":107.293235},{"c":107.27,"h":107.27,"l":106.96,"n":23,"o":107.04,"t":"2026-10-20T15:35:00Z","v":1115,"vw":107.054444},{"c":107.5,"h":107.5,"l":107.43,"n":16,"o":107.43,"t":"2026-10-20T15:40:00Z","v":655,"vw":107.465},{"c":107.54,"h":107.54,"l":107.48,"n":31,"o":107.48,"t":"2026-10-20T15:45:00Z","v":927,"vw":107.495},{"c":107.25,"h":107.81,"l":107.25,"n":37,"o":107.81,"t":"2026-10-20T16:00:00Z","v":1353,"vw":107.481394},{"c":107.055,"h":107.325,"l":107.055,"n":6,"o":107.325,"t":"2026-10-20T16:10:00Z","v":243,"vw":107.19},{"c":106.97,"h":107.04,"l":106.905,"n":23,"o":107.04,"t":"2026-10-20T16:15:00Z","v":1106,"vw":106.976111},{"c":107.1,"h":107.18,"l":107.1,"n":18,"o":107.13,"t":"2026-10-20T16:25:00Z","v":993,"vw":107.15},{"c":107.295,"h":107.405,"l":107.245,"n":14,"o":107.405,"t":"2026-10-20T16:30:00Z","v":547,"vw":107.308636},{"c":107.33,"h":107.33,"l":106.98,"n":17,"o":107.33,"t":"2026-10-20T16:35:00Z","v":1903,"vw":107.244005},{"c":107.47,"h":107.47,"l":107.1775,"n":14,"o":107.1775,"t":"2026-10-20T16:40:00Z","v":527,"vw":107.292687},{"c":107.0575,"h":107.105,"l":106.84,"n":48,"o":107.105,"t":"2026-10-20T16:45:00Z","v":2395,"vw":107.015156},{"c":106.77,"h":106.77,"l":106.77,"n":24,"o":106.77,"t":"2026-10-20T16:50:00Z","v":465,"vw":106.77},{"c":106.9,"h":107.005,"l":106.84,"n":35,"o":106.88,"t":"2026-10-20T16:55:00Z","v":1002,"vw":106.895},{"c":106.69,"h":106.72,"l":106.69,"n":21,"o":106.72,"t":"2026-10-20T17:00:00Z","v":714,"vw":106.701848},{"c":107.08,"h":107.08,"l":106.97,"n":43,"o":106.97,"t":"2026-10-20T17:10:00Z","v":2754,"vw":107.0565},{"c":107.75,"h":107.79,"l":107.36,"n":48,"o":107.36,"t":"2026-10-20T17:15:00Z","v":1757,"vw":107.684},{"c":107.635,"h":107.65,"l":107.47,"n":43,"o":107.47,"t":"2026-10-20T17:20:00Z","v":1414,"vw":107.585},{"c":107.67,"h":107.69,"l":107.48,"n":56,"o":107.646,"t":"2026-10-20T17:45:00Z","v":2405,"vw":107.588804},{"c":107.695,"h":107.695,"l":107.695,"n":14,"o":107.695,"t":"2026-10-20T17:55:00Z","v":549,"vw":107.695},{"c":107.7075,"h":107.7075,"l":107.7075,"n":7,"o":107.7075,"t":"2026-10-20T18:00:00Z","v":194,"vw":107.7075},{"c":106.94,"h":107.54,"l":106.94,"n":81,"o":107.53,"t":"2026-10-20T18:05:00Z","v":2578,"vw":107.441368},{"c":106.71,"h":106.71,"l":106.71,"n":11,"o":106.71,"t":"2026-10-20T18:15:00Z","v":297,"vw":106.71},{"c":106.81,"h":106.81,"l":106.81,"n":6,"o":106.81,"t":"2026-10-20T18:25:00Z","v":135,"vw":106.81},{"c":106.865,"h":106.99,"l":106.865,"n":54,"o":106.99,"t":"2026-10-20T18:30:00Z","v":1255,"vw":106.9275},{"c":106.69,"h":106.69,"l":106.69,"n":33,"o":106.69,"t":"2026-10-20T18:35:00Z","v":559,"vw":106.69},{"c":106.47,"h":106.47,"l":106.47,"n":29,"o":106.47,"t":"2026-10-20T18:40:00Z","v":451,"vw":106.47},{"c":106.74,"h":106.74,"l":106.74,"n":28,"o":106.74,"t":"2026-10-20T18:45:00Z","v":776,"vw":106.74},{"c":106.885,"h":106.885,"l":106.885,"n":4,"o":106.885,"t":"2026-10-20T18:55:00Z","v":253,"vw":106.885},{"c":106.64,"h":106.83,"l":106.64,"n":37,"o":106.83,"t":"2026-10-20T19:15:00Z","v":1178,"vw":106.718307},{"c":106.51,"h":106.51,"l":106.51,"n":6,"o":106.51,"t":"2026-10-20T19:25:00Z","v":110,"vw":106.51},{"c":106.54,"h":106.55,"l":106.54,"n":23,"o":106.55,"t":"2026-10-20T19:30:00Z","v":372,"vw":106.545},{"c":106.435,"h":106.5116,"l":106.435,"n":20,"o":106.5116,"t":"2026-10-20T19:35:00Z","v":450,"vw":106.49245},{"c":106.43,"h":106.43,"l":106.43,"n":7,"o":106.43,"t":"2026-10-20T19:45:00Z","v":133,"vw":106.43},{"c":106.28,"h":106.28,"l":106.27,"n":58,"o":106.27,"t":"2026-10-20T19:50:00Z","v":841,"vw":106.276667},{"c":105.91,"h":106.155,"l":105.78,"n":413,"o":105.99,"t":"2026-10-20T19:55:00Z","v":7434,"vw":105.933981},{"c":105.92,"h":105.92,"l":105.92,"n":13,"o":105.92,"t":"2026-10-20T20:00:00Z","v":5883,"vw":105.92},{"c":108.04,"h":108.04,"l":108.04,"n":1,"o":108.04,"t":"2026-10-21T11:25:00Z","v":100,"vw":108.04},{"c":105.88,"h":105.88,"l":105.88,"n":1,"o":105.88,"t":"2026-10-21T11:30:00Z","v":100,"vw":105.88},{"c":106.62,"h":106.62,"l":106.62,"n":3,"o":106.62,"t":"2026-10-21T13:30:00Z","v":329,"vw":106.62},{"c":106.65,"h":106.65,"l":106.65,"n":9,"o":106.65,"t":"2026-10-21T13:35:00Z","v":302,"vw":106.65},{"c":106.565,"h":106.565,"l":106.565,"n":3,"o":106.565,"t":"2026-10-21T13:45:00Z","v":420,"vw":106.565},{"c":106.53,"h":106.82,"l":106.53,"n":15,"o":106.82,"t":"2026-10-21T13:50:00Z","v":325,"vw":106.675},{"c":106.7,"h":106.7,"l":106.7,"n":1,"o":106.7,"t":"2026-10-21T13:55:00Z","v":128,"vw":106.7},{"c":106.63,"h":106.825,"l":106.63,"n":5,"o":106.825,"t":"2026-10-21T14:15:00Z","v":223,"vw":106.7275},{"c":107.0225,"h":107.09,"l":107.0225,"n":35,"o":107.04,"t":"2026-10-21T14:20:00Z","v":855,"vw":107.066447},{"c":106.73,"h":106.73,"l":106.73,"n":14,"o":106.73,"t":"2026-10-21T14:30:00Z","v":197,"vw":106.73},{"c":106.66,"h":106.765,"l":106.59,"n":22,"o":106.6,"t":"2026-10-21T14:55:00Z","v":1040,"vw":106.647857},{"c":106.74,"h":106.74,"l":106.74,"n":6,"o":106.74,"t":"2026-10-21T15:10:00Z","v":155,"vw":106.74},{"c":106.7244,"h":106.7244,"l":106.7244,"n":4,"o":106.7244,"t":"2026-10-21T15:15:00Z","v":258,"vw":106.7244},{"c":106.96,"h":107.0175,"l":106.96,"n":17,"o":107.0175,"t":"2026-10-21T15:40:00Z","v":670,"vw":106.997007},{"c":106.99,"h":106.99,"l":106.99,"n":1,"o":106.99,"t":"2026-10-21T15:45:00Z","v":1397,"vw":106.99},{"c":106.7985,"h":106.7985,"l":106.7985,"n":1,"o":106.7985,"t":"2026-10-21T15:50:00Z","v":200,"vw":106.7985},{"c":106.74,"h":106.74,"l":106.74,"n":4,"o":106.74,"t":"2026-10-21T15:55:00Z","v":136,"vw":106.74},{"c":106.92,"h":106.92,"l":106.92,"n":2,"o":106.92,"t":"2026-10-21T16:00:00Z","v":101,"vw":106.92},{"c":106.665,"h":106.76,"l":106.665,"n":30,"o":106.76,"t":"2026-10-21T16:05:00Z","v":1338,"vw":106.728},{"c":106.5,"h":106.5,"l":106.5,"n":16,"o":106.5,"t":"2026-10-21T16:10:00Z","v":647,"vw":106.5},{"c":106.43,"h":106.43,"l":106.43,"n":4,"o":106.43,"t":"2026-10-21T16:20:00Z","v":107,"vw":106.43},{"c":106.35,"h":106.44,"l":106.35,"n":40,"o":106.44,"t":"2026-10-21T16:30:00Z","v":875,"vw":106.422},{"c":107.21,"h":107.215,"l":106.275,"n":138,"o":106.275,"t":"2026-10-21T16:35:00Z","v":8058,"vw":107.130582},{"c":106.5536,"h":106.87,"l":106.52,"n":41,"o":106.87,"t":"2026-10-21T16:40:00Z","v":1944,"vw":106.769634},{"c":106.715,"h":106.72,"l":106.715,"n":10,"o":106.72,"t":"2026-10-21T16:45:00Z","v":223,"vw":106.7175},{"c":106.375,"h":106.69,"l":106.375,"n":48,"o":106.42,"t":"2026-10-21T16:55:00Z","v":1291,"vw":106.517441},{"c":106.32,"h":106.32,"l":106.32,"n":4,"o":106.32,"t":"2026-10-21T17:05:00Z","v":112,"vw":106.32},{"c":106.43,"h":106.43,"l":106.43,"n":2,"o":106.43,"t":"2026-10-21T17:10:00Z","v":113,"vw":106.43},{"c":106.39,"h":106.39,"l":106.39,"n":4,"o":106.39,"t":"2026-10-21T17:15:00Z","v":117,"vw":106.39},{"c":106.23,"h":106.23,"l":106.2,"n":28,"o":106.2,"t":"2026-10-21T17:20:00Z","v":1114,"vw":106.21},{"c":106.07,"h":106.07,"l":106.07,"n":3,"o":106.07,"t":"2026-10-21T17:25:00Z","v":187,"vw":106.07},{"c":106.07,"h":106.075,"l":106.07,"n":20,"o":106.075,"t":"2026-10-21T17:30:00Z","v":1218,"vw":106.0745},{"c":106.38,"h":106.38,"l":106.38,"n":24,"o":106.38,"t":"2026-10-21T17:55:00Z","v":287,"vw":106.38},{"c":106.595,"h":106.595,"l":106.5775,"n":19,"o":106.5775,"t":"2026-10-21T18:20:00Z","v":542,"vw":106.58625},{"c":106.47,"h":106.47,"l":106.47,"n":26,"o":106.47,"t":"2026-10-21T18:35:00Z","v":779,"vw":106.47},{"c":106.92,"h":106.95,"l":106.59,"n":73,"o":106.59,"t":"2026-10-21T18:40:00Z","v":3351,"vw":106.777207},{"c":106.57,"h":106.65,"l":106.57,"n":41,"o":106.65,"t":"2026-10-21T18:45:00Z","v":1705,"vw":106.609167},{"c":106.27,"h":106.27,"l":106.27,"n":15,"o":106.27,"t":"2026-10-21T18:50:00Z","v":565,"vw":106.27},{"c":106.05,"h":106.2175,"l":106.05,"n":67,"o":106.21,"t":"2026-10-21T18:55:00Z","v":1904,"vw":106.145278},{"c":105.64,"h":105.69,"l":105.64,"n":42,"o":105.69,"t":"2026-10-21T19:00:00Z","v":770,"vw":105.662},{"c":105.74,"h":105.74,"l":105.74,"n":3,"o":105.74,"t":"2026-10-21T19:05:00Z","v":112,"vw":105.74},{"c":105.7,"h":105.885,"l":105.7,"n":14,"o":105.885,"t":"2026-10-21T19:10:00Z","v":456,"vw":105.761667},{"c":106.21,"h":106.21,"l":106.01,"n":49,"o":106.04,"t":"2026-10-21T19:15:00Z","v":1231,"vw":106.05088},{"c":106.1,"h":106.1,"l":106.1,"n":15,"o":106.1,"t":"2026-10-21T19:20:00Z","v":289,"vw":106.1},{"c":106.475,"h":106.5,"l":106.475,"n":35,"o":106.5,"t":"2026-10-21T19:30:00Z","v":572,"vw":106.494444},{"c":106.76,"h":106.78,"l":106.76,"n":14,"o":106.78,"t":"2026-10-21T19:35:00Z","v":290,"vw":106.77},{"c":106.73,"h":106.73,"l":106.73,"n":39,"o":106.73,"t":"2026-10-21T19:40:00Z","v":725,"vw":106.73},{"c":106.725,"h":106.7901,"l":106.725,"n":24,"o":106.725,"t":"2026-10-21T19:45:00Z","v":628,"vw":106.75365},{"c":106.7,"h":107.03,"l":106.57,"n":133,"o":106.81,"t":"2026-10-21T19:50:00Z","v":2775,"vw":106.823036},{"c":106.31,"h":106.76,"l":106.305,"n":327,"o":106.68,"t":"2026-10-21T19:55:00Z","v":6484,"vw":106.602642},{"c":106.41,"h":106.41,"l":106.41,"n":12,"o":106.41,"t":"2026-10-21T20:00:00Z","v":4313,"vw":106.41},{"c":105,"h":105,"l":105,"n":6,"o":105,"t":"2026-10-22T09:45:00Z","v":1004,"vw":105},{"c":105.15,"h":105.15,"l":105.15,"n":7,"o":105.15,"t":"2026-10-22T09:50:00Z","v":255,"vw":105.15},{"c":105.2,"h":105.57,"l":104.03,"n":57,"o":104.03,"t":"2026-10-22T13:30:00Z","v":6575,"vw":105.050439},{"c":105.41,"h":105.54,"l":105.02,"n":49,"o":105.42,"t":"2026-10-22T13:35:00Z","v":2012,"vw":105.395455},{"c":105.6,"h":105.74,"l":105.37,"n":57,"o":105.43,"t":"2026-10-22T13:40:00Z","v":3159,"vw":105.53444},{"c":105.505,"h":105.505,"l":105,"n":93,"o":105.42,"t":"2026-10-22T13:45:00Z","v":11392,"vw":105.305131},{"c":105.425,"h":105.425,"l":105.11,"n":30,"o":105.3,"t":"2026-10-22T13:50:00Z","v":1449,"vw":105.254629},{"c":105.745,"h":105.9,"l":105.69,"n":13,"o":105.69,"t":"2026-10-22T13:55:00Z","v":583,"vw":105.778333},{"c":105.89,"h":105.89,"l":105.48,"n":36,"o":105.48,"t":"2026-10-22T14:05:00Z","v":1245,"vw":105.633605},{"c":105.42,"h":105.42,"l":105.42,"n":21,"o":105.42,"t":"2026-10-22T14:10:00Z","v":196,"vw":105.42},{"c":105.83,"h":105.83,"l":105.78,"n":4,"o":105.78,"t":"2026-10-22T14:15:00Z","v":223,"vw":105.805},{"c":105,"h":105.53,"l":105,"n":65,"o":105.53,"t":"2026-10-22T14:20:00Z","v":3353,"vw":105.31351},{"c":104.3963,"h":104.885,"l":104.37,"n":77,"o":104.885,"t":"2026-10-22T14:25:00Z","v":1796,"vw":104.589692},{"c":104.64,"h":104.64,"l":104.34,"n":29,"o":104.34,"t":"2026-10-22T14:35:00Z","v":576,"vw":104.443333},{"c":105.125,"h":105.125,"l":104.77,"n":21,"o":104.77,"t":"2026-10-22T14:40:00Z","v":803,"vw":104.959437},{"c":104.22,"h":104.76,"l":104.04,"n":67,"o":104.76,"t":"2026-10-22T14:45:00Z","v":3075,"vw":104.35227},{"c":104.205,"h":104.205,"l":104.18,"n":16,"o":104.18,"t":"2026-10-22T14:50:00Z","v":906,"vw":104.199286},{"c":103.9,"h":104.01,"l":103.9,"n":11,"o":104.01,"t":"2026-10-22T14:55:00Z","v":392,"vw":103.963063},{"c":103.89,"h":103.96,"l":103.89,"n":13,"o":103.96,"t":"2026-10-22T15:00:00Z","v":553,"vw":103.944},{"c":103.52,"h":103.915,"l":103.52,"n":49,"o":103.915,"t":"2026-10-22T15:05:00Z","v":2187,"vw":103.640588},{"c":103.28,"h":103.6,"l":103.28,"n":36,"o":103.56,"t":"2026-10-22T15:10:00Z","v":1632,"vw":103.496753},{"c":103.64,"h":103.64,"l":103.18,"n":73,"o":103.18,"t":"2026-10-22T15:15:00Z","v":2996,"vw":103.4287},{"c":103.94,"h":103.94,"l":103.77,"n":22,"o":103.77,"t":"2026-10-22T15:20:00Z","v":612,"vw":103.86},{"c":104.305,"h":104.305,"l":103.79,"n":52,"o":103.79,"t":"2026-10-22T15:25:00Z","v":1452,"vw":104.097857},{"c":104.19,"h":104.24,"l":104.17,"n":35,"o":104.17,"t":"2026-10-22T15:40:00Z","v":1441,"vw":104.202688},{"c":104.1,"h":104.34,"l":104.1,"n":13,"o":104.19,"t":"2026-10-22T15:45:00Z","v":626,"vw":104.206667},{"c":104.28,"h":104.325,"l":104.14,"n":14,"o":104.305,"t":"2026-10-22T15:50:00Z","v":710,"vw":104.248285},{"c":104.31,"h":104.57,"l":104.31,"n":9,"o":104.57,"t":"2026-10-22T15:55:00Z","v":642,"vw":104.522571},{"c":104.35,"h":104.519,"l":104.33,"n":14,"o":104.33,"t":"2026-10-22T16:00:00Z","v":1357,"vw":104.484211},{"c":104.34,"h":104.5,"l":104.29,"n":34,"o":104.29,"t":"2026-10-22T16:05:00Z","v":1003,"vw":104.388},{"c":104.77,"h":104.77,"l":104.5,"n":70,"o":104.555,"t":"2026-10-22T16:15:00Z","v":1461,"vw":104.629375},{"c":104.6,"h":104.79,"l":104.54,"n":19,"o":104.54,"t":"2026-10-22T16:20:00Z","v":697,"vw":104.618},{"c":104.65,"h":104.86,"l":104.65,"n":32,"o":104.86,"t":"2026-10-22T16:25:00Z","v":1059,"vw":104.72},{"c":104.7,"h":104.7,"l":104.7,"n":2,"o":104.7,"t":"2026-10-22T16:30:00Z","v":103,"vw":104.7},{"c":104.6,"h":104.71,"l":104.6,"n":17,"o":104.65,"t":"2026-10-22T16:35:00Z","v":620,"vw":104.653333},{"c":104.67,"h":104.67,"l":104.66,"n":13,"o":104.66,"t":"2026-10-22T16:40:00Z","v":797,"vw":104.665},{"c":104.635,"h":104.65,"l":104.43,"n":35,"o":104.54,"t":"2026-10-22T16:45:00Z","v":2353,"vw":104.53575},{"c":104.685,"h":104.71,"l":104.57,"n":21,"o":104.64,"t":"2026-10-22T16:50:00Z","v":1510,"vw":104.676538},{"c":105.4,"h":105.4,"l":104.68,"n":103,"o":104.68,"t":"2026-10-22T16:55:00Z","v":4381,"vw":104.890094},{"c":105.28,"h":105.28,"l":105.28,"n":15,"o":105.28,"t":"2026-10-22T17:00:00Z","v":952,"vw":105.28},{"c":105.15,"h":105.24,"l":105.08,"n":49,"o":105.22,"t":"2026-10-22T17:05:00Z","v":2721,"vw":105.167946},{"c":105.22,"h":105.22,"l":105.19,"n":16,"o":105.19,"t":"2026-10-22T17:10:00Z","v":337,"vw":105.205},{"c":105.5,"h":105.5,"l":105.5,"n":22,"o":105.5,"t":"2026-10-22T17:20:00Z","v":539,"vw":105.5},{"c":105.64,"h":105.64,"l":105.4925,"n":33,"o":105.4925,"t":"2026-10-22T17:25:00Z","v":737,"vw":105.5425},{"c":105.87,"h":105.87,"l":105.45,"n":52,"o":105.59,"t":"2026-10-22T17:30:00Z","v":1996,"vw":105.634672},{"c":105.7525,"h":105.8771,"l":105.7525,"n":9,"o":105.8771,"t":"2026-10-22T17:35:00Z","v":377,"vw":105.806696},{"c":106,"h":106,"l":106,"n":27,"o":106,"t":"2026-10-22T17:40:00Z","v":1177,"vw":106},{"c":105.86,"h":106.29,"l":105.79,"n":39,"o":106.29,"t":"2026-10-22T17:45:00Z","v":1741,"vw":106.006923},{"c":105.43,"h":105.43,"l":105.43,"n":10,"o":105.43,"t":"2026-10-22T17:50:00Z","v":289,"vw":105.43},{"c":105.52,"h":105.52,"l":105.52,"n":3,"o":105.52,"t":"2026-10-22T17:55:00Z","v":209,"vw":105.52},{"c":105.63,"h":105.64,"l":105.49,"n":60,"o":105.53,"t":"2026-10-22T18:00:00Z","v":3239,"vw":105.57591},{"c":105.66,"h":105.66,"l":105.495,"n":14,"o":105.495,"t":"2026-10-22T18:05:00Z","v":380,"vw":105.605},{"c":105.79,"h":105.92,"l":105.79,"n":29,"o":105.82,"t":"2026-10-22T18:10:00Z","v":1838,"vw":105.84},{"c":105.975,"h":105.975,"l":105.85,"n":17,"o":105.85,"t":"2026-10-22T18:15:00Z","v":404,"vw":105.9125},{"c":106.12,"h":106.12,"l":106.11,"n":9,"o":106.11,"t":"2026-10-22T18:20:00Z","v":554,"vw":106.115895},{"c":105.98,"h":106.07,"l":105.98,"n":30,"o":106.07,"t":"2026-10-22T18:25:00Z","v":1269,"vw":106.03},{"c":105.92,"h":105.96,"l":105.92,"n":28,"o":105.96,"t":"2026-10-22T18:30:00Z","v":939,"vw":105.942},{"c":105.88,"h":105.88,"l":105.88,"n":5,"o":105.88,"t":"2026-10-22T18:40:00Z","v":116,"vw":105.88},{"c":105.875,"h":105.875,"l":105.75,"n":28,"o":105.75,"t":"2026-10-22T18:55:00Z","v":942,"vw":105.785},{"c":105.44,"h":105.7,"l":105.33,"n":56,"o":105.7,"t":"2026-10-22T19:00:00Z","v":1468,"vw":105.525},{"c":105.79,"h":105.79,"l":105.75,"n":25,"o":105.75,"t":"2026-10-22T19:10:00Z","v":518,"vw":105.77},{"c":106,"h":106,"l":105.75,"n":65,"o":105.795,"t":"2026-10-22T19:15:00Z","v":2819,"vw":105.897711},{"c":106.15,"h":106.15,"l":106.04,"n":51,"o":106.085,"t":"2026-10-22T19:20:00Z","v":2907,"vw":106.130997},{"c":106.23,"h":106.23,"l":106.0951,"n":16,"o":106.0951,"t":"2026-10-22T19:25:00Z","v":622,"vw":106.151578},{"c":106.12,"h":106.4538,"l":106.12,"n":66,"o":106.4538,"t":"2026-10-22T19:30:00Z","v":2491,"vw":106.259249},{"c":106.15,"h":106.185,"l":106.15,"n":44,"o":106.185,"t":"2026-10-22T19:35:00Z","v":748,"vw":106.166},{"c":106.28,"h":106.29,"l":106.08,"n":68,"o":106.09,"t":"2026-10-22T19:40:00Z","v":2842,"vw":106.200278},{"c":106.4,"h":106.4,"l":106.4,"n":10,"o":106.4,"t":"2026-10-22T19:45:00Z","v":157,"vw":106.4},{"c":106.605,"h":106.74,"l":106.5,"n":108,"o":106.5,"t":"2026-10-22T19:50:00Z","v":2950,"vw":106.686818},{"c":106.3,"h":106.5,"l":106.22,"n":280,"o":106.43,"t":"2026-10-22T19:55:00Z","v":7587,"vw":106.368348},{"c":106.23,"h":106.23,"l":106.23,"n":23,"o":106.23,"t":"2026-10-22T20:00:00Z","v":6521,"vw":106.23}],"history":[{"c":46.54,"h":48,"l":46.46,"n":1727,"o":47.66,"t":"2024-10-21T04:00:00Z","v":152290,"vw":46.892615},{"c":47.32,"h":47.48,"l":46.04,"n":1548,"o":46.55,"t":"2024-10-22T04:00:00Z","v":196282,"vw":46.912453},{"c":45.97,"h":47.21,"l":45.57,"n":2377,"o":46.82,"t":"2024-10-23T04:00:00Z","v":68013,"vw":46.100188},{"c":46.3,"h":46.618,"l":45.35,"n":1244,"o":46.01,"t":"2024-10-24T04:00:00Z","v":109829,"vw":46.024287},{"c":45.69,"h":46.27,"l":45.55,"n":1179,"o":46.21,"t":"2024-10-25T04:00:00Z","v":91563,"vw":45.881276},{"c":46.07,"h":46.39,"l":45.66,"n":1534,"o":45.66,"t":"2024-10-28T04:00:00Z","v":47528,"vw":46.114544},{"c":45.88,"h":46.255,"l":45.58,"n":1705,"o":46.14,"t":"2024-10-29T04:00:00Z","v":145342,"vw":45.925032},{"c":46.38,"h":46.783,"l":45.67,"n":1774,"o":45.91,"t":"2024-10-30T04:00:00Z","v":119378,"vw":46.38669},{"c":44.23,"h":46.37,"l":44.1,"n":3014,"o":46.25,"t":"2024-10-31T04:00:00Z","v":189958,"vw":44.82294},{"c":44.37,"h":44.83,"l":44.1927,"n":1615,"o":44.39,"t":"2024-11-01T04:00:00Z","v":54576,"vw":44.451294},{"c":43.48,"h":44.61,"l":43.305,"n":1895,"o":44.43,"t":"2024-11-04T05:00:00Z","v":82025,"vw":43.766699},{"c":45.44,"h":45.55,"l":43.39,"n":3350,"o":43.39,"t":"2024-11-05T05:00:00Z","v":135315,"vw":44.827593},{"c":43.13,"h":45.375,"l":42.31,"n":5815,"o":45.07,"t":"2024-11-06T05:00:00Z","v":297095,"vw":43.156457},{"c":43.74,"h":44.5499,"l":43.42,"n":2546,"o":43.58,"t":"2024-11-07T05:00:00Z","v":195973,"vw":43.921935},{"c":43.35,"h":43.96,"l":42.61,"n":2423,"o":43.96,"t":"2024-11-08T05:00:00Z","v":106968,"vw":43.135605},{"c":43.01,"h":43.3,"l":42.22,"n":3606,"o":43.09,"t":"2024-11-11T05:00:00Z","v":201269,"vw":42.780724},{"c":42.8,"h":42.95,"l":42.17,"n":2376,"o":42.51,"t":"2024-11-12T05:00:00Z","v":102706,"vw":42.664352},{"c":42.33,"h":42.9,"l":41.8132,"n":2391,"o":42.84,"t":"2024-11-13T05:00:00Z","v":106341,"vw":42.304933},{"c":41.9,"h":42.3,"l":41.6,"n":2217,"o":41.98,"t":"2024-11-14T05:00:00Z","v":115725,"vw":41.874434},{"c":41.99,"h":42.105,"l":41.21,"n":2124,"o":41.95,"t":"2024-11-15T05:00:00Z","v":104809,"vw":41.786525},{"c":42.89,"h":43.935,"l":42.02,"n":2491,"o":42.14,"t":"2024-11-18T05:00:00Z","v":190828,"vw":43.110643},{"c":43.69,"h":43.71,"l":42.875,"n":1553,"o":42.9,"t":"2024-11-19T05:00:00Z","v":126794,"vw":43.360564},{"c":44.04,"h":44.28,"l":43.3701,"n":1937,"o":43.41,"t":"2024-11-20T05:00:00Z","v":156633,"vw":43.852109},{"c":44.01,"h":44.55,"l":43.96,"n":1154,"o":43.99,"t":"2024-11-21T05:00:00Z","v":57533,"vw":44.140121},{"c":44.42,"h":44.5274,"l":43.83,"n":1947,"o":44,"t":"2024-11-22T05:00:00Z","v":93170,"vw":44.180087},{"c":43.25,"h":44.25,"l":42.535,"n":2792,"o":43.93,"t":"2024-11-25T05:00:00Z","v":118786,"vw":43.125599},{"c":43.27,"h":43.505,"l":42.705,"n":2103,"o":42.96,"t":"2024-11-26T05:00:00Z","v":99686,"vw":43.116572},{"c":43.78,"h":44.14,"l":43.35,"n":2025,"o":43.68,"t":"2024-11-27T05:00:00Z","v":94525,"vw":43.64297},{"c":44.35,"h":44.4185,"l":43.83,"n":1286,"o":44.31,"t":"2024-11-29T05:00:00Z","v":73992,"vw":44.215074},{"c":43.7,"h":44.07,"l":43.59,"n":2167,"o":43.91,"t":"2024-12-02T05:00:00Z","v":93032,"vw":43.804537},{"c":44.18,"h":44.48,"l":43.6843,"n":1611,"o":43.99,"t":"2024-12-03T05:00:00Z","v":63180,"vw":44.120247},{"c":43.76,"h":44.6279,"l":43.68,"n":1464,"o":44.2,"t":"2024-12-04T05:00:00Z","v":63415,"vw":44.042021},{"c":43.74,"h":43.995,"l":43.3001,"n":1196,"o":43.63,"t":"2024-12-05T05:00:00Z","v":58739,"vw":43.666541},{"c":42.97,"h":43.84,"l":42.58,"n":1330,"o":43.71,"t":"2024-12-06T05:00:00Z","v":67459,"vw":42.897065},{"c":44.66,"h":45.52,"l":42.94,"n":3393,"o":43.43,"t":"2024-12-09T05:00:00Z","v":199179,"vw":44.662615},{"c":45.66,"h":46.219,"l":44.89,"n":2106,"o":44.89,"t":"2024-12-10T05:00:00Z","v":114707,"vw":45.683554},{"c":45.53,"h":45.9965,"l":45.44,"n":1530,"o":45.94,"t":"2024-12-11T05:00:00Z","v":71215,"vw":45.611417},{"c":44.71,"h":45.3,"l":44.6,"n":1699,"o":45.02,"t":"2024-12-12T05:00:00Z","v":76132,"vw":44.878959},{"c":43.86,"h":44.8,"l":43.45,"n":1442,"o":44.71,"t":"2024-12-13T05:00:00Z","v":67790,"vw":43.871397},{"c":43.93,"h":44.24,"l":43.65,"n":1580,"o":43.86,"t":"2024-12-16T05:00:00Z","v":69992,"vw":43.978761},{"c":43.09,"h":43.7,"l":42.75,"n":1870,"o":43.56,"t":"2024-12-17T05:00:00Z","v":70318,"vw":43.036841},{"c":41.67,"h":43.17,"l":41.46,"n":3590,"o":42.92,"t":"2024-12-18T05:00:00Z","v":184268,"vw":42.19135},{"c":42.35,"h":42.695,"l":41.9,"n":1997,"o":42.27,"t":"2024-12-19T05:00:00Z","v":92145,"vw":42.282653},{"c":42.41,"h":43.195,"l":42.26,"n":1443,"o":42.29,"t":"2024-12-20T05:00:00Z","v":57670,"vw":42.655268},{"c":42.1,"h":42.3,"l":41.57,"n":1143,"o":42.3,"t":"2024-12-23T05:00:00Z","v":36816,"vw":41.949765},{"c":42.52,"h":42.52,"l":41.93,"n":623,"o":41.93,"t":"2024-12-24T05:00:00Z","v":23177,"vw":42.255898},{"c":42.53,"h":42.87,"l":42.13,"n":1710,"o":42.41,"t":"2024-12-26T05:00:00Z","v":44244,"vw":42.514888},{"c":41.95,"h":42.47,"l":41.73,"n":1214,"o":42.21,"t":"2024-12-27T05:00:00Z","v":30406,"vw":41.904779},{"c":41.42,"h":41.88,"l":40.7001,"n":1879,"o":41.58,"t":"2024-12-30T05:00:00Z","v":103529,"vw":41.516333},{"c":42.17,"h":42.19,"l":41.25,"n":2126,"o":41.34,"t":"2024-12-31T05:00:00Z","v":186115,"vw":41.849914},{"c":43.48,"h":43.615,"l":42.29,"n":2051,"o":42.44,"t":"2025-01-02T05:00:00Z","v":83154,"vw":43.272818},{"c":42.88,"h":43.57,"l":42.725,"n":1042,"o":43.48,"t":"2025-01-03T05:00:00Z","v":28659,"vw":43.003077},{"c":41.94,"h":43.3981,"l":41.89,"n":1658,"o":42.93,"t":"2025-01-06T05:00:00Z","v":56322,"vw":42.296647},{"c":42.31,"h":42.45,"l":41.3714,"n":1426,"o":42.07,"t":"2025-01-07T05:00:00Z","v":73498,"vw":41.945102},{"c":42.05,"h":42.26,"l":41.51,"n":1398,"o":42.26,"t":"2025-01-08T05:00:00Z","v":43841,"vw":41.909987},{"c":41.16,"h":42.39,"l":41,"n":2506,"o":41.92,"t":"2025-01-10T05:00:00Z","v":111752,"vw":41.474405},{"c":39.75,"h":40.835,"l":39.6301,"n":2960,"o":40.66,"t":"2025-01-13T05:00:00Z","v":118818,"vw":40.029662},{"c":40.65,"h":40.79,"l":39.8,"n":1869,"o":40.11,"t":"2025-01-14T05:00:00Z","v":50209,"vw":40.376516},{"c":41.54,"h":41.73,"l":40.92,"n":1486,"o":41.29,"t":"2025-01-15T05:00:00Z","v":82186,"vw":41.388018},{"c":41.97,"h":42.35,"l":41.795,"n":1353,"o":41.89,"t":"2025-01-16T05:00:00Z","v":50531,"vw":41.964796},{"c":41.96,"h":42.42,"l":41.5674,"n":1542,"o":42,"t":"2025-01-17T05:00:00Z","v":96108,"vw":41.911105},{"c":43.19,"h":43.805,"l":42.54,"n":1677,"o":42.54,"t":"2025-01-21T05:00:00Z","v":96054,"vw":43.157518},{"c":43.48,"h":43.8,"l":42.89,"n":1429,"o":43.19,"t":"2025-01-22T05:00:00Z","v":59631,"vw":43.392466},{"c":43.31,"h":44.11,"l":43.148,"n":1804,"o":43.42,"t":"2025-01-23T05:00:00Z","v":78706,"vw":43.661813},{"c":43.33,"h":44.3,"l":43.28,"n":1303,"o":43.72,"t":"2025-01-24T05:00:00Z","v":48867,"vw":43.628487},{"c":42.33,"h":42.84,"l":41.89,"n":1871,"o":42.84,"t":"2025-01-27T05:00:00Z","v":80903,"vw":42.173447},{"c":42.25,"h":42.61,"l":41.8643,"n":1378,"o":42.16,"t":"2025-01-28T05:00:00Z","v":57215,"vw":42.23898},{"c":42.21,"h":42.695,"l":41.7525,"n":1418,"o":42.25,"t":"2025-01-29T05:00:00Z","v":48519,"vw":42.182899},{"c":43.5,"h":44.23,"l":42.67,"n":1607,"o":42.67,"t":"2025-01-30T05:00:00Z","v":64204,"vw":43.670183},{"c":43.57,"h":44.34,"l":43.27,"n":1542,"o":43.32,"t":"2025-01-31T05:00:00Z","v":65561,"vw":43.768994},{"c":43.47,"h":43.85,"l":42.81,"n":1840,"o":43.46,"t":"2025-02-03T05:00:00Z","v":66977,"vw":43.586184},{"c":44.55,"h":44.57,"l":43.75,"n":1973,"o":43.75,"t":"2025-02-04T05:00:00Z","v":67419,"vw":44.326148},{"c":43.87,"h":45,"l":43.79,"n":2557,"o":44.7,"t":"2025-02-05T05:00:00Z","v":102048,"vw":44.240841},{"c":43.1,"h":44.09,"l":42.96,"n":1698,"o":43.94,"t":"2025-02-06T05:00:00Z","v":68728,"vw":43.490782},{"c":43.39,"h":43.575,"l":43.12,"n":1741,"o":43.33,"t":"2025-02-07T05:00:00Z","v":80631,"vw":43.353079},{"c":44.02,"h":44.64,"l":43.89,"n":2165,"o":43.89,"t":"2025-02-10T05:00:00Z","v":85390,"vw":44.249852},{"c":43.46,"h":43.57,"l":42.06,"n":2459,"o":43.46,"t":"2025-02-11T05:00:00Z","v":114467,"vw":42.930695},{"c":43.23,"h":43.9,"l":42.9,"n":1345,"o":42.9,"t":"2025-02-12T05:00:00Z","v":50759,"vw":43.282418},{"c":43.96,"h":44.01,"l":43.19,"n":1429,"o":43.19,"t":"2025-02-13T05:00:00Z","v":64512,"vw":43.787286},{"c":42.98,"h":44.1,"l":42.75,"n":1564,"o":44,"t":"2025-02-14T05:00:00Z","v":91010,"vw":43.041689},{"c":43.4,"h":43.81,"l":42.735,"n":1465,"o":43,"t":"2025-02-18T05:00:00Z","v":76727,"vw":43.280751},{"c":43.05,"h":43.24,"l":42.58,"n":1206,"o":43.24,"t":"2025-02-19T05:00:00Z","v":42259,"vw":42.948558},{"c":43.38,"h":43.56,"l":43,"n":1469,"o":43,"t":"2025-02-20T05:00:00Z","v":77270,"vw":43.377989},{"c":43.32,"h":44.505,"l":43.07,"n":2716,"o":43.28,"t":"2025-02-21T05:00:00Z","v":140792,"vw":43.756759},{"c":43.37,"h":44,"l":42.77,"n":1751,"o":43.84,"t":"2025-02-24T05:00:00Z","v":85822,"vw":43.320885},{"c":42.79,"h":43.69,"l":42.105,"n":3575,"o":43.13,"t":"2025-02-25T05:00:00Z","v":205753,"vw":42.510127},{"c":43.72,"h":45,"l":41.16,"n":3300,"o":41.41,"t":"2025-02-26T05:00:00Z","v":179046,"vw":43.354024},{"c":42.25,"h":43.755,"l":42.11,"n":2623,"o":43.37,"t":"2025-02-27T05:00:00Z","v":91301,"vw":42.55418},{"c":42.52,"h":42.52,"l":41.635,"n":2210,"o":42.02,"t":"2025-02-28T05:00:00Z","v":104500,"vw":42.104409},{"c":41.74,"h":43.18,"l":41.62,"n":2060,"o":42.73,"t":"2025-03-03T05:00:00Z","v":167527,"vw":42.229971},{"c":41.66,"h":42.0327,"l":40.8148,"n":2284,"o":41.81,"t":"2025-03-04T05:00:00Z","v":136015,"vw":41.42652},{"c":42.43,"h":42.505,"l":41.8485,"n":1586,"o":41.87,"t":"2025-03-05T05:00:00Z","v":89070,"vw":42.212531},{"c":43,"h":43.04,"l":41.974,"n":2875,"o":42.24,"t":"2025-03-06T05:00:00Z","v":169115,"vw":42.612991},{"c":44.67,"h":44.86,"l":42.88,"n":4869,"o":43.01,"t":"2025-03-07T05:00:00Z","v":365723,"vw":44.133781},{"c":41.98,"h":43.96,"l":41.38,"n":3388,"o":43.92,"t":"2025-03-10T04:00:00Z","v":321746,"vw":42.534527},{"c":41.98,"h":42.44,"l":41.31,"n":3545,"o":42,"t":"2025-03-11T04:00:00Z","v":305944,"vw":41.868039},{"c":42.82,"h":42.88,"l":41.9,"n":1995,"o":42.28,"t":"2025-03-12T04:00:00Z","v":117665,"vw":42.44637},{"c":41.75,"h":42.81,"l":41.71,"n":2293,"o":42.81,"t":"2025-03-13T04:00:00Z","v":71985,"vw":42.216063},{"c":42.5,"h":42.79,"l":41.52,"n":1471,"o":42.11,"t":"2025-03-14T04:00:00Z","v":62557,"vw":42.28834},{"c":43.19,"h":43.4467,"l":42.68,"n":1955,"o":42.68,"t":"2025-03-17T04:00:00Z","v":75990,"vw":43.057833},{"c":44.07,"h":45.14,"l":43.15,"n":2828,"o":43.32,"t":"2025-03-18T04:00:00Z","v":148103,"vw":44.239845},{"c":44.79,"h":44.91,"l":44.21,"n":2327,"o":44.4,"t":"2025-03-19T04:00:00Z","v":84504,"vw":44.593155},{"c":45.18,"h":45.66,"l":44.425,"n":2850,"o":44.49,"t":"2025-03-20T04:00:00Z","v":172626,"vw":45.179873},{"c":44.35,"h":44.9,"l":43.87,"n":2653,"o":44.9,"t":"2025-03-21T04:00:00Z","v":109604,"vw":44.229207},{"c":44.52,"h":45.09,"l":43.99,"n":1808,"o":44.42,"t":"2025-03-24T04:00:00Z","v":90869,"vw":44.564106},{"c":44.6,"h":45.1,"l":44.48,"n":2503,"o":44.49,"t":"2025-03-25T04:00:00Z","v":156656,"vw":44.776598},{"c":44.6,"h":45.35,"l":44.24,"n":1833,"o":44.71,"t":"2025-03-26T04:00:00Z","v":81221,"vw":44.607268},{"c":45.18,"h":45.35,"l":44.23,"n":2365,"o":44.81,"t":"2025-03-27T04:00:00Z","v":180629,"vw":44.993488},{"c":44.33,"h":45.9,"l":44.02,"n":2422,"o":45.23,"t":"2025-03-28T04:00:00Z","v":169269,"vw":44.780097},{"c":44.87,"h":45.0615,"l":42.77,"n":3602,"o":44.3,"t":"2025-03-31T04:00:00Z","v":228121,"vw":44.369218},{"c":44.88,"h":45.12,"l":44.24,"n":1671,"o":44.89,"t":"2025-04-01T04:00:00Z","v":85136,"vw":44.62334},{"c":44.88,"h":45.4,"l":44.43,"n":1411,"o":44.43,"t":"2025-04-02T04:00:00Z","v":58786,"vw":44.992133},{"c":43.46,"h":44.685,"l":43.27,"n":3071,"o":43.55,"t":"2025-04-03T04:00:00Z","v":149694,"vw":43.889126},{"c":40.62,"h":42.4,"l":40.1564,"n":4283,"o":42.27,"t":"2025-04-04T04:00:00Z","v":310345,"vw":40.724196},{"c":40.44,"h":42.02,"l":39.3252,"n":5146,"o":39.88,"t":"2025-04-07T04:00:00Z","v":324484,"vw":40.599765},{"c":39.51,"h":41.92,"l":39.51,"n":3509,"o":41.92,"t":"2025-04-08T04:00:00Z","v":255975,"vw":40.43564},{"c":42.89,"h":43.2575,"l":39.9,"n":4412,"o":40.2,"t":"2025-04-09T04:00:00Z","v":259081,"vw":41.912466},{"c":44.01,"h":44.7,"l":42.21,"n":3829,"o":42.67,"t":"2025-04-10T04:00:00Z","v":249811,"vw":43.809466},{"c":47.22,"h":47.78,"l":44.27,"n":4558,"o":44.27,"t":"2025-04-11T04:00:00Z","v":368381,"vw":46.656709},{"c":48.01,"h":48.09,"l":46.67,"n":3661,"o":47.22,"t":"2025-04-14T04:00:00Z","v":246805,"vw":47.615626},{"c":49.11,"h":49.12,"l":47.995,"n":4184,"o":48.35,"t":"2025-04-15T04:00:00Z","v":300842,"vw":48.684621},{"c":51.61,"h":52.9899,"l":49.59,"n":10923,"o":49.59,"t":"2025-04-16T04:00:00Z","v":841164,"vw":51.793474},{"c":52.75,"h":52.94,"l":51.12,"n":5774,"o":51.67,"t":"2025-04-17T04:00:00Z","v":310327,"vw":52.269543},{"c":52.94,"h":53.7699,"l":51.93,"n":4972,"o":53.35,"t":"2025-04-21T04:00:00Z","v":231647,"vw":52.637151},{"c":54.15,"h":54.815,"l":53.03,"n":5924,"o":53.63,"t":"2025-04-22T04:00:00Z","v":456893,"vw":53.905999},{"c":51.5,"h":53.83,"l":51.23,"n":6354,"o":53.65,"t":"2025-04-23T04:00:00Z","v":349931,"vw":51.992261},{"c":52.47,"h":52.91,"l":51.35,"n":3813,"o":52.13,"t":"2025-04-24T04:00:00Z","v":179146,"vw":52.374347},{"c":52.3,"h":52.54,"l":51.965,"n":2634,"o":52.32,"t":"2025-04-25T04:00:00Z","v":86485,"vw":52.261493},{"c":52.6,"h":52.74,"l":51.8949,"n":2458,"o":52.15,"t":"2025-04-28T04:00:00Z","v":128196,"vw":52.344131},{"c":52.02,"h":52.79,"l":51.8,"n":3134,"o":52.69,"t":"2025-04-29T04:00:00Z","v":121749,"vw":52.139983},{"c":52.51,"h":52.655,"l":51.28,"n":2987,"o":51.81,"t":"2025-04-30T04:00:00Z","v":164606,"vw":52.048694},{"c":51.77,"h":52.62,"l":51.73,"n":2911,"o":52.01,"t":"2025-05-01T04:00:00Z","v":179928,"vw":52.021073},{"c":51.35,"h":52.5,"l":51.34,"n":3081,"o":52.07,"t":"2025-05-02T04:00:00Z","v":148860,"vw":51.724807},{"c":52.04,"h":52.2295,"l":50.56,"n":2983,"o":52.04,"t":"2025-05-05T04:00:00Z","v":153224,"vw":51.734959},{"c":53.42,"h":53.9664,"l":51.8,"n":4077,"o":52.35,"t":"2025-05-06T04:00:00Z","v":237665,"vw":53.435984},{"c":53.91,"h":54.4328,"l":52.17,"n":2941,"o":52.17,"t":"2025-05-07T04:00:00Z","v":185964,"vw":53.908536},{"c":53.84,"h":54.37,"l":53.31,"n":3028,"o":53.81,"t":"2025-05-08T04:00:00Z","v":194748,"vw":53.870145},{"c":55.3,"h":55.9,"l":54.44,"n":3433,"o":54.79,"t":"2025-05-09T04:00:00Z","v":200307,"vw":55.370045},{"c":54.3,"h":54.56,"l":52.45,"n":5997,"o":54.34,"t":"2025-05-12T04:00:00Z","v":388705,"vw":53.668432},{"c":54.74,"h":55.0399,"l":53.99,"n":3335,"o":54.52,"t":"2025-05-13T04:00:00Z","v":260536,"vw":54.651667},{"c":54.62,"h":56.41,"l":54.41,"n":3859,"o":54.41,"t":"2025-05-14T04:00:00Z","v":224384,"vw":55.142139},{"c":55.54,"h":55.58,"l":54.4281,"n":2627,"o":54.9,"t":"2025-05-15T04:00:00Z","v":148697,"vw":55.126266},{"c":55.56,"h":56.46,"l":55.31,"n":5728,"o":55.55,"t":"2025-05-16T04:00:00Z","v":338193,"vw":55.936938},{"c":56.35,"h":56.37,"l":55.2177,"n":2518,"o":55.6,"t":"2025-05-19T04:00:00Z","v":89859,"vw":55.98267},{"c":56.68,"h":56.75,"l":55.78,"n":2213,"o":55.78,"t":"2025-05-20T04:00:00Z","v":104404,"vw":56.392436},{"c":56.88,"h":57.76,"l":56.8,"n":3628,"o":56.97,"t":"2025-05-21T04:00:00Z","v":287468,"vw":57.289541},{"c":56.01,"h":56.83,"l":56.01,"n":2485,"o":56.7,"t":"2025-05-22T04:00:00Z","v":94455,"vw":56.43367},{"c":57.83,"h":58.0838,"l":56.2,"n":3935,"o":56.22,"t":"2025-05-23T04:00:00Z","v":136235,"vw":57.66739},{"c":58.17,"h":58.51,"l":57.46,"n":3585,"o":57.46,"t":"2025-05-27T04:00:00Z","v":141642,"vw":58.069465},{"c":58.5,"h":59.14,"l":57.948,"n":3974,"o":58.28,"t":"2025-05-28T04:00:00Z","v":205274,"vw":58.772293},{"c":58.04,"h":58.6,"l":57.935,"n":3226,"o":58.6,"t":"2025-05-29T04:00:00Z","v":163626,"vw":58.214006},{"c":57.96,"h":58.41,"l":57.26,"n":3376,"o":58.3,"t":"2025-05-30T04:00:00Z","v":297198,"vw":57.750049},{"c":59.31,"h":59.52,"l":58.35,"n":4227,"o":58.54,"t":"2025-06-02T04:00:00Z","v":296952,"vw":59.058299},{"c":60.02,"h":60.22,"l":59.06,"n":3039,"o":59.06,"t":"2025-06-03T04:00:00Z","v":160571,"vw":59.676361},{"c":60.95,"h":61.3899,"l":59.91,"n":4930,"o":60.12,"t":"2025-06-04T04:00:00Z","v":258823,"vw":60.970005},{"c":61.98,"h":62.81,"l":61.35,"n":4296,"o":61.35,"t":"2025-06-05T04:00:00Z","v":181917,"vw":62.128963},{"c":61.9,"h":62.24,"l":61.48,"n":2659,"o":61.8,"t":"2025-06-06T04:00:00Z","v":162326,"vw":61.790997},{"c":62.4,"h":63.115,"l":61.69,"n":3403,"o":62.48,"t":"2025-06-09T04:00:00Z","v":144366,"vw":62.433211},{"c":61.87,"h":62.48,"l":61.415,"n":3477,"o":62.48,"t":"2025-06-10T04:00:00Z","v":241819,"vw":61.896649},{"c":62.65,"h":62.91,"l":61.8,"n":2491,"o":62.01,"t":"2025-06-11T04:00:00Z","v":82248,"vw":62.457178},{"c":63.37,"h":63.79,"l":62.68,"n":3238,"o":62.68,"t":"2025-06-12T04:00:00Z","v":139881,"vw":63.431213},{"c":63.21,"h":63.8,"l":62.7,"n":3111,"o":63.4,"t":"2025-06-13T04:00:00Z","v":138474,"vw":63.296471},{"c":64.58,"h":64.72,"l":62.95,"n":3943,"o":62.95,"t":"2025-06-16T04:00:00Z","v":245184,"vw":64.243222},{"c":64.32,"h":65.3,"l":64.26,"n":4651,"o":64.59,"t":"2025-06-17T04:00:00Z","v":296426,"vw":64.737194},{"c":65.43,"h":65.67,"l":64.14,"n":3237,"o":64.35,"t":"2025-06-18T04:00:00Z","v":153483,"vw":65.18139},{"c":65.42,"h":65.76,"l":64.89,"n":2995,"o":65.24,"t":"2025-06-20T04:00:00Z","v":158697,"vw":65.361159},{"c":64.8,"h":65.965,"l":64.72,"n":4118,"o":65.42,"t":"2025-06-23T04:00:00Z","v":176710,"vw":65.230903},{"c":64.63,"h":65.17,"l":63.33,"n":2819,"o":64.43,"t":"2025-06-24T04:00:00Z","v":140733,"vw":64.41047},{"c":67.74,"h":67.96,"l":64.09,"n":6540,"o":64.6,"t":"2025-06-25T04:00:00Z","v":346640,"vw":67.023495},{"c":67.7,"h":68.6,"l":67.34,"n":3446,"o":68.11,"t":"2025-06-26T04:00:00Z","v":161054,"vw":67.943826},{"c":67.09,"h":67.9229,"l":66.94,"n":2686,"o":67.58,"t":"2025-06-27T04:00:00Z","v":111238,"vw":67.353073},{"c":69.09,"h":69.09,"l":67.03,"n":3345,"o":67.1,"t":"2025-06-30T04:00:00Z","v":192580,"vw":68.524677},{"c":68.32,"h":69.54,"l":67.77,"n":2424,"o":69.15,"t":"2025-07-01T04:00:00Z","v":96861,"vw":68.424101},{"c":68.39,"h":68.84,"l":67.81,"n":2855,"o":68.18,"t":"2025-07-02T04:00:00Z","v":107278,"vw":68.326922},{"c":69.92,"h":69.98,"l":68.48,"n":2289,"o":68.48,"t":"2025-07-03T04:00:00Z","v":74660,"vw":69.462295},{"c":70.21,"h":70.32,"l":68.9937,"n":3116,"o":69.635,"t":"2025-07-07T04:00:00Z","v":120473,"vw":70.032334},{"c":68.4,"h":70.51,"l":67.2601,"n":3900,"o":70.33,"t":"2025-07-08T04:00:00Z","v":181143,"vw":68.506472},{"c":69.81,"h":69.81,"l":67.545,"n":3651,"o":68.29,"t":"2025-07-09T04:00:00Z","v":154113,"vw":68.913036},{"c":70.23,"h":70.76,"l":69.76,"n":3848,"o":69.98,"t":"2025-07-10T04:00:00Z","v":140374,"vw":70.235706},{"c":70.9,"h":71.11,"l":70.08,"n":3355,"o":70.37,"t":"2025-07-11T04:00:00Z","v":147933,"vw":70.666453},{"c":72.24,"h":72.5078,"l":71.17,"n":2980,"o":71.17,"t":"2025-07-14T04:00:00Z","v":146026,"vw":72.086556},{"c":72.45,"h":72.78,"l":71.86,"n":3118,"o":72.68,"t":"2025-07-15T04:00:00Z","v":111815,"vw":72.427194},{"c":73.41,"h":73.74,"l":71.93,"n":4096,"o":72.76,"t":"2025-07-16T04:00:00Z","v":203161,"vw":73.140375},{"c":73.97,"h":74.26,"l":72.46,"n":3427,"o":72.71,"t":"2025-07-17T04:00:00Z","v":141318,"vw":73.769066},{"c":75.45,"h":75.85,"l":73.9,"n":4013,"o":74.22,"t":"2025-07-18T04:00:00Z","v":188182,"vw":75.169533},{"c":74.81,"h":77.16,"l":74.72,"n":6910,"o":75.78,"t":"2025-07-21T04:00:00Z","v":334218,"vw":75.436458},{"c":72.31,"h":73.86,"l":70.85,"n":6372,"o":73.86,"t":"2025-07-22T04:00:00Z","v":325135,"vw":72.197882},{"c":71.54,"h":73.37,"l":71.49,"n":4701,"o":72.05,"t":"2025-07-23T04:00:00Z","v":187555,"vw":72.04741},{"c":71.75,"h":72.705,"l":70.35,"n":4759,"o":71.42,"t":"2025-07-24T04:00:00Z","v":223250,"vw":71.672321},{"c":70.84,"h":71.42,"l":70.3,"n":3704,"o":71.25,"t":"2025-07-25T04:00:00Z","v":151580,"vw":70.884562},{"c":68.91,"h":70.57,"l":68.2901,"n":5224,"o":70.15,"t":"2025-07-28T04:00:00Z","v":273895,"vw":69.069817},{"c":69.26,"h":70.235,"l":68.66,"n":4151,"o":68.75,"t":"2025-07-29T04:00:00Z","v":185845,"vw":69.648394},{"c":67.69,"h":69.5,"l":67.27,"n":5170,"o":69.06,"t":"2025-07-30T04:00:00Z","v":213623,"vw":68.267342},{"c":67.36,"h":68.58,"l":67.14,"n":4530,"o":68.21,"t":"2025-07-31T04:00:00Z","v":176516,"vw":67.648949},{"c":66.59,"h":67.53,"l":66.345,"n":4477,"o":67,"t":"2025-08-01T04:00:00Z","v":226199,"vw":66.808571},{"c":68.4,"h":68.4,"l":66.96,"n":4012,"o":66.96,"t":"2025-08-04T04:00:00Z","v":193670,"vw":67.945956},{"c":68.58,"h":69.5305,"l":67.85,"n":5334,"o":67.85,"t":"2025-08-05T04:00:00Z","v":224864,"vw":68.779891},{"c":67.67,"h":67.915,"l":63.4101,"n":11225,"o":66.91,"t":"2025-08-06T04:00:00Z","v":615831,"vw":65.728253},{"c":67.11,"h":68.395,"l":67.1,"n":5223,"o":68.04,"t":"2025-08-07T04:00:00Z","v":228292,"vw":67.622728},{"c":67.02,"h":68.05,"l":66.91,"n":4820,"o":67.49,"t":"2025-08-08T04:00:00Z","v":166475,"vw":67.327433},{"c":67.39,"h":67.69,"l":66.405,"n":4692,"o":66.5,"t":"2025-08-11T04:00:00Z","v":304706,"vw":67.255194},{"c":66.24,"h":67.685,"l":66.23,"n":5020,"o":67.47,"t":"2025-08-12T04:00:00Z","v":211124,"vw":66.878664},{"c":65.22,"h":67,"l":64.42,"n":5507,"o":66.73,"t":"2025-08-13T04:00:00Z","v":221365,"vw":65.14176},{"c":64.9,"h":66.105,"l":64.88,"n":3456,"o":65.08,"t":"2025-08-14T04:00:00Z","v":139376,"vw":65.315238},{"c":65.93,"h":65.94,"l":63.955,"n":4517,"o":64.98,"t":"2025-08-15T04:00:00Z","v":189280,"vw":65.267027},{"c":65.06,"h":66,"l":64.8,"n":2710,"o":65.49,"t":"2025-08-18T04:00:00Z","v":148017,"vw":65.037696},{"c":62.54,"h":65.28,"l":62.33,"n":3423,"o":65.28,"t":"2025-08-19T04:00:00Z","v":187546,"vw":62.993524},{"c":62.62,"h":62.91,"l":61.94,"n":4091,"o":62.73,"t":"2025-08-20T04:00:00Z","v":147691,"vw":62.523746},{"c":63.7,"h":63.76,"l":62.4,"n":2937,"o":62.57,"t":"2025-08-21T04:00:00Z","v":103120,"vw":63.439278},{"c":65.28,"h":65.68,"l":63.48,"n":4816,"o":63.48,"t":"2025-08-22T04:00:00Z","v":162737,"vw":65.017696},{"c":64.79,"h":65.72,"l":64.69,"n":3599,"o":65.24,"t":"2025-08-25T04:00:00Z","v":114580,"vw":65.146425},{"c":65.08,"h":65.31,"l":64.56,"n":3571,"o":65.28,"t":"2025-08-26T04:00:00Z","v":93945,"vw":64.962072},{"c":64.8,"h":65.02,"l":64.435,"n":2826,"o":64.58,"t":"2025-08-27T04:00:00Z","v":91706,"vw":64.748739},{"c":65.11,"h":65.32,"l":64.64,"n":3786,"o":64.85,"t":"2025-08-28T04:00:00Z","v":123326,"vw":65.044284},{"c":65.91,"h":65.96,"l":64.55,"n":3914,"o":65.49,"t":"2025-08-29T04:00:00Z","v":120071,"vw":65.433469},{"c":67.94,"h":68.06,"l":64.9,"n":7795,"o":65.95,"t":"2025-09-02T04:00:00Z","v":390884,"vw":67.122347},{"c":66.47,"h":69.14,"l":65.5,"n":6236,"o":68.08,"t":"2025-09-03T04:00:00Z","v":253952,"vw":66.823053},{"c":66.68,"h":66.83,"l":65.51,"n":3671,"o":65.89,"t":"2025-09-04T04:00:00Z","v":139184,"vw":66.418877},{"c":67.75,"h":67.77,"l":65.93,"n":3775,"o":67.36,"t":"2025-09-05T04:00:00Z","v":181038,"vw":67.098953},{"c":67.96,"h":68.78,"l":67.8263,"n":3025,"o":68.25,"t":"2025-09-08T04:00:00Z","v":96083,"vw":68.149354},{"c":68.16,"h":69.105,"l":68.045,"n":2985,"o":68.29,"t":"2025-09-09T04:00:00Z","v":117271,"vw":68.507664},{"c":68.85,"h":68.98,"l":68.43,"n":2198,"o":68.61,"t":"2025-09-10T04:00:00Z","v":74375,"vw":68.63149},{"c":69.18,"h":70.5,"l":68.96,"n":2876,"o":68.96,"t":"2025-09-11T04:00:00Z","v":118845,"vw":69.659864},{"c":69.67,"h":69.77,"l":68.96,"n":2816,"o":69.14,"t":"2025-09-12T04:00:00Z","v":79883,"vw":69.371408},{"c":70.44,"h":70.85,"l":69.33,"n":2544,"o":69.33,"t":"2025-09-15T04:00:00Z","v":98924,"vw":70.434196},{"c":69.6,"h":70.83,"l":69.18,"n":2810,"o":70.83,"t":"2025-09-16T04:00:00Z","v":92454,"vw":69.660926},{"c":71.24,"h":71.95,"l":69.08,"n":5208,"o":69.08,"t":"2025-09-17T04:00:00Z","v":253767,"vw":70.565979},{"c":71.9,"h":72.93,"l":71.26,"n":4495,"o":71.54,"t":"2025-09-18T04:00:00Z","v":217361,"vw":71.994175},{"c":72.94,"h":73.47,"l":71.91,"n":3642,"o":72.42,"t":"2025-09-19T04:00:00Z","v":186867,"vw":72.929677},{"c":74.86,"h":75.19,"l":73.355,"n":4041,"o":73.51,"t":"2025-09-22T04:00:00Z","v":151296,"vw":74.580401},{"c":77.56,"h":78,"l":74.685,"n":7431,"o":74.84,"t":"2025-09-23T04:00:00Z","v":373411,"vw":77.215337},{"c":77.19,"h":78.49,"l":76.98,"n":5494,"o":77.14,"t":"2025-09-24T04:00:00Z","v":264708,"vw":77.635937},{"c":78.24,"h":78.78,"l":76.99,"n":5225,"o":76.99,"t":"2025-09-25T04:00:00Z","v":223595,"vw":78.282294},{"c":81.76,"h":82.1753,"l":79.26,"n":7621,"o":80,"t":"2025-09-26T04:00:00Z","v":346852,"vw":81.070433},{"c":83.38,"h":83.82,"l":82.44,"n":5107,"o":82.55,"t":"2025-09-29T04:00:00Z","v":191112,"vw":83.216924},{"c":83.19,"h":83.5475,"l":81.86,"n":5049,"o":82.89,"t":"2025-09-30T04:00:00Z","v":238417,"vw":82.474353},{"c":82.34,"h":83.75,"l":82.22,"n":3861,"o":83.1,"t":"2025-10-01T04:00:00Z","v":152560,"vw":82.837087},{"c":83.32,"h":83.49,"l":81.49,"n":3318,"o":82.32,"t":"2025-10-02T04:00:00Z","v":115889,"vw":82.572763},{"c":84.15,"h":84.635,"l":82.96,"n":3642,"o":83.56,"t":"2025-10-03T04:00:00Z","v":122132,"vw":84.018285},{"c":86.35,"h":87.28,"l":84.855,"n":4606,"o":85.12,"t":"2025-10-06T04:00:00Z","v":190990,"vw":86.499617},{"c":86.99,"h":87.135,"l":85.7779,"n":3545,"o":86.62,"t":"2025-10-07T04:00:00Z","v":128125,"vw":86.694448},{"c":88.55,"h":89.58,"l":87.786,"n":5699,"o":88.09,"t":"2025-10-08T04:00:00Z","v":196725,"vw":88.712224},{"c":82.78,"h":89,"l":82.26,"n":8123,"o":88.63,"t":"2025-10-09T04:00:00Z","v":354968,"vw":84.046974},{"c":82.71,"h":84.29,"l":82.5,"n":4185,"o":82.8,"t":"2025-10-10T04:00:00Z","v":168019,"vw":83.217821},{"c":83.74,"h":84.998,"l":83.195,"n":3303,"o":84.07,"t":"2025-10-13T04:00:00Z","v":126523,"vw":83.836477},{"c":85.51,"h":86.66,"l":82.78,"n":3844,"o":83.29,"t":"2025-10-14T04:00:00Z","v":166494,"vw":85.402001},{"c":87.94,"h":89.05,"l":86.09,"n":4244,"o":86.29,"t":"2025-10-15T04:00:00Z","v":191110,"vw":87.919548},{"c":88.36,"h":89.483,"l":87.15,"n":5143,"o":88.59,"t":"2025-10-16T04:00:00Z","v":172451,"vw":88.521576},{"c":84.67,"h":88.305,"l":84.23,"n":6348,"o":87.76,"t":"2025-10-17T04:00:00Z","v":322931,"vw":85.731338},{"c":85.73,"h":86.505,"l":84.893,"n":4150,"o":85.12,"t":"2025-10-20T04:00:00Z","v":221092,"vw":85.943707},{"c":82.39,"h":83.52,"l":80.01,"n":6551,"o":83.51,"t":"2025-10-21T04:00:00Z","v":282296,"vw":81.938478},{"c":81.12,"h":83.2,"l":80.1188,"n":4293,"o":81.77,"t":"2025-10-22T04:00:00Z","v":185251,"vw":81.135465},{"c":81.41,"h":82.47,"l":81.13,"n":3193,"o":82.1,"t":"2025-10-23T04:00:00Z","v":131161,"vw":81.548565},{"c":82.2,"h":82.44,"l":81.545,"n":2556,"o":81.6,"t":"2025-10-24T04:00:00Z","v":76559,"vw":82.075741},{"c":79.75,"h":81.7,"l":79.36,"n":5094,"o":81.7,"t":"2025-10-27T04:00:00Z","v":263127,"vw":80.24371},{"c":81.47,"h":82.696,"l":78.79,"n":4702,"o":78.79,"t":"2025-10-28T04:00:00Z","v":179550,"vw":81.664646},{"c":82.24,"h":83.77,"l":81.41,"n":4320,"o":82.67,"t":"2025-10-29T04:00:00Z","v":168658,"vw":82.299341},{"c":81.8,"h":83.01,"l":79.83,"n":2875,"o":81.74,"t":"2025-10-30T04:00:00Z","v":92074,"vw":82.11177},{"c":81.95,"h":82.325,"l":81.23,"n":2671,"o":81.36,"t":"2025-10-31T04:00:00Z","v":95742,"vw":81.801876},{"c":81.73,"h":82.3085,"l":81.26,"n":3127,"o":81.85,"t":"2025-11-03T05:00:00Z","v":132060,"vw":81.723062},{"c":81.93,"h":82.3999,"l":79.94,"n":4521,"o":81.75,"t":"2025-11-04T05:00:00Z","v":190891,"vw":81.509205},{"c":83.98,"h":85.19,"l":78.79,"n":6492,"o":81.2,"t":"2025-11-05T05:00:00Z","v":185194,"vw":82.72549},{"c":84.14,"h":86.43,"l":83.695,"n":6764,"o":84.63,"t":"2025-11-06T05:00:00Z","v":218981,"vw":84.477126},{"c":90.12,"h":90.46,"l":84.08,"n":8536,"o":84.64,"t":"2025-11-07T05:00:00Z","v":350855,"vw":88.393348},{"c":92.82,"h":93.27,"l":91.275,"n":5073,"o":91.82,"t":"2025-11-10T05:00:00Z","v":196807,"vw":92.436756},{"c":93.06,"h":93.36,"l":90.13,"n":3940,"o":92.62,"t":"2025-11-11T05:00:00Z","v":148127,"vw":92.410107},{"c":92.11,"h":94.825,"l":92.11,"n":4066,"o":93.27,"t":"2025-11-12T05:00:00Z","v":161146,"vw":93.216062},{"c":88.69,"h":92.36,"l":88.225,"n":4163,"o":92.36,"t":"2025-11-13T05:00:00Z","v":162802,"vw":89.317237},{"c":88.16,"h":89.04,"l":86.24,"n":3495,"o":86.41,"t":"2025-11-14T05:00:00Z","v":139300,"vw":88.298215},{"c":85.36,"h":88.19,"l":85.05,"n":5337,"o":87.91,"t":"2025-11-17T05:00:00Z","v":169667,"vw":86.283893},{"c":86.56,"h":87.6,"l":85.02,"n":3987,"o":85.02,"t":"2025-11-18T05:00:00Z","v":182636,"vw":86.441684},{"c":86.29,"h":88.65,"l":86.0501,"n":3770,"o":86.99,"t":"2025-11-19T05:00:00Z","v":143386,"vw":86.904796},{"c":82.7,"h":87.64,"l":82.7,"n":3773,"o":87.33,"t":"2025-11-20T05:00:00Z","v":130478,"vw":84.3184},{"c":81.31,"h":83.5,"l":80.5321,"n":5298,"o":82.42,"t":"2025-11-21T05:00:00Z","v":258375,"vw":81.562148},{"c":86.97,"h":87.375,"l":81.5,"n":4305,"o":81.5,"t":"2025-11-24T05:00:00Z","v":189977,"vw":85.970618},{"c":87.83,"h":88.15,"l":85.89,"n":2827,"o":86.72,"t":"2025-11-25T05:00:00Z","v":190028,"vw":87.393769},{"c":90.22,"h":91.38,"l":88,"n":3094,"o":88.5,"t":"2025-11-26T05:00:00Z","v":131927,"vw":90.263377},{"c":91.59,"h":92.39,"l":90.76,"n":2394,"o":91,"t":"2025-11-28T05:00:00Z","v":99557,"vw":91.609478},{"c":89.5,"h":92.139,"l":89.39,"n":3660,"o":92.13,"t":"2025-12-01T05:00:00Z","v":182040,"vw":90.613754},{"c":89.62,"h":90.16,"l":88.1466,"n":2863,"o":89.87,"t":"2025-12-02T05:00:00Z","v":116339,"vw":89.411858},{"c":90.76,"h":91.84,"l":89.61,"n":2537,"o":89.61,"t":"2025-12-03T05:00:00Z","v":80407,"vw":90.851807},{"c":91.37,"h":92.1308,"l":89.87,"n":2599,"o":89.89,"t":"2025-12-04T05:00:00Z","v":70889,"vw":91.37625},{"c":92.15,"h":93.09,"l":90.79,"n":2850,"o":91.63,"t":"2025-12-05T05:00:00Z","v":114448,"vw":91.863768},{"c":92.46,"h":93.54,"l":91.83,"n":2604,"o":92,"t":"2025-12-08T05:00:00Z","v":86074,"vw":92.62096},{"c":95.42,"h":95.74,"l":92.03,"n":3284,"o":92.03,"t":"2025-12-09T05:00:00Z","v":104521,"vw":95.108943},{"c":92.77,"h":95.6499,"l":90.7001,"n":5510,"o":95.1,"t":"2025-12-10T05:00:00Z","v":207542,"vw":92.45805},{"c":94.3,"h":94.91,"l":92.4,"n":3367,"o":92.4,"t":"2025-12-11T05:00:00Z","v":148730,"vw":94.161974},{"c":93.8,"h":96.075,"l":92.58,"n":3857,"o":95.02,"t":"2025-12-12T05:00:00Z","v":201956,"vw":93.901656},{"c":94.38,"h":95.695,"l":93.63,"n":3496,"o":94.56,"t":"2025-12-15T05:00:00Z","v":150512,"vw":94.556785},{"c":95.47,"h":96.955,"l":94.02,"n":3924,"o":95,"t":"2025-12-16T05:00:00Z","v":173610,"vw":95.363572},{"c":92.22,"h":96.61,"l":91.94,"n":4048,"o":96.61,"t":"2025-12-17T05:00:00Z","v":143694,"vw":93.4644},{"c":94.08,"h":95.8,"l":92,"n":3290,"o":92,"t":"2025-12-18T05:00:00Z","v":111467,"vw":94.575492},{"c":96.71,"h":96.98,"l":93.72,"n":4186,"o":93.72,"t":"2025-12-19T05:00:00Z","v":241015,"vw":96.310841},{"c":100.07,"h":102.3,"l":97.33,"n":6510,"o":97.33,"t":"2025-12-22T05:00:00Z","v":295886,"vw":100.88353},{"c":101.2,"h":101.99,"l":99.57,"n":4465,"o":100.72,"t":"2025-12-23T05:00:00Z","v":175576,"vw":100.995155},{"c":100.25,"h":101.21,"l":99.4001,"n":2206,"o":101.19,"t":"2025-12-24T05:00:00Z","v":104532,"vw":100.230571},{"c":100.47,"h":101.27,"l":98.74,"n":3478,"o":100.86,"t":"2025-12-26T05:00:00Z","v":129137,"vw":100.319848},{"c":99.12,"h":100.44,"l":97.36,"n":4922,"o":99.11,"t":"2025-12-29T05:00:00Z","v":266673,"vw":99.479876},{"c":98.42,"h":100.81,"l":98.01,"n":3889,"o":100.39,"t":"2025-12-30T05:00:00Z","v":152131,"vw":99.467596},{"c":97.92,"h":98.635,"l":97.75,"n":2604,"o":98.55,"t":"2025-12-31T05:00:00Z","v":88318,"vw":98.035991},{"c":101.23,"h":101.62,"l":97.85,"n":2895,"o":98.77,"t":"2026-01-02T05:00:00Z","v":117840,"vw":100.354647},{"c":105.93,"h":106.59,"l":101.4,"n":4755,"o":101.4,"t":"2026-01-05T05:00:00Z","v":188709,"vw":105.579868},{"c":107.19,"h":107.555,"l":105.93,"n":3888,"o":106.67,"t":"2026-01-06T05:00:00Z","v":155693,"vw":106.835834},{"c":104.11,"h":105.87,"l":103.86,"n":3783,"o":105.87,"t":"2026-01-07T05:00:00Z","v":168462,"vw":104.670296},{"c":103.27,"h":104.9526,"l":101.27,"n":4013,"o":103.72,"t":"2026-01-08T05:00:00Z","v":152929,"vw":103.000888},{"c":105.59,"h":105.76,"l":103.29,"n":3561,"o":104.24,"t":"2026-01-09T05:00:00Z","v":146587,"vw":104.873931},{"c":107.56,"h":109.26,"l":106.2571,"n":4376,"o":107.12,"t":"2026-01-12T05:00:00Z","v":182063,"vw":108.223398},{"c":108.62,"h":109.03,"l":106.22,"n":4316,"o":108.2,"t":"2026-01-13T05:00:00Z","v":152459,"vw":107.992829},{"c":112.75,"h":112.85,"l":108.36,"n":5598,"o":109.31,"t":"2026-01-14T05:00:00Z","v":213041,"vw":111.097183},{"c":115.19,"h":115.19,"l":111.6158,"n":5540,"o":112.07,"t":"2026-01-15T05:00:00Z","v":234652,"vw":114.493048},{"c":116.88,"h":119.5,"l":114.9,"n":6759,"o":114.9,"t":"2026-01-16T05:00:00Z","v":218263,"vw":117.331233},{"c":123.31,"h":123.625,"l":118.905,"n":9472,"o":121.68,"t":"2026-01-20T05:00:00Z","v":408018,"vw":121.980022},{"c":126.93,"h":127,"l":122.405,"n":9312,"o":123.04,"t":"2026-01-21T05:00:00Z","v":394423,"vw":125.401444},{"c":127.59,"h":130.8,"l":126.59,"n":8202,"o":126.95,"t":"2026-01-22T05:00:00Z","v":298539,"vw":128.811118},{"c":131.92,"h":132.56,"l":128.55,"n":8425,"o":128.55,"t":"2026-01-23T05:00:00Z","v":348460,"vw":131.19391},{"c":134.14,"h":137.2,"l":131.465,"n":10285,"o":136.46,"t":"2026-01-26T05:00:00Z","v":487110,"vw":134.200243},{"c":133.17,"h":134.88,"l":129,"n":7889,"o":134.02,"t":"2026-01-27T05:00:00Z","v":274810,"vw":131.772492},{"c":140.58,"h":140.86,"l":133.44,"n":7504,"o":135,"t":"2026-01-28T05:00:00Z","v":265070,"vw":138.971626},{"c":130.47,"h":143,"l":130.28,"n":14966,"o":141.28,"t":"2026-01-29T05:00:00Z","v":666729,"vw":132.829703},{"c":122.68,"h":130.65,"l":122.195,"n":12628,"o":127.48,"t":"2026-01-30T05:00:00Z","v":566802,"vw":124.779139},{"c":120.6,"h":124.6099,"l":116.45,"n":12430,"o":116.45,"t":"2026-02-02T05:00:00Z","v":495651,"vw":120.545275},{"c":123.88,"h":125.705,"l":120.385,"n":8378,"o":124.1,"t":"2026-02-03T05:00:00Z","v":283563,"vw":122.509885},{"c":118.91,"h":123.27,"l":114.62,"n":9288,"o":122.94,"t":"2026-02-04T05:00:00Z","v":330131,"vw":118.215513},{"c":114.51,"h":118.42,"l":114.435,"n":8617,"o":116.09,"t":"2026-02-05T05:00:00Z","v":314698,"vw":116.091498},{"c":118.87,"h":120.2,"l":117.55,"n":5480,"o":118.15,"t":"2026-02-06T05:00:00Z","v":151494,"vw":118.85118},{"c":122.66,"h":123.5447,"l":118.99,"n":4919,"o":120.21,"t":"2026-02-09T05:00:00Z","v":163050,"vw":121.85997},{"c":121.97,"h":123.07,"l":120.68,"n":5086,"o":122.36,"t":"2026-02-10T05:00:00Z","v":188753,"vw":122.292141},{"c":121.76,"h":125.3,"l":118.16,"n":5076,"o":125.3,"t":"2026-02-11T05:00:00Z","v":189102,"vw":120.804383},{"c":118.27,"h":123.15,"l":117.07,"n":5910,"o":122,"t":"2026-02-12T05:00:00Z","v":217456,"vw":119.201546},{"c":123.18,"h":125.05,"l":118.9318,"n":4923,"o":120,"t":"2026-02-13T05:00:00Z","v":183014,"vw":122.782182},{"c":121.4,"h":123.1,"l":117.9,"n":5479,"o":119.86,"t":"2026-02-17T05:00:00Z","v":209550,"vw":121.406735},{"c":123.99,"h":125.12,"l":121.83,"n":3793,"o":121.83,"t":"2026-02-18T05:00:00Z","v":166196,"vw":124.008782},{"c":130.79,"h":131.46,"l":120.475,"n":6282,"o":122.5,"t":"2026-02-19T05:00:00Z","v":276185,"vw":129.390508},{"c":143.98,"h":144.36,"l":132.43,"n":10724,"o":132.43,"t":"2026-02-20T05:00:00Z","v":495095,"vw":141.231575},{"c":151.84,"h":153.545,"l":144.885,"n":9845,"o":145,"t":"2026-02-23T05:00:00Z","v":466879,"vw":149.521047},{"c":156.93,"h":158.67,"l":148.3813,"n":6712,"o":150,"t":"2026-02-24T05:00:00Z","v":277157,"vw":155.470028},{"c":162.26,"h":163.72,"l":157.98,"n":6084,"o":159.35,"t":"2026-02-25T05:00:00Z","v":247124,"vw":162.014251},{"c":164.78,"h":164.79,"l":158.111,"n":6407,"o":160.41,"t":"2026-02-26T05:00:00Z","v":203865,"vw":162.646351},{"c":162.09,"h":167.47,"l":160.23,"n":6380,"o":164.33,"t":"2026-02-27T05:00:00Z","v":270077,"vw":163.24674},{"c":165.1,"h":166.89,"l":156.5244,"n":5979,"o":159.97,"t":"2026-03-02T05:00:00Z","v":211223,"vw":164.276391},{"c":159.28,"h":160.57,"l":150.5801,"n":6433,"o":157.39,"t":"2026-03-03T05:00:00Z","v":255521,"vw":157.004136},{"c":165.54,"h":166.525,"l":160.0425,"n":6429,"o":160.58,"t":"2026-03-04T05:00:00Z","v":260682,"vw":164.605601},{"c":159.63,"h":164.05,"l":154.03,"n":5526,"o":164.05,"t":"2026-03-05T05:00:00Z","v":228436,"vw":158.446183},{"c":160.11,"h":165.08,"l":159.71,"n":5700,"o":159.71,"t":"2026-03-06T05:00:00Z","v":210685,"vw":161.768013},{"c":162.28,"h":163.855,"l":153.54,"n":6344,"o":157.93,"t":"2026-03-09T04:00:00Z","v":202127,"vw":159.594101},{"c":166.4,"h":169.63,"l":163.06,"n":7607,"o":163.28,"t":"2026-03-10T04:00:00Z","v":240081,"vw":167.630019},{"c":164.54,"h":169.35,"l":161.44,"n":6399,"o":165.51,"t":"2026-03-11T04:00:00Z","v":187236,"vw":164.519879},{"c":156.72,"h":163.35,"l":156.59,"n":6880,"o":163.35,"t":"2026-03-12T04:00:00Z","v":251042,"vw":159.432908},{"c":147.67,"h":160.95,"l":147.24,"n":9408,"o":157.58,"t":"2026-03-13T04:00:00Z","v":348637,"vw":150.79066},{"c":146.43,"h":151.97,"l":145.18,"n":7392,"o":149.96,"t":"2026-03-16T04:00:00Z","v":288677,"vw":147.730839},{"c":150.06,"h":152.3,"l":146.97,"n":3655,"o":146.97,"t":"2026-03-17T04:00:00Z","v":127578,"vw":149.871638},{"c":145.33,"h":149.5,"l":145.2,"n":5815,"o":147.25,"t":"2026-03-18T04:00:00Z","v":195920,"vw":146.777522},{"c":136.78,"h":139.85,"l":133.5101,"n":9633,"o":139.11,"t":"2026-03-19T04:00:00Z","v":358938,"vw":136.464385},{"c":134.37,"h":139.5,"l":131,"n":11184,"o":136.42,"t":"2026-03-20T04:00:00Z","v":434138,"vw":134.085671},{"c":136.25,"h":140.86,"l":133.65,"n":6195,"o":134.33,"t":"2026-03-23T04:00:00Z","v":218113,"vw":137.350654},{"c":137.19,"h":138.18,"l":133.96,"n":4014,"o":135.46,"t":"2026-03-24T04:00:00Z","v":131140,"vw":136.824297},{"c":139.34,"h":143.5,"l":138.49,"n":6037,"o":141.28,"t":"2026-03-25T04:00:00Z","v":188688,"vw":139.987204},{"c":133.1,"h":139.065,"l":132.91,"n":5300,"o":136.02,"t":"2026-03-26T04:00:00Z","v":174338,"vw":135.591568},{"c":135.34,"h":137.67,"l":131.57,"n":5227,"o":132.28,"t":"2026-03-27T04:00:00Z","v":147091,"vw":135.119632},{"c":133.95,"h":138.99,"l":132.3,"n":5728,"o":137.4,"t":"2026-03-30T04:00:00Z","v":180555,"vw":135.207078},{"c":142.9,"h":143.28,"l":135.3,"n":5066,"o":135.84,"t":"2026-03-31T04:00:00Z","v":182554,"vw":141.543571},{"c":146.77,"h":150.5999,"l":145.93,"n":7429,"o":146.12,"t":"2026-04-01T04:00:00Z","v":280889,"vw":148.22596},{"c":140.81,"h":145.66,"l":139.49,"n":6522,"o":142.62,"t":"2026-04-02T04:00:00Z","v":220354,"vw":142.200762},{"c":144.9,"h":146.42,"l":140.47,"n":4812,"o":140.81,"t":"2026-04-06T04:00:00Z","v":133058,"vw":144.301664},{"c":139.85,"h":145.24,"l":138.33,"n":5770,"o":144,"t":"2026-04-07T04:00:00Z","v":192440,"vw":141.086116},{"c":144.04,"h":149.46,"l":142.72,"n":6099,"o":147.58,"t":"2026-04-08T04:00:00Z","v":206652,"vw":145.001789},{"c":144.74,"h":147.05,"l":143,"n":4948,"o":144,"t":"2026-04-09T04:00:00Z","v":183029,"vw":145.461386},{"c":143.99,"h":147.195,"l":143.18,"n":3996,"o":145.35,"t":"2026-04-10T04:00:00Z","v":125951,"vw":144.588943},{"c":146.66,"h":148.2399,"l":141.6,"n":4506,"o":141.6,"t":"2026-04-13T04:00:00Z","v":127149,"vw":146.671306},{"c":149.74,"h":150.69,"l":147.13,"n":6761,"o":147.13,"t":"2026-04-14T04:00:00Z","v":257985,"vw":149.357501},{"c":144.67,"h":151,"l":144.25,"n":4618,"o":148.2,"t":"2026-04-15T04:00:00Z","v":163484,"vw":146.552924},{"c":145.44,"h":147.99,"l":144.57,"n":3380,"o":146.22,"t":"2026-04-16T04:00:00Z","v":89095,"vw":145.900024},{"c":148.4,"h":150.73,"l":147.3,"n":4103,"o":147.56,"t":"2026-04-17T04:00:00Z","v":148216,"vw":148.441373},{"c":145.03,"h":148.74,"l":141.46,"n":6113,"o":147.84,"t":"2026-04-20T04:00:00Z","v":230894,"vw":145.016325},{"c":130.41,"h":145.95,"l":129.99,"n":11313,"o":144.92,"t":"2026-04-21T04:00:00Z","v":448705,"vw":136.251135},{"c":132.07,"h":135.17,"l":130.27,"n":6430,"o":133.01,"t":"2026-04-22T04:00:00Z","v":236080,"vw":131.600555},{"c":129.83,"h":132.02,"l":127.88,"n":7433,"o":130.2,"t":"2026-04-23T04:00:00Z","v":329550,"vw":129.776185},{"c":130.69,"h":131.86,"l":128.375,"n":4550,"o":130.96,"t":"2026-04-24T04:00:00Z","v":145551,"vw":130.40959},{"c":129.88,"h":130.6549,"l":127.74,"n":5820,"o":129.76,"t":"2026-04-27T04:00:00Z","v":167904,"vw":129.278743},{"c":127.9,"h":128.725,"l":124.23,"n":5321,"o":128.11,"t":"2026-04-28T04:00:00Z","v":147617,"vw":126.561658},{"c":126,"h":127.45,"l":125.1456,"n":5153,"o":126.5,"t":"2026-04-29T04:00:00Z","v":190820,"vw":126.206847},{"c":130.4,"h":132.26,"l":128.56,"n":7110,"o":129.41,"t":"2026-04-30T04:00:00Z","v":245987,"vw":130.394795},{"c":131.13,"h":132.05,"l":128.815,"n":5538,"o":129.55,"t":"2026-05-01T04:00:00Z","v":179145,"vw":130.99365},{"c":130.61,"h":133.5,"l":129.42,"n":6525,"o":130.08,"t":"2026-05-04T04:00:00Z","v":195953,"vw":131.172943},{"c":126.77,"h":133.19,"l":126.77,"n":5463,"o":132.27,"t":"2026-05-05T04:00:00Z","v":140988,"vw":129.065884},{"c":152.3,"h":153.17,"l":134.65,"n":10472,"o":134.65,"t":"2026-05-06T04:00:00Z","v":442442,"vw":146.643395},{"c":142.36,"h":155.75,"l":142.26,"n":7123,"o":154.355,"t":"2026-05-07T04:00:00Z","v":205048,"vw":145.79198},{"c":140.81,"h":144.93,"l":140.38,"n":5005,"o":144.93,"t":"2026-05-08T04:00:00Z","v":124103,"vw":141.299473},{"c":143.83,"h":144.36,"l":139.33,"n":5636,"o":141.16,"t":"2026-05-11T04:00:00Z","v":133056,"vw":142.614455},{"c":145.92,"h":146.715,"l":139.61,"n":5589,"o":141.57,"t":"2026-05-12T04:00:00Z","v":181351,"vw":143.625724},{"c":142.66,"h":146.51,"l":141.38,"n":3755,"o":146.51,"t":"2026-05-13T04:00:00Z","v":96154,"vw":143.431341},{"c":136.21,"h":142.66,"l":136.08,"n":5207,"o":142.66,"t":"2026-05-14T04:00:00Z","v":160802,"vw":137.435923},{"c":129.04,"h":132.45,"l":127.835,"n":7019,"o":131.68,"t":"2026-05-15T04:00:00Z","v":273136,"vw":129.471893},{"c":129.23,"h":131.435,"l":126.5001,"n":5048,"o":129,"t":"2026-05-18T04:00:00Z","v":161116,"vw":129.545895},{"c":124.63,"h":128.73,"l":122.98,"n":7931,"o":128,"t":"2026-05-19T04:00:00Z","v":326121,"vw":125.260893},{"c":127.17,"h":129.34,"l":125.08,"n":4631,"o":126.41,"t":"2026-05-20T04:00:00Z","v":147805,"vw":127.44595},{"c":126.14,"h":127.22,"l":122.79,"n":4390,"o":125.48,"t":"2026-05-21T04:00:00Z","v":136963,"vw":125.570842},{"c":124.92,"h":127.275,"l":123.81,"n":3922,"o":125.77,"t":"2026-05-22T04:00:00Z","v":117709,"vw":125.339696},{"c":128,"h":129.91,"l":125.6,"n":3871,"o":127.76,"t":"2026-05-26T04:00:00Z","v":125205,"vw":128.484358},{"c":127.72,"h":128.6,"l":124.58,"n":4489,"o":126.86,"t":"2026-05-27T04:00:00Z","v":150306,"vw":127.181695},{"c":127.97,"h":130.87,"l":123.16,"n":5123,"o":125.7,"t":"2026-05-28T04:00:00Z","v":189633,"vw":127.891516},{"c":131.01,"h":132.57,"l":127.81,"n":6179,"o":128.7,"t":"2026-05-29T04:00:00Z","v":208098,"vw":130.881884},{"c":132.47,"h":135.5999,"l":128.01,"n":7269,"o":128.14,"t":"2026-06-01T04:00:00Z","v":262393,"vw":132.560731},{"c":133.33,"h":135.05,"l":130.7362,"n":4502,"o":133.32,"t":"2026-06-02T04:00:00Z","v":97867,"vw":133.256093},{"c":128.04,"h":130.21,"l":128.04,"n":4042,"o":130.21,"t":"2026-06-03T04:00:00Z","v":109287,"vw":128.835131},{"c":129.82,"h":131.47,"l":129.14,"n":6119,"o":129.42,"t":"2026-06-04T04:00:00Z","v":173083,"vw":130.172024},{"c":122.79,"h":128,"l":122.11,"n":3874,"o":127.01,"t":"2026-06-05T04:00:00Z","v":123759,"vw":123.599097},{"c":120.98,"h":125.03,"l":120.385,"n":3728,"o":125.03,"t":"2026-06-08T04:00:00Z","v":112852,"vw":121.951309},{"c":118.08,"h":122.85,"l":114.28,"n":5047,"o":122.85,"t":"2026-06-09T04:00:00Z","v":218436,"vw":117.597481},{"c":112.81,"h":118,"l":112.29,"n":3997,"o":116.05,"t":"2026-06-10T04:00:00Z","v":219071,"vw":113.931895},{"c":115.76,"h":116.56,"l":111.725,"n":4487,"o":113.78,"t":"2026-06-11T04:00:00Z","v":257998,"vw":114.869768},{"c":118.8,"h":119.73,"l":115.905,"n":3380,"o":116.87,"t":"2026-06-12T04:00:00Z","v":116760,"vw":118.235441},{"c":128.35,"h":134.2,"l":126.52,"n":5700,"o":127.59,"t":"2026-06-15T04:00:00Z","v":258454,"vw":129.080556},{"c":130.6,"h":132.49,"l":129.48,"n":4624,"o":129.85,"t":"2026-06-16T04:00:00Z","v":162369,"vw":131.204882},{"c":128.69,"h":137.77,"l":128.65,"n":6821,"o":129.16,"t":"2026-06-17T04:00:00Z","v":303953,"vw":133.767441},{"c":122.27,"h":131.99,"l":121.07,"n":4729,"o":131,"t":"2026-06-18T04:00:00Z","v":143484,"vw":124.030229},{"c":118.08,"h":119.23,"l":116.02,"n":3901,"o":116.165,"t":"2026-06-22T04:00:00Z","v":165778,"vw":117.71382},{"c":113.53,"h":115.28,"l":112.9,"n":5159,"o":113.55,"t":"2026-06-23T04:00:00Z","v":172204,"vw":113.679478},{"c":106.64,"h":113.53,"l":103.64,"n":6262,"o":111.2,"t":"2026-06-24T04:00:00Z","v":284480,"vw":107.606307},{"c":105.07,"h":108.705,"l":104.605,"n":4119,"o":107.81,"t":"2026-06-25T04:00:00Z","v":220891,"vw":105.695947},{"c":112.14,"h":113.315,"l":106.03,"n":6237,"o":106.14,"t":"2026-06-26T04:00:00Z","v":247668,"vw":111.067656},{"c":112.64,"h":114.8009,"l":108.97,"n":5654,"o":113.21,"t":"2026-06-29T04:00:00Z","v":228136,"vw":111.602389},{"c":112.35,"h":114.4796,"l":111.5,"n":5584,"o":113.87,"t":"2026-06-30T04:00:00Z","v":222502,"vw":112.881085},{"c":112.73,"h":116.593,"l":112.36,"n":5400,"o":113.2,"t":"2026-07-01T04:00:00Z","v":160351,"vw":114.122002},{"c":114.98,"h":120.13,"l":113.31,"n":5272,"o":115.56,"t":"2026-07-02T04:00:00Z","v":170799,"vw":115.787342},{"c":118.55,"h":119.1,"l":116.225,"n":4491,"o":116.64,"t":"2026-07-06T04:00:00Z","v":161591,"vw":117.853101},{"c":112.96,"h":117.74,"l":112.045,"n":7419,"o":117.55,"t":"2026-07-07T04:00:00Z","v":303519,"vw":114.229586},{"c":111.07,"h":112.53,"l":108.93,"n":8300,"o":110.99,"t":"2026-07-08T04:00:00Z","v":389077,"vw":110.772512},{"c":109.74,"h":114.08,"l":109.11,"n":6783,"o":112.86,"t":"2026-07-09T04:00:00Z","v":188348,"vw":111.198099},{"c":107.96,"h":110.21,"l":107.71,"n":4964,"o":109.74,"t":"2026-07-10T04:00:00Z","v":173559,"vw":108.498757},{"c":103.97,"h":107.18,"l":102.14,"n":5536,"o":106.75,"t":"2026-07-13T04:00:00Z","v":181920,"vw":103.384638},{"c":106.05,"h":109.69,"l":105.18,"n":3902,"o":106.74,"t":"2026-07-14T04:00:00Z","v":108838,"vw":106.75622},{"c":107.31,"h":108.21,"l":105.71,"n":4950,"o":106.54,"t":"2026-07-15T04:00:00Z","v":161672,"vw":107.297082},{"c":104.53,"h":106.0999,"l":103.35,"n":4313,"o":105.1,"t":"2026-07-16T04:00:00Z","v":167440,"vw":104.537528},{"c":104.14,"h":106.285,"l":102.0763,"n":4889,"o":106.285,"t":"2026-07-17T04:00:00Z","v":126036,"vw":103.60612},{"c":104.92,"h":107.05,"l":104.12,"n":3114,"o":107.05,"t":"2026-07-20T04:00:00Z","v":65868,"vw":104.836072},{"c":109.57,"h":110.119,"l":106.12,"n":4336,"o":107.16,"t":"2026-07-21T04:00:00Z","v":198606,"vw":108.971779},{"c":108.53,"h":111.3999,"l":108.02,"n":4267,"o":109.96,"t":"2026-07-22T04:00:00Z","v":129958,"vw":109.077531},{"c":105.65,"h":107.4,"l":104.45,"n":4207,"o":106.21,"t":"2026-07-23T04:00:00Z","v":112551,"vw":105.541384},{"c":102.84,"h":105.42,"l":102.49,"n":3662,"o":104.74,"t":"2026-07-24T04:00:00Z","v":138214,"vw":103.44276},{"c":104.66,"h":104.815,"l":101.94,"n":3083,"o":104.06,"t":"2026-07-27T04:00:00Z","v":104608,"vw":103.643506},{"c":105.83,"h":106.06,"l":101.93,"n":3389,"o":103.37,"t":"2026-07-28T04:00:00Z","v":102335,"vw":104.391974},{"c":103.98,"h":106.715,"l":103.085,"n":4072,"o":105.3,"t":"2026-07-29T04:00:00Z","v":168624,"vw":104.47352},{"c":106.67,"h":107.13,"l":105.2,"n":3126,"o":105.77,"t":"2026-07-30T04:00:00Z","v":76808,"vw":106.190121},{"c":103.01,"h":106.96,"l":102.6,"n":3704,"o":106.66,"t":"2026-07-31T04:00:00Z","v":146244,"vw":103.929951},{"c":104.06,"h":104.181,"l":101.65,"n":5029,"o":101.86,"t":"2026-08-03T04:00:00Z","v":213538,"vw":103.326097},{"c":104.75,"h":108.42,"l":103.875,"n":6171,"o":106.65,"t":"2026-08-04T04:00:00Z","v":249324,"vw":105.304413},{"c":115.64,"h":116.19,"l":101,"n":11834,"o":105,"t":"2026-08-05T04:00:00Z","v":537275,"vw":112.913686},{"c":112.31,"h":119.0827,"l":110.59,"n":5728,"o":116.52,"t":"2026-08-06T04:00:00Z","v":235779,"vw":112.346259},{"c":117.88,"h":118.75,"l":114.64,"n":5096,"o":116.19,"t":"2026-08-07T04:00:00Z","v":234868,"vw":116.579223},{"c":115.49,"h":118.3011,"l":115.33,"n":4934,"o":117.38,"t":"2026-08-10T04:00:00Z","v":221346,"vw":116.594441},{"c":122.6,"h":124.19,"l":114.95,"n":6243,"o":114.95,"t":"2026-08-11T04:00:00Z","v":294214,"vw":121.179182},{"c":117.74,"h":125.32,"l":116.555,"n":5888,"o":125.09,"t":"2026-08-12T04:00:00Z","v":215082,"vw":118.540515},{"c":117.6,"h":118.92,"l":115.91,"n":3202,"o":116.98,"t":"2026-08-13T04:00:00Z","v":153993,"vw":117.210004},{"c":116.77,"h":120.37,"l":115.79,"n":4926,"o":118.34,"t":"2026-08-14T04:00:00Z","v":167534,"vw":117.41382},{"c":121.93,"h":122.165,"l":116.08,"n":6088,"o":116.91,"t":"2026-08-17T04:00:00Z","v":287877,"vw":120.087607},{"c":117.6,"h":121.68,"l":116.185,"n":4105,"o":120,"t":"2026-08-18T04:00:00Z","v":106882,"vw":117.821021},{"c":120.84,"h":123.95,"l":120.44,"n":6005,"o":121.49,"t":"2026-08-19T04:00:00Z","v":173029,"vw":122.006254},{"c":126.56,"h":126.75,"l":119.87,"n":6779,"o":120.51,"t":"2026-08-20T04:00:00Z","v":306852,"vw":125.061266},{"c":132.34,"h":133.06,"l":129.285,"n":8748,"o":130.29,"t":"2026-08-21T04:00:00Z","v":322573,"vw":131.059122},{"c":135.46,"h":135.665,"l":130.5419,"n":8359,"o":132.03,"t":"2026-08-24T04:00:00Z","v":381038,"vw":134.696843},{"c":137.67,"h":139.48,"l":133.52,"n":6252,"o":133.57,"t":"2026-08-25T04:00:00Z","v":207094,"vw":137.570115},{"c":136.87,"h":139.33,"l":134.72,"n":5311,"o":136.06,"t":"2026-08-26T04:00:00Z","v":159449,"vw":136.678697},{"c":136.36,"h":138.86,"l":135.95,"n":4274,"o":136.29,"t":"2026-08-27T04:00:00Z","v":131976,"vw":137.06706},{"c":132.95,"h":139.06,"l":132.11,"n":5186,"o":137.32,"t":"2026-08-28T04:00:00Z","v":127293,"vw":134.312518},{"c":131.85,"h":133.32,"l":129.69,"n":11328,"o":133.15,"t":"2026-08-31T04:00:00Z","v":144861,"vw":131.547395},{"c":127.07,"h":131.38,"l":126.595,"n":7475,"o":128.31,"t":"2026-09-01T04:00:00Z","v":159076,"vw":128.158655},{"c":127.83,"h":131.16,"l":127.58,"n":11508,"o":129.61,"t":"2026-09-02T04:00:00Z","v":142001,"vw":129.063857},{"c":130.96,"h":131.49,"l":128.93,"n":5520,"o":130.7,"t":"2026-09-03T04:00:00Z","v":116056,"vw":130.077483},{"c":129.5,"h":129.965,"l":126.68,"n":4752,"o":128.1,"t":"2026-09-04T04:00:00Z","v":106449,"vw":128.971022},{"c":128.38,"h":132.95,"l":128.08,"n":4192,"o":129.7,"t":"2026-09-08T04:00:00Z","v":96298,"vw":130.161778},{"c":129.92,"h":131.8273,"l":129.195,"n":4311,"o":129.51,"t":"2026-09-09T04:00:00Z","v":97331,"vw":130.512591},{"c":126.34,"h":128.88,"l":123.26,"n":4818,"o":126.71,"t":"2026-09-10T04:00:00Z","v":125512,"vw":126.615255},{"c":133.05,"h":134.4725,"l":127.01,"n":7940,"o":130.08,"t":"2026-09-11T04:00:00Z","v":250697,"vw":131.7778},{"c":131.68,"h":131.68,"l":124.77,"n":6188,"o":130.09,"t":"2026-09-14T04:00:00Z","v":181352,"vw":129.799135},{"c":126.92,"h":131.64,"l":124.796,"n":5088,"o":131.64,"t":"2026-09-15T04:00:00Z","v":110715,"vw":127.25262},{"c":124.08,"h":129.685,"l":122.08,"n":4564,"o":128.65,"t":"2026-09-16T04:00:00Z","v":102569,"vw":125.476996},{"c":125.24,"h":128.07,"l":125.01,"n":3570,"o":127.35,"t":"2026-09-17T04:00:00Z","v":72158,"vw":125.69651},{"c":127.78,"h":128.31,"l":125.3,"n":3957,"o":126.81,"t":"2026-09-18T04:00:00Z","v":80411,"vw":127.28751},{"c":128,"h":129.155,"l":125.67,"n":3730,"o":128.8,"t":"2026-09-21T04:00:00Z","v":93778,"vw":127.824287},{"c":131.56,"h":133.12,"l":127.43,"n":4800,"o":127.43,"t":"2026-09-22T04:00:00Z","v":123654,"vw":131.273221},{"c":125.34,"h":129.22,"l":124.21,"n":5277,"o":129.22,"t":"2026-09-23T04:00:00Z","v":147179,"vw":125.890514},{"c":124.24,"h":125.8699,"l":121.925,"n":5672,"o":124.75,"t":"2026-09-24T04:00:00Z","v":157594,"vw":123.960711},{"c":124.34,"h":125.15,"l":123.7401,"n":3564,"o":124.88,"t":"2026-09-25T04:00:00Z","v":69648,"vw":124.317285},{"c":120.35,"h":122.47,"l":118.24,"n":4140,"o":120.31,"t":"2026-09-28T04:00:00Z","v":114159,"vw":120.462717},{"c":120.25,"h":120.99,"l":118.1279,"n":4509,"o":120.56,"t":"2026-09-29T04:00:00Z","v":81845,"vw":120.044752},{"c":119.38,"h":121.83,"l":119.11,"n":3627,"o":121.32,"t":"2026-09-30T04:00:00Z","v":69345,"vw":119.930475},{"c":115.67,"h":119.96,"l":115.62,"n":5802,"o":119.25,"t":"2026-10-01T04:00:00Z","v":162059,"vw":116.862325},{"c":116.31,"h":117.2,"l":113.9101,"n":6339,"o":117,"t":"2026-10-02T04:00:00Z","v":145538,"vw":115.570481},{"c":115.76,"h":117,"l":114.035,"n":4322,"o":117,"t":"2026-10-05T04:00:00Z","v":95806,"vw":115.170922},{"c":119.41,"h":120.7025,"l":115.72,"n":6661,"o":116.89,"t":"2026-10-06T04:00:00Z","v":161311,"vw":119.149488},{"c":115.32,"h":116.55,"l":113.855,"n":4502,"o":116.55,"t":"2026-10-07T04:00:00Z","v":91453,"vw":115.089379},{"c":115.19,"h":115.65,"l":113.4414,"n":5303,"o":114.35,"t":"2026-10-08T04:00:00Z","v":72771,"vw":114.57331},{"c":115.76,"h":117.6915,"l":115.27,"n":3041,"o":116.67,"t":"2026-10-09T04:00:00Z","v":58611,"vw":115.965555},{"c":114.69,"h":116.38,"l":114.325,"n":5768,"o":115,"t":"2026-10-12T04:00:00Z","v":138372,"vw":114.921855},{"c":115.14,"h":118.665,"l":114.525,"n":3702,"o":115.86,"t":"2026-10-13T04:00:00Z","v":94440,"vw":115.850248},{"c":110.54,"h":114.3,"l":109.69,"n":4454,"o":113,"t":"2026-10-14T04:00:00Z","v":181967,"vw":110.86121},{"c":113.08,"h":113.1,"l":109.801,"n":3976,"o":110.46,"t":"2026-10-15T04:00:00Z","v":84847,"vw":111.954038},{"c":108.17,"h":114.4799,"l":107.6,"n":3890,"o":112.24,"t":"2026-10-16T04:00:00Z","v":107902,"vw":109.5981},{"c":107.33,"h":108.43,"l":104.91,"n":4397,"o":107.5,"t":"2026-10-19T04:00:00Z","v":136234,"vw":106.203316},{"c":105.92,"h":108.41,"l":105.33,"n":3337,"o":106,"t":"2026-10-20T04:00:00Z","v":81075,"vw":106.89885},{"c":106.41,"h":107.215,"l":105.64,"n":2683,"o":106.62,"t":"2026-10-21T04:00:00Z","v":67615,"vw":106.662062},{"c":106.23,"h":106.74,"l":103.18,"n":3970,"o":104.03,"t":"2026-10-22T04:00:00Z","v":140172,"vw":105.282132}],"volatilityBars":[{"c":127.98,"h":127.98,"l":127.43,"n":13,"o":127.43,"t":"2026-09-22T13:30:00Z","v":583,"vw":127.544823},{"c":129.355,"h":129.99,"l":129.11,"n":84,"o":129.11,"t":"2026-09-22T13:45:00Z","v":3228,"vw":129.60725},{"c":128.77,"h":129.0369,"l":128.6,"n":239,"o":128.94,"t":"2026-09-22T14:00:00Z","v":4574,"vw":128.803549},{"c":128.625,"h":128.625,"l":128.26,"n":64,"o":128.5,"t":"2026-09-22T14:15:00Z","v":2171,"vw":128.40311},{"c":129.14,"h":129.225,"l":128.75,"n":62,"o":128.9561,"t":"2026-09-22T14:30:00Z","v":2339,"vw":129.005258},{"c":129.03,"h":129.03,"l":128.81,"n":63,"o":128.81,"t":"2026-09-22T14:45:00Z","v":1067,"vw":128.89},{"c":130.03,"h":130.03,"l":129,"n":78,"o":129,"t":"2026-09-22T15:00:00Z","v":1600,"vw":129.434},{"c":130.03,"h":130.03,"l":129.85,"n":39,"o":129.85,"t":"2026-09-22T15:15:00Z","v":1237,"vw":129.906426},{"c":129.73,"h":129.78,"l":129.47,"n":65,"o":129.78,"t":"2026-09-22T15:30:00Z","v":2853,"vw":129.55125},{"c":130.2,"h":130.2,"l":129.64,"n":154,"o":129.655,"t":"2026-09-22T15:45:00Z","v":3202,"vw":129.745278},{"c":130.43,"h":130.7,"l":130.43,"n":20,"o":130.7,"t":"2026-09-22T16:00:00Z","v":593,"vw":130.554},{"c":130.59,"h":130.59,"l":130.565,"n":24,"o":130.565,"t":"2026-09-22T16:15:00Z","v":589,"vw":130.578158},{"c":130.6101,"h":130.6101,"l":130.6101,"n":22,"o":130.6101,"t":"2026-09-22T16:30:00Z","v":223,"vw":130.6101},{"c":130.92,"h":131.065,"l":130.83,"n":211,"o":130.89,"t":"2026-09-22T16:45:00Z","v":3846,"vw":130.924591},{"c":130.67,"h":130.86,"l":130.6,"n":30,"o":130.86,"t":"2026-09-22T17:00:00Z","v":1071,"vw":130.7475},{"c":130.65,"h":130.65,"l":130.52,"n":22,"o":130.52,"t":"2026-09-22T17:15:00Z","v":502,"vw":130.598617},{"c":130.575,"h":130.575,"l":130.575,"n":3,"o":130.575,"t":"2026-09-22T17:30:00Z","v":105,"vw":130.575},{"c":131.87,"h":131.9354,"l":130.825,"n":224,"o":130.825,"t":"2026-09-22T17:45:00Z","v":7515,"vw":131.484521},{"c":132.35,"h":132.35,"l":131.73,"n":75,"o":131.73,"t":"2026-09-22T18:00:00Z","v":2010,"vw":132.151},{"c":131.965,"h":132.74,"l":131.965,"n":86,"o":132.33,"t":"2026-09-22T18:15:00Z","v":3933,"vw":132.315031},{"c":132.58,"h":132.75,"l":132.01,"n":108,"o":132.34,"t":"2026-09-22T18:30:00Z","v":4242,"vw":132.399444},{"c":132.73,"h":133.12,"l":132.48,"n":110,"o":132.48,"t":"2026-09-22T18:45:00Z","v":3082,"vw":132.869167},{"c":132.425,"h":132.93,"l":132.425,"n":117,"o":132.88,"t":"2026-09-22T19:00:00Z","v":5167,"vw":132.741986},{"c":131.91,"h":132.29,"l":131.91,"n":107,"o":132.27,"t":"2026-09-22T19:15:00Z","v":3910,"vw":132.094767},{"c":131.885,"h":132.29,"l":131.72,"n":239,"o":131.86,"t":"2026-09-22T19:30:00Z","v":7350,"vw":132.007693},{"c":131.74,"h":132.095,"l":131.49,"n":790,"o":131.605,"t":"2026-09-22T19:45:00Z","v":30888,"vw":131.790546},{"c":131.56,"h":131.56,"l":131.56,"n":9,"o":131.56,"t":"2026-09-22T20:00:00Z","v":5602,"vw":131.56},{"c":127.13,"h":129.22,"l":126.3,"n":84,"o":129.22,"t":"2026-09-23T13:30:00Z","v":3369,"vw":128.076176},{"c":126.86,"h":127.85,"l":126.522,"n":145,"o":126.56,"t":"2026-09-23T13:45:00Z","v":5213,"vw":127.159878},{"c":126.75,"h":127.44,"l":126.53,"n":134,"o":127.22,"t":"2026-09-23T14:00:00Z","v":2386,"vw":126.821911},{"c":126.0247,"h":127,"l":126.0247,"n":61,"o":127,"t":"2026-09-23T14:15:00Z","v":2237,"vw":126.443969},{"c":126.01,"h":126.49,"l":125.82,"n":226,"o":126.13,"t":"2026-09-23T14:30:00Z","v":3612,"vw":126.086042},{"c":126.47,"h":126.65,"l":125.855,"n":123,"o":125.855,"t":"2026-09-23T14:45:00Z","v":4732,"vw":126.347283},{"c":126.445,"h":126.49,"l":126.38,"n":93,"o":126.49,"t":"2026-09-23T15:00:00Z","v":2591,"vw":126.438064},{"c":126.12,"h":126.4,"l":126.01,"n":132,"o":126.24,"t":"2026-09-23T15:15:00Z","v":4470,"vw":126.219862},{"c":125.83,"h":126.025,"l":125.78,"n":38,"o":125.94,"t":"2026-09-23T15:30:00Z","v":1489,"vw":125.905},{"c":125.97,"h":125.97,"l":125.625,"n":96,"o":125.66,"t":"2026-09-23T15:45:00Z","v":2624,"vw":125.736035},{"c":125.7,"h":126.165,"l":125.4,"n":176,"o":125.925,"t":"2026-09-23T16:00:00Z","v":10522,"vw":125.853778},{"c":125.94,"h":125.96,"l":125.7,"n":100,"o":125.7,"t":"2026-09-23T16:15:00Z","v":3330,"vw":125.875502},{"c":126.435,"h":126.435,"l":125.7,"n":62,"o":126.12,"t":"2026-09-23T16:30:00Z","v":3369,"vw":126.05566},{"c":126.49,"h":126.49,"l":126.16,"n":97,"o":126.34,"t":"2026-09-23T16:45:00Z","v":2243,"vw":126.324917},{"c":125.91,"h":126.28,"l":125.68,"n":123,"o":126.28,"t":"2026-09-23T17:00:00Z","v":6284,"vw":125.809283},{"c":126.005,"h":126.01,"l":125.84,"n":59,"o":125.995,"t":"2026-09-23T17:15:00Z","v":1224,"vw":125.973618},{"c":126.025,"h":126.025,"l":125.41,"n":177,"o":126,"t":"2026-09-23T17:30:00Z","v":6907,"vw":125.671995},{"c":126.6,"h":126.65,"l":126.6,"n":21,"o":126.65,"t":"2026-09-23T17:45:00Z","v":923,"vw":126.64},{"c":126.435,"h":126.56,"l":126.21,"n":158,"o":126.56,"t":"2026-09-23T18:00:00Z","v":5354,"vw":126.423039},{"c":126.07,"h":126.45,"l":126.05,"n":159,"o":126.445,"t":"2026-09-23T18:15:00Z","v":6084,"vw":126.124844},{"c":126.16,"h":126.2034,"l":125.9147,"n":41,"o":126.045,"t":"2026-09-23T18:30:00Z","v":2986,"vw":126.062353},{"c":126.305,"h":126.305,"l":125.9,"n":166,"o":126.2,"t":"2026-09-23T18:45:00Z","v":9035,"vw":126.127803},{"c":125.785,"h":126.315,"l":125.785,"n":86,"o":126.315,"t":"2026-09-23T19:00:00Z","v":2574,"vw":126.092429},{"c":125.63,"h":125.85,"l":125.47,"n":127,"o":125.77,"t":"2026-09-23T19:15:00Z","v":3787,"vw":125.665919},{"c":124.52,"h":125.39,"l":124.4402,"n":188,"o":125.39,"t":"2026-09-23T19:30:00Z","v":5086,"vw":124.979497},{"c":125.14,"h":125.25,"l":124.21,"n":629,"o":124.24,"t":"2026-09-23T19:45:00Z","v":21061,"vw":124.67097},{"c":125.25,"h":125.34,"l":125.18,"n":17,"o":125.18,"t":"2026-09-23T20:00:00Z","v":7419,"vw":125.328837},{"c":124.98,"h":124.98,"l":124.98,"n":1,"o":124.98,"t":"2026-09-24T08:15:00Z","v":297,"vw":124.98},{"c":124.9,"h":124.9,"l":124.9,"n":2,"o":124.9,"t":"2026-09-24T08:30:00Z","v":301,"vw":124.9},{"c":123.03,"h":124.75,"l":123.03,"n":31,"o":124.75,"t":"2026-09-24T13:30:00Z","v":2324,"vw":124.188418},{"c":124.645,"h":124.645,"l":122.945,"n":147,"o":123.96,"t":"2026-09-24T13:45:00Z","v":4905,"vw":123.619252},{"c":124.65,"h":124.96,"l":124.52,"n":68,"o":124.52,"t":"2026-09-24T14:00:00Z","v":9258,"vw":124.625093},{"c":124.835,"h":125,"l":124.56,"n":59,"o":124.64,"t":"2026-09-24T14:15:00Z","v":1971,"vw":124.801415},{"c":125.16,"h":125.17,"l":124.79,"n":104,"o":124.875,"t":"2026-09-24T14:30:00Z","v":2927,"vw":125.027567},{"c":125.7407,"h":125.8699,"l":125.16,"n":11,"o":125.16,"t":"2026-09-24T14:45:00Z","v":1138,"vw":125.673913},{"c":124.9,"h":125.26,"l":124.9,"n":149,"o":125.26,"t":"2026-09-24T15:00:00Z","v":2404,"vw":125.075714},{"c":124.51,"h":124.75,"l":124.51,"n":70,"o":124.75,"t":"2026-09-24T15:15:00Z","v":1386,"vw":124.613186},{"c":123.1,"h":124.1663,"l":123.1,"n":224,"o":124.1663,"t":"2026-09-24T15:30:00Z","v":6252,"vw":123.43027},{"c":122.67,"h":123.1,"l":122.183,"n":247,"o":123.1,"t":"2026-09-24T15:45:00Z","v":5899,"vw":122.639175},{"c":123.12,"h":123.17,"l":121.925,"n":269,"o":122.65,"t":"2026-09-24T16:00:00Z","v":7174,"vw":122.653636},{"c":124.315,"h":124.315,"l":123.15,"n":453,"o":123.24,"t":"2026-09-24T16:15:00Z","v":10382,"vw":123.370278},{"c":124.39,"h":124.54,"l":123.96,"n":80,"o":124.305,"t":"2026-09-24T16:30:00Z","v":4398,"vw":124.189687},{"c":124.23,"h":124.6299,"l":124.15,"n":63,"o":124.23,"t":"2026-09-24T16:45:00Z","v":2810,"vw":124.331293},{"c":124.265,"h":124.265,"l":123.995,"n":60,"o":124.02,"t":"2026-09-24T17:00:00Z","v":2260,"vw":124.092828},{"c":124.045,"h":124.045,"l":123.94,"n":53,"o":124,"t":"2026-09-24T17:15:00Z","v":1390,"vw":123.980094},{"c":123.115,"h":123.9981,"l":123.115,"n":64,"o":123.79,"t":"2026-09-24T17:30:00Z","v":2745,"vw":123.428232},{"c":123.71,"h":123.71,"l":123.52,"n":18,"o":123.71,"t":"2026-09-24T17:45:00Z","v":1064,"vw":123.619643},{"c":123.53,"h":123.795,"l":123.385,"n":146,"o":123.43,"t":"2026-09-24T18:00:00Z","v":8292,"vw":123.502061},{"c":123.87,"h":124.0799,"l":123.64,"n":51,"o":123.65,"t":"2026-09-24T18:15:00Z","v":2040,"vw":123.905696},{"c":123.91,"h":124.13,"l":123.81,"n":109,"o":124.04,"t":"2026-09-24T18:30:00Z","v":3779,"vw":123.958285},{"c":124.465,"h":124.465,"l":124.01,"n":49,"o":124.01,"t":"2026-09-24T18:45:00Z","v":1948,"vw":124.207603},{"c":123.44,"h":124.21,"l":123.44,"n":107,"o":124.21,"t":"2026-09-24T19:00:00Z","v":3951,"vw":123.886765},{"c":123.795,"h":123.795,"l":123.53,"n":119,"o":123.545,"t":"2026-09-24T19:15:00Z","v":4434,"vw":123.623343},{"c":123.645,"h":124.24,"l":123.645,"n":184,"o":123.875,"t":"2026-09-24T19:30:00Z","v":5410,"vw":123.962951},{"c":124.1,"h":124.56,"l":123.73,"n":965,"o":123.885,"t":"2026-09-24T19:45:00Z","v":29737,"vw":124.279421},{"c":124.24,"h":124.24,"l":124.24,"n":13,"o":124.24,"t":"2026-09-24T20:00:00Z","v":5792,"vw":124.24},{"c":124.88,"h":124.88,"l":124.88,"n":13,"o":124.88,"t":"2026-09-25T13:30:00Z","v":391,"vw":124.88},{"c":125.01,"h":125.15,"l":124.63,"n":98,"o":124.63,"t":"2026-09-25T13:45:00Z","v":1706,"vw":124.985309},{"c":123.9795,"h":124.57,"l":123.7401,"n":71,"o":124.55,"t":"2026-09-25T14:00:00Z","v":2989,"vw":124.236507},{"c":123.96,"h":124.185,"l":123.96,"n":26,"o":124.185,"t":"2026-09-25T14:15:00Z","v":756,"vw":124.111153},{"c":123.93,"h":123.93,"l":123.9,"n":12,"o":123.9,"t":"2026-09-25T14:30:00Z","v":408,"vw":123.91},{"c":123.985,"h":124.52,"l":123.7814,"n":158,"o":124.11,"t":"2026-09-25T14:45:00Z","v":4017,"vw":124.19524},{"c":124.21,"h":124.5,"l":123.93,"n":88,"o":124.35,"t":"2026-09-25T15:30:00Z","v":2239,"vw":124.316282},{"c":124.58,"h":124.58,"l":123.97,"n":25,"o":124.06,"t":"2026-09-25T15:45:00Z","v":588,"vw":124.203333},{"c":124.7,"h":124.7,"l":124.7,"n":4,"o":124.7,"t":"2026-09-25T16:00:00Z","v":109,"vw":124.7},{"c":124.65,"h":124.65,"l":124.65,"n":25,"o":124.65,"t":"2026-09-25T16:15:00Z","v":300,"vw":124.65},{"c":124.77,"h":124.9,"l":124.3,"n":42,"o":124.3,"t":"2026-09-25T16:30:00Z","v":2131,"vw":124.762941},{"c":124.06,"h":124.23,"l":124.06,"n":52,"o":124.23,"t":"2026-09-25T16:45:00Z","v":1664,"vw":124.19971},{"c":123.76,"h":124.06,"l":123.76,"n":23,"o":124.06,"t":"2026-09-25T17:00:00Z","v":482,"vw":123.96},{"c":124.13,"h":124.13,"l":123.76,"n":29,"o":123.76,"t":"2026-09-25T17:15:00Z","v":975,"vw":124.013048},{"c":124.64,"h":124.64,"l":124.29,"n":67,"o":124.29,"t":"2026-09-25T17:30:00Z","v":3404,"vw":124.385},{"c":124.46,"h":124.755,"l":124.46,"n":44,"o":124.715,"t":"2026-09-25T17:45:00Z","v":1647,"vw":124.632854},{"c":124.34,"h":124.34,"l":124.34,"n":18,"o":124.34,"t":"2026-09-25T18:15:00Z","v":266,"vw":124.34},{"c":124.75,"h":124.75,"l":124.75,"n":23,"o":124.75,"t":"2026-09-25T18:45:00Z","v":510,"vw":124.75},{"c":124.44,"h":124.99,"l":124.44,"n":13,"o":124.73,"t":"2026-09-25T19:00:00Z","v":409,"vw":124.72077},{"c":124.14,"h":124.56,"l":124.14,"n":116,"o":124.56,"t":"2026-09-25T19:15:00Z","v":3676,"vw":124.370475},{"c":124,"h":124.44,"l":124,"n":277,"o":124.27,"t":"2026-09-25T19:30:00Z","v":6774,"vw":124.197833},{"c":124.26,"h":124.445,"l":123.97,"n":526,"o":124.29,"t":"2026-09-25T19:45:00Z","v":13284,"vw":124.19857},{"c":124.34,"h":124.34,"l":124.34,"n":15,"o":124.34,"t":"2026-09-25T20:00:00Z","v":4052,"vw":124.34},{"c":120.93,"h":120.94,"l":118.24,"n":112,"o":120.31,"t":"2026-09-28T13:30:00Z","v":5602,"vw":120.328213},{"c":122.11,"h":122.11,"l":120.89,"n":106,"o":121.4,"t":"2026-09-28T13:45:00Z","v":4970,"vw":121.581828},{"c":121.96,"h":122.47,"l":121.9,"n":66,"o":122.18,"t":"2026-09-28T14:00:00Z","v":1690,"vw":122.095245},{"c":121.385,"h":121.6,"l":121.1234,"n":51,"o":121.3901,"t":"2026-09-28T14:15:00Z","v":3206,"vw":121.406889},{"c":121.29,"h":121.69,"l":120.96,"n":46,"o":121.69,"t":"2026-09-28T14:30:00Z","v":2061,"vw":121.256971},{"c":120.245,"h":120.85,"l":120.245,"n":40,"o":120.85,"t":"2026-09-28T14:45:00Z","v":1043,"vw":120.646418},{"c":119.94,"h":120.26,"l":119.94,"n":17,"o":120.26,"t":"2026-09-28T15:00:00Z","v":388,"vw":120.1},{"c":119.88,"h":120.23,"l":119.685,"n":54,"o":119.685,"t":"2026-09-28T15:15:00Z","v":1378,"vw":119.894167},{"c":119.88,"h":120.49,"l":119.88,"n":54,"o":120,"t":"2026-09-28T15:30:00Z","v":1852,"vw":120.14072},{"c":120.13,"h":120.46,"l":119.83,"n":99,"o":120.46,"t":"2026-09-28T16:00:00Z","v":4272,"vw":120.093556},{"c":121.87,"h":121.89,"l":120.15,"n":108,"o":120.15,"t":"2026-09-28T16:15:00Z","v":7899,"vw":120.848298},{"c":119.99,"h":121.55,"l":119.99,"n":192,"o":121.55,"t":"2026-09-28T16:30:00Z","v":4935,"vw":121.059497},{"c":120.12,"h":120.2,"l":119.8,"n":156,"o":120.2,"t":"2026-09-28T16:45:00Z","v":8190,"vw":119.955411},{"c":120.81,"h":120.91,"l":119.7835,"n":62,"o":119.925,"t":"2026-09-28T17:00:00Z","v":9651,"vw":120.322179},{"c":120.26,"h":120.4,"l":120.26,"n":51,"o":120.4,"t":"2026-09-28T17:15:00Z","v":1080,"vw":120.359459},{"c":119.88,"h":120.2873,"l":119.88,"n":53,"o":120.2873,"t":"2026-09-28T17:30:00Z","v":1707,"vw":120.078811},{"c":120.13,"h":120.33,"l":120.13,"n":109,"o":120.33,"t":"2026-09-28T17:45:00Z","v":614,"vw":120.196401},{"c":120.185,"h":120.185,"l":120.05,"n":25,"o":120.09,"t":"2026-09-28T18:00:00Z","v":1128,"vw":120.078349},{"c":120.26,"h":120.3,"l":120.26,"n":38,"o":120.3,"t":"2026-09-28T18:15:00Z","v":981,"vw":120.28},{"c":120.185,"h":120.185,"l":120.185,"n":16,"o":120.185,"t":"2026-09-28T18:45:00Z","v":284,"vw":120.185},{"c":119.9,"h":120.215,"l":119.9,"n":128,"o":120.06,"t":"2026-09-28T19:00:00Z","v":1714,"vw":120.04378},{"c":120.05,"h":120.05,"l":119.76,"n":70,"o":119.92,"t":"2026-09-28T19:15:00Z","v":2654,"vw":119.852622},{"c":119.79,"h":120.4,"l":119.79,"n":162,"o":120.17,"t":"2026-09-28T19:30:00Z","v":4375,"vw":119.991187},{"c":120.17,"h":120.28,"l":119.56,"n":356,"o":119.72,"t":"2026-09-28T19:45:00Z","v":9807,"vw":119.876558},{"c":120.35,"h":120.35,"l":120.35,"n":18,"o":120.35,"t":"2026-09-28T20:00:00Z","v":4625,"vw":120.35},{"c":120.56,"h":120.56,"l":120.56,"n":7,"o":120.56,"t":"2026-09-29T13:30:00Z","v":378,"vw":120.56},{"c":120.99,"h":120.99,"l":120.655,"n":33,"o":120.9127,"t":"2026-09-29T13:45:00Z","v":1001,"vw":120.80537},{"c":120,"h":120.13,"l":120,"n":89,"o":120.13,"t":"2026-09-29T14:00:00Z","v":631,"vw":120.065},{"c":119.79,"h":120,"l":119.69,"n":68,"o":120,"t":"2026-09-29T14:15:00Z","v":1258,"vw":119.883529},{"c":120.0099,"h":120.0099,"l":120.0099,"n":9,"o":120.0099,"t":"2026-09-29T14:45:00Z","v":838,"vw":120.0099},{"c":119.405,"h":120.51,"l":119.405,"n":114,"o":120.01,"t":"2026-09-29T15:00:00Z","v":4338,"vw":119.861945},{"c":118.58,"h":119.265,"l":118.1279,"n":106,"o":119.265,"t":"2026-09-29T15:15:00Z","v":3119,"vw":118.776167},{"c":118.8285,"h":118.895,"l":118.505,"n":39,"o":118.51,"t":"2026-09-29T15:30:00Z","v":2088,"vw":118.766471},{"c":118.76,"h":118.79,"l":118.67,"n":62,"o":118.79,"t":"2026-09-29T15:45:00Z","v":1622,"vw":118.75625},{"c":119.1,"h":119.2748,"l":118.755,"n":73,"o":118.755,"t":"2026-09-29T16:15:00Z","v":1666,"vw":118.959987},{"c":119.3,"h":119.52,"l":119.1,"n":101,"o":119.1,"t":"2026-09-29T16:45:00Z","v":1957,"vw":119.299298},{"c":119.5501,"h":119.6,"l":119.51,"n":39,"o":119.51,"t":"2026-09-29T17:00:00Z","v":1685,"vw":119.538094},{"c":120,"h":120,"l":120,"n":6,"o":120,"t":"2026-09-29T17:30:00Z","v":160,"vw":120},{"c":119.899,"h":120.03,"l":119.899,"n":177,"o":120.03,"t":"2026-09-29T17:45:00Z","v":1524,"vw":119.973774},{"c":120.37,"h":120.7225,"l":120.01,"n":191,"o":120.01,"t":"2026-09-29T18:00:00Z","v":5610,"vw":120.465105},{"c":120.4401,"h":120.54,"l":120.36,"n":98,"o":120.46,"t":"2026-09-29T18:15:00Z","v":1858,"vw":120.458733},{"c":120.79,"h":120.83,"l":120.58,"n":51,"o":120.58,"t":"2026-09-29T18:30:00Z","v":1747,"vw":120.785},{"c":120.88,"h":120.89,"l":120.88,"n":18,"o":120.89,"t":"2026-09-29T18:45:00Z","v":325,"vw":120.885},{"c":120.64,"h":120.75,"l":120.64,"n":80,"o":120.7,"t":"2026-09-29T19:00:00Z","v":1678,"vw":120.684},{"c":120.29,"h":120.77,"l":120.29,"n":293,"o":120.62,"t":"2026-09-29T19:15:00Z","v":4001,"vw":120.598286},{"c":120.3025,"h":120.37,"l":120.15,"n":128,"o":120.18,"t":"2026-09-29T19:30:00Z","v":2626,"vw":120.275709},{"c":120.23,"h":120.79,"l":120.03,"n":479,"o":120.57,"t":"2026-09-29T19:45:00Z","v":13094,"vw":120.26943},{"c":120.25,"h":120.25,"l":120.25,"n":17,"o":120.25,"t":"2026-09-29T20:00:00Z","v":6582,"vw":120.25},{"c":120.55,"h":120.55,"l":120.5,"n":13,"o":120.5,"t":"2026-09-30T08:15:00Z","v":923,"vw":120.522222},{"c":120.5,"h":120.5,"l":120.5,"n":1,"o":120.5,"t":"2026-09-30T11:00:00Z","v":199,"vw":120.5},{"c":119.5,"h":119.5,"l":119.5,"n":8,"o":119.5,"t":"2026-09-30T11:15:00Z","v":159,"vw":119.5},{"c":121.32,"h":121.32,"l":121.32,"n":7,"o":121.32,"t":"2026-09-30T13:30:00Z","v":333,"vw":121.32},{"c":120.05,"h":120.05,"l":119.84,"n":62,"o":119.89,"t":"2026-09-30T13:45:00Z","v":2920,"vw":119.93282},{"c":121.36,"h":121.83,"l":120.42,"n":98,"o":120.42,"t":"2026-09-30T14:00:00Z","v":2476,"vw":121.3804},{"c":121.08,"h":121.46,"l":121.08,"n":42,"o":121.46,"t":"2026-09-30T14:15:00Z","v":1059,"vw":121.32},{"c":120.955,"h":120.955,"l":120.955,"n":5,"o":120.955,"t":"2026-09-30T14:30:00Z","v":315,"vw":120.955},{"c":121.03,"h":121.17,"l":121.03,"n":38,"o":121.17,"t":"2026-09-30T14:45:00Z","v":1154,"vw":121.086},{"c":121.25,"h":121.26,"l":120.59,"n":62,"o":120.9725,"t":"2026-09-30T15:00:00Z","v":1860,"vw":120.945503},{"c":120.635,"h":121.325,"l":120.635,"n":30,"o":121.325,"t":"2026-09-30T15:15:00Z","v":1029,"vw":120.88588},{"c":120.23,"h":120.23,"l":120.23,"n":12,"o":120.23,"t":"2026-09-30T15:30:00Z","v":232,"vw":120.23},{"c":119.98,"h":119.98,"l":119.6315,"n":107,"o":119.965,"t":"2026-09-30T16:00:00Z","v":3361,"vw":119.880175},{"c":120.31,"h":120.31,"l":119.62,"n":180,"o":120.035,"t":"2026-09-30T16:15:00Z","v":3681,"vw":120.106314},{"c":120.345,"h":120.37,"l":120.075,"n":27,"o":120.075,"t":"2026-09-30T16:30:00Z","v":554,"vw":120.231944},{"c":119.645,"h":119.97,"l":119.645,"n":27,"o":119.97,"t":"2026-09-30T17:15:00Z","v":895,"vw":119.831246},{"c":120.13,"h":120.13,"l":119.75,"n":93,"o":119.87,"t":"2026-09-30T17:30:00Z","v":2731,"vw":119.897904},{"c":119.7301,"h":119.97,"l":119.7301,"n":14,"o":119.97,"t":"2026-09-30T17:45:00Z","v":1975,"vw":119.756128},{"c":120.16,"h":120.17,"l":120.16,"n":14,"o":120.16,"t":"2026-09-30T18:00:00Z","v":382,"vw":120.163333},{"c":119.865,"h":119.865,"l":119.865,"n":14,"o":119.865,"t":"2026-09-30T18:15:00Z","v":320,"vw":119.865},{"c":120.1,"h":120.1,"l":119.5264,"n":83,"o":119.5264,"t":"2026-09-30T18:30:00Z","v":1975,"vw":119.898884},{"c":120.185,"h":120.185,"l":119.79,"n":86,"o":119.79,"t":"2026-09-30T18:45:00Z","v":1385,"vw":119.988834},{"c":120.1725,"h":120.1725,"l":119.9,"n":21,"o":119.9,"t":"2026-09-30T19:00:00Z","v":417,"vw":120.004949},{"c":119.61,"h":120.045,"l":119.6,"n":83,"o":119.94,"t":"2026-09-30T19:15:00Z","v":1925,"vw":119.807589},{"c":119.83,"h":119.83,"l":119.61,"n":105,"o":119.61,"t":"2026-09-30T19:30:00Z","v":1612,"vw":119.73313},{"c":119.11,"h":119.76,"l":119.11,"n":666,"o":119.46,"t":"2026-09-30T19:45:00Z","v":17233,"vw":119.403329},{"c":119.38,"h":119.38,"l":119.38,"n":5,"o":119.38,"t":"2026-09-30T20:00:00Z","v":4959,"vw":119.38},{"c":119.4,"h":119.4,"l":119.4,"n":18,"o":119.4,"t":"2026-10-01T08:15:00Z","v":527,"vw":119.4},{"c":119.2,"h":119.45,"l":119.2,"n":2,"o":119.45,"t":"2026-10-01T08:30:00Z","v":500,"vw":119.4},{"c":119.6,"h":120.16,"l":119.5,"n":20,"o":119.5,"t":"2026-10-01T10:15:00Z","v":666,"vw":119.734331},{"c":119.65,"h":119.65,"l":119.65,"n":3,"o":119.65,"t":"2026-10-01T11:15:00Z","v":171,"vw":119.65},{"c":118.16,"h":119.25,"l":118.16,"n":21,"o":119.25,"t":"2026-10-01T13:30:00Z","v":1038,"vw":118.466691},{"c":119.3325,"h":119.96,"l":118.935,"n":89,"o":119.27,"t":"2026-10-01T13:45:00Z","v":2273,"vw":119.327061},{"c":117.95,"h":118.43,"l":117.95,"n":77,"o":118.43,"t":"2026-10-01T14:00:00Z","v":1478,"vw":118.05},{"c":117.85,"h":118.16,"l":117.85,"n":56,"o":118.1,"t":"2026-10-01T14:15:00Z","v":1318,"vw":118.092391},{"c":118,"h":118.23,"l":118,"n":49,"o":118.22,"t":"2026-10-01T14:30:00Z","v":951,"vw":118.085714},{"c":116.64,"h":117.88,"l":116.63,"n":242,"o":117.88,"t":"2026-10-01T14:45:00Z","v":6015,"vw":117.39901},{"c":116.21,"h":116.805,"l":116.08,"n":187,"o":116.64,"t":"2026-10-01T15:00:00Z","v":4932,"vw":116.45081},{"c":117.09,"h":117.1,"l":116.09,"n":164,"o":116.09,"t":"2026-10-01T15:15:00Z","v":3961,"vw":116.668514},{"c":116.99,"h":117.02,"l":116.8,"n":98,"o":116.95,"t":"2026-10-01T15:30:00Z","v":1758,"vw":116.9545},{"c":116.8975,"h":117.225,"l":116.8,"n":187,"o":116.8901,"t":"2026-10-01T15:45:00Z","v":4985,"vw":116.958767},{"c":116.8,"h":117.46,"l":116.8,"n":124,"o":117.19,"t":"2026-10-01T16:00:00Z","v":2886,"vw":117.147381},{"c":117.325,"h":117.5,"l":116.76,"n":40,"o":116.76,"t":"2026-10-01T16:15:00Z","v":1828,"vw":117.065385},{"c":117.66,"h":117.69,"l":117.2,"n":86,"o":117.2,"t":"2026-10-01T16:30:00Z","v":3084,"vw":117.528465},{"c":117.16,"h":117.94,"l":117.16,"n":32,"o":117.82,"t":"2026-10-01T16:45:00Z","v":1255,"vw":117.5015},{"c":117.715,"h":117.715,"l":117.16,"n":80,"o":117.16,"t":"2026-10-01T17:00:00Z","v":3023,"vw":117.467557},{"c":117.57,"h":118.08,"l":117.43,"n":131,"o":117.72,"t":"2026-10-01T17:15:00Z","v":5719,"vw":117.628974},{"c":117.43,"h":118.3,"l":117.36,"n":136,"o":117.8,"t":"2026-10-01T17:30:00Z","v":6242,"vw":117.974498},{"c":117.19,"h":117.59,"l":116.905,"n":247,"o":117.37,"t":"2026-10-01T17:45:00Z","v":8926,"vw":117.188883},{"c":117.15,"h":117.29,"l":116.84,"n":101,"o":117.29,"t":"2026-10-01T18:00:00Z","v":3421,"vw":117.0656},{"c":117.31,"h":117.73,"l":117.24,"n":161,"o":117.34,"t":"2026-10-01T18:15:00Z","v":8668,"vw":117.424447},{"c":116.98,"h":117.47,"l":116.955,"n":188,"o":117.13,"t":"2026-10-01T18:30:00Z","v":8132,"vw":117.256004},{"c":116.9,"h":117.1499,"l":116.845,"n":86,"o":116.98,"t":"2026-10-01T18:45:00Z","v":3013,"vw":116.932387},{"c":117.15,"h":117.18,"l":116.9,"n":169,"o":116.9,"t":"2026-10-01T19:00:00Z","v":3660,"vw":117.042292},{"c":116.29,"h":117.14,"l":116.29,"n":165,"o":117.03,"t":"2026-10-01T19:15:00Z","v":5088,"vw":116.692217},{"c":116.185,"h":116.69,"l":116.12,"n":252,"o":116.29,"t":"2026-10-01T19:30:00Z","v":8928,"vw":116.3616},{"c":115.67,"h":116.41,"l":115.62,"n":766,"o":116.2,"t":"2026-10-01T19:45:00Z","v":29967,"vw":115.941087},{"c":115.67,"h":115.67,"l":115.67,"n":14,"o":115.67,"t":"2026-10-01T20:00:00Z","v":9671,"vw":115.67},{"c":116,"h":116,"l":116,"n":1,"o":116,"t":"2026-10-01T22:15:00Z","v":100,"vw":116},{"c":116,"h":116,"l":116,"n":2,"o":116,"t":"2026-10-02T09:15:00Z","v":1000,"vw":116},{"c":116.765,"h":117,"l":115.2322,"n":41,"o":117,"t":"2026-10-02T13:30:00Z","v":1741,"vw":116.817497},{"c":116.39,"h":117.2,"l":116.0758,"n":367,"o":116.775,"t":"2026-10-02T13:45:00Z","v":5400,"vw":116.757036},{"c":116.48,"h":116.48,"l":116.16,"n":130,"o":116.16,"t":"2026-10-02T14:00:00Z","v":1930,"vw":116.286479},{"c":116.44,"h":116.44,"l":116.1501,"n":55,"o":116.38,"t":"2026-10-02T14:15:00Z","v":1000,"vw":116.257957},{"c":116.78,"h":116.82,"l":116.08,"n":124,"o":116.13,"t":"2026-10-02T14:30:00Z","v":2882,"vw":116.477146},{"c":116.51,"h":117.045,"l":116.5,"n":57,"o":117.045,"t":"2026-10-02T14:45:00Z","v":1712,"vw":116.8335},{"c":115.815,"h":116.4,"l":115.815,"n":80,"o":116.4,"t":"2026-10-02T15:00:00Z","v":1534,"vw":116.130158},{"c":115.34,"h":115.79,"l":115.17,"n":261,"o":115.79,"t":"2026-10-02T15:15:00Z","v":8574,"vw":115.452378},{"c":115.38,"h":115.75,"l":115.21,"n":160,"o":115.25,"t":"2026-10-02T15:30:00Z","v":7388,"vw":115.297579},{"c":114.745,"h":115.65,"l":114.61,"n":179,"o":115.43,"t":"2026-10-02T15:45:00Z","v":8261,"vw":114.780987},{"c":113.9101,"h":115.21,"l":113.9101,"n":416,"o":114.745,"t":"2026-10-02T16:00:00Z","v":23234,"vw":115.012639},{"c":114.27,"h":114.52,"l":113.9101,"n":51,"o":114.235,"t":"2026-10-02T16:15:00Z","v":1349,"vw":114.22371},{"c":114.115,"h":114.21,"l":113.92,"n":50,"o":113.92,"t":"2026-10-02T16:30:00Z","v":1477,"vw":114.055444},{"c":114.99,"h":114.99,"l":114.19,"n":72,"o":114.19,"t":"2026-10-02T16:45:00Z","v":2232,"vw":114.645},{"c":115.525,"h":115.58,"l":115.075,"n":75,"o":115.075,"t":"2026-10-02T17:00:00Z","v":1461,"vw":115.338572},{"c":115.37,"h":115.54,"l":115.37,"n":44,"o":115.515,"t":"2026-10-02T17:15:00Z","v":1161,"vw":115.454167},{"c":115.31,"h":115.31,"l":115.01,"n":53,"o":115.01,"t":"2026-10-02T17:30:00Z","v":1524,"vw":115.221875},{"c":115.37,"h":115.55,"l":115.285,"n":100,"o":115.51,"t":"2026-10-02T17:45:00Z","v":3850,"vw":115.441823},{"c":115.62,"h":115.74,"l":115.415,"n":333,"o":115.415,"t":"2026-10-02T18:00:00Z","v":3554,"vw":115.552122},{"c":115.4,"h":115.6,"l":115.364,"n":148,"o":115.6,"t":"2026-10-02T18:15:00Z","v":2734,"vw":115.421891},{"c":116.3,"h":116.3,"l":115.46,"n":135,"o":115.59,"t":"2026-10-02T18:30:00Z","v":4985,"vw":115.902292},{"c":116.4,"h":116.48,"l":116.21,"n":90,"o":116.21,"t":"2026-10-02T18:45:00Z","v":1895,"vw":116.381429},{"c":116.37,"h":116.43,"l":116.37,"n":171,"o":116.38,"t":"2026-10-02T19:00:00Z","v":1454,"vw":116.393333},{"c":116.165,"h":116.41,"l":116.08,"n":87,"o":116.41,"t":"2026-10-02T19:15:00Z","v":3106,"vw":116.234746},{"c":115.885,"h":116.34,"l":115.77,"n":205,"o":116.3,"t":"2026-10-02T19:30:00Z","v":4152,"vw":116.115584},{"c":116.27,"h":116.29,"l":115.6,"n":641,"o":115.815,"t":"2026-10-02T19:45:00Z","v":16437,"vw":115.922053},{"c":116.31,"h":116.31,"l":116.31,"n":13,"o":116.31,"t":"2026-10-02T20:00:00Z","v":5756,"vw":116.31},{"c":117.05,"h":117.31,"l":117,"n":13,"o":117,"t":"2026-10-05T08:15:00Z","v":1094,"vw":117.051},{"c":115.265,"h":117,"l":115.265,"n":26,"o":117,"t":"2026-10-05T13:30:00Z","v":645,"vw":116.681651},{"c":114.035,"h":115.06,"l":114.035,"n":303,"o":114.535,"t":"2026-10-05T13:45:00Z","v":4931,"vw":114.535159},{"c":115.2,"h":115.2,"l":114.44,"n":28,"o":114.44,"t":"2026-10-05T14:00:00Z","v":1724,"vw":114.812797},{"c":114.46,"h":115.01,"l":114.46,"n":20,"o":115.01,"t":"2026-10-05T14:15:00Z","v":646,"vw":114.6225},{"c":114.855,"h":114.855,"l":114.165,"n":86,"o":114.165,"t":"2026-10-05T14:30:00Z","v":3681,"vw":114.489224},{"c":114.9875,"h":114.9875,"l":114.83,"n":11,"o":114.83,"t":"2026-10-05T14:45:00Z","v":374,"vw":114.88625},{"c":114.61,"h":115.05,"l":114.595,"n":42,"o":115.05,"t":"2026-10-05T15:00:00Z","v":1744,"vw":114.856875},{"c":114.7596,"h":114.77,"l":114.61,"n":27,"o":114.61,"t":"2026-10-05T15:15:00Z","v":1158,"vw":114.698903},{"c":114.47,"h":115.17,"l":114.47,"n":5,"o":115.17,"t":"2026-10-05T15:30:00Z","v":588,"vw":114.686065},{"c":115.21,"h":115.21,"l":115.05,"n":17,"o":115.05,"t":"2026-10-05T15:45:00Z","v":519,"vw":115.13},{"c":114.77,"h":114.77,"l":114.3,"n":49,"o":114.51,"t":"2026-10-05T16:00:00Z","v":2143,"vw":114.538529},{"c":114.335,"h":115.005,"l":114.335,"n":123,"o":114.74,"t":"2026-10-05T16:15:00Z","v":3233,"vw":114.592857},{"c":114.44,"h":114.839,"l":114.3299,"n":35,"o":114.33,"t":"2026-10-05T16:30:00Z","v":5970,"vw":114.398882},{"c":114.62,"h":114.62,"l":114.49,"n":48,"o":114.618,"t":"2026-10-05T16:45:00Z","v":839,"vw":114.589828},{"c":114.55,"h":114.55,"l":114.55,"n":4,"o":114.55,"t":"2026-10-05T17:00:00Z","v":212,"vw":114.55},{"c":114.94,"h":114.94,"l":114.69,"n":118,"o":114.8,"t":"2026-10-05T17:30:00Z","v":5181,"vw":114.804333},{"c":115.28,"h":115.32,"l":115.08,"n":82,"o":115.16,"t":"2026-10-05T17:45:00Z","v":2641,"vw":115.178823},{"c":115.56,"h":116.02,"l":115.42,"n":116,"o":115.45,"t":"2026-10-05T18:00:00Z","v":2928,"vw":115.603062},{"c":115.745,"h":115.745,"l":115.535,"n":19,"o":115.545,"t":"2026-10-05T18:15:00Z","v":515,"vw":115.591848},{"c":115.865,"h":115.865,"l":115.76,"n":15,"o":115.76,"t":"2026-10-05T18:30:00Z","v":1018,"vw":115.781886},{"c":115.84,"h":115.94,"l":115.7,"n":105,"o":115.7503,"t":"2026-10-05T18:45:00Z","v":4483,"vw":115.815666},{"c":115.68,"h":116,"l":115.46,"n":230,"o":116,"t":"2026-10-05T19:00:00Z","v":6181,"vw":115.710682},{"c":115.74,"h":115.74,"l":115.69,"n":17,"o":115.69,"t":"2026-10-05T19:15:00Z","v":314,"vw":115.715},{"c":115.9,"h":115.9,"l":115.695,"n":97,"o":115.81,"t":"2026-10-05T19:30:00Z","v":2082,"vw":115.79138},{"c":116.03,"h":116.03,"l":115.58,"n":523,"o":115.8,"t":"2026-10-05T19:45:00Z","v":10915,"vw":115.862595},{"c":115.76,"h":115.76,"l":115.76,"n":11,"o":115.76,"t":"2026-10-05T20:00:00Z","v":6227,"vw":115.76},{"c":115.8,"h":116.05,"l":115.8,"n":4,"o":116,"t":"2026-10-06T10:30:00Z","v":1001,"vw":116},{"c":116.11,"h":116.89,"l":116,"n":55,"o":116.89,"t":"2026-10-06T13:30:00Z","v":3734,"vw":116.400892},{"c":117.185,"h":117.2,"l":115.72,"n":108,"o":115.72,"t":"2026-10-06T13:45:00Z","v":3448,"vw":116.527246},{"c":117.615,"h":117.615,"l":117.38,"n":29,"o":117.38,"t":"2026-10-06T14:00:00Z","v":1472,"vw":117.540134},{"c":117.08,"h":117.57,"l":117.08,"n":73,"o":117.57,"t":"2026-10-06T14:15:00Z","v":2523,"vw":117.262386},{"c":117.16,"h":117.165,"l":117.14,"n":38,"o":117.165,"t":"2026-10-06T14:30:00Z","v":1285,"vw":117.1575},{"c":117.86,"h":117.86,"l":117.16,"n":56,"o":117.4,"t":"2026-10-06T14:45:00Z","v":2243,"vw":117.569261},{"c":118.035,"h":118.45,"l":117.77,"n":130,"o":117.77,"t":"2026-10-06T15:00:00Z","v":4480,"vw":118.118698},{"c":119.3599,"h":119.3599,"l":117.99,"n":132,"o":118.05,"t":"2026-10-06T15:15:00Z","v":2620,"vw":118.261659},{"c":118.39,"h":118.635,"l":118.15,"n":76,"o":118.37,"t":"2026-10-06T15:30:00Z","v":3376,"vw":118.296944},{"c":118.47,"h":118.635,"l":118.46,"n":79,"o":118.58,"t":"2026-10-06T15:45:00Z","v":2586,"vw":118.503257},{"c":118.475,"h":118.475,"l":118.3439,"n":13,"o":118.3439,"t":"2026-10-06T16:00:00Z","v":250,"vw":118.406329},{"c":118.24,"h":118.48,"l":118.19,"n":141,"o":118.48,"t":"2026-10-06T16:15:00Z","v":2452,"vw":118.297747},{"c":118.98,"h":118.995,"l":118.235,"n":126,"o":118.24,"t":"2026-10-06T16:30:00Z","v":3210,"vw":118.574782},{"c":118.68,"h":119.06,"l":118.66,"n":77,"o":119.06,"t":"2026-10-06T16:45:00Z","v":2414,"vw":118.955525},{"c":119.14,"h":119.42,"l":118.8,"n":186,"o":118.83,"t":"2026-10-06T17:15:00Z","v":7184,"vw":119.097447},{"c":119.56,"h":119.56,"l":119.205,"n":161,"o":119.205,"t":"2026-10-06T17:30:00Z","v":2909,"vw":119.320357},{"c":120.11,"h":120.11,"l":119.605,"n":276,"o":119.605,"t":"2026-10-06T17:45:00Z","v":8038,"vw":119.872399},{"c":119.85,"h":120.12,"l":119.505,"n":107,"o":120.12,"t":"2026-10-06T18:00:00Z","v":4095,"vw":119.737037},{"c":119.275,"h":119.76,"l":119.275,"n":339,"o":119.76,"t":"2026-10-06T18:15:00Z","v":6853,"vw":119.515342},{"c":119.84,"h":120,"l":119.275,"n":495,"o":119.275,"t":"2026-10-06T18:30:00Z","v":9340,"vw":119.676852},{"c":120.3,"h":120.31,"l":119.825,"n":264,"o":120.16,"t":"2026-10-06T18:45:00Z","v":5761,"vw":120.0906},{"c":120.7025,"h":120.7025,"l":119.95,"n":192,"o":120.16,"t":"2026-10-06T19:00:00Z","v":7151,"vw":120.142229},{"c":120.215,"h":120.7,"l":120.14,"n":398,"o":120.7,"t":"2026-10-06T19:15:00Z","v":12895,"vw":120.57},{"c":119.8,"h":119.8395,"l":119.3,"n":187,"o":119.58,"t":"2026-10-06T19:30:00Z","v":4851,"vw":119.648618},{"c":119.41,"h":119.97,"l":119.33,"n":579,"o":119.79,"t":"2026-10-06T19:45:00Z","v":17900,"vw":119.534969},{"c":119.41,"h":119.53,"l":119.41,"n":9,"o":119.53,"t":"2026-10-06T20:00:00Z","v":7513,"vw":119.411628},{"c":119.21,"h":119.46,"l":119.21,"n":7,"o":119.41,"t":"2026-10-07T10:45:00Z","v":1004,"vw":119.41},{"c":118,"h":118,"l":118,"n":3,"o":118,"t":"2026-10-07T11:15:00Z","v":210,"vw":118},{"c":115.24,"h":116.55,"l":114,"n":161,"o":116.55,"t":"2026-10-07T13:30:00Z","v":6925,"vw":115.874605},{"c":116.025,"h":116.045,"l":114.88,"n":196,"o":114.88,"t":"2026-10-07T13:45:00Z","v":2684,"vw":115.418636},{"c":115.585,"h":116.065,"l":115.585,"n":11,"o":116.065,"t":"2026-10-07T14:00:00Z","v":561,"vw":115.974263},{"c":115.465,"h":115.62,"l":115.14,"n":70,"o":115.61,"t":"2026-10-07T14:15:00Z","v":2413,"vw":115.465578},{"c":115.68,"h":115.825,"l":115.42,"n":55,"o":115.42,"t":"2026-10-07T14:30:00Z","v":1549,"vw":115.590176},{"c":115.2325,"h":115.96,"l":115.2325,"n":35,"o":115.706,"t":"2026-10-07T14:45:00Z","v":1050,"vw":115.654366},{"c":114.72,"h":114.72,"l":114.555,"n":56,"o":114.555,"t":"2026-10-07T15:00:00Z","v":574,"vw":114.658333},{"c":113.95,"h":114.0001,"l":113.95,"n":58,"o":114,"t":"2026-10-07T15:15:00Z","v":1800,"vw":113.986005},{"c":114.36,"h":114.56,"l":113.855,"n":47,"o":113.855,"t":"2026-10-07T15:30:00Z","v":2706,"vw":114.452098},{"c":114.58,"h":114.6,"l":114.22,"n":387,"o":114.26,"t":"2026-10-07T15:45:00Z","v":6110,"vw":114.404635},{"c":114.67,"h":115.015,"l":114.6,"n":85,"o":114.785,"t":"2026-10-07T16:00:00Z","v":2824,"vw":114.876607},{"c":114.97,"h":115.17,"l":114.95,"n":52,"o":114.95,"t":"2026-10-07T16:15:00Z","v":1674,"vw":115.09},{"c":114.58,"h":114.58,"l":114.58,"n":10,"o":114.58,"t":"2026-10-07T16:30:00Z","v":471,"vw":114.58},{"c":114.47,"h":114.8125,"l":114.47,"n":34,"o":114.605,"t":"2026-10-07T16:45:00Z","v":890,"vw":114.715833},{"c":115.34,"h":115.345,"l":114.58,"n":77,"o":114.58,"t":"2026-10-07T17:00:00Z","v":2357,"vw":114.94625},{"c":114.98,"h":114.98,"l":114.98,"n":7,"o":114.98,"t":"2026-10-07T17:15:00Z","v":131,"vw":114.98},{"c":115.15,"h":115.15,"l":114.95,"n":21,"o":114.95,"t":"2026-10-07T17:30:00Z","v":506,"vw":115.087695},{"c":115.08,"h":115.08,"l":115.08,"n":16,"o":115.08,"t":"2026-10-07T17:45:00Z","v":588,"vw":115.08},{"c":115.16,"h":115.32,"l":114.8801,"n":32,"o":114.8801,"t":"2026-10-07T18:00:00Z","v":1385,"vw":115.056851},{"c":115.095,"h":115.275,"l":115.095,"n":44,"o":115.275,"t":"2026-10-07T18:15:00Z","v":1121,"vw":115.164952},{"c":114.905,"h":115.09,"l":114.905,"n":22,"o":115.09,"t":"2026-10-07T18:30:00Z","v":420,"vw":114.9975},{"c":115.08,"h":115.19,"l":114.95,"n":41,"o":115.11,"t":"2026-10-07T18:45:00Z","v":1222,"vw":115.121441},{"c":114.88,"h":115.0575,"l":114.7265,"n":57,"o":115.0575,"t":"2026-10-07T19:00:00Z","v":2644,"vw":114.813071},{"c":114.96,"h":114.96,"l":114.945,"n":9,"o":114.945,"t":"2026-10-07T19:15:00Z","v":356,"vw":114.9525},{"c":115,"h":115.215,"l":114.85,"n":130,"o":115.215,"t":"2026-10-07T19:30:00Z","v":2743,"vw":114.976818},{"c":115.03,"h":115.28,"l":114.65,"n":507,"o":114.945,"t":"2026-10-07T19:45:00Z","v":12930,"vw":115.047563},{"c":115.32,"h":115.32,"l":115.32,"n":16,"o":115.32,"t":"2026-10-07T20:00:00Z","v":6522,"vw":115.32},{"c":113.75,"h":114.35,"l":113.75,"n":38,"o":114.35,"t":"2026-10-08T13:30:00Z","v":1609,"vw":114.216915},{"c":114.74,"h":114.86,"l":114.43,"n":200,"o":114.53,"t":"2026-10-08T13:45:00Z","v":3916,"vw":114.686905},{"c":114.9,"h":114.9,"l":114.9,"n":37,"o":114.9,"t":"2026-10-08T14:00:00Z","v":367,"vw":114.9},{"c":114.59,"h":114.59,"l":114.59,"n":1,"o":114.59,"t":"2026-10-08T14:15:00Z","v":100,"vw":114.59},{"c":114.53,"h":114.53,"l":114.53,"n":26,"o":114.53,"t":"2026-10-08T14:30:00Z","v":385,"vw":114.53},{"c":114.36,"h":114.375,"l":114.36,"n":15,"o":114.375,"t":"2026-10-08T14:45:00Z","v":411,"vw":114.369},{"c":114.16,"h":114.27,"l":113.865,"n":207,"o":114.01,"t":"2026-10-08T15:00:00Z","v":3696,"vw":114.019804},{"c":114.265,"h":114.265,"l":114.06,"n":56,"o":114.09,"t":"2026-10-08T15:15:00Z","v":1485,"vw":114.103889},{"c":114.065,"h":114.065,"l":114.01,"n":27,"o":114.02,"t":"2026-10-08T15:30:00Z","v":497,"vw":114.024444},{"c":113.82,"h":113.9,"l":113.82,"n":34,"o":113.9,"t":"2026-10-08T15:45:00Z","v":617,"vw":113.846667},{"c":113.79,"h":113.805,"l":113.735,"n":34,"o":113.735,"t":"2026-10-08T16:00:00Z","v":622,"vw":113.775},{"c":113.9,"h":114.295,"l":113.4414,"n":119,"o":113.67,"t":"2026-10-08T16:15:00Z","v":2911,"vw":113.9158},{"c":113.94,"h":113.94,"l":113.94,"n":7,"o":113.94,"t":"2026-10-08T16:30:00Z","v":137,"vw":113.94},{"c":114.29,"h":114.29,"l":114.28,"n":14,"o":114.28,"t":"2026-10-08T16:45:00Z","v":587,"vw":114.2825},{"c":113.98,"h":114.37,"l":113.7401,"n":105,"o":113.7401,"t":"2026-10-08T17:15:00Z","v":1591,"vw":114.178763},{"c":114.11,"h":114.11,"l":114.1,"n":40,"o":114.1,"t":"2026-10-08T17:30:00Z","v":297,"vw":114.105},{"c":113.8753,"h":113.8753,"l":113.8753,"n":6,"o":113.8753,"t":"2026-10-08T17:45:00Z","v":149,"vw":113.8753},{"c":114.63,"h":114.63,"l":113.77,"n":77,"o":114.1626,"t":"2026-10-08T18:00:00Z","v":3066,"vw":114.0384},{"c":114.49,"h":114.49,"l":114.49,"n":6,"o":114.49,"t":"2026-10-08T18:15:00Z","v":760,"vw":114.49},{"c":115.09,"h":115.09,"l":114.85,"n":140,"o":114.86,"t":"2026-10-08T18:30:00Z","v":3346,"vw":114.937222},{"c":115.17,"h":115.65,"l":115.17,"n":248,"o":115.25,"t":"2026-10-08T18:45:00Z","v":6453,"vw":115.393078},{"c":114.89,"h":114.89,"l":114.89,"n":35,"o":114.89,"t":"2026-10-08T19:00:00Z","v":766,"vw":114.89},{"c":115.04,"h":115.07,"l":114.86,"n":130,"o":114.86,"t":"2026-10-08T19:15:00Z","v":1906,"vw":114.939018},{"c":115.26,"h":115.26,"l":114.808,"n":45,"o":114.808,"t":"2026-10-08T19:30:00Z","v":1121,"vw":114.98525},{"c":115.085,"h":115.285,"l":115.08,"n":210,"o":115.15,"t":"2026-10-08T19:45:00Z","v":2383,"vw":115.140202},{"c":115.19,"h":115.19,"l":115.19,"n":8,"o":115.19,"t":"2026-10-08T20:00:00Z","v":4039,"vw":115.19},{"c":116,"h":116,"l":116,"n":17,"o":116,"t":"2026-10-09T10:45:00Z","v":676,"vw":116},{"c":116,"h":116,"l":116,"n":1,"o":116,"t":"2026-10-09T11:15:00Z","v":500,"vw":116},{"c":116.25,"h":116.25,"l":116.25,"n":1,"o":116.25,"t":"2026-10-09T12:30:00Z","v":100,"vw":116.25},{"c":116.96,"h":117.6915,"l":116.37,"n":11,"o":116.67,"t":"2026-10-09T13:30:00Z","v":840,"vw":116.79869},{"c":116.3701,"h":117,"l":116.3701,"n":33,"o":116.405,"t":"2026-10-09T13:45:00Z","v":1349,"vw":116.573205},{"c":115.9301,"h":116.68,"l":115.9301,"n":38,"o":116.13,"t":"2026-10-09T14:00:00Z","v":1377,"vw":116.336027},{"c":115.695,"h":116.16,"l":115.695,"n":25,"o":116.16,"t":"2026-10-09T14:15:00Z","v":753,"vw":116.019681},{"c":115.72,"h":115.72,"l":115.72,"n":6,"o":115.72,"t":"2026-10-09T14:30:00Z","v":305,"vw":115.72},{"c":115.795,"h":115.795,"l":115.795,"n":7,"o":115.795,"t":"2026-10-09T14:45:00Z","v":124,"vw":115.795},{"c":116.18,"h":116.33,"l":116.1,"n":62,"o":116.11,"t":"2026-10-09T15:00:00Z","v":2508,"vw":116.185862},{"c":116.385,"h":116.385,"l":116.385,"n":2,"o":116.385,"t":"2026-10-09T15:15:00Z","v":124,"vw":116.385},{"c":116.21,"h":116.23,"l":116.21,"n":28,"o":116.23,"t":"2026-10-09T15:30:00Z","v":1015,"vw":116.226},{"c":116.05,"h":116.05,"l":116.05,"n":5,"o":116.05,"t":"2026-10-09T15:45:00Z","v":211,"vw":116.05},{"c":115.965,"h":116.07,"l":115.4917,"n":33,"o":115.91,"t":"2026-10-09T16:00:00Z","v":1437,"vw":115.806054},{"c":115.97,"h":115.97,"l":115.97,"n":10,"o":115.97,"t":"2026-10-09T16:15:00Z","v":228,"vw":115.97},{"c":116.27,"h":116.3,"l":116.19,"n":30,"o":116.3,"t":"2026-10-09T16:45:00Z","v":1165,"vw":116.244745},{"c":116.14,"h":116.14,"l":116.14,"n":2,"o":116.14,"t":"2026-10-09T17:15:00Z","v":101,"vw":116.14},{"c":116.14,"h":116.14,"l":116.14,"n":2,"o":116.14,"t":"2026-10-09T17:30:00Z","v":101,"vw":116.14},{"c":116.45,"h":116.6,"l":116.28,"n":83,"o":116.28,"t":"2026-10-09T17:45:00Z","v":1474,"vw":116.4525},{"c":116.085,"h":116.595,"l":116.085,"n":73,"o":116.595,"t":"2026-10-09T18:00:00Z","v":2029,"vw":116.271729},{"c":115.8,"h":116.2499,"l":115.8,"n":55,"o":116.2499,"t":"2026-10-09T18:15:00Z","v":1092,"vw":115.968693},{"c":115.585,"h":115.585,"l":115.39,"n":35,"o":115.4,"t":"2026-10-09T18:30:00Z","v":704,"vw":115.429413},{"c":115.93,"h":115.93,"l":115.615,"n":75,"o":115.77,"t":"2026-10-09T18:45:00Z","v":1882,"vw":115.76094},{"c":115.6,"h":116.16,"l":115.595,"n":54,"o":115.66,"t":"2026-10-09T19:00:00Z","v":2221,"vw":115.847973},{"c":115.46,"h":115.46,"l":115.27,"n":35,"o":115.27,"t":"2026-10-09T19:15:00Z","v":955,"vw":115.315},{"c":115.92,"h":115.92,"l":115.395,"n":183,"o":115.445,"t":"2026-10-09T19:30:00Z","v":4097,"vw":115.669089},{"c":115.84,"h":116.21,"l":115.73,"n":453,"o":115.88,"t":"2026-10-09T19:45:00Z","v":9084,"vw":115.970354},{"c":115.76,"h":115.76,"l":115.76,"n":9,"o":115.76,"t":"2026-10-09T20:00:00Z","v":3446,"vw":115.76},{"c":107,"h":107,"l":107,"n":2,"o":107,"t":"2026-10-09T22:30:00Z","v":190,"vw":107},{"c":115.55,"h":116.15,"l":114.73,"n":356,"o":115,"t":"2026-10-12T13:30:00Z","v":8103,"vw":115.658202},{"c":114.9,"h":116.2325,"l":114.347,"n":599,"o":115.55,"t":"2026-10-12T13:45:00Z","v":5320,"vw":115.537436},{"c":116.38,"h":116.38,"l":115.185,"n":34,"o":115.61,"t":"2026-10-12T14:00:00Z","v":1395,"vw":115.588912},{"c":114.68,"h":114.68,"l":114.68,"n":15,"o":114.68,"t":"2026-10-12T14:15:00Z","v":224,"vw":114.68},{"c":114.49,"h":114.85,"l":114.35,"n":530,"o":114.41,"t":"2026-10-12T14:30:00Z","v":22337,"vw":114.585413},{"c":114.48,"h":114.48,"l":114.48,"n":4,"o":114.48,"t":"2026-10-12T14:45:00Z","v":114,"vw":114.48},{"c":114.6,"h":114.6,"l":114.6,"n":14,"o":114.6,"t":"2026-10-12T15:00:00Z","v":299,"vw":114.6},{"c":114.73,"h":114.73,"l":114.73,"n":1,"o":114.73,"t":"2026-10-12T15:30:00Z","v":100,"vw":114.73},{"c":114.5,"h":114.835,"l":114.45,"n":59,"o":114.52,"t":"2026-10-12T15:45:00Z","v":1835,"vw":114.607112},{"c":114.865,"h":114.88,"l":114.75,"n":68,"o":114.88,"t":"2026-10-12T16:00:00Z","v":2567,"vw":114.786951},{"c":114.42,"h":114.44,"l":114.42,"n":41,"o":114.44,"t":"2026-10-12T16:15:00Z","v":688,"vw":114.43},{"c":114.8,"h":114.93,"l":114.325,"n":121,"o":114.325,"t":"2026-10-12T16:30:00Z","v":4716,"vw":114.652816},{"c":114.61,"h":115.15,"l":114.61,"n":85,"o":115.15,"t":"2026-10-12T16:45:00Z","v":1411,"vw":114.772909},{"c":115.08,"h":115.235,"l":114.74,"n":416,"o":114.74,"t":"2026-10-12T17:00:00Z","v":15518,"vw":115.055595},{"c":114.91,"h":115.07,"l":114.8,"n":417,"o":115.05,"t":"2026-10-12T17:15:00Z","v":26554,"vw":114.920039},{"c":114.96,"h":115,"l":114.85,"n":216,"o":114.94,"t":"2026-10-12T17:30:00Z","v":6982,"vw":114.918638},{"c":114.965,"h":114.965,"l":114.965,"n":30,"o":114.965,"t":"2026-10-12T17:45:00Z","v":207,"vw":114.965},{"c":115.0611,"h":115.12,"l":115.0611,"n":41,"o":115.12,"t":"2026-10-12T18:00:00Z","v":962,"vw":115.094854},{"c":115.25,"h":115.27,"l":114.97,"n":51,"o":115.12,"t":"2026-10-12T18:15:00Z","v":1246,"vw":115.115066},{"c":114.89,"h":115.07,"l":114.89,"n":77,"o":115.07,"t":"2026-10-12T18:30:00Z","v":2404,"vw":114.962273},{"c":114.8,"h":114.8,"l":114.8,"n":8,"o":114.8,"t":"2026-10-12T18:45:00Z","v":213,"vw":114.8},{"c":114.8,"h":114.8,"l":114.71,"n":40,"o":114.71,"t":"2026-10-12T19:00:00Z","v":661,"vw":114.756522},{"c":114.78,"h":114.78,"l":114.5,"n":105,"o":114.705,"t":"2026-10-12T19:15:00Z","v":2212,"vw":114.635214},{"c":114.92,"h":115.03,"l":114.69,"n":61,"o":114.77,"t":"2026-10-12T19:30:00Z","v":1344,"vw":114.8525},{"c":114.69,"h":114.96,"l":114.69,"n":381,"o":114.755,"t":"2026-10-12T19:45:00Z","v":7720,"vw":114.809902},{"c":114.69,"h":114.69,"l":114.69,"n":5,"o":114.69,"t":"2026-10-12T20:00:00Z","v":2352,"vw":114.69},{"c":115.01,"h":115.01,"l":115,"n":32,"o":115,"t":"2026-10-13T09:15:00Z","v":1571,"vw":115.004055},{"c":117.46,"h":118.165,"l":115.86,"n":234,"o":115.86,"t":"2026-10-13T13:30:00Z","v":11098,"vw":117.047744},{"c":116.44,"h":118.665,"l":116.44,"n":78,"o":118.22,"t":"2026-10-13T13:45:00Z","v":4114,"vw":117.913563},{"c":115.75,"h":116.61,"l":115.025,"n":110,"o":116.51,"t":"2026-10-13T14:00:00Z","v":2495,"vw":115.552678},{"c":115.115,"h":115.47,"l":115.045,"n":49,"o":115.47,"t":"2026-10-13T14:15:00Z","v":2088,"vw":115.250196},{"c":115.13,"h":115.13,"l":115.11,"n":12,"o":115.11,"t":"2026-10-13T14:30:00Z","v":464,"vw":115.12},{"c":115.01,"h":115.52,"l":115.01,"n":95,"o":115.39,"t":"2026-10-13T14:45:00Z","v":1923,"vw":115.322273},{"c":115.535,"h":115.535,"l":114.8165,"n":30,"o":114.8165,"t":"2026-10-13T15:00:00Z","v":1545,"vw":115.417137},{"c":115.23,"h":115.556,"l":115.23,"n":30,"o":115.556,"t":"2026-10-13T15:15:00Z","v":786,"vw":115.438475},{"c":115.6947,"h":115.6947,"l":115.16,"n":12,"o":115.16,"t":"2026-10-13T15:30:00Z","v":882,"vw":115.497938},{"c":115.22,"h":115.29,"l":115.1801,"n":41,"o":115.27,"t":"2026-10-13T15:45:00Z","v":2020,"vw":115.243156},{"c":115.0673,"h":115.0673,"l":115.0673,"n":3,"o":115.0673,"t":"2026-10-13T16:00:00Z","v":230,"vw":115.0673},{"c":115.1227,"h":115.35,"l":115.0914,"n":55,"o":115.0914,"t":"2026-10-13T16:15:00Z","v":692,"vw":115.139548},{"c":115.05,"h":115.34,"l":115.05,"n":35,"o":115.34,"t":"2026-10-13T16:30:00Z","v":937,"vw":115.228333},{"c":114.671,"h":115.35,"l":114.671,"n":43,"o":115.35,"t":"2026-10-13T16:45:00Z","v":1411,"vw":115.0362},{"c":115.88,"h":115.88,"l":114.525,"n":303,"o":114.525,"t":"2026-10-13T17:00:00Z","v":8248,"vw":115.424064},{"c":115.42,"h":115.87,"l":115.42,"n":27,"o":115.87,"t":"2026-10-13T17:15:00Z","v":1141,"vw":115.493494},{"c":115.48,"h":115.51,"l":115.48,"n":15,"o":115.51,"t":"2026-10-13T17:30:00Z","v":669,"vw":115.5},{"c":115.215,"h":115.32,"l":115.18,"n":27,"o":115.32,"t":"2026-10-13T17:45:00Z","v":4752,"vw":115.221364},{"c":115.6625,"h":115.6625,"l":115.41,"n":65,"o":115.41,"t":"2026-10-13T18:00:00Z","v":2096,"vw":115.586887},{"c":115.94,"h":116.04,"l":115.94,"n":27,"o":116.04,"t":"2026-10-13T18:15:00Z","v":780,"vw":115.99},{"c":116.12,"h":116.12,"l":115.67,"n":39,"o":116.03,"t":"2026-10-13T18:30:00Z","v":1011,"vw":116.028333},{"c":116.05,"h":116.165,"l":116.03,"n":34,"o":116.03,"t":"2026-10-13T18:45:00Z","v":913,"vw":116.091527},{"c":115.95,"h":115.95,"l":115.95,"n":12,"o":115.95,"t":"2026-10-13T19:00:00Z","v":365,"vw":115.95},{"c":115.66,"h":115.9,"l":115.58,"n":89,"o":115.9,"t":"2026-10-13T19:15:00Z","v":1484,"vw":115.746659},{"c":115.77,"h":115.77,"l":115.66,"n":41,"o":115.66,"t":"2026-10-13T19:30:00Z","v":1119,"vw":115.678333},{"c":114.83,"h":115.55,"l":114.83,"n":453,"o":115.49,"t":"2026-10-13T19:45:00Z","v":11758,"vw":115.230549},{"c":115.14,"h":115.14,"l":115.14,"n":7,"o":115.14,"t":"2026-10-13T20:00:00Z","v":4989,"vw":115.14},{"c":113.64,"h":114.3,"l":112.51,"n":66,"o":113,"t":"2026-10-14T13:30:00Z","v":5084,"vw":113.217791},{"c":113.13,"h":113.91,"l":113.13,"n":98,"o":113.65,"t":"2026-10-14T13:45:00Z","v":4403,"vw":113.560945},{"c":112.65,"h":112.85,"l":112.0623,"n":104,"o":112.85,"t":"2026-10-14T14:00:00Z","v":4419,"vw":112.55123},{"c":112,"h":112.54,"l":111.79,"n":50,"o":112.54,"t":"2026-10-14T14:15:00Z","v":1645,"vw":111.976312},{"c":112.14,"h":112.22,"l":111.775,"n":118,"o":111.775,"t":"2026-10-14T14:30:00Z","v":3305,"vw":112.12875},{"c":111.88,"h":112.23,"l":111.88,"n":46,"o":112.23,"t":"2026-10-14T14:45:00Z","v":1228,"vw":111.93875},{"c":111.975,"h":112.09,"l":111.685,"n":129,"o":112.05,"t":"2026-10-14T15:00:00Z","v":3151,"vw":111.952089},{"c":112.03,"h":112.03,"l":111.67,"n":15,"o":111.7,"t":"2026-10-14T15:15:00Z","v":392,"vw":111.8},{"c":111.84,"h":112.2394,"l":111.79,"n":47,"o":112.2394,"t":"2026-10-14T15:30:00Z","v":1547,"vw":111.974114},{"c":112.08,"h":112.08,"l":111.94,"n":35,"o":111.955,"t":"2026-10-14T15:45:00Z","v":989,"vw":112.021885},{"c":111.585,"h":111.78,"l":111.2175,"n":73,"o":111.78,"t":"2026-10-14T16:00:00Z","v":2431,"vw":111.446022},{"c":110.85,"h":111.345,"l":110.85,"n":119,"o":111.31,"t":"2026-10-14T16:15:00Z","v":3197,"vw":111.036818},{"c":111.355,"h":111.36,"l":111.02,"n":44,"o":111.02,"t":"2026-10-14T16:30:00Z","v":1475,"vw":111.195479},{"c":111.12,"h":111.43,"l":110.9,"n":113,"o":111.43,"t":"2026-10-14T16:45:00Z","v":5756,"vw":111.245682},{"c":110.69,"h":111.29,"l":110.22,"n":245,"o":111.085,"t":"2026-10-14T17:00:00Z","v":39752,"vw":110.58467},{"c":110.5356,"h":110.695,"l":110.34,"n":45,"o":110.695,"t":"2026-10-14T17:15:00Z","v":1299,"vw":110.581015},{"c":110.31,"h":110.3901,"l":110.31,"n":76,"o":110.3901,"t":"2026-10-14T17:30:00Z","v":2297,"vw":110.361479},{"c":110.525,"h":110.6884,"l":110.28,"n":143,"o":110.31,"t":"2026-10-14T17:45:00Z","v":5856,"vw":110.38637},{"c":110.535,"h":110.535,"l":109.69,"n":128,"o":110.31,"t":"2026-10-14T18:00:00Z","v":5023,"vw":110.20055},{"c":110.43,"h":110.71,"l":110.29,"n":177,"o":110.505,"t":"2026-10-14T18:15:00Z","v":10123,"vw":110.488886},{"c":110.52,"h":110.58,"l":110.38,"n":89,"o":110.44,"t":"2026-10-14T18:30:00Z","v":4049,"vw":110.46128},{"c":110.925,"h":110.96,"l":110.41,"n":130,"o":110.42,"t":"2026-10-14T18:45:00Z","v":6313,"vw":110.685563},{"c":110.66,"h":110.68,"l":110.46,"n":102,"o":110.67,"t":"2026-10-14T19:00:00Z","v":3392,"vw":110.597308},{"c":110.62,"h":111.06,"l":110.49,"n":150,"o":110.765,"t":"2026-10-14T19:15:00Z","v":7328,"vw":110.779006},{"c":110.6275,"h":110.7,"l":110.42,"n":165,"o":110.7,"t":"2026-10-14T19:30:00Z","v":5597,"vw":110.579472},{"c":110.54,"h":110.75,"l":110.28,"n":757,"o":110.33,"t":"2026-10-14T19:45:00Z","v":30141,"vw":110.4089},{"c":110.54,"h":110.54,"l":110.54,"n":10,"o":110.54,"t":"2026-10-14T20:00:00Z","v":6236,"vw":110.54},{"c":110.57,"h":110.85,"l":109.801,"n":37,"o":110.46,"t":"2026-10-15T13:30:00Z","v":5422,"vw":110.361266},{"c":110.44,"h":110.67,"l":110.3307,"n":53,"o":110.5,"t":"2026-10-15T13:45:00Z","v":2925,"vw":110.570271},{"c":111.05,"h":111.81,"l":110.925,"n":58,"o":110.925,"t":"2026-10-15T14:00:00Z","v":1758,"vw":111.173636},{"c":111.295,"h":111.3,"l":110.91,"n":89,"o":110.985,"t":"2026-10-15T14:15:00Z","v":3576,"vw":111.031606},{"c":111.93,"h":111.93,"l":111.26,"n":73,"o":111.5899,"t":"2026-10-15T14:30:00Z","v":2342,"vw":111.606487},{"c":112.11,"h":112.11,"l":111.83,"n":24,"o":111.835,"t":"2026-10-15T14:45:00Z","v":879,"vw":111.880833},{"c":111.99,"h":112.24,"l":111.99,"n":26,"o":112.24,"t":"2026-10-15T15:00:00Z","v":698,"vw":112.136341},{"c":113,"h":113,"l":113,"n":24,"o":113,"t":"2026-10-15T15:15:00Z","v":332,"vw":113},{"c":112.905,"h":112.905,"l":112.8,"n":43,"o":112.82,"t":"2026-10-15T15:30:00Z","v":1307,"vw":112.828295},{"c":112.4025,"h":112.8,"l":112.32,"n":114,"o":112.64,"t":"2026-10-15T15:45:00Z","v":3991,"vw":112.542876},{"c":112.11,"h":112.11,"l":112.08,"n":25,"o":112.11,"t":"2026-10-15T16:00:00Z","v":498,"vw":112.1025},{"c":111.99,"h":111.99,"l":111.99,"n":23,"o":111.99,"t":"2026-10-15T16:15:00Z","v":380,"vw":111.99},{"c":111.89,"h":111.89,"l":111.65,"n":21,"o":111.65,"t":"2026-10-15T16:30:00Z","v":427,"vw":111.817492},{"c":111.65,"h":111.89,"l":111.65,"n":29,"o":111.89,"t":"2026-10-15T16:45:00Z","v":849,"vw":111.69},{"c":111.605,"h":111.63,"l":111.605,"n":10,"o":111.63,"t":"2026-10-15T17:00:00Z","v":351,"vw":111.618889},{"c":111.47,"h":111.82,"l":111.47,"n":64,"o":111.82,"t":"2026-10-15T17:15:00Z","v":1733,"vw":111.686667},{"c":111.7075,"h":111.7075,"l":111.6,"n":45,"o":111.62,"t":"2026-10-15T17:30:00Z","v":722,"vw":111.6425},{"c":111.74,"h":111.91,"l":111.74,"n":27,"o":111.9,"t":"2026-10-15T17:45:00Z","v":970,"vw":111.858571},{"c":111.74,"h":112.18,"l":111.74,"n":61,"o":111.99,"t":"2026-10-15T18:00:00Z","v":1875,"vw":112.031944},{"c":111.35,"h":111.5,"l":111.3,"n":56,"o":111.42,"t":"2026-10-15T18:15:00Z","v":1207,"vw":111.375},{"c":111.9,"h":111.9,"l":111.39,"n":51,"o":111.495,"t":"2026-10-15T18:30:00Z","v":993,"vw":111.590833},{"c":111.91,"h":111.91,"l":111.91,"n":17,"o":111.91,"t":"2026-10-15T18:45:00Z","v":296,"vw":111.91},{"c":112.4,"h":112.4,"l":112.02,"n":143,"o":112.02,"t":"2026-10-15T19:00:00Z","v":3875,"vw":112.148458},{"c":112.31,"h":112.66,"l":112.31,"n":114,"o":112.615,"t":"2026-10-15T19:15:00Z","v":2223,"vw":112.45875},{"c":112.785,"h":112.785,"l":112.35,"n":185,"o":112.385,"t":"2026-10-15T19:30:00Z","v":4440,"vw":112.487666},{"c":113.1,"h":113.1,"l":112.66,"n":689,"o":112.68,"t":"2026-10-15T19:45:00Z","v":13831,"vw":112.834962},{"c":113.08,"h":113.08,"l":113.08,"n":7,"o":113.08,"t":"2026-10-15T20:00:00Z","v":6358,"vw":113.08},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-10-16T13:00:00Z","v":100,"vw":112},{"c":113.51,"h":113.6,"l":112.24,"n":38,"o":112.24,"t":"2026-10-16T13:30:00Z","v":1865,"vw":113.238444},{"c":113.085,"h":113.24,"l":113.085,"n":9,"o":113.24,"t":"2026-10-16T13:45:00Z","v":324,"vw":113.1625},{"c":113.41,"h":113.505,"l":113.13,"n":48,"o":113.33,"t":"2026-10-16T14:00:00Z","v":2652,"vw":113.384305},{"c":114.165,"h":114.165,"l":113.8,"n":43,"o":113.8,"t":"2026-10-16T14:15:00Z","v":1404,"vw":114.025},{"c":113.71,"h":114.4799,"l":113.71,"n":54,"o":113.9818,"t":"2026-10-16T14:30:00Z","v":1546,"vw":113.990462},{"c":114.0378,"h":114.0378,"l":114.0378,"n":4,"o":114.0378,"t":"2026-10-16T14:45:00Z","v":255,"vw":114.0378},{"c":113.55,"h":113.59,"l":113.55,"n":32,"o":113.59,"t":"2026-10-16T15:00:00Z","v":1395,"vw":113.575556},{"c":112.31,"h":112.31,"l":112.265,"n":14,"o":112.29,"t":"2026-10-16T15:30:00Z","v":457,"vw":112.28875},{"c":111.87,"h":112,"l":111.87,"n":82,"o":112,"t":"2026-10-16T15:45:00Z","v":2679,"vw":111.927747},{"c":111.84,"h":111.9,"l":111.21,"n":92,"o":111.21,"t":"2026-10-16T16:00:00Z","v":2757,"vw":111.61443},{"c":111.805,"h":112.19,"l":111.805,"n":13,"o":111.93,"t":"2026-10-16T16:15:00Z","v":788,"vw":111.975},{"c":111.3701,"h":111.68,"l":111.3701,"n":19,"o":111.68,"t":"2026-10-16T16:30:00Z","v":775,"vw":111.602976},{"c":111.56,"h":111.56,"l":111.37,"n":16,"o":111.37,"t":"2026-10-16T16:45:00Z","v":486,"vw":111.433333},{"c":110.55,"h":111.21,"l":110.265,"n":155,"o":111.21,"t":"2026-10-16T17:00:00Z","v":7749,"vw":110.481908},{"c":110.145,"h":110.45,"l":110.145,"n":14,"o":110.39,"t":"2026-10-16T17:15:00Z","v":750,"vw":110.375417},{"c":110.31,"h":110.51,"l":110.235,"n":184,"o":110.47,"t":"2026-10-16T17:30:00Z","v":11707,"vw":110.335689},{"c":108.705,"h":110.31,"l":108.705,"n":109,"o":110.31,"t":"2026-10-16T17:45:00Z","v":4729,"vw":109.452488},{"c":108.265,"h":108.5,"l":108.111,"n":60,"o":108.5,"t":"2026-10-16T18:00:00Z","v":2072,"vw":108.2915},{"c":107.63,"h":108.29,"l":107.6,"n":221,"o":108.15,"t":"2026-10-16T18:15:00Z","v":4558,"vw":107.867422},{"c":108.25,"h":108.25,"l":107.61,"n":197,"o":107.68,"t":"2026-10-16T18:30:00Z","v":7193,"vw":107.702867},{"c":107.73,"h":108.45,"l":107.73,"n":70,"o":108.45,"t":"2026-10-16T18:45:00Z","v":1784,"vw":108.058391},{"c":108.23,"h":108.23,"l":107.975,"n":36,"o":107.975,"t":"2026-10-16T19:00:00Z","v":1239,"vw":108.150803},{"c":107.96,"h":108.175,"l":107.96,"n":93,"o":108.175,"t":"2026-10-16T19:15:00Z","v":2072,"vw":108.070911},{"c":108.07,"h":108.2,"l":108.07,"n":46,"o":108.19,"t":"2026-10-16T19:30:00Z","v":1609,"vw":108.173025},{"c":108.08,"h":108.23,"l":107.65,"n":591,"o":107.85,"t":"2026-10-16T19:45:00Z","v":20496,"vw":107.91669},{"c":108.17,"h":108.17,"l":108.17,"n":8,"o":108.17,"t":"2026-10-16T20:00:00Z","v":6430,"vw":108.17},{"c":106.93,"h":108.43,"l":106.6,"n":148,"o":107.5,"t":"2026-10-19T13:30:00Z","v":6931,"vw":107.311742},{"c":105.85,"h":106.93,"l":105.375,"n":125,"o":106.93,"t":"2026-10-19T13:45:00Z","v":6814,"vw":106.053714},{"c":105.69,"h":105.7,"l":105.69,"n":8,"o":105.7,"t":"2026-10-19T14:00:00Z","v":256,"vw":105.695},{"c":105.95,"h":106.215,"l":104.91,"n":714,"o":105.805,"t":"2026-10-19T14:15:00Z","v":54199,"vw":105.293695},{"c":106.27,"h":106.27,"l":106.25,"n":15,"o":106.255,"t":"2026-10-19T14:30:00Z","v":381,"vw":106.258333},{"c":106.3248,"h":106.44,"l":105.96,"n":60,"o":106.44,"t":"2026-10-19T14:45:00Z","v":1165,"vw":106.183717},{"c":106.0638,"h":106.37,"l":106.0638,"n":19,"o":106.37,"t":"2026-10-19T15:00:00Z","v":746,"vw":106.18284},{"c":107.84,"h":107.84,"l":106.235,"n":144,"o":106.235,"t":"2026-10-19T15:15:00Z","v":6596,"vw":107.305384},{"c":107.94,"h":107.94,"l":107.64,"n":32,"o":107.64,"t":"2026-10-19T15:30:00Z","v":1979,"vw":107.753333},{"c":108.15,"h":108.15,"l":108.116,"n":20,"o":108.116,"t":"2026-10-19T15:45:00Z","v":562,"vw":108.125855},{"c":107.775,"h":108.4041,"l":107.775,"n":60,"o":108.4041,"t":"2026-10-19T16:00:00Z","v":1879,"vw":107.934887},{"c":107.945,"h":107.945,"l":107.945,"n":7,"o":107.945,"t":"2026-10-19T16:15:00Z","v":123,"vw":107.945},{"c":107.7,"h":108.03,"l":107.7,"n":41,"o":107.88,"t":"2026-10-19T16:30:00Z","v":1385,"vw":107.885357},{"c":107.51,"h":107.81,"l":107.4,"n":48,"o":107.81,"t":"2026-10-19T16:45:00Z","v":2146,"vw":107.604615},{"c":107.21,"h":107.21,"l":107.21,"n":25,"o":107.21,"t":"2026-10-19T17:00:00Z","v":556,"vw":107.21},{"c":106.9907,"h":107.25,"l":106.9907,"n":18,"o":107.25,"t":"2026-10-19T17:15:00Z","v":346,"vw":107.077133},{"c":107.49,"h":107.7,"l":107.34,"n":122,"o":107.54,"t":"2026-10-19T17:30:00Z","v":4131,"vw":107.589493},{"c":107.42,"h":107.42,"l":107.28,"n":36,"o":107.36,"t":"2026-10-19T17:45:00Z","v":848,"vw":107.365263},{"c":107.5,"h":107.5,"l":107.5,"n":7,"o":107.5,"t":"2026-10-19T18:00:00Z","v":131,"vw":107.5},{"c":107.36,"h":107.62,"l":107.36,"n":64,"o":107.59,"t":"2026-10-19T18:15:00Z","v":1796,"vw":107.494286},{"c":107.415,"h":107.415,"l":107.25,"n":18,"o":107.25,"t":"2026-10-19T18:30:00Z","v":835,"vw":107.311888},{"c":107.715,"h":107.715,"l":107.57,"n":33,"o":107.58,"t":"2026-10-19T18:45:00Z","v":933,"vw":107.649},{"c":107.71,"h":107.93,"l":107.7,"n":46,"o":107.73,"t":"2026-10-19T19:00:00Z","v":1789,"vw":107.758095},{"c":107.71,"h":107.8,"l":107.71,"n":29,"o":107.8,"t":"2026-10-19T19:15:00Z","v":678,"vw":107.74},{"c":108.335,"h":108.335,"l":107.73,"n":49,"o":107.73,"t":"2026-10-19T19:30:00Z","v":1105,"vw":108.035913},{"c":107.41,"h":108.03,"l":106.79,"n":513,"o":108.03,"t":"2026-10-19T19:45:00Z","v":12974,"vw":107.341548},{"c":107.33,"h":107.33,"l":107.33,"n":12,"o":107.33,"t":"2026-10-19T20:00:00Z","v":7696,"vw":107.33},{"c":106.81,"h":106.81,"l":105.33,"n":31,"o":106,"t":"2026-10-20T13:30:00Z","v":2447,"vw":105.986486},{"c":106.525,"h":106.525,"l":106.521,"n":10,"o":106.521,"t":"2026-10-20T13:45:00Z","v":500,"vw":106.523122},{"c":106.5,"h":107.1,"l":106.2,"n":64,"o":106.27,"t":"2026-10-20T14:00:00Z","v":2761,"vw":106.430782},{"c":107.985,"h":108.29,"l":106.945,"n":53,"o":107.17,"t":"2026-10-20T14:15:00Z","v":2983,"vw":107.675594},{"c":108.41,"h":108.41,"l":107.66,"n":56,"o":108.05,"t":"2026-10-20T14:30:00Z","v":2341,"vw":107.914648},{"c":108.29,"h":108.4,"l":107.65,"n":90,"o":108.115,"t":"2026-10-20T14:45:00Z","v":2054,"vw":107.990555},{"c":107.43,"h":108.18,"l":107.43,"n":76,"o":108.18,"t":"2026-10-20T15:00:00Z","v":4073,"vw":107.937204},{"c":107.515,"h":107.515,"l":107.135,"n":35,"o":107.135,"t":"2026-10-20T15:15:00Z","v":1523,"vw":107.293249},{"c":107.5,"h":107.5,"l":106.96,"n":65,"o":107.33,"t":"2026-10-20T15:30:00Z","v":2681,"vw":107.199553},{"c":107.54,"h":107.54,"l":107.48,"n":31,"o":107.48,"t":"2026-10-20T15:45:00Z","v":927,"vw":107.495},{"c":107.055,"h":107.81,"l":107.055,"n":43,"o":107.81,"t":"2026-10-20T16:00:00Z","v":1596,"vw":107.426466},{"c":107.1,"h":107.18,"l":106.905,"n":41,"o":107.04,"t":"2026-10-20T16:15:00Z","v":2099,"vw":107.038214},{"c":107.47,"h":107.47,"l":106.98,"n":45,"o":107.405,"t":"2026-10-20T16:30:00Z","v":2977,"vw":107.260405},{"c":106.9,"h":107.105,"l":106.77,"n":107,"o":107.105,"t":"2026-10-20T16:45:00Z","v":3862,"vw":106.9619},{"c":107.08,"h":107.08,"l":106.69,"n":64,"o":106.72,"t":"2026-10-20T17:00:00Z","v":3468,"vw":106.994707},{"c":107.635,"h":107.79,"l":107.36,"n":91,"o":107.36,"t":"2026-10-20T17:15:00Z","v":3171,"vw":107.646875},{"c":107.695,"h":107.695,"l":107.48,"n":70,"o":107.646,"t":"2026-10-20T17:45:00Z","v":2954,"vw":107.611658},{"c":106.94,"h":107.7075,"l":106.94,"n":88,"o":107.7075,"t":"2026-10-20T18:00:00Z","v":2772,"vw":107.467823},{"c":106.81,"h":106.81,"l":106.71,"n":17,"o":106.71,"t":"2026-10-20T18:15:00Z","v":432,"vw":106.743333},{"c":106.47,"h":106.99,"l":106.47,"n":116,"o":106.99,"t":"2026-10-20T18:30:00Z","v":2265,"vw":106.659167},{"c":106.885,"h":106.885,"l":106.74,"n":32,"o":106.74,"t":"2026-10-20T18:45:00Z","v":1029,"vw":106.805909},{"c":106.51,"h":106.83,"l":106.51,"n":43,"o":106.83,"t":"2026-10-20T19:15:00Z","v":1288,"vw":106.687355},{"c":106.435,"h":106.55,"l":106.435,"n":43,"o":106.55,"t":"2026-10-20T19:30:00Z","v":822,"vw":106.509967},{"c":105.91,"h":106.43,"l":105.78,"n":478,"o":106.43,"t":"2026-10-20T19:45:00Z","v":8408,"vw":105.986319},{"c":105.92,"h":105.92,"l":105.92,"n":13,"o":105.92,"t":"2026-10-20T20:00:00Z","v":5883,"vw":105.92},{"c":108.04,"h":108.04,"l":108.04,"n":1,"o":108.04,"t":"2026-10-21T11:15:00Z","v":100,"vw":108.04},{"c":105.88,"h":105.88,"l":105.88,"n":1,"o":105.88,"t":"2026-10-21T11:30:00Z","v":100,"vw":105.88},{"c":106.65,"h":106.65,"l":106.62,"n":12,"o":106.62,"t":"2026-10-21T13:30:00Z","v":631,"vw":106.627026},{"c":106.7,"h":106.82,"l":106.53,"n":19,"o":106.565,"t":"2026-10-21T13:45:00Z","v":873,"vw":106.621763},{"c":107.0225,"h":107.09,"l":106.63,"n":40,"o":106.825,"t":"2026-10-21T14:15:00Z","v":1078,"vw":106.969743},{"c":106.73,"h":106.73,"l":106.73,"n":14,"o":106.73,"t":"2026-10-21T14:30:00Z","v":197,"vw":106.73},{"c":106.66,"h":106.765,"l":106.59,"n":22,"o":106.6,"t":"2026-10-21T14:45:00Z","v":1040,"vw":106.647857},{"c":106.74,"h":106.74,"l":106.74,"n":6,"o":106.74,"t":"2026-10-21T15:00:00Z","v":155,"vw":106.74},{"c":106.7244,"h":106.7244,"l":106.7244,"n":4,"o":106.7244,"t":"2026-10-21T15:15:00Z","v":258,"vw":106.7244},{"c":106.96,"h":107.0175,"l":106.96,"n":17,"o":107.0175,"t":"2026-10-21T15:30:00Z","v":670,"vw":106.997007},{"c":106.74,"h":106.99,"l":106.74,"n":6,"o":106.99,"t":"2026-10-21T15:45:00Z","v":1733,"vw":106.952699},{"c":106.5,"h":106.92,"l":106.5,"n":48,"o":106.92,"t":"2026-10-21T16:00:00Z","v":2086,"vw":106.707692},{"c":106.43,"h":106.43,"l":106.43,"n":4,"o":106.43,"t":"2026-10-21T16:15:00Z","v":107,"vw":106.43},{"c":106.5536,"h":107.215,"l":106.275,"n":219,"o":106.44,"t":"2026-10-21T16:30:00Z","v":10877,"vw":107.018223},{"c":106.375,"h":106.72,"l":106.375,"n":58,"o":106.72,"t":"2026-10-21T16:45:00Z","v":1514,"vw":106.573955},{"c":106.43,"h":106.43,"l":106.32,"n":6,"o":106.32,"t":"2026-10-21T17:00:00Z","v":225,"vw":106.375},{"c":106.07,"h":106.39,"l":106.07,"n":35,"o":106.39,"t":"2026-10-21T17:15:00Z","v":1418,"vw":106.201818},{"c":106.07,"h":106.075,"l":106.07,"n":20,"o":106.075,"t":"2026-10-21T17:30:00Z","v":1218,"vw":106.0745},{"c":106.38,"h":106.38,"l":106.38,"n":24,"o":106.38,"t":"2026-10-21T17:45:00Z","v":287,"vw":106.38},{"c":106.595,"h":106.595,"l":106.5775,"n":19,"o":106.5775,"t":"2026-10-21T18:15:00Z","v":542,"vw":106.58625},{"c":106.92,"h":106.95,"l":106.47,"n":99,"o":106.47,"t":"2026-10-21T18:30:00Z","v":4130,"vw":106.729978},{"c":106.05,"h":106.65,"l":106.05,"n":123,"o":106.65,"t":"2026-10-21T18:45:00Z","v":4174,"vw":106.403977},{"c":105.7,"h":105.885,"l":105.64,"n":59,"o":105.69,"t":"2026-10-21T19:00:00Z","v":1338,"vw":105.703889},{"c":106.1,"h":106.21,"l":106.01,"n":64,"o":106.04,"t":"2026-10-21T19:15:00Z","v":1520,"vw":106.057954},{"c":106.73,"h":106.78,"l":106.475,"n":88,"o":106.5,"t":"2026-10-21T19:30:00Z","v":1587,"vw":106.614706},{"c":106.31,"h":107.03,"l":106.305,"n":484,"o":106.725,"t":"2026-10-21T19:45:00Z","v":9887,"vw":106.684137},{"c":106.41,"h":106.41,"l":106.41,"n":12,"o":106.41,"t":"2026-10-21T20:00:00Z","v":4313,"vw":106.41},{"c":105.15,"h":105.15,"l":105,"n":13,"o":105,"t":"2026-10-22T09:45:00Z","v":1259,"vw":105.02069},{"c":105.6,"h":105.74,"l":104.03,"n":163,"o":104.03,"t":"2026-10-22T13:30:00Z","v":11746,"vw":105.197365},{"c":105.745,"h":105.9,"l":105,"n":136,"o":105.42,"t":"2026-10-22T13:45:00Z","v":13424,"vw":105.312096},{"c":105.42,"h":105.89,"l":105.42,"n":57,"o":105.48,"t":"2026-10-22T14:00:00Z","v":1441,"vw":105.603177},{"c":104.3963,"h":105.83,"l":104.37,"n":146,"o":105.78,"t":"2026-10-22T14:15:00Z","v":5372,"vw":105.131625},{"c":105.125,"h":105.125,"l":104.34,"n":50,"o":104.34,"t":"2026-10-22T14:30:00Z","v":1379,"vw":104.78106},{"c":103.9,"h":104.76,"l":103.9,"n":94,"o":104.76,"t":"2026-10-22T14:45:00Z","v":4373,"vw":104.237814},{"c":103.28,"h":103.96,"l":103.28,"n":98,"o":103.96,"t":"2026-10-22T15:00:00Z","v":4372,"vw":103.634402},{"c":104.305,"h":104.305,"l":103.18,"n":147,"o":103.18,"t":"2026-10-22T15:15:00Z","v":5060,"vw":103.5995},{"c":104.19,"h":104.24,"l":104.17,"n":35,"o":104.17,"t":"2026-10-22T15:30:00Z","v":1441,"vw":104.202688},{"c":104.31,"h":104.57,"l":104.1,"n":36,"o":104.19,"t":"2026-10-22T15:45:00Z","v":1978,"vw":104.342815},{"c":104.34,"h":104.519,"l":104.29,"n":48,"o":104.33,"t":"2026-10-22T16:00:00Z","v":2360,"vw":104.454443},{"c":104.65,"h":104.86,"l":104.5,"n":121,"o":104.555,"t":"2026-10-22T16:15:00Z","v":3217,"vw":104.65825},{"c":104.67,"h":104.71,"l":104.6,"n":32,"o":104.7,"t":"2026-10-22T16:30:00Z","v":1520,"vw":104.665},{"c":105.4,"h":105.4,"l":104.43,"n":159,"o":104.54,"t":"2026-10-22T16:45:00Z","v":8244,"vw":104.724467},{"c":105.22,"h":105.28,"l":105.08,"n":80,"o":105.28,"t":"2026-10-22T17:00:00Z","v":4010,"vw":105.203029},{"c":105.64,"h":105.64,"l":105.4925,"n":55,"o":105.5,"t":"2026-10-22T17:15:00Z","v":1276,"vw":105.531875},{"c":106,"h":106,"l":105.45,"n":88,"o":105.59,"t":"2026-10-22T17:30:00Z","v":3550,"vw":105.790342},{"c":105.52,"h":106.29,"l":105.43,"n":52,"o":106.29,"t":"2026-10-22T17:45:00Z","v":2239,"vw":105.91},{"c":105.79,"h":105.92,"l":105.49,"n":103,"o":105.53,"t":"2026-10-22T18:00:00Z","v":5457,"vw":105.674379},{"c":105.98,"h":106.12,"l":105.85,"n":56,"o":105.85,"t":"2026-10-22T18:15:00Z","v":2227,"vw":106.040167},{"c":105.88,"h":105.96,"l":105.88,"n":33,"o":105.96,"t":"2026-10-22T18:30:00Z","v":1055,"vw":105.931667},{"c":105.875,"h":105.875,"l":105.75,"n":28,"o":105.75,"t":"2026-10-22T18:45:00Z","v":942,"vw":105.785},{"c":105.79,"h":105.79,"l":105.33,"n":81,"o":105.7,"t":"2026-10-22T19:00:00Z","v":1986,"vw":105.574},{"c":106.23,"h":106.23,"l":105.75,"n":132,"o":105.795,"t":"2026-10-22T19:15:00Z","v":6348,"vw":106.026152},{"c":106.28,"h":106.4538,"l":106.08,"n":178,"o":106.4538,"t":"2026-10-22T19:30:00Z","v":6081,"vw":106.215848},{"c":106.3,"h":106.74,"l":106.22,"n":398,"o":106.4,"t":"2026-10-22T19:45:00Z","v":10694,"vw":106.438679},{"c":106.23,"h":106.23,"l":106.23,"n":23,"o":106.23,"t":"2026-10-22T20:00:00Z","v":6521,"vw":106.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1,"strike":149.4622737487218,"iv":0.8585384250638719,"gamma":0.006863085991316957,"theta":-0.07928565488959546,"vega":0.052310476382298986,"rho":0.0072990069620273304,"breakevenPct":41.73234844085644},{"delta":0.15,"premium":1.1076759061833688,"strike":124.87206823027718,"iv":0.5071874200426438,"gamma":0.015327931769722815,"theta":-0.06262281449893391,"vega":0.06974029850746269,"rho":0.01118080727879477,"breakevenPct":18.591494056726486},{"delta":0.2,"premium":1.4415922619047619,"strike":119.78670634920636,"iv":0.45697390873015875,"gamma":0.020430357142857142,"theta":-0.06800386904761904,"vega":0.08358730158730159,"rho":0.014973218236542254,"breakevenPct":14.118703389919151},{"delta":0.25,"premium":1.9252232142857142,"strike":117.30654761904762,"iv":0.4543449404761905,"gamma":0.023108928571428572,"theta":-0.07618839285714285,"vega":0.0939047619047619,"rho":0.018718479855109375,"breakevenPct":12.239264645894128},{"delta":0.3,"premium":2.4183168316831685,"strike":114.86671744097487,"iv":0.4520439451637472,"gamma":0.025682635186595585,"theta":-0.08415453160700685,"vega":0.10387319116527037,"rho":0.022459799957075744,"breakevenPct":10.406697046651633},{"delta":0.35,"premium":3.037128712871287,"strike":112.96268088347297,"iv":0.4541003046458492,"gamma":0.02686313785224676,"theta":-0.08921926884996192,"vega":0.1092044935262757,"rho":0.026148754195632198,"breakevenPct":9.196846085234158},{"delta":0.4,"premium":3.6559405940594063,"strike":111.05864432597106,"iv":0.45615666412795125,"gamma":0.028043640517897945,"theta":-0.09428400609291698,"vega":0.11453579588728104,"rho":0.02983770843418865,"breakevenPct":7.98699512381668},{"delta":0.45,"premium":4.3488128491620115,"strike":109.22486033519553,"iv":0.4575325418994413,"gamma":0.02868449720670391,"theta":-0.09736354748603353,"vega":0.11751550279329609,"rho":0.03348274793304029,"breakevenPct":6.9129936782053445},{"delta":0.5,"premium":5.134427374301676,"strike":107.47905027932961,"iv":0.4580562849162011,"gamma":0.02864958100558659,"theta":-0.09795712290502794,"vega":0.1175504189944134,"rho":0.037072795100189515,"breakevenPct":6.009110094729625},{"delta":0.55,"premium":5.920041899441342,"strike":105.73324022346368,"iv":0.4585800279329609,"gamma":0.028614664804469274,"theta":-0.09855069832402234,"vega":0.11758533519553072,"rho":0.04066284226733874,"breakevenPct":5.105226511253904},{"delta":0.6,"premium":6.877705627705628,"strike":103.95382395382396,"iv":0.4596997113997114,"gamma":0.027783982683982685,"theta":-0.09674949494949495,"vega":0.11446147186147186,"rho":0.04413933619196701,"breakevenPct":4.331666743414833},{"delta":0.65,"premium":7.95995670995671,"strike":102.15007215007215,"iv":0.46125093795093797,"gamma":0.026377056277056277,"theta":-0.0932141414141414,"vega":0.10905021645021644,"rho":0.04753360190649394,"breakevenPct":3.652479393795402},{"delta":0.7,"premium":9.04220779220779,"strike":100.34632034632035,"iv":0.4628021645021645,"gamma":0.02497012987012987,"theta":-0.08967878787878789,"vega":0.10363896103896104,"rho":0.05092786762102085,"breakevenPct":2.973292044175972},{"delta":0.75,"premium":10.711842105263159,"strike":98.1015037593985,"iv":0.47338984962406017,"gamma":0.022193984962406016,"theta":-0.08376015037593984,"vega":0.0939048872180451,"rho":0.053891905802454954,"breakevenPct":2.4318421017242287},{"delta":0.8,"premium":12.521052631578952,"strike":95.75187969924812,"iv":0.48612481203007524,"gamma":0.019092481203007515,"theta":-0.0772751879699248,"vega":0.08314360902255637,"rho":0.05675371169879769,"breakevenPct":1.9231218401836183},{"delta":0.85,"premium":14.979063719115736,"strike":92.7893368010403,"iv":0.4999711313394018,"gamma":0.015402990897269183,"theta":-0.06719739921976593,"vega":0.06886775032509752,"rho":0.05910931568810111,"breakevenPct":1.4481789703059749},{"delta":0.9,"premium":17.988438735177866,"strike":89.29841897233202,"iv":0.5149239130434783,"gamma":0.011312450592885376,"theta":-0.05463043478260869,"vega":0.052225296442687745,"rho":0.06103474761548897,"breakevenPct":0.994876878009859}],"put":[{"delta":0.1,"premium":1.188395113928093,"strike":82.3209772143814,"iv":0.7798125542128099,"gamma":0.0077964626324427775,"theta":-0.06827352372126266,"vega":0.05238142024419367,"rho":-0.009474731749872374,"breakevenPct":23.625546361241362},{"delta":0.15,"premium":1.6127828054298643,"strike":89.86425339366515,"iv":0.6382538461538461,"gamma":0.01220497737556561,"theta":-0.0748366515837104,"vega":0.06979276018099548,"rho":-0.014095372101102926,"breakevenPct":16.9241545813468},{"delta":0.2,"premium":2.00485347985348,"strike":94.46886446886447,"iv":0.5572223443223443,"gamma":0.016858241758241757,"theta":-0.0776919413919414,"vega":0.08369597069597069,"rho":-0.018729634107321827,"breakevenPct":12.95866422949168},{"delta":0.25,"premium":2.4842794759825324,"strike":97.41266375545851,"iv":0.5182207423580786,"gamma":0.0204882096069869,"theta":-0.08055742358078602,"vega":0.09417860262008734,"rho":-0.023409280391751993,"breakevenPct":10.638817396709047},{"delta":0.3,"premium":2.9948948948948946,"strike":100.0975975975976,"iv":0.48688258258258255,"gamma":0.023840990990990994,"theta":-0.08357132132132132,"vega":0.10397132132132132,"rho":-0.02810702111599162,"breakevenPct":8.592014776708373},{"delta":0.35,"premium":3.8582582582582576,"strike":101.97447447447448,"iv":0.4942399399399399,"gamma":0.02462927927927928,"theta":-0.08878903903903904,"vega":0.10918903903903904,"rho":-0.033021894597781674,"breakevenPct":7.637940114641617},{"delta":0.4,"premium":4.7216216216216225,"strike":103.85135135135135,"iv":0.5015972972972973,"gamma":0.025417567567567568,"theta":-0.09400675675675675,"vega":0.11440675675675675,"rho":-0.037936768079571734,"breakevenPct":6.68386545257486},{"delta":0.45,"premium":5.64065349544073,"strike":105.7370820668693,"iv":0.5048174772036474,"gamma":0.025988449848024314,"theta":-0.09671352583586626,"vega":0.11765896656534953,"rho":-0.042888444841039056,"breakevenPct":5.773859953470237},{"delta":0.5,"premium":6.647492401215805,"strike":107.63677811550151,"iv":0.5015120060790274,"gamma":0.026216413373860183,"theta":-0.09545972644376899,"vega":0.11781094224924012,"rho":-0.04789817213643033,"breakevenPct":4.933365608316194},{"delta":0.55,"premium":7.654331306990882,"strike":109.53647416413374,"iv":0.4982065349544073,"gamma":0.02644437689969605,"theta":-0.09420592705167173,"vega":0.1179629179331307,"rho":-0.05290789943182161,"breakevenPct":4.09287126316215},{"delta":0.6,"premium":8.792460015232292,"strike":111.43945163747144,"iv":0.4901739527798934,"gamma":0.02601058644325971,"theta":-0.0888907083015994,"vega":0.11428621477532369,"rho":-0.05800551264568985,"breakevenPct":3.3728780737652846},{"delta":0.65,"premium":9.972962680883473,"strike":113.34348819497335,"iv":0.4806156892612338,"gamma":0.025363214013709064,"theta":-0.08226466108149276,"vega":0.10937380045696878,"rho":-0.06313149115599777,"breakevenPct":2.69177679178211},{"delta":0.7,"premium":11.294475138121545,"strike":115.35911602209944,"iv":0.47376519337016576,"gamma":0.024448066298342543,"theta":-0.07560220994475139,"vega":0.10385027624309393,"rho":-0.06835978901098477,"breakevenPct":2.0383687433136624},{"delta":0.75,"premium":13.559668508287292,"strike":118.12154696132596,"iv":0.48503591160220993,"gamma":0.021740883977900555,"theta":-0.06869613259668508,"vega":0.09423701657458564,"rho":-0.07427283940343962,"breakevenPct":1.5702923345206876},{"delta":0.8,"premium":16.65974842767296,"strike":121.67714884696016,"iv":0.5104442348008387,"gamma":0.018390566037735846,"theta":-0.06238993710691824,"vega":0.08354067085953878,"rho":-0.08082585749896556,"breakevenPct":1.1414850613882972},{"delta":0.85,"premium":21.658843537414963,"strike":127.07482993197279,"iv":0.5562231292517007,"gamma":0.013989115646258507,"theta":-0.05446938775510205,"vega":0.06953197278911566,"rho":-0.08884460700819409,"breakevenPct":0.7662746921229208},{"delta":0.9,"premium":30.026098901098898,"strike":135.85164835164835,"iv":0.6275620879120879,"gamma":0.009393406593406595,"theta":-0.04321428571428572,"vega":0.05249065934065934,"rho":-0.09951080810832667,"breakevenPct":0.38073100767255513}]},"raw":{"call":[{"delta":0.1,"premium":1.1,"strike":149.4622737487218,"iv":0.8585384250638719,"gamma":0.006863085991316957,"theta":-0.07928565488959546,"vega":0.052310476382298986,"rho":0.0072990069620273304,"breakevenPct":41.73234844085644},{"delta":0.15,"premium":1.1076759061833688,"strike":124.87206823027718,"iv":0.5071874200426438,"gamma":0.015327931769722815,"theta":-0.06262281449893391,"vega":0.06974029850746269,"rho":0.01118080727879477,"breakevenPct":18.591494056726486},{"delta":0.2,"premium":1.4415922619047619,"strike":119.78670634920636,"iv":0.45697390873015875,"gamma":0.020430357142857142,"theta":-0.06800386904761904,"vega":0.08358730158730159,"rho":0.014973218236542254,"breakevenPct":14.118703389919151},{"delta":0.25,"premium":1.9252232142857142,"strike":117.30654761904762,"iv":0.4543449404761905,"gamma":0.023108928571428572,"theta":-0.07618839285714285,"vega":0.0939047619047619,"rho":0.018718479855109375,"breakevenPct":12.239264645894128},{"delta":0.3,"premium":2.4183168316831685,"strike":114.86671744097487,"iv":0.4520439451637472,"gamma":0.025682635186595585,"theta":-0.08415453160700685,"vega":0.10387319116527037,"rho":0.022459799957075744,"breakevenPct":10.406697046651633},{"delta":0.35,"premium":3.037128712871287,"strike":112.96268088347297,"iv":0.4541003046458492,"gamma":0.02686313785224676,"theta":-0.08921926884996192,"vega":0.1092044935262757,"rho":0.026148754195632198,"breakevenPct":9.196846085234158},{"delta":0.4,"premium":3.6559405940594063,"strike":111.05864432597106,"iv":0.45615666412795125,"gamma":0.028043640517897945,"theta":-0.09428400609291698,"vega":0.11453579588728104,"rho":0.02983770843418865,"breakevenPct":7.98699512381668},{"delta":0.45,"premium":4.3488128491620115,"strike":109.22486033519553,"iv":0.4575325418994413,"gamma":0.02868449720670391,"theta":-0.09736354748603353,"vega":0.11751550279329609,"rho":0.03348274793304029,"breakevenPct":6.9129936782053445},{"delta":0.5,"premium":5.134427374301676,"strike":107.47905027932961,"iv":0.4580562849162011,"gamma":0.02864958100558659,"theta":-0.09795712290502794,"vega":0.1175504189944134,"rho":0.037072795100189515,"breakevenPct":6.009110094729625},{"delta":0.55,"premium":5.920041899441342,"strike":105.73324022346368,"iv":0.4585800279329609,"gamma":0.028614664804469274,"theta":-0.09855069832402234,"vega":0.11758533519553072,"rho":0.04066284226733874,"breakevenPct":5.105226511253904},{"delta":0.6,"premium":6.877705627705628,"strike":103.95382395382396,"iv":0.4596997113997114,"gamma":0.027783982683982685,"theta":-0.09674949494949495,"vega":0.11446147186147186,"rho":0.04413933619196701,"breakevenPct":4.331666743414833},{"delta":0.65,"premium":7.95995670995671,"strike":102.15007215007215,"iv":0.46125093795093797,"gamma":0.026377056277056277,"theta":-0.0932141414141414,"vega":0.10905021645021644,"rho":0.04753360190649394,"breakevenPct":3.652479393795402},{"delta":0.7,"premium":9.04220779220779,"strike":100.34632034632035,"iv":0.4628021645021645,"gamma":0.02497012987012987,"theta":-0.08967878787878789,"vega":0.10363896103896104,"rho":0.05092786762102085,"breakevenPct":2.973292044175972},{"delta":0.75,"premium":10.711842105263159,"strike":98.1015037593985,"iv":0.47338984962406017,"gamma":0.022193984962406016,"theta":-0.08376015037593984,"vega":0.0939048872180451,"rho":0.053891905802454954,"breakevenPct":2.4318421017242287},{"delta":0.8,"premium":12.521052631578952,"strike":95.75187969924812,"iv":0.48612481203007524,"gamma":0.019092481203007515,"theta":-0.0772751879699248,"vega":0.08314360902255637,"rho":0.05675371169879769,"breakevenPct":1.9231218401836183},{"delta":0.85,"premium":14.979063719115736,"strike":92.7893368010403,"iv":0.4999711313394018,"gamma":0.015402990897269183,"theta":-0.06719739921976593,"vega":0.06886775032509752,"rho":0.05910931568810111,"breakevenPct":1.4481789703059749},{"delta":0.9,"premium":17.988438735177866,"strike":89.29841897233202,"iv":0.5149239130434783,"gamma":0.011312450592885376,"theta":-0.05463043478260869,"vega":0.052225296442687745,"rho":0.06103474761548897,"breakevenPct":0.994876878009859}],"put":[{"delta":0.1,"premium":1.188395113928093,"strike":82.3209772143814,"iv":0.7798125542128099,"gamma":0.0077964626324427775,"theta":-0.06827352372126266,"vega":0.05238142024419367,"rho":-0.009474731749872374,"breakevenPct":23.625546361241362},{"delta":0.15,"premium":1.6127828054298643,"strike":89.86425339366515,"iv":0.6382538461538461,"gamma":0.01220497737556561,"theta":-0.0748366515837104,"vega":0.06979276018099548,"rho":-0.014095372101102926,"breakevenPct":16.9241545813468},{"delta":0.2,"premium":2.00485347985348,"strike":94.46886446886447,"iv":0.5572223443223443,"gamma":0.016858241758241757,"theta":-0.0776919413919414,"vega":0.08369597069597069,"rho":-0.018729634107321827,"breakevenPct":12.95866422949168},{"delta":0.25,"premium":2.4842794759825324,"strike":97.41266375545851,"iv":0.5182207423580786,"gamma":0.0204882096069869,"theta":-0.08055742358078602,"vega":0.09417860262008734,"rho":-0.023409280391751993,"breakevenPct":10.638817396709047},{"delta":0.3,"premium":2.9948948948948946,"strike":100.0975975975976,"iv":0.48688258258258255,"gamma":0.023840990990990994,"theta":-0.08357132132132132,"vega":0.10397132132132132,"rho":-0.02810702111599162,"breakevenPct":8.592014776708373},{"delta":0.35,"premium":3.8582582582582576,"strike":101.97447447447448,"iv":0.4942399399399399,"gamma":0.02462927927927928,"theta":-0.08878903903903904,"vega":0.10918903903903904,"rho":-0.033021894597781674,"breakevenPct":7.637940114641617},{"delta":0.4,"premium":4.7216216216216225,"strike":103.85135135135135,"iv":0.5015972972972973,"gamma":0.025417567567567568,"theta":-0.09400675675675675,"vega":0.11440675675675675,"rho":-0.037936768079571734,"breakevenPct":6.68386545257486},{"delta":0.45,"premium":5.64065349544073,"strike":105.7370820668693,"iv":0.5048174772036474,"gamma":0.025988449848024314,"theta":-0.09671352583586626,"vega":0.11765896656534953,"rho":-0.042888444841039056,"breakevenPct":5.773859953470237},{"delta":0.5,"premium":6.647492401215805,"strike":107.63677811550151,"iv":0.5015120060790274,"gamma":0.026216413373860183,"theta":-0.09545972644376899,"vega":0.11781094224924012,"rho":-0.04789817213643033,"breakevenPct":4.933365608316194},{"delta":0.55,"premium":7.654331306990882,"strike":109.53647416413374,"iv":0.4982065349544073,"gamma":0.02644437689969605,"theta":-0.09420592705167173,"vega":0.1179629179331307,"rho":-0.05290789943182161,"breakevenPct":4.09287126316215},{"delta":0.6,"premium":8.792460015232292,"strike":111.43945163747144,"iv":0.4901739527798934,"gamma":0.02601058644325971,"theta":-0.0888907083015994,"vega":0.11428621477532369,"rho":-0.05800551264568985,"breakevenPct":3.3728780737652846},{"delta":0.65,"premium":9.972962680883473,"strike":113.34348819497335,"iv":0.4806156892612338,"gamma":0.025363214013709064,"theta":-0.08226466108149276,"vega":0.10937380045696878,"rho":-0.06313149115599777,"breakevenPct":2.69177679178211},{"delta":0.7,"premium":11.294475138121545,"strike":115.35911602209944,"iv":0.47376519337016576,"gamma":0.024448066298342543,"theta":-0.07560220994475139,"vega":0.10385027624309393,"rho":-0.06835978901098477,"breakevenPct":2.0383687433136624},{"delta":0.75,"premium":13.559668508287292,"strike":118.12154696132596,"iv":0.48503591160220993,"gamma":0.021740883977900555,"theta":-0.06869613259668508,"vega":0.09423701657458564,"rho":-0.07427283940343962,"breakevenPct":1.5702923345206876},{"delta":0.8,"premium":16.65974842767296,"strike":121.67714884696016,"iv":0.5104442348008387,"gamma":0.018390566037735846,"theta":-0.06238993710691824,"vega":0.08354067085953878,"rho":-0.08082585749896556,"breakevenPct":1.1414850613882972},{"delta":0.85,"premium":21.658843537414963,"strike":127.07482993197279,"iv":0.5562231292517007,"gamma":0.013989115646258507,"theta":-0.05446938775510205,"vega":0.06953197278911566,"rho":-0.08884460700819409,"breakevenPct":0.7662746921229208},{"delta":0.9,"premium":30.026098901098898,"strike":135.85164835164835,"iv":0.6275620879120879,"gamma":0.009393406593406595,"theta":-0.04321428571428572,"vega":0.05249065934065934,"rho":-0.09951080810832667,"breakevenPct":0.38073100767255513}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}