{"symbol":"ACLS","url":"https://intraalpha.com/companies/ACLS","capturedAt":"2026-10-23T05:02:37.082Z","state":"ready","quote":{"symbol":"ACLS","last_price":103,"prev_close":116.58,"regular_close":104.74,"change":-13.58,"change_pct":-11.6487,"regular_change":-11.84,"regular_change_pct":-10.1561,"extended_change":-1.74,"extended_change_pct":-1.6613,"bid":103,"ask":104.74,"bid_size":100,"ask_size":100,"volume":294833,"vwap":106.802217,"open":109.8,"high":111.345,"low":104.28,"close":104.74,"trade_count":10657,"last_trade_at":"2026-10-22T20:57:09.306961549Z","last_quote_at":"2026-10-22T23:41:49.74076595Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:35.580573574-04:00","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":{"symbol":"ACLS","fetched_at":"2026-10-23T05:02:15.902579+00:00","name":"Axcelis Technologies Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"Axcelis Technologies, Inc. designs, manufactures and services the ion implantation and other processing equipment used in the manufacture of semiconductor chips in the United States, Europe and Asia. The company is headquartered in Beverly, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3234527000,"ebitda":99386000,"pe_ratio":39.08,"peg_ratio":1.449,"book_value":34.51,"dividend_per_share":null,"dividend_yield":null,"eps":2.68,"revenue_ttm":866072000,"gross_profit_ttm":372507000,"profit_margin":0.107,"operating_margin_ttm":0.0943,"return_on_assets_ttm":0.0412,"return_on_equity_ttm":0.0889,"quarterly_earnings_growth":-0.235,"quarterly_revenue_growth":0.106,"analyst_target_price":150,"analyst_number":0,"beta":1.851,"fifty_two_week_high":193.78,"fifty_two_week_low":73.6,"fifty_day_ma":122.44,"two_hundred_day_ma":122.61,"shares_outstanding":30881500,"forward_pe":19.84,"price_to_sales":3.735,"price_to_book":3.352,"ev_to_revenue":3.708,"ev_to_ebitda":24.89},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:02:15.902579+00:00"},"optionObservedAt":"2026-10-22T19:55:00.262Z","bars":[{"c":112.845,"h":113.52,"l":111.105,"n":157,"o":112.78,"t":"2026-10-16T13:30:00Z","v":12015,"vw":112.60084},{"c":112.29,"h":113.5575,"l":111.71,"n":179,"o":112.2,"t":"2026-10-16T13:35:00Z","v":8640,"vw":112.500789},{"c":113.075,"h":113.94,"l":113.075,"n":11,"o":113.085,"t":"2026-10-16T13:40:00Z","v":396,"vw":113.366667},{"c":113.635,"h":113.975,"l":113.085,"n":32,"o":113.085,"t":"2026-10-16T13:45:00Z","v":1011,"vw":113.622277},{"c":113.23,"h":113.23,"l":112.21,"n":44,"o":112.52,"t":"2026-10-16T13:50:00Z","v":1010,"vw":112.820961},{"c":112.77,"h":113.565,"l":112.15,"n":95,"o":113.23,"t":"2026-10-16T13:55:00Z","v":3163,"vw":112.886667},{"c":113.6,"h":113.6,"l":113.26,"n":87,"o":113.34,"t":"2026-10-16T14:05:00Z","v":9057,"vw":113.371039},{"c":113.82,"h":113.82,"l":113.17,"n":86,"o":113.26,"t":"2026-10-16T14:10:00Z","v":2240,"vw":113.417036},{"c":113.36,"h":114.265,"l":113.36,"n":77,"o":113.95,"t":"2026-10-16T14:15:00Z","v":2890,"vw":113.743091},{"c":112.83,"h":113.235,"l":112.555,"n":127,"o":113.18,"t":"2026-10-16T14:20:00Z","v":11487,"vw":112.845823},{"c":112.535,"h":113.025,"l":112.535,"n":77,"o":113.025,"t":"2026-10-16T14:25:00Z","v":1433,"vw":112.657392},{"c":113.35,"h":113.58,"l":112.16,"n":106,"o":112.16,"t":"2026-10-16T14:30:00Z","v":4922,"vw":112.726581},{"c":113.48,"h":113.71,"l":113.48,"n":19,"o":113.71,"t":"2026-10-16T14:35:00Z","v":332,"vw":113.595},{"c":112.91,"h":113.575,"l":112.91,"n":53,"o":113.575,"t":"2026-10-16T14:40:00Z","v":1350,"vw":113.232094},{"c":112.6,"h":113.355,"l":112.56,"n":101,"o":112.91,"t":"2026-10-16T14:45:00Z","v":7298,"vw":112.924588},{"c":112.975,"h":112.975,"l":112.975,"n":13,"o":112.975,"t":"2026-10-16T14:50:00Z","v":622,"vw":112.975},{"c":113.2,"h":113.36,"l":113.2,"n":33,"o":113.36,"t":"2026-10-16T14:55:00Z","v":426,"vw":113.28},{"c":112.115,"h":112.71,"l":111.96,"n":97,"o":112.71,"t":"2026-10-16T15:00:00Z","v":1895,"vw":112.338333},{"c":112.1199,"h":112.15,"l":111.77,"n":42,"o":112.15,"t":"2026-10-16T15:05:00Z","v":1060,"vw":111.990058},{"c":111.87,"h":111.88,"l":111.76,"n":42,"o":111.76,"t":"2026-10-16T15:10:00Z","v":1082,"vw":111.816667},{"c":111.82,"h":112.055,"l":111.82,"n":27,"o":112.055,"t":"2026-10-16T15:15:00Z","v":795,"vw":111.926067},{"c":111.565,"h":111.81,"l":111.5475,"n":99,"o":111.81,"t":"2026-10-16T15:20:00Z","v":1547,"vw":111.627188},{"c":112.1025,"h":112.1025,"l":111.55,"n":87,"o":111.57,"t":"2026-10-16T15:25:00Z","v":2850,"vw":111.866579},{"c":112.18,"h":112.18,"l":112.18,"n":16,"o":112.18,"t":"2026-10-16T15:30:00Z","v":220,"vw":112.18},{"c":112.32,"h":112.43,"l":112.195,"n":74,"o":112.235,"t":"2026-10-16T15:35:00Z","v":2265,"vw":112.273439},{"c":112.39,"h":112.4,"l":112.24,"n":64,"o":112.4,"t":"2026-10-16T15:40:00Z","v":2580,"vw":112.30564},{"c":112.115,"h":112.3425,"l":112.02,"n":110,"o":112.3425,"t":"2026-10-16T15:45:00Z","v":1542,"vw":112.129583},{"c":111.78,"h":111.87,"l":111.78,"n":48,"o":111.87,"t":"2026-10-16T15:50:00Z","v":984,"vw":111.816667},{"c":111.8,"h":111.815,"l":111.795,"n":16,"o":111.815,"t":"2026-10-16T15:55:00Z","v":433,"vw":111.803333},{"c":112.025,"h":112.03,"l":111.68,"n":91,"o":111.845,"t":"2026-10-16T16:00:00Z","v":2399,"vw":111.912909},{"c":112.12,"h":112.12,"l":112.12,"n":6,"o":112.12,"t":"2026-10-16T16:05:00Z","v":148,"vw":112.12},{"c":112.21,"h":112.29,"l":111.97,"n":48,"o":111.97,"t":"2026-10-16T16:10:00Z","v":1512,"vw":112.156818},{"c":111.84,"h":112.5,"l":111.84,"n":109,"o":112.37,"t":"2026-10-16T16:15:00Z","v":3717,"vw":112.285467},{"c":111.9525,"h":111.995,"l":111.9525,"n":13,"o":111.995,"t":"2026-10-16T16:20:00Z","v":1858,"vw":111.989135},{"c":112.11,"h":112.11,"l":111.9625,"n":59,"o":111.985,"t":"2026-10-16T16:25:00Z","v":1637,"vw":112.016679},{"c":112.17,"h":112.48,"l":112.17,"n":36,"o":112.245,"t":"2026-10-16T16:30:00Z","v":594,"vw":112.298333},{"c":112.58,"h":112.58,"l":112.075,"n":61,"o":112.16,"t":"2026-10-16T16:35:00Z","v":1127,"vw":112.295417},{"c":112.1,"h":112.36,"l":112.1,"n":25,"o":112.35,"t":"2026-10-16T16:40:00Z","v":761,"vw":112.277288},{"c":111.305,"h":112.325,"l":111.305,"n":151,"o":112.3075,"t":"2026-10-16T16:45:00Z","v":3729,"vw":111.850944},{"c":111.67,"h":111.67,"l":111.67,"n":8,"o":111.67,"t":"2026-10-16T16:50:00Z","v":337,"vw":111.67},{"c":111.6164,"h":111.6164,"l":111.41,"n":19,"o":111.41,"t":"2026-10-16T16:55:00Z","v":332,"vw":111.527049},{"c":111.2,"h":111.35,"l":111.15,"n":41,"o":111.35,"t":"2026-10-16T17:00:00Z","v":714,"vw":111.233333},{"c":111.155,"h":111.175,"l":111.155,"n":41,"o":111.175,"t":"2026-10-16T17:05:00Z","v":551,"vw":111.16125},{"c":111.175,"h":111.175,"l":111.15,"n":17,"o":111.15,"t":"2026-10-16T17:15:00Z","v":766,"vw":111.166667},{"c":110.77,"h":110.85,"l":110.53,"n":44,"o":110.85,"t":"2026-10-16T17:20:00Z","v":1374,"vw":110.66778},{"c":110.795,"h":110.8375,"l":110.685,"n":80,"o":110.76,"t":"2026-10-16T17:25:00Z","v":1451,"vw":110.747143},{"c":110.66,"h":110.8292,"l":110.35,"n":98,"o":110.42,"t":"2026-10-16T17:30:00Z","v":5647,"vw":110.643809},{"c":110.495,"h":110.6,"l":110.185,"n":128,"o":110.6,"t":"2026-10-16T17:35:00Z","v":4108,"vw":110.384915},{"c":110.6575,"h":110.67,"l":110.26,"n":61,"o":110.26,"t":"2026-10-16T17:40:00Z","v":1298,"vw":110.492436},{"c":110.36,"h":110.755,"l":110.36,"n":86,"o":110.755,"t":"2026-10-16T17:45:00Z","v":2546,"vw":110.604231},{"c":110.64,"h":110.64,"l":110.24,"n":107,"o":110.24,"t":"2026-10-16T17:55:00Z","v":4893,"vw":110.47775},{"c":109.71,"h":110.365,"l":109.71,"n":178,"o":110.365,"t":"2026-10-16T18:00:00Z","v":4505,"vw":109.985617},{"c":109.965,"h":110.19,"l":109.455,"n":135,"o":109.455,"t":"2026-10-16T18:05:00Z","v":3411,"vw":109.741696},{"c":110.19,"h":110.26,"l":109.9325,"n":90,"o":110.11,"t":"2026-10-16T18:10:00Z","v":2109,"vw":110.095227},{"c":110.01,"h":110.3,"l":110.01,"n":43,"o":110.3,"t":"2026-10-16T18:15:00Z","v":959,"vw":110.1875},{"c":110.32,"h":110.32,"l":110.03,"n":79,"o":110.145,"t":"2026-10-16T18:25:00Z","v":1319,"vw":110.161818},{"c":110.34,"h":110.565,"l":110.185,"n":139,"o":110.32,"t":"2026-10-16T18:30:00Z","v":5375,"vw":110.359807},{"c":110.355,"h":110.355,"l":110.26,"n":60,"o":110.27,"t":"2026-10-16T18:35:00Z","v":945,"vw":110.281},{"c":110.13,"h":110.13,"l":110.0275,"n":75,"o":110.05,"t":"2026-10-16T18:40:00Z","v":2296,"vw":110.046932},{"c":109.855,"h":110.03,"l":109.855,"n":87,"o":110.03,"t":"2026-10-16T18:45:00Z","v":1024,"vw":109.90125},{"c":109.9,"h":110,"l":109.83,"n":87,"o":110,"t":"2026-10-16T18:50:00Z","v":2346,"vw":109.881607},{"c":109.755,"h":109.755,"l":109.7,"n":97,"o":109.75,"t":"2026-10-16T18:55:00Z","v":1775,"vw":109.735},{"c":109.79,"h":109.82,"l":109.7,"n":58,"o":109.7,"t":"2026-10-16T19:00:00Z","v":989,"vw":109.775},{"c":109.6925,"h":109.9075,"l":109.24,"n":136,"o":109.82,"t":"2026-10-16T19:05:00Z","v":2713,"vw":109.61},{"c":110.29,"h":110.29,"l":109.7,"n":98,"o":109.725,"t":"2026-10-16T19:10:00Z","v":938,"vw":109.92875},{"c":109.93,"h":111.0099,"l":109.9,"n":86,"o":111.0099,"t":"2026-10-16T19:15:00Z","v":2081,"vw":110.553431},{"c":110.24,"h":110.3,"l":109.93,"n":126,"o":110.3,"t":"2026-10-16T19:20:00Z","v":1988,"vw":110.145909},{"c":110.215,"h":110.24,"l":110.13,"n":119,"o":110.24,"t":"2026-10-16T19:25:00Z","v":1428,"vw":110.213195},{"c":109.51,"h":110.3125,"l":109.51,"n":222,"o":110.235,"t":"2026-10-16T19:30:00Z","v":4331,"vw":109.942466},{"c":109.425,"h":109.65,"l":109.295,"n":232,"o":109.65,"t":"2026-10-16T19:35:00Z","v":6728,"vw":109.434878},{"c":108.93,"h":109.44,"l":108.93,"n":203,"o":109.4375,"t":"2026-10-16T19:40:00Z","v":4061,"vw":109.174615},{"c":108.855,"h":108.925,"l":108.755,"n":127,"o":108.925,"t":"2026-10-16T19:45:00Z","v":3090,"vw":108.811431},{"c":108.46,"h":108.89,"l":108.46,"n":369,"o":108.855,"t":"2026-10-16T19:50:00Z","v":7431,"vw":108.737042},{"c":108.72,"h":108.72,"l":108.185,"n":944,"o":108.3,"t":"2026-10-16T19:55:00Z","v":22131,"vw":108.391175},{"c":108.35,"h":108.35,"l":108.35,"n":36,"o":108.35,"t":"2026-10-16T20:00:00Z","v":52208,"vw":108.35},{"c":109,"h":110,"l":109,"n":2,"o":110,"t":"2026-10-16T20:45:00Z","v":200,"vw":109.5},{"c":111.5,"h":111.5,"l":111.5,"n":2,"o":111.5,"t":"2026-10-19T09:00:00Z","v":137,"vw":111.5},{"c":110.66,"h":112.95,"l":110.66,"n":73,"o":112.95,"t":"2026-10-19T13:30:00Z","v":5206,"vw":112.396972},{"c":110.8536,"h":111.9999,"l":110.55,"n":34,"o":110.63,"t":"2026-10-19T13:35:00Z","v":1268,"vw":110.816538},{"c":111.31,"h":111.31,"l":110.5,"n":41,"o":110.5,"t":"2026-10-19T13:40:00Z","v":1567,"vw":110.969791},{"c":112,"h":112,"l":111.25,"n":22,"o":111.25,"t":"2026-10-19T13:45:00Z","v":1092,"vw":111.577356},{"c":111.105,"h":111.105,"l":111.105,"n":24,"o":111.105,"t":"2026-10-19T13:50:00Z","v":1079,"vw":111.105},{"c":109.8,"h":110.57,"l":109.8,"n":46,"o":110.57,"t":"2026-10-19T14:00:00Z","v":1482,"vw":109.931365},{"c":110.5,"h":110.5,"l":109.84,"n":33,"o":109.84,"t":"2026-10-19T14:05:00Z","v":1764,"vw":110.403436},{"c":110.91,"h":110.91,"l":110.32,"n":63,"o":110.57,"t":"2026-10-19T14:10:00Z","v":2797,"vw":110.533215},{"c":111.7254,"h":111.7254,"l":111.7254,"n":4,"o":111.7254,"t":"2026-10-19T14:15:00Z","v":156,"vw":111.7254},{"c":111.15,"h":111.15,"l":111.15,"n":7,"o":111.15,"t":"2026-10-19T14:20:00Z","v":320,"vw":111.15},{"c":111.345,"h":111.375,"l":111.25,"n":31,"o":111.375,"t":"2026-10-19T14:25:00Z","v":894,"vw":111.323333},{"c":111.345,"h":111.345,"l":110.95,"n":24,"o":111.345,"t":"2026-10-19T14:30:00Z","v":618,"vw":111.154179},{"c":110.95,"h":111,"l":110.95,"n":32,"o":111,"t":"2026-10-19T14:35:00Z","v":1243,"vw":110.994444},{"c":111.43,"h":111.43,"l":110.63,"n":40,"o":110.63,"t":"2026-10-19T14:40:00Z","v":967,"vw":110.790321},{"c":111.8725,"h":111.9,"l":111.8,"n":43,"o":111.8,"t":"2026-10-19T14:45:00Z","v":1245,"vw":111.837564},{"c":111.8425,"h":111.8425,"l":111.8325,"n":13,"o":111.8325,"t":"2026-10-19T14:50:00Z","v":293,"vw":111.8375},{"c":111.9,"h":111.9,"l":111.9,"n":11,"o":111.9,"t":"2026-10-19T14:55:00Z","v":227,"vw":111.9},{"c":112.11,"h":112.11,"l":112.11,"n":13,"o":112.11,"t":"2026-10-19T15:00:00Z","v":271,"vw":112.11},{"c":113.2025,"h":113.525,"l":112.185,"n":82,"o":112.71,"t":"2026-10-19T15:05:00Z","v":5864,"vw":112.92045},{"c":114.01,"h":114.01,"l":113.505,"n":76,"o":113.505,"t":"2026-10-19T15:10:00Z","v":2305,"vw":113.740333},{"c":113.52,"h":114.01,"l":113.21,"n":62,"o":114.01,"t":"2026-10-19T15:15:00Z","v":2091,"vw":113.501065},{"c":113.87,"h":113.935,"l":113.865,"n":38,"o":113.865,"t":"2026-10-19T15:20:00Z","v":1286,"vw":113.886176},{"c":113.97,"h":114.305,"l":113.97,"n":32,"o":113.97,"t":"2026-10-19T15:25:00Z","v":943,"vw":114.136667},{"c":113.685,"h":114.135,"l":113.685,"n":54,"o":114.135,"t":"2026-10-19T15:30:00Z","v":1679,"vw":113.976975},{"c":113.905,"h":113.905,"l":113.905,"n":10,"o":113.905,"t":"2026-10-19T15:35:00Z","v":190,"vw":113.905},{"c":113.75,"h":113.75,"l":113.39,"n":50,"o":113.53,"t":"2026-10-19T15:40:00Z","v":1443,"vw":113.533333},{"c":113.17,"h":113.45,"l":113.15,"n":72,"o":113.45,"t":"2026-10-19T15:50:00Z","v":1314,"vw":113.239167},{"c":113.245,"h":113.315,"l":112.895,"n":71,"o":113.31,"t":"2026-10-19T15:55:00Z","v":7351,"vw":113.115904},{"c":113,"h":113.11,"l":112.65,"n":199,"o":113,"t":"2026-10-19T16:00:00Z","v":12399,"vw":112.92734},{"c":113.1,"h":113.1,"l":113,"n":20,"o":113,"t":"2026-10-19T16:05:00Z","v":499,"vw":113.035},{"c":113.63,"h":113.63,"l":113.395,"n":23,"o":113.475,"t":"2026-10-19T16:10:00Z","v":637,"vw":113.490306},{"c":112.995,"h":113.63,"l":112.95,"n":120,"o":113.63,"t":"2026-10-19T16:15:00Z","v":5644,"vw":113.03358},{"c":112.865,"h":113,"l":112.865,"n":77,"o":113,"t":"2026-10-19T16:20:00Z","v":3958,"vw":112.923754},{"c":112.91,"h":113.01,"l":112.865,"n":49,"o":112.96,"t":"2026-10-19T16:25:00Z","v":1621,"vw":112.915417},{"c":112.41,"h":112.92,"l":112.4,"n":85,"o":112.91,"t":"2026-10-19T16:30:00Z","v":3184,"vw":112.847917},{"c":112.51,"h":112.51,"l":112.505,"n":22,"o":112.505,"t":"2026-10-19T16:40:00Z","v":1877,"vw":112.508264},{"c":112.55,"h":112.67,"l":112.525,"n":27,"o":112.67,"t":"2026-10-19T16:45:00Z","v":557,"vw":112.581291},{"c":112.255,"h":112.255,"l":112.13,"n":39,"o":112.18,"t":"2026-10-19T16:50:00Z","v":956,"vw":112.17625},{"c":112.37,"h":112.37,"l":112.37,"n":11,"o":112.37,"t":"2026-10-19T16:55:00Z","v":245,"vw":112.37},{"c":112.115,"h":112.115,"l":112.115,"n":12,"o":112.115,"t":"2026-10-19T17:00:00Z","v":360,"vw":112.115},{"c":111.72,"h":112.3303,"l":111.72,"n":86,"o":111.975,"t":"2026-10-19T17:05:00Z","v":2364,"vw":111.985404},{"c":112.05,"h":112.1,"l":111.83,"n":52,"o":111.83,"t":"2026-10-19T17:10:00Z","v":1690,"vw":112.019565},{"c":112.54,"h":112.54,"l":112.05,"n":49,"o":112.05,"t":"2026-10-19T17:15:00Z","v":2053,"vw":112.26734},{"c":112.1,"h":112.1,"l":112.1,"n":12,"o":112.1,"t":"2026-10-19T17:20:00Z","v":144,"vw":112.1},{"c":112.125,"h":112.125,"l":112.125,"n":10,"o":112.125,"t":"2026-10-19T17:30:00Z","v":714,"vw":112.125},{"c":111.85,"h":112.09,"l":111.81,"n":102,"o":111.93,"t":"2026-10-19T17:35:00Z","v":2015,"vw":111.933333},{"c":111.82,"h":111.825,"l":111.815,"n":58,"o":111.825,"t":"2026-10-19T17:40:00Z","v":1318,"vw":111.822692},{"c":111.34,"h":111.56,"l":111.34,"n":83,"o":111.56,"t":"2026-10-19T17:45:00Z","v":1627,"vw":111.453333},{"c":111.115,"h":111.115,"l":111.08,"n":26,"o":111.08,"t":"2026-10-19T17:50:00Z","v":517,"vw":111.091667},{"c":111.655,"h":111.655,"l":111.045,"n":65,"o":111.045,"t":"2026-10-19T17:55:00Z","v":1835,"vw":111.16625},{"c":111.42,"h":111.9,"l":111.42,"n":83,"o":111.71,"t":"2026-10-19T18:00:00Z","v":2217,"vw":111.665417},{"c":110.95,"h":110.95,"l":110.95,"n":14,"o":110.95,"t":"2026-10-19T18:05:00Z","v":574,"vw":110.95},{"c":111.59,"h":111.59,"l":111.59,"n":13,"o":111.59,"t":"2026-10-19T18:10:00Z","v":311,"vw":111.59},{"c":111.65,"h":111.65,"l":111.56,"n":6,"o":111.56,"t":"2026-10-19T18:15:00Z","v":235,"vw":111.605},{"c":111.31,"h":111.9556,"l":111.31,"n":34,"o":111.9556,"t":"2026-10-19T18:20:00Z","v":1017,"vw":111.735559},{"c":111.07,"h":111.44,"l":111.07,"n":64,"o":111.27,"t":"2026-10-19T18:25:00Z","v":1317,"vw":111.295861},{"c":111.32,"h":111.32,"l":111.06,"n":93,"o":111.13,"t":"2026-10-19T18:30:00Z","v":4882,"vw":111.258236},{"c":111.92,"h":111.92,"l":110.97,"n":64,"o":110.97,"t":"2026-10-19T18:35:00Z","v":1138,"vw":111.358},{"c":111.92,"h":111.92,"l":111.485,"n":27,"o":111.485,"t":"2026-10-19T18:40:00Z","v":598,"vw":111.768333},{"c":111.71,"h":111.71,"l":111.71,"n":13,"o":111.71,"t":"2026-10-19T18:45:00Z","v":260,"vw":111.71},{"c":111.795,"h":112.1899,"l":111.62,"n":70,"o":112.1899,"t":"2026-10-19T18:50:00Z","v":1763,"vw":111.813745},{"c":111.87,"h":111.87,"l":111.605,"n":21,"o":111.605,"t":"2026-10-19T18:55:00Z","v":485,"vw":111.781667},{"c":112.23,"h":112.23,"l":111.85,"n":121,"o":112.03,"t":"2026-10-19T19:00:00Z","v":2865,"vw":112.03125},{"c":111.67,"h":112.22,"l":111.67,"n":91,"o":112.22,"t":"2026-10-19T19:05:00Z","v":1681,"vw":111.786667},{"c":111.98,"h":112.15,"l":111.67,"n":78,"o":111.67,"t":"2026-10-19T19:10:00Z","v":3397,"vw":111.773597},{"c":111.99,"h":112.11,"l":111.985,"n":113,"o":111.99,"t":"2026-10-19T19:15:00Z","v":2164,"vw":112.016667},{"c":112.45,"h":112.455,"l":112.145,"n":119,"o":112.22,"t":"2026-10-19T19:20:00Z","v":2940,"vw":112.261818},{"c":112.265,"h":112.265,"l":112.255,"n":35,"o":112.255,"t":"2026-10-19T19:25:00Z","v":733,"vw":112.2575},{"c":112.22,"h":112.26,"l":112.19,"n":137,"o":112.26,"t":"2026-10-19T19:30:00Z","v":2187,"vw":112.230984},{"c":112.29,"h":112.65,"l":112.23,"n":166,"o":112.35,"t":"2026-10-19T19:35:00Z","v":5962,"vw":112.407899},{"c":112.2,"h":112.29,"l":112.2,"n":76,"o":112.29,"t":"2026-10-19T19:40:00Z","v":1581,"vw":112.263902},{"c":112.12,"h":112.25,"l":112.05,"n":225,"o":112.18,"t":"2026-10-19T19:45:00Z","v":4353,"vw":112.14125},{"c":111.13,"h":112.02,"l":111.13,"n":352,"o":112.02,"t":"2026-10-19T19:50:00Z","v":8412,"vw":111.593486},{"c":111.25,"h":111.35,"l":110.93,"n":777,"o":110.96,"t":"2026-10-19T19:55:00Z","v":22544,"vw":111.144022},{"c":111.21,"h":111.21,"l":111.21,"n":34,"o":111.21,"t":"2026-10-19T20:00:00Z","v":55164,"vw":111.21},{"c":114.54,"h":114.54,"l":114.54,"n":1,"o":114.54,"t":"2026-10-19T20:35:00Z","v":275,"vw":114.54},{"c":107.5,"h":107.5,"l":107.5,"n":2,"o":107.5,"t":"2026-10-20T12:05:00Z","v":288,"vw":107.5},{"c":108.67,"h":110.61,"l":108.665,"n":95,"o":110.61,"t":"2026-10-20T13:30:00Z","v":4809,"vw":110.167493},{"c":109.375,"h":109.5376,"l":108.45,"n":111,"o":108.67,"t":"2026-10-20T13:35:00Z","v":4987,"vw":109.037113},{"c":106.8,"h":108.54,"l":106.8,"n":80,"o":108.54,"t":"2026-10-20T13:40:00Z","v":2086,"vw":107.605075},{"c":107.9,"h":107.9,"l":107.9,"n":7,"o":107.9,"t":"2026-10-20T13:45:00Z","v":225,"vw":107.9},{"c":108.235,"h":108.68,"l":108.075,"n":67,"o":108.075,"t":"2026-10-20T13:50:00Z","v":5191,"vw":108.126759},{"c":108.38,"h":108.38,"l":108.38,"n":11,"o":108.38,"t":"2026-10-20T13:55:00Z","v":198,"vw":108.38},{"c":109.385,"h":109.725,"l":109.385,"n":45,"o":109.52,"t":"2026-10-20T14:00:00Z","v":988,"vw":109.527132},{"c":109.745,"h":109.745,"l":109.745,"n":9,"o":109.745,"t":"2026-10-20T14:05:00Z","v":130,"vw":109.745},{"c":109.63,"h":109.63,"l":109.26,"n":57,"o":109.26,"t":"2026-10-20T14:10:00Z","v":1829,"vw":109.556781},{"c":110.145,"h":110.21,"l":109.59,"n":85,"o":109.59,"t":"2026-10-20T14:15:00Z","v":2963,"vw":110.107028},{"c":110.45,"h":110.46,"l":110.21,"n":63,"o":110.3,"t":"2026-10-20T14:20:00Z","v":4211,"vw":110.429178},{"c":112.21,"h":112.21,"l":110.64,"n":95,"o":110.65,"t":"2026-10-20T14:25:00Z","v":4556,"vw":111.724888},{"c":111.71,"h":112.675,"l":111.605,"n":40,"o":112.675,"t":"2026-10-20T14:30:00Z","v":1312,"vw":111.827222},{"c":112.185,"h":112.28,"l":111.725,"n":16,"o":111.725,"t":"2026-10-20T14:35:00Z","v":2429,"vw":111.891721},{"c":112.415,"h":112.46,"l":112.285,"n":82,"o":112.46,"t":"2026-10-20T14:40:00Z","v":4169,"vw":112.381667},{"c":112.52,"h":112.86,"l":112.52,"n":45,"o":112.86,"t":"2026-10-20T14:45:00Z","v":1901,"vw":112.825385},{"c":112.975,"h":112.975,"l":112.735,"n":26,"o":112.735,"t":"2026-10-20T14:50:00Z","v":423,"vw":112.855},{"c":113.42,"h":113.42,"l":113.42,"n":13,"o":113.42,"t":"2026-10-20T14:55:00Z","v":329,"vw":113.42},{"c":112.96,"h":113.285,"l":112.96,"n":57,"o":113.285,"t":"2026-10-20T15:00:00Z","v":4999,"vw":113.010069},{"c":113.02,"h":113.21,"l":112.905,"n":46,"o":112.915,"t":"2026-10-20T15:05:00Z","v":1930,"vw":112.968666},{"c":112.17,"h":113.13,"l":112.17,"n":189,"o":113,"t":"2026-10-20T15:10:00Z","v":11561,"vw":112.807762},{"c":113,"h":113,"l":112.99,"n":34,"o":112.99,"t":"2026-10-20T15:20:00Z","v":472,"vw":112.993333},{"c":113,"h":113,"l":113,"n":11,"o":113,"t":"2026-10-20T15:25:00Z","v":343,"vw":113},{"c":112.87,"h":112.975,"l":112.87,"n":51,"o":112.975,"t":"2026-10-20T15:30:00Z","v":3449,"vw":112.953226},{"c":112.76,"h":112.785,"l":112.15,"n":443,"o":112.77,"t":"2026-10-20T15:35:00Z","v":49134,"vw":112.491827},{"c":112.895,"h":112.95,"l":112.5,"n":126,"o":112.785,"t":"2026-10-20T15:40:00Z","v":4710,"vw":112.691588},{"c":112.855,"h":112.855,"l":112.855,"n":8,"o":112.855,"t":"2026-10-20T15:45:00Z","v":198,"vw":112.855},{"c":113.24,"h":113.24,"l":112.9,"n":51,"o":112.9521,"t":"2026-10-20T15:50:00Z","v":898,"vw":113.041758},{"c":113.25,"h":113.25,"l":113.25,"n":23,"o":113.25,"t":"2026-10-20T15:55:00Z","v":987,"vw":113.25},{"c":113.22,"h":113.22,"l":113.22,"n":12,"o":113.22,"t":"2026-10-20T16:05:00Z","v":480,"vw":113.22},{"c":112.76,"h":112.76,"l":112.76,"n":47,"o":112.76,"t":"2026-10-20T16:10:00Z","v":494,"vw":112.76},{"c":112.44,"h":112.775,"l":112.44,"n":31,"o":112.775,"t":"2026-10-20T16:15:00Z","v":622,"vw":112.6075},{"c":112.37,"h":112.37,"l":112.34,"n":27,"o":112.34,"t":"2026-10-20T16:20:00Z","v":477,"vw":112.355},{"c":112.82,"h":112.82,"l":112.7125,"n":70,"o":112.74,"t":"2026-10-20T16:25:00Z","v":1262,"vw":112.7645},{"c":112.805,"h":112.805,"l":112.805,"n":12,"o":112.805,"t":"2026-10-20T16:35:00Z","v":223,"vw":112.805},{"c":112.775,"h":112.775,"l":112.775,"n":6,"o":112.775,"t":"2026-10-20T16:40:00Z","v":931,"vw":112.775},{"c":112.77,"h":113.1281,"l":112.77,"n":24,"o":113.1281,"t":"2026-10-20T16:45:00Z","v":603,"vw":113.04033},{"c":112.39,"h":112.39,"l":112.39,"n":34,"o":112.39,"t":"2026-10-20T16:50:00Z","v":423,"vw":112.39},{"c":112.2354,"h":112.2354,"l":112.2354,"n":12,"o":112.2354,"t":"2026-10-20T16:55:00Z","v":511,"vw":112.2354},{"c":112.19,"h":112.2,"l":112.185,"n":51,"o":112.2,"t":"2026-10-20T17:05:00Z","v":952,"vw":112.191667},{"c":112.255,"h":112.255,"l":112.255,"n":21,"o":112.255,"t":"2026-10-20T17:10:00Z","v":252,"vw":112.255},{"c":112.46,"h":112.46,"l":112.46,"n":15,"o":112.46,"t":"2026-10-20T17:15:00Z","v":226,"vw":112.46},{"c":112.585,"h":112.585,"l":112.585,"n":17,"o":112.585,"t":"2026-10-20T17:20:00Z","v":209,"vw":112.585},{"c":112.76,"h":113.06,"l":112.66,"n":41,"o":113.06,"t":"2026-10-20T17:25:00Z","v":5258,"vw":113.026422},{"c":112.93,"h":112.93,"l":112.885,"n":86,"o":112.885,"t":"2026-10-20T17:30:00Z","v":3098,"vw":112.895638},{"c":112.885,"h":112.95,"l":112.885,"n":25,"o":112.95,"t":"2026-10-20T17:35:00Z","v":725,"vw":112.9006},{"c":112.985,"h":113.24,"l":112.885,"n":33,"o":112.885,"t":"2026-10-20T17:40:00Z","v":1128,"vw":112.95131},{"c":112.82,"h":112.82,"l":112.77,"n":33,"o":112.78,"t":"2026-10-20T17:45:00Z","v":829,"vw":112.786},{"c":113.1,"h":113.1,"l":113.1,"n":16,"o":113.1,"t":"2026-10-20T17:50:00Z","v":190,"vw":113.1},{"c":113.72,"h":113.7225,"l":113.196,"n":124,"o":113.28,"t":"2026-10-20T18:00:00Z","v":2462,"vw":113.423331},{"c":113.61,"h":113.8199,"l":113.57,"n":72,"o":113.8199,"t":"2026-10-20T18:05:00Z","v":1486,"vw":113.668841},{"c":113.626,"h":113.626,"l":113.505,"n":33,"o":113.505,"t":"2026-10-20T18:10:00Z","v":896,"vw":113.607583},{"c":113.36,"h":113.42,"l":113.36,"n":34,"o":113.42,"t":"2026-10-20T18:25:00Z","v":446,"vw":113.396923},{"c":113.405,"h":113.405,"l":113.405,"n":6,"o":113.405,"t":"2026-10-20T18:30:00Z","v":109,"vw":113.405},{"c":113.6899,"h":113.6899,"l":113.6899,"n":16,"o":113.6899,"t":"2026-10-20T18:35:00Z","v":373,"vw":113.6899},{"c":113.09,"h":113.15,"l":113.09,"n":78,"o":113.15,"t":"2026-10-20T18:40:00Z","v":823,"vw":113.12},{"c":112.9,"h":112.9,"l":112.76,"n":60,"o":112.76,"t":"2026-10-20T18:45:00Z","v":1154,"vw":112.806667},{"c":113.2,"h":113.2,"l":113.14,"n":51,"o":113.14,"t":"2026-10-20T18:55:00Z","v":790,"vw":113.1825},{"c":113.36,"h":113.36,"l":113.18,"n":53,"o":113.26,"t":"2026-10-20T19:00:00Z","v":1187,"vw":113.254231},{"c":113.355,"h":113.355,"l":113.355,"n":27,"o":113.355,"t":"2026-10-20T19:05:00Z","v":295,"vw":113.355},{"c":113.24,"h":113.24,"l":113.24,"n":15,"o":113.24,"t":"2026-10-20T19:10:00Z","v":279,"vw":113.24},{"c":112.97,"h":113.545,"l":112.97,"n":126,"o":113.545,"t":"2026-10-20T19:15:00Z","v":2831,"vw":113.368145},{"c":112.98,"h":113.195,"l":112.98,"n":45,"o":113.195,"t":"2026-10-20T19:20:00Z","v":640,"vw":113.123333},{"c":113.23,"h":113.36,"l":113.21,"n":68,"o":113.21,"t":"2026-10-20T19:25:00Z","v":1230,"vw":113.252},{"c":113.45,"h":113.45,"l":113.2,"n":146,"o":113.2,"t":"2026-10-20T19:30:00Z","v":3111,"vw":113.391562},{"c":112.92,"h":113.02,"l":112.92,"n":56,"o":113.02,"t":"2026-10-20T19:35:00Z","v":1595,"vw":112.975},{"c":113.54,"h":113.54,"l":113.18,"n":109,"o":113.18,"t":"2026-10-20T19:40:00Z","v":1955,"vw":113.42398},{"c":112.9,"h":113.45,"l":112.9,"n":59,"o":113.45,"t":"2026-10-20T19:45:00Z","v":1093,"vw":113.171276},{"c":113.395,"h":113.395,"l":112.6975,"n":322,"o":112.89,"t":"2026-10-20T19:50:00Z","v":6348,"vw":113.013498},{"c":112.99,"h":113.31,"l":112.89,"n":390,"o":113,"t":"2026-10-20T19:55:00Z","v":9124,"vw":113.073232},{"c":112.93,"h":112.93,"l":112.93,"n":27,"o":112.93,"t":"2026-10-20T20:00:00Z","v":40616,"vw":112.93},{"c":113.25,"h":113.25,"l":113.25,"n":1,"o":113.25,"t":"2026-10-20T21:00:00Z","v":100,"vw":113.25},{"c":115.86,"h":115.86,"l":115.86,"n":5,"o":115.86,"t":"2026-10-21T11:00:00Z","v":275,"vw":115.86},{"c":118.6,"h":118.6,"l":118.6,"n":1,"o":118.6,"t":"2026-10-21T13:10:00Z","v":109,"vw":118.6},{"c":118.415,"h":118.5,"l":117.25,"n":108,"o":117.25,"t":"2026-10-21T13:30:00Z","v":19004,"vw":117.962068},{"c":119.1,"h":119.35,"l":117.535,"n":600,"o":118.14,"t":"2026-10-21T13:35:00Z","v":102143,"vw":118.513805},{"c":118.1675,"h":119.11,"l":118.1675,"n":112,"o":119.1,"t":"2026-10-21T13:40:00Z","v":8747,"vw":118.77585},{"c":118.84,"h":119.2699,"l":117.25,"n":226,"o":117.68,"t":"2026-10-21T13:45:00Z","v":10927,"vw":118.131195},{"c":118.47,"h":118.88,"l":118.47,"n":28,"o":118.47,"t":"2026-10-21T13:50:00Z","v":589,"vw":118.661333},{"c":118.475,"h":118.48,"l":118.475,"n":51,"o":118.475,"t":"2026-10-21T13:55:00Z","v":928,"vw":118.47625},{"c":118.965,"h":119.07,"l":118.465,"n":362,"o":118.475,"t":"2026-10-21T14:00:00Z","v":10031,"vw":118.791147},{"c":116.73,"h":119.17,"l":116.73,"n":889,"o":119.17,"t":"2026-10-21T14:05:00Z","v":27592,"vw":118.58196},{"c":116.06,"h":116.92,"l":116.05,"n":96,"o":116.445,"t":"2026-10-21T14:10:00Z","v":1770,"vw":116.452786},{"c":116.05,"h":116.05,"l":115.49,"n":142,"o":115.83,"t":"2026-10-21T14:15:00Z","v":2988,"vw":115.784909},{"c":116.34,"h":116.34,"l":116.3,"n":65,"o":116.3,"t":"2026-10-21T14:20:00Z","v":1571,"vw":116.3225},{"c":116.2,"h":116.2,"l":116.14,"n":43,"o":116.14,"t":"2026-10-21T14:25:00Z","v":563,"vw":116.17},{"c":116.46,"h":116.46,"l":115.985,"n":26,"o":115.985,"t":"2026-10-21T14:30:00Z","v":1017,"vw":116.1795},{"c":116,"h":116.45,"l":116,"n":56,"o":116.45,"t":"2026-10-21T14:35:00Z","v":1062,"vw":116.278333},{"c":116.02,"h":116.02,"l":116.02,"n":17,"o":116.02,"t":"2026-10-21T14:40:00Z","v":339,"vw":116.02},{"c":116.57,"h":116.63,"l":115.81,"n":116,"o":115.81,"t":"2026-10-21T14:45:00Z","v":2295,"vw":116.364674},{"c":116.43,"h":116.43,"l":116.43,"n":5,"o":116.43,"t":"2026-10-21T14:55:00Z","v":204,"vw":116.43},{"c":116.385,"h":116.49,"l":116.385,"n":26,"o":116.49,"t":"2026-10-21T15:00:00Z","v":616,"vw":116.453158},{"c":116.375,"h":116.41,"l":116.375,"n":9,"o":116.375,"t":"2026-10-21T15:05:00Z","v":612,"vw":116.389},{"c":116.68,"h":116.8661,"l":116.68,"n":99,"o":116.71,"t":"2026-10-21T15:10:00Z","v":2369,"vw":116.752683},{"c":116.37,"h":116.37,"l":116.37,"n":11,"o":116.37,"t":"2026-10-21T15:15:00Z","v":567,"vw":116.37},{"c":116.94,"h":116.94,"l":116.54,"n":63,"o":116.54,"t":"2026-10-21T15:25:00Z","v":1291,"vw":116.697447},{"c":117.11,"h":117.11,"l":116.815,"n":92,"o":116.97,"t":"2026-10-21T15:35:00Z","v":1964,"vw":117.03833},{"c":117.525,"h":117.525,"l":117.05,"n":99,"o":117.05,"t":"2026-10-21T15:40:00Z","v":2880,"vw":117.41},{"c":117.63,"h":117.98,"l":117.42,"n":111,"o":117.51,"t":"2026-10-21T15:45:00Z","v":7040,"vw":117.791371},{"c":117.585,"h":117.585,"l":117.585,"n":14,"o":117.585,"t":"2026-10-21T15:50:00Z","v":129,"vw":117.585},{"c":117.59,"h":117.59,"l":117.59,"n":5,"o":117.59,"t":"2026-10-21T15:55:00Z","v":209,"vw":117.59},{"c":117.315,"h":117.49,"l":117.155,"n":90,"o":117.33,"t":"2026-10-21T16:00:00Z","v":3574,"vw":117.272296},{"c":117.3,"h":117.32,"l":116.97,"n":143,"o":117.32,"t":"2026-10-21T16:05:00Z","v":8216,"vw":117.064537},{"c":117.18,"h":117.18,"l":117.16,"n":19,"o":117.16,"t":"2026-10-21T16:10:00Z","v":364,"vw":117.171667},{"c":117.2,"h":117.2,"l":117.2,"n":11,"o":117.2,"t":"2026-10-21T16:20:00Z","v":176,"vw":117.2},{"c":117.05,"h":117.17,"l":116.89,"n":145,"o":117.17,"t":"2026-10-21T16:25:00Z","v":6808,"vw":117.048289},{"c":116.52,"h":116.61,"l":116.52,"n":65,"o":116.61,"t":"2026-10-21T16:30:00Z","v":1460,"vw":116.557778},{"c":117.455,"h":117.455,"l":116.535,"n":126,"o":116.77,"t":"2026-10-21T16:35:00Z","v":3190,"vw":116.900073},{"c":116.915,"h":117.41,"l":116.91,"n":48,"o":117.41,"t":"2026-10-21T16:40:00Z","v":1220,"vw":117.073393},{"c":116.905,"h":116.915,"l":116.905,"n":16,"o":116.915,"t":"2026-10-21T16:45:00Z","v":395,"vw":116.912143},{"c":116.735,"h":116.735,"l":116.735,"n":8,"o":116.735,"t":"2026-10-21T16:50:00Z","v":186,"vw":116.735},{"c":116.6275,"h":116.775,"l":116.6275,"n":30,"o":116.775,"t":"2026-10-21T17:00:00Z","v":568,"vw":116.724167},{"c":117.25,"h":117.25,"l":116.64,"n":103,"o":116.64,"t":"2026-10-21T17:05:00Z","v":2545,"vw":117.122222},{"c":117.09,"h":117.365,"l":117.09,"n":31,"o":117.36,"t":"2026-10-21T17:10:00Z","v":886,"vw":117.22625},{"c":117.05,"h":117.075,"l":117.05,"n":15,"o":117.075,"t":"2026-10-21T17:15:00Z","v":553,"vw":117.059},{"c":117.035,"h":117.035,"l":117.035,"n":6,"o":117.035,"t":"2026-10-21T17:25:00Z","v":410,"vw":117.035},{"c":116.69,"h":117.175,"l":116.69,"n":75,"o":117.175,"t":"2026-10-21T17:30:00Z","v":1364,"vw":116.948787},{"c":116.52,"h":116.67,"l":116.52,"n":34,"o":116.625,"t":"2026-10-21T17:35:00Z","v":997,"vw":116.587},{"c":116.5,"h":116.5,"l":116.5,"n":18,"o":116.5,"t":"2026-10-21T17:40:00Z","v":518,"vw":116.5},{"c":116.58,"h":116.59,"l":116.5,"n":32,"o":116.5,"t":"2026-10-21T17:45:00Z","v":1194,"vw":116.524079},{"c":116.83,"h":116.83,"l":116.505,"n":40,"o":116.505,"t":"2026-10-21T17:50:00Z","v":680,"vw":116.74625},{"c":116.64,"h":116.64,"l":116.62,"n":34,"o":116.62,"t":"2026-10-21T17:55:00Z","v":1082,"vw":116.622674},{"c":116.615,"h":116.62,"l":116.61,"n":30,"o":116.62,"t":"2026-10-21T18:00:00Z","v":576,"vw":116.615856},{"c":116.985,"h":116.985,"l":116.81,"n":108,"o":116.81,"t":"2026-10-21T18:05:00Z","v":2366,"vw":116.845726},{"c":116.985,"h":116.985,"l":116.985,"n":6,"o":116.985,"t":"2026-10-21T18:10:00Z","v":115,"vw":116.985},{"c":116.995,"h":116.995,"l":116.995,"n":38,"o":116.995,"t":"2026-10-21T18:15:00Z","v":913,"vw":116.995},{"c":116.71,"h":117.04,"l":116.71,"n":53,"o":117.04,"t":"2026-10-21T18:20:00Z","v":906,"vw":116.842589},{"c":116.7,"h":116.7,"l":116.7,"n":22,"o":116.7,"t":"2026-10-21T18:25:00Z","v":629,"vw":116.7},{"c":117,"h":117,"l":116.735,"n":46,"o":116.735,"t":"2026-10-21T18:30:00Z","v":1791,"vw":116.773633},{"c":117.1925,"h":117.1925,"l":117.1,"n":22,"o":117.1,"t":"2026-10-21T18:35:00Z","v":510,"vw":117.152107},{"c":117.07,"h":117.095,"l":117.07,"n":19,"o":117.095,"t":"2026-10-21T18:40:00Z","v":701,"vw":117.08935},{"c":116.765,"h":117.35,"l":116.765,"n":173,"o":117.27,"t":"2026-10-21T18:45:00Z","v":4615,"vw":117.041673},{"c":116.51,"h":116.51,"l":116.51,"n":14,"o":116.51,"t":"2026-10-21T18:50:00Z","v":345,"vw":116.51},{"c":115.74,"h":116.82,"l":115.63,"n":135,"o":116.76,"t":"2026-10-21T18:55:00Z","v":4066,"vw":116.483779},{"c":115.49,"h":115.61,"l":115.22,"n":65,"o":115.61,"t":"2026-10-21T19:00:00Z","v":2087,"vw":115.419772},{"c":115.39,"h":115.57,"l":115.2,"n":118,"o":115.325,"t":"2026-10-21T19:05:00Z","v":4400,"vw":115.41337},{"c":115.19,"h":115.19,"l":115.19,"n":20,"o":115.19,"t":"2026-10-21T19:10:00Z","v":362,"vw":115.19},{"c":115.74,"h":116,"l":115.365,"n":116,"o":115.365,"t":"2026-10-21T19:15:00Z","v":4038,"vw":115.715002},{"c":115.64,"h":115.715,"l":115.565,"n":134,"o":115.715,"t":"2026-10-21T19:20:00Z","v":4091,"vw":115.645547},{"c":115.87,"h":116,"l":115.59,"n":166,"o":115.82,"t":"2026-10-21T19:25:00Z","v":7712,"vw":115.785526},{"c":115.98,"h":116.17,"l":115.65,"n":194,"o":115.885,"t":"2026-10-21T19:30:00Z","v":7781,"vw":115.934767},{"c":116.1725,"h":116.38,"l":116.0075,"n":132,"o":116.0075,"t":"2026-10-21T19:35:00Z","v":4184,"vw":116.197627},{"c":116.315,"h":116.37,"l":115.765,"n":172,"o":115.84,"t":"2026-10-21T19:40:00Z","v":5444,"vw":115.979715},{"c":116.47,"h":116.63,"l":116.275,"n":164,"o":116.5,"t":"2026-10-21T19:45:00Z","v":4479,"vw":116.470844},{"c":116.77,"h":116.77,"l":116.135,"n":517,"o":116.25,"t":"2026-10-21T19:50:00Z","v":14874,"vw":116.424468},{"c":116.58,"h":116.83,"l":116.48,"n":648,"o":116.645,"t":"2026-10-21T19:55:00Z","v":23629,"vw":116.68178},{"c":116.58,"h":116.58,"l":116.58,"n":41,"o":116.58,"t":"2026-10-21T20:00:00Z","v":60432,"vw":116.58},{"c":116,"h":116,"l":116,"n":3,"o":116,"t":"2026-10-21T20:45:00Z","v":257,"vw":116},{"c":114.1,"h":114.1,"l":112.35,"n":5,"o":112.35,"t":"2026-10-22T08:00:00Z","v":392,"vw":113.355319},{"c":111.49,"h":111.49,"l":111.49,"n":13,"o":111.49,"t":"2026-10-22T08:45:00Z","v":233,"vw":111.49},{"c":111.9,"h":111.9,"l":111.9,"n":5,"o":111.9,"t":"2026-10-22T10:30:00Z","v":205,"vw":111.9},{"c":110.62,"h":110.86,"l":110.62,"n":3,"o":110.86,"t":"2026-10-22T11:25:00Z","v":2400,"vw":110.68},{"c":110.62,"h":110.62,"l":110.62,"n":1,"o":110.62,"t":"2026-10-22T11:30:00Z","v":1000,"vw":110.62},{"c":109.69,"h":109.69,"l":109.69,"n":15,"o":109.69,"t":"2026-10-22T13:00:00Z","v":654,"vw":109.69},{"c":108.25,"h":110,"l":107.46,"n":170,"o":109.7,"t":"2026-10-22T13:30:00Z","v":12130,"vw":109.415725},{"c":108.58,"h":108.5801,"l":107.91,"n":61,"o":107.91,"t":"2026-10-22T13:35:00Z","v":2831,"vw":108.349936},{"c":108.31,"h":108.4,"l":107.765,"n":140,"o":108.07,"t":"2026-10-22T13:40:00Z","v":7549,"vw":108.102483},{"c":108.785,"h":108.785,"l":107.42,"n":68,"o":108.35,"t":"2026-10-22T13:45:00Z","v":2202,"vw":108.322495},{"c":110.62,"h":110.62,"l":110.14,"n":59,"o":110.14,"t":"2026-10-22T13:55:00Z","v":1041,"vw":110.40746},{"c":110.84,"h":111.345,"l":110.715,"n":66,"o":110.715,"t":"2026-10-22T14:00:00Z","v":1426,"vw":110.924},{"c":109.66,"h":110.6,"l":109.66,"n":75,"o":110.6,"t":"2026-10-22T14:05:00Z","v":1858,"vw":110.097111},{"c":109.215,"h":109.4,"l":108.83,"n":63,"o":109.4,"t":"2026-10-22T14:10:00Z","v":1097,"vw":109.103125},{"c":109.165,"h":109.21,"l":109.165,"n":31,"o":109.21,"t":"2026-10-22T14:15:00Z","v":782,"vw":109.193333},{"c":109.71,"h":109.87,"l":109.13,"n":212,"o":109.1525,"t":"2026-10-22T14:20:00Z","v":11198,"vw":109.553809},{"c":108.76,"h":109.9,"l":108.65,"n":183,"o":109.525,"t":"2026-10-22T14:25:00Z","v":11294,"vw":109.513836},{"c":108.665,"h":109.02,"l":108.51,"n":136,"o":109.02,"t":"2026-10-22T14:30:00Z","v":2840,"vw":108.713732},{"c":108.85,"h":108.85,"l":108.85,"n":18,"o":108.85,"t":"2026-10-22T14:35:00Z","v":224,"vw":108.85},{"c":108.23,"h":109.355,"l":108.23,"n":94,"o":109.04,"t":"2026-10-22T14:40:00Z","v":2128,"vw":108.841093},{"c":107.57,"h":108.27,"l":107.57,"n":75,"o":108.27,"t":"2026-10-22T14:45:00Z","v":1984,"vw":107.968214},{"c":107.67,"h":107.67,"l":107.645,"n":16,"o":107.645,"t":"2026-10-22T14:50:00Z","v":600,"vw":107.655},{"c":107.305,"h":107.42,"l":107.27,"n":128,"o":107.42,"t":"2026-10-22T14:55:00Z","v":3977,"vw":107.336991},{"c":106.815,"h":106.99,"l":106.815,"n":61,"o":106.91,"t":"2026-10-22T15:00:00Z","v":1467,"vw":106.856513},{"c":106.7419,"h":107.15,"l":106.7419,"n":85,"o":106.97,"t":"2026-10-22T15:05:00Z","v":2420,"vw":107.023109},{"c":106.58,"h":106.77,"l":106.58,"n":39,"o":106.77,"t":"2026-10-22T15:10:00Z","v":1615,"vw":106.751081},{"c":106.575,"h":106.635,"l":106.38,"n":74,"o":106.635,"t":"2026-10-22T15:15:00Z","v":1998,"vw":106.5918},{"c":106.91,"h":106.91,"l":106.725,"n":31,"o":106.725,"t":"2026-10-22T15:20:00Z","v":565,"vw":106.8175},{"c":106.875,"h":107.2319,"l":106.875,"n":12,"o":107.2319,"t":"2026-10-22T15:25:00Z","v":443,"vw":107.138169},{"c":106.7075,"h":107,"l":106.52,"n":102,"o":106.57,"t":"2026-10-22T15:30:00Z","v":3216,"vw":106.654474},{"c":107.02,"h":107.47,"l":106.94,"n":48,"o":106.97,"t":"2026-10-22T15:40:00Z","v":2993,"vw":107.159618},{"c":106.99,"h":106.99,"l":106.99,"n":20,"o":106.99,"t":"2026-10-22T15:45:00Z","v":265,"vw":106.99},{"c":107.745,"h":107.745,"l":107.26,"n":59,"o":107.26,"t":"2026-10-22T15:50:00Z","v":1071,"vw":107.420833},{"c":108.075,"h":108.08,"l":107.87,"n":54,"o":108.08,"t":"2026-10-22T15:55:00Z","v":1281,"vw":108.018043},{"c":108.135,"h":108.135,"l":108.135,"n":15,"o":108.135,"t":"2026-10-22T16:00:00Z","v":432,"vw":108.135},{"c":108.255,"h":108.255,"l":107.8,"n":99,"o":107.93,"t":"2026-10-22T16:05:00Z","v":3911,"vw":107.858697},{"c":108.2,"h":108.33,"l":108.155,"n":109,"o":108.3,"t":"2026-10-22T16:15:00Z","v":3930,"vw":108.240893},{"c":108.505,"h":108.505,"l":108.11,"n":101,"o":108.24,"t":"2026-10-22T16:20:00Z","v":6554,"vw":108.309819},{"c":108.57,"h":109.0636,"l":108.51,"n":65,"o":108.68,"t":"2026-10-22T16:25:00Z","v":2177,"vw":108.608021},{"c":108.43,"h":108.43,"l":108.43,"n":13,"o":108.43,"t":"2026-10-22T16:30:00Z","v":229,"vw":108.43},{"c":108.45,"h":108.61,"l":108.34,"n":43,"o":108.61,"t":"2026-10-22T16:35:00Z","v":1239,"vw":108.525714},{"c":108.17,"h":108.355,"l":108.17,"n":42,"o":108.355,"t":"2026-10-22T16:40:00Z","v":542,"vw":108.2625},{"c":107.8,"h":107.94,"l":107.8,"n":26,"o":107.94,"t":"2026-10-22T16:45:00Z","v":534,"vw":107.853333},{"c":107.8305,"h":107.8305,"l":107.34,"n":32,"o":107.34,"t":"2026-10-22T16:50:00Z","v":1146,"vw":107.639167},{"c":108.22,"h":108.22,"l":107.805,"n":77,"o":107.9,"t":"2026-10-22T16:55:00Z","v":1677,"vw":107.975},{"c":107.92,"h":108.23,"l":107.92,"n":45,"o":108.23,"t":"2026-10-22T17:00:00Z","v":1756,"vw":107.974231},{"c":107.62,"h":107.845,"l":107.5,"n":78,"o":107.845,"t":"2026-10-22T17:05:00Z","v":1103,"vw":107.710833},{"c":107.985,"h":107.985,"l":107.64,"n":56,"o":107.67,"t":"2026-10-22T17:15:00Z","v":1087,"vw":107.792143},{"c":107.76,"h":108.3,"l":107.76,"n":72,"o":108.3,"t":"2026-10-22T17:20:00Z","v":2227,"vw":108.096185},{"c":108,"h":108,"l":108,"n":5,"o":108,"t":"2026-10-22T17:30:00Z","v":115,"vw":108},{"c":107.84,"h":108.3299,"l":107.75,"n":89,"o":107.76,"t":"2026-10-22T17:35:00Z","v":3886,"vw":107.844033},{"c":108.05,"h":108.05,"l":108.05,"n":6,"o":108.05,"t":"2026-10-22T17:40:00Z","v":127,"vw":108.05},{"c":107.69,"h":107.95,"l":107.685,"n":93,"o":107.95,"t":"2026-10-22T17:45:00Z","v":1559,"vw":107.742583},{"c":107.71,"h":107.71,"l":107.36,"n":20,"o":107.36,"t":"2026-10-22T17:50:00Z","v":381,"vw":107.535},{"c":107.34,"h":107.34,"l":107.34,"n":20,"o":107.34,"t":"2026-10-22T17:55:00Z","v":365,"vw":107.34},{"c":106.97,"h":107.219,"l":106.97,"n":85,"o":107.219,"t":"2026-10-22T18:00:00Z","v":2027,"vw":107.0639},{"c":107.35,"h":107.41,"l":107.19,"n":76,"o":107.19,"t":"2026-10-22T18:05:00Z","v":1227,"vw":107.320625},{"c":107.465,"h":107.465,"l":107.465,"n":25,"o":107.465,"t":"2026-10-22T18:10:00Z","v":559,"vw":107.465},{"c":107.395,"h":107.395,"l":107.27,"n":19,"o":107.27,"t":"2026-10-22T18:15:00Z","v":496,"vw":107.359689},{"c":107.17,"h":107.8572,"l":107.17,"n":119,"o":107.55,"t":"2026-10-22T18:25:00Z","v":2436,"vw":107.468279},{"c":107.23,"h":107.23,"l":107.23,"n":22,"o":107.23,"t":"2026-10-22T18:40:00Z","v":321,"vw":107.23},{"c":107.2,"h":107.32,"l":107.2,"n":73,"o":107.27,"t":"2026-10-22T18:45:00Z","v":1830,"vw":107.247368},{"c":107.08,"h":107.24,"l":107.08,"n":53,"o":107.24,"t":"2026-10-22T18:55:00Z","v":1173,"vw":107.16},{"c":106.36,"h":106.52,"l":105.975,"n":199,"o":106.5,"t":"2026-10-22T19:00:00Z","v":8621,"vw":106.068971},{"c":105.845,"h":105.845,"l":105.83,"n":67,"o":105.84,"t":"2026-10-22T19:05:00Z","v":988,"vw":105.83875},{"c":106.29,"h":106.29,"l":106.035,"n":65,"o":106.035,"t":"2026-10-22T19:10:00Z","v":1083,"vw":106.201667},{"c":106.18,"h":106.33,"l":105.96,"n":141,"o":106.33,"t":"2026-10-22T19:15:00Z","v":3700,"vw":106.243558},{"c":105.98,"h":106.13,"l":105.96,"n":117,"o":106.13,"t":"2026-10-22T19:20:00Z","v":2215,"vw":106.010244},{"c":105.79,"h":106.1733,"l":105.695,"n":135,"o":105.995,"t":"2026-10-22T19:25:00Z","v":2216,"vw":105.860413},{"c":105.31,"h":105.83,"l":105.31,"n":309,"o":105.83,"t":"2026-10-22T19:30:00Z","v":5470,"vw":105.541363},{"c":105.18,"h":105.195,"l":105.18,"n":63,"o":105.195,"t":"2026-10-22T19:35:00Z","v":663,"vw":105.1875},{"c":104.91,"h":105.15,"l":104.88,"n":337,"o":105.15,"t":"2026-10-22T19:40:00Z","v":5273,"vw":105.014275},{"c":104.5,"h":104.87,"l":104.37,"n":307,"o":104.87,"t":"2026-10-22T19:45:00Z","v":5546,"vw":104.638551},{"c":105.35,"h":105.35,"l":104.28,"n":668,"o":104.62,"t":"2026-10-22T19:50:00Z","v":19444,"vw":104.806178},{"c":104.725,"h":105.17,"l":104.47,"n":859,"o":105.17,"t":"2026-10-22T19:55:00Z","v":21455,"vw":104.706455},{"c":104.74,"h":104.74,"l":104.74,"n":22,"o":104.74,"t":"2026-10-22T20:00:00Z","v":44714,"vw":104.74},{"c":104.74,"h":104.74,"l":104.74,"n":1,"o":104.74,"t":"2026-10-22T20:25:00Z","v":5752,"vw":104.74},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-10-22T20:55:00Z","v":280,"vw":103}],"history":[{"c":91.4,"h":92.3113,"l":90.45,"n":12194,"o":92,"t":"2024-10-21T04:00:00Z","v":432550,"vw":91.325496},{"c":90.4,"h":91.55,"l":90.29,"n":10630,"o":90.97,"t":"2024-10-22T04:00:00Z","v":317519,"vw":90.767999},{"c":90.04,"h":92,"l":88.89,"n":13832,"o":90.9,"t":"2024-10-23T04:00:00Z","v":534603,"vw":90.111394},{"c":89.93,"h":92.76,"l":89.83,"n":12668,"o":91.55,"t":"2024-10-24T04:00:00Z","v":615120,"vw":90.376954},{"c":89.89,"h":91.85,"l":89.63,"n":12887,"o":90.76,"t":"2024-10-25T04:00:00Z","v":552976,"vw":90.559287},{"c":90.12,"h":90.51,"l":88.31,"n":15170,"o":89.65,"t":"2024-10-28T04:00:00Z","v":745014,"vw":89.483306},{"c":92.09,"h":92.21,"l":89.765,"n":10554,"o":89.91,"t":"2024-10-29T04:00:00Z","v":483352,"vw":91.53579},{"c":90.15,"h":91.84,"l":89.58,"n":9886,"o":90,"t":"2024-10-30T04:00:00Z","v":440405,"vw":90.711826},{"c":85.31,"h":89.57,"l":85.26,"n":14156,"o":89.57,"t":"2024-10-31T04:00:00Z","v":574563,"vw":86.252722},{"c":86.09,"h":87.0183,"l":85.47,"n":12588,"o":85.5,"t":"2024-11-01T04:00:00Z","v":511596,"vw":86.070653},{"c":85.16,"h":86.969,"l":85.05,"n":11382,"o":85.67,"t":"2024-11-04T05:00:00Z","v":419000,"vw":85.684063},{"c":85.49,"h":86.255,"l":85.04,"n":13996,"o":85.05,"t":"2024-11-05T05:00:00Z","v":541030,"vw":85.487038},{"c":87.95,"h":90.83,"l":86.805,"n":21314,"o":87.93,"t":"2024-11-06T05:00:00Z","v":856388,"vw":88.030891},{"c":87.1,"h":92.4699,"l":81.47,"n":32844,"o":88.5,"t":"2024-11-07T05:00:00Z","v":1335407,"vw":87.938854},{"c":85.08,"h":86.84,"l":83.08,"n":24545,"o":85.21,"t":"2024-11-08T05:00:00Z","v":935682,"vw":84.578267},{"c":85.33,"h":85.5,"l":83.28,"n":17549,"o":84.61,"t":"2024-11-11T05:00:00Z","v":752359,"vw":84.97072},{"c":82.73,"h":85.88,"l":80.87,"n":17955,"o":84.8,"t":"2024-11-12T05:00:00Z","v":883689,"vw":82.743068},{"c":79.72,"h":82.694,"l":79.07,"n":17495,"o":82.1,"t":"2024-11-13T05:00:00Z","v":824202,"vw":80.07948},{"c":78.85,"h":80.9,"l":78.61,"n":12922,"o":80.33,"t":"2024-11-14T05:00:00Z","v":599189,"vw":79.459532},{"c":73.22,"h":77.25,"l":73.15,"n":20586,"o":77.25,"t":"2024-11-15T05:00:00Z","v":1003666,"vw":74.422832},{"c":72.14,"h":74,"l":71.635,"n":20606,"o":72.48,"t":"2024-11-18T05:00:00Z","v":1166963,"vw":72.422165},{"c":70.25,"h":71.83,"l":69.85,"n":20950,"o":71.83,"t":"2024-11-19T05:00:00Z","v":1008695,"vw":70.371463},{"c":71,"h":71.28,"l":69.35,"n":16821,"o":69.82,"t":"2024-11-20T05:00:00Z","v":898809,"vw":70.517935},{"c":73.28,"h":73.96,"l":70.8,"n":14573,"o":71.85,"t":"2024-11-21T05:00:00Z","v":582332,"vw":72.946214},{"c":75.07,"h":75.17,"l":73.27,"n":12854,"o":73.28,"t":"2024-11-22T05:00:00Z","v":546839,"vw":74.638255},{"c":77.47,"h":77.98,"l":75.3701,"n":15662,"o":76.62,"t":"2024-11-25T05:00:00Z","v":849922,"vw":77.396131},{"c":74.45,"h":77.66,"l":73.5777,"n":13407,"o":77.66,"t":"2024-11-26T05:00:00Z","v":587110,"vw":74.533253},{"c":73.51,"h":74.5713,"l":72.5215,"n":10736,"o":74.56,"t":"2024-11-27T05:00:00Z","v":376846,"vw":73.401442},{"c":74.24,"h":75.575,"l":73.93,"n":5861,"o":74.63,"t":"2024-11-29T05:00:00Z","v":257862,"vw":74.489046},{"c":77.27,"h":78.0063,"l":74.22,"n":16403,"o":74.22,"t":"2024-12-02T05:00:00Z","v":599388,"vw":76.742196},{"c":76.2,"h":76.65,"l":74.8,"n":12889,"o":76.36,"t":"2024-12-03T05:00:00Z","v":448310,"vw":76.087681},{"c":76.23,"h":77.7,"l":75.6891,"n":11485,"o":77.7,"t":"2024-12-04T05:00:00Z","v":482128,"vw":76.404934},{"c":73.51,"h":76.37,"l":73.185,"n":15359,"o":76.08,"t":"2024-12-05T05:00:00Z","v":564746,"vw":74.423047},{"c":74.19,"h":74.98,"l":73.3028,"n":11934,"o":74.23,"t":"2024-12-06T05:00:00Z","v":444848,"vw":74.347816},{"c":77.1,"h":78.38,"l":73.6312,"n":13351,"o":74.41,"t":"2024-12-09T05:00:00Z","v":460280,"vw":76.957104},{"c":76.49,"h":77.65,"l":75.2,"n":13647,"o":77.65,"t":"2024-12-10T05:00:00Z","v":615237,"vw":76.305193},{"c":75.85,"h":78.52,"l":75.1,"n":10812,"o":77.79,"t":"2024-12-11T05:00:00Z","v":351522,"vw":76.210491},{"c":75.66,"h":76.315,"l":74.21,"n":10303,"o":75.13,"t":"2024-12-12T05:00:00Z","v":335346,"vw":75.686994},{"c":75.29,"h":77.22,"l":74.3756,"n":11536,"o":76.57,"t":"2024-12-13T05:00:00Z","v":490249,"vw":75.532327},{"c":75.61,"h":77.15,"l":74,"n":14419,"o":75,"t":"2024-12-16T05:00:00Z","v":541353,"vw":75.908193},{"c":74.83,"h":76.69,"l":74.31,"n":12083,"o":75.6,"t":"2024-12-17T05:00:00Z","v":477304,"vw":75.039168},{"c":70.97,"h":76.64,"l":70.21,"n":16626,"o":75.23,"t":"2024-12-18T05:00:00Z","v":636170,"vw":73.696174},{"c":69.18,"h":71.52,"l":68.79,"n":15728,"o":71.52,"t":"2024-12-19T05:00:00Z","v":674713,"vw":69.54657},{"c":69.47,"h":71.17,"l":68.23,"n":16826,"o":68.51,"t":"2024-12-20T05:00:00Z","v":2322197,"vw":69.609063},{"c":70.74,"h":71.2,"l":68.5,"n":19742,"o":69.88,"t":"2024-12-23T05:00:00Z","v":968197,"vw":70.282957},{"c":72.1,"h":72.1,"l":69.94,"n":6599,"o":70.83,"t":"2024-12-24T05:00:00Z","v":295978,"vw":71.229394},{"c":72.05,"h":73.24,"l":70.7351,"n":9710,"o":71.03,"t":"2024-12-26T05:00:00Z","v":344238,"vw":72.196295},{"c":71.24,"h":71.92,"l":70.045,"n":8335,"o":71.89,"t":"2024-12-27T05:00:00Z","v":360523,"vw":70.807112},{"c":70.02,"h":70.6,"l":68.9361,"n":9981,"o":70,"t":"2024-12-30T05:00:00Z","v":416692,"vw":69.920526},{"c":69.87,"h":71.2,"l":69.59,"n":10959,"o":70.28,"t":"2024-12-31T05:00:00Z","v":414159,"vw":70.177885},{"c":70.2,"h":73.76,"l":69.9,"n":11564,"o":71.64,"t":"2025-01-02T05:00:00Z","v":397067,"vw":71.203166},{"c":71.96,"h":72.65,"l":70,"n":9329,"o":70.33,"t":"2025-01-03T05:00:00Z","v":380800,"vw":71.803001},{"c":74.45,"h":76.9353,"l":74.19,"n":14134,"o":74.26,"t":"2025-01-06T05:00:00Z","v":639276,"vw":75.37388},{"c":73.72,"h":76.78,"l":73.32,"n":11555,"o":75.41,"t":"2025-01-07T05:00:00Z","v":593068,"vw":74.623635},{"c":73.1,"h":73.83,"l":71.403,"n":12682,"o":73.71,"t":"2025-01-08T05:00:00Z","v":535058,"vw":72.742544},{"c":69.44,"h":71.445,"l":67.27,"n":17625,"o":70.65,"t":"2025-01-10T05:00:00Z","v":906589,"vw":68.88333},{"c":68.77,"h":68.91,"l":66.7463,"n":11245,"o":68.08,"t":"2025-01-13T05:00:00Z","v":510223,"vw":68.33049},{"c":69.66,"h":69.77,"l":67.99,"n":8511,"o":69.43,"t":"2025-01-14T05:00:00Z","v":333247,"vw":69.261739},{"c":71.77,"h":72.39,"l":70.76,"n":10413,"o":71.54,"t":"2025-01-15T05:00:00Z","v":390538,"vw":71.790527},{"c":71.98,"h":74.225,"l":71.7,"n":12795,"o":73.35,"t":"2025-01-16T05:00:00Z","v":415201,"vw":72.856252},{"c":71.61,"h":73.97,"l":71.34,"n":9723,"o":73.78,"t":"2025-01-17T05:00:00Z","v":324878,"vw":71.973417},{"c":71.45,"h":72.72,"l":71.2417,"n":11830,"o":72.67,"t":"2025-01-21T05:00:00Z","v":454055,"vw":72.049158},{"c":70.58,"h":72,"l":70.07,"n":14427,"o":71.69,"t":"2025-01-22T05:00:00Z","v":564734,"vw":70.794696},{"c":70.96,"h":70.98,"l":68.59,"n":11443,"o":69.61,"t":"2025-01-23T05:00:00Z","v":446144,"vw":70.202803},{"c":70.82,"h":71.7899,"l":69.5102,"n":10669,"o":70.85,"t":"2025-01-24T05:00:00Z","v":448942,"vw":70.707011},{"c":69.45,"h":69.585,"l":68.04,"n":15598,"o":68.91,"t":"2025-01-27T05:00:00Z","v":564794,"vw":69.052393},{"c":68.19,"h":69.74,"l":67.7226,"n":12282,"o":69.5,"t":"2025-01-28T05:00:00Z","v":448823,"vw":68.457215},{"c":68.61,"h":69.12,"l":67.5,"n":9736,"o":69.01,"t":"2025-01-29T05:00:00Z","v":357840,"vw":68.446285},{"c":70.15,"h":70.9,"l":68.75,"n":9500,"o":69.89,"t":"2025-01-30T05:00:00Z","v":369728,"vw":69.985726},{"c":68,"h":71.33,"l":67.57,"n":18688,"o":70.28,"t":"2025-01-31T05:00:00Z","v":855859,"vw":68.795421},{"c":65.7,"h":67.085,"l":64.18,"n":22596,"o":66.06,"t":"2025-02-03T05:00:00Z","v":942828,"vw":65.951904},{"c":66.15,"h":67.64,"l":65.51,"n":10655,"o":65.51,"t":"2025-02-04T05:00:00Z","v":434567,"vw":66.341633},{"c":67.1,"h":67.27,"l":65.38,"n":9761,"o":66.32,"t":"2025-02-05T05:00:00Z","v":360967,"vw":66.873432},{"c":65.46,"h":67.555,"l":65.05,"n":17682,"o":66.91,"t":"2025-02-06T05:00:00Z","v":895414,"vw":65.923805},{"c":63.87,"h":65.85,"l":63.0802,"n":18644,"o":65.5,"t":"2025-02-07T05:00:00Z","v":871148,"vw":63.966881},{"c":67.58,"h":67.73,"l":64.1,"n":25325,"o":64.5,"t":"2025-02-10T05:00:00Z","v":1412949,"vw":65.997924},{"c":59.3,"h":63.2,"l":57.68,"n":39657,"o":61.86,"t":"2025-02-11T05:00:00Z","v":2270815,"vw":59.683484},{"c":60.14,"h":60.39,"l":56.32,"n":27521,"o":58.43,"t":"2025-02-12T05:00:00Z","v":1314801,"vw":59.656051},{"c":61.98,"h":62.23,"l":60.1,"n":20886,"o":60.59,"t":"2025-02-13T05:00:00Z","v":952818,"vw":61.284909},{"c":61.06,"h":61.98,"l":59.78,"n":12583,"o":61.98,"t":"2025-02-14T05:00:00Z","v":554312,"vw":60.801446},{"c":63.46,"h":63.85,"l":60.18,"n":15154,"o":61.25,"t":"2025-02-18T05:00:00Z","v":708160,"vw":62.898488},{"c":63.61,"h":64.58,"l":62.88,"n":11966,"o":63.87,"t":"2025-02-19T05:00:00Z","v":637280,"vw":63.720472},{"c":64.49,"h":65.59,"l":63.61,"n":11398,"o":63.78,"t":"2025-02-20T05:00:00Z","v":455425,"vw":64.422563},{"c":63.11,"h":65.09,"l":61.61,"n":10785,"o":65.09,"t":"2025-02-21T05:00:00Z","v":462276,"vw":62.840483},{"c":63.3,"h":65.28,"l":62.38,"n":18226,"o":63.3,"t":"2025-02-24T05:00:00Z","v":720604,"vw":63.953102},{"c":61.98,"h":62.82,"l":60.455,"n":15045,"o":62.82,"t":"2025-02-25T05:00:00Z","v":726566,"vw":61.874992},{"c":59.91,"h":63.1,"l":59.87,"n":12657,"o":62.96,"t":"2025-02-26T05:00:00Z","v":572046,"vw":60.652501},{"c":55,"h":60.405,"l":54.94,"n":19805,"o":59.91,"t":"2025-02-27T05:00:00Z","v":770652,"vw":56.969553},{"c":54.79,"h":55.85,"l":53.67,"n":15439,"o":55.04,"t":"2025-02-28T05:00:00Z","v":787893,"vw":54.654797},{"c":54.87,"h":57.33,"l":54.09,"n":18753,"o":56,"t":"2025-03-03T05:00:00Z","v":935233,"vw":55.41525},{"c":56.3,"h":57.55,"l":55.23,"n":16031,"o":55.24,"t":"2025-03-04T05:00:00Z","v":725394,"vw":56.317462},{"c":58.54,"h":58.69,"l":56.53,"n":15143,"o":57.3,"t":"2025-03-05T05:00:00Z","v":563630,"vw":57.969778},{"c":58.88,"h":60.04,"l":57.08,"n":15812,"o":58.03,"t":"2025-03-06T05:00:00Z","v":739661,"vw":58.872888},{"c":60.63,"h":61.1999,"l":58.44,"n":15318,"o":58.84,"t":"2025-03-07T05:00:00Z","v":663203,"vw":60.21159},{"c":59.97,"h":60.92,"l":59.25,"n":14194,"o":59.28,"t":"2025-03-10T04:00:00Z","v":709983,"vw":59.980717},{"c":57.6,"h":60.01,"l":56.22,"n":18760,"o":60.01,"t":"2025-03-11T04:00:00Z","v":747292,"vw":57.47441},{"c":59.42,"h":60.71,"l":58.32,"n":16816,"o":59.92,"t":"2025-03-12T04:00:00Z","v":903329,"vw":59.405694},{"c":58.17,"h":60.8,"l":57.205,"n":13466,"o":59.12,"t":"2025-03-13T04:00:00Z","v":628996,"vw":58.376638},{"c":58.47,"h":60.11,"l":58.29,"n":11688,"o":58.8,"t":"2025-03-14T04:00:00Z","v":557541,"vw":58.891019},{"c":58.27,"h":59.72,"l":58.0067,"n":12331,"o":58.08,"t":"2025-03-17T04:00:00Z","v":543389,"vw":58.479719},{"c":57.19,"h":58.12,"l":57.14,"n":12323,"o":57.64,"t":"2025-03-18T04:00:00Z","v":510171,"vw":57.444367},{"c":57.38,"h":58.17,"l":56.82,"n":10434,"o":57.05,"t":"2025-03-19T04:00:00Z","v":420417,"vw":57.449336},{"c":56.72,"h":57.74,"l":56.42,"n":10639,"o":56.42,"t":"2025-03-20T04:00:00Z","v":405751,"vw":56.860102},{"c":55.9,"h":56.915,"l":54.56,"n":13894,"o":55.5,"t":"2025-03-21T04:00:00Z","v":1531866,"vw":55.894905},{"c":57.55,"h":58.41,"l":56.72,"n":11092,"o":57.29,"t":"2025-03-24T04:00:00Z","v":397748,"vw":57.534783},{"c":56.15,"h":57.77,"l":56.075,"n":10275,"o":57.23,"t":"2025-03-25T04:00:00Z","v":335698,"vw":56.401265},{"c":55.57,"h":56.36,"l":54.5839,"n":11396,"o":55.89,"t":"2025-03-26T04:00:00Z","v":446646,"vw":55.333637},{"c":53.78,"h":55.28,"l":53.675,"n":9952,"o":55.07,"t":"2025-03-27T04:00:00Z","v":363514,"vw":54.106852},{"c":49.71,"h":53.77,"l":49.69,"n":21818,"o":53.39,"t":"2025-03-28T04:00:00Z","v":920836,"vw":50.621702},{"c":49.67,"h":49.855,"l":47.23,"n":15314,"o":48.915,"t":"2025-03-31T04:00:00Z","v":796638,"vw":49.018049},{"c":50.32,"h":51.36,"l":48.64,"n":14233,"o":49.32,"t":"2025-04-01T04:00:00Z","v":606743,"vw":50.302746},{"c":50.96,"h":51.38,"l":49.275,"n":10679,"o":49.55,"t":"2025-04-02T04:00:00Z","v":447360,"vw":50.813831},{"c":44.79,"h":48.98,"l":44.79,"n":20790,"o":48.54,"t":"2025-04-03T04:00:00Z","v":896722,"vw":45.920381},{"c":42.42,"h":43.86,"l":40.4,"n":27317,"o":43.03,"t":"2025-04-04T04:00:00Z","v":1415543,"vw":42.12708},{"c":44.85,"h":47.515,"l":40.4,"n":31026,"o":40.82,"t":"2025-04-07T04:00:00Z","v":1800048,"vw":44.426341},{"c":42.68,"h":47.07,"l":41.83,"n":20863,"o":46.71,"t":"2025-04-08T04:00:00Z","v":1370852,"vw":43.487929},{"c":48.9,"h":50.46,"l":41.38,"n":25425,"o":42.88,"t":"2025-04-09T04:00:00Z","v":1236732,"vw":47.534268},{"c":45.22,"h":47.055,"l":43.94,"n":21908,"o":46.53,"t":"2025-04-10T04:00:00Z","v":868694,"vw":45.156317},{"c":47.05,"h":47.24,"l":44.115,"n":13649,"o":44.97,"t":"2025-04-11T04:00:00Z","v":518592,"vw":46.297188},{"c":47.48,"h":48.44,"l":46.5263,"n":11978,"o":48.2,"t":"2025-04-14T04:00:00Z","v":586882,"vw":47.557327},{"c":47.17,"h":48.215,"l":46.55,"n":11005,"o":47.43,"t":"2025-04-15T04:00:00Z","v":503311,"vw":47.152462},{"c":44.62,"h":46.1406,"l":43.33,"n":11685,"o":45.01,"t":"2025-04-16T04:00:00Z","v":443559,"vw":44.744169},{"c":44.78,"h":44.9642,"l":43.9,"n":11537,"o":44.52,"t":"2025-04-17T04:00:00Z","v":448967,"vw":44.569749},{"c":45.23,"h":45.4,"l":43,"n":11919,"o":43,"t":"2025-04-21T04:00:00Z","v":547618,"vw":44.508062},{"c":45.1,"h":46,"l":44.08,"n":11572,"o":45.27,"t":"2025-04-22T04:00:00Z","v":606688,"vw":44.849559},{"c":45.94,"h":48.6899,"l":45.71,"n":13244,"o":47.43,"t":"2025-04-23T04:00:00Z","v":523369,"vw":46.685426},{"c":48.9,"h":49.6,"l":46.8,"n":15559,"o":47.37,"t":"2025-04-24T04:00:00Z","v":816788,"vw":48.996871},{"c":49.84,"h":50.05,"l":47.96,"n":11546,"o":48.23,"t":"2025-04-25T04:00:00Z","v":325957,"vw":49.455478},{"c":48.6,"h":50.62,"l":47.91,"n":10936,"o":49.8,"t":"2025-04-28T04:00:00Z","v":536065,"vw":48.747835},{"c":47.87,"h":48.99,"l":47.52,"n":10460,"o":47.9,"t":"2025-04-29T04:00:00Z","v":368730,"vw":48.236516},{"c":48.98,"h":49.14,"l":46.52,"n":15069,"o":46.66,"t":"2025-04-30T04:00:00Z","v":635615,"vw":48.315114},{"c":49.11,"h":50.61,"l":49.1,"n":15348,"o":49.54,"t":"2025-05-01T04:00:00Z","v":746239,"vw":49.648305},{"c":52.3,"h":53.46,"l":50.46,"n":19408,"o":50.46,"t":"2025-05-02T04:00:00Z","v":913638,"vw":52.395305},{"c":52.09,"h":52.62,"l":50.82,"n":21634,"o":51.67,"t":"2025-05-05T04:00:00Z","v":1068220,"vw":52.013848},{"c":54.69,"h":60,"l":52.5501,"n":22826,"o":56.255,"t":"2025-05-06T04:00:00Z","v":1149021,"vw":54.376829},{"c":58.08,"h":59,"l":55.81,"n":25975,"o":55.93,"t":"2025-05-07T04:00:00Z","v":1240472,"vw":57.908635},{"c":58.86,"h":60.37,"l":58.21,"n":20377,"o":59.45,"t":"2025-05-08T04:00:00Z","v":754169,"vw":59.3357},{"c":57.66,"h":59.58,"l":57.04,"n":14262,"o":59.15,"t":"2025-05-09T04:00:00Z","v":552804,"vw":57.887774},{"c":62.15,"h":64.685,"l":61.5,"n":17396,"o":62,"t":"2025-05-12T04:00:00Z","v":786842,"vw":62.351164},{"c":62.86,"h":64.145,"l":62.235,"n":13619,"o":62.3,"t":"2025-05-13T04:00:00Z","v":511540,"vw":63.10763},{"c":62.75,"h":63.4302,"l":61.94,"n":12999,"o":62.76,"t":"2025-05-14T04:00:00Z","v":542330,"vw":62.677881},{"c":62.67,"h":62.79,"l":60.82,"n":12435,"o":61.66,"t":"2025-05-15T04:00:00Z","v":522218,"vw":62.143091},{"c":61.58,"h":62.38,"l":61.2,"n":9792,"o":62.38,"t":"2025-05-16T04:00:00Z","v":396015,"vw":61.696636},{"c":62.01,"h":62.135,"l":60.1,"n":9839,"o":60.18,"t":"2025-05-19T04:00:00Z","v":388702,"vw":61.72281},{"c":62.46,"h":62.5,"l":61.4,"n":7439,"o":61.4,"t":"2025-05-20T04:00:00Z","v":424935,"vw":62.217034},{"c":59.07,"h":61.8,"l":58.9877,"n":12215,"o":61.43,"t":"2025-05-21T04:00:00Z","v":384839,"vw":59.924584},{"c":59.05,"h":60.195,"l":58.405,"n":8874,"o":58.63,"t":"2025-05-22T04:00:00Z","v":301135,"vw":59.240384},{"c":58.32,"h":59.04,"l":56.65,"n":9833,"o":57.1,"t":"2025-05-23T04:00:00Z","v":326442,"vw":58.22384},{"c":59.67,"h":61.025,"l":59.077,"n":10786,"o":59.43,"t":"2025-05-27T04:00:00Z","v":420974,"vw":59.858626},{"c":57.55,"h":60.5987,"l":57.4,"n":12789,"o":59.65,"t":"2025-05-28T04:00:00Z","v":525323,"vw":58.28654},{"c":58,"h":59.7399,"l":57.56,"n":11545,"o":59.02,"t":"2025-05-29T04:00:00Z","v":423418,"vw":58.125631},{"c":56.34,"h":57.845,"l":55.93,"n":15960,"o":57.54,"t":"2025-05-30T04:00:00Z","v":728824,"vw":56.605859},{"c":56.46,"h":57.495,"l":56.19,"n":13174,"o":56.34,"t":"2025-06-02T04:00:00Z","v":472313,"vw":56.497447},{"c":59.27,"h":59.39,"l":56.195,"n":11294,"o":56.76,"t":"2025-06-03T04:00:00Z","v":487264,"vw":58.686712},{"c":61.49,"h":62.24,"l":58.465,"n":14741,"o":58.81,"t":"2025-06-04T04:00:00Z","v":558617,"vw":61.276642},{"c":60.35,"h":62.8804,"l":59.99,"n":13230,"o":62.2,"t":"2025-06-05T04:00:00Z","v":598683,"vw":61.064551},{"c":63.51,"h":63.8699,"l":61.5,"n":12117,"o":61.92,"t":"2025-06-06T04:00:00Z","v":480840,"vw":62.994632},{"c":67.61,"h":68.93,"l":64.17,"n":23182,"o":64.73,"t":"2025-06-09T04:00:00Z","v":1092341,"vw":67.559223},{"c":70.76,"h":73.57,"l":68.16,"n":30547,"o":68.16,"t":"2025-06-10T04:00:00Z","v":1560570,"vw":71.666881},{"c":67.93,"h":71.5,"l":67.5,"n":22315,"o":71.5,"t":"2025-06-11T04:00:00Z","v":931770,"vw":68.719919},{"c":68.91,"h":68.99,"l":67.37,"n":12408,"o":67.63,"t":"2025-06-12T04:00:00Z","v":610627,"vw":68.432392},{"c":65.07,"h":67.5,"l":64.255,"n":19091,"o":66.87,"t":"2025-06-13T04:00:00Z","v":776668,"vw":65.753478},{"c":68.96,"h":69.13,"l":66.4067,"n":14919,"o":66.56,"t":"2025-06-16T04:00:00Z","v":538640,"vw":68.504106},{"c":68.48,"h":69.79,"l":68.2814,"n":11814,"o":68.53,"t":"2025-06-17T04:00:00Z","v":468746,"vw":68.888122},{"c":66.89,"h":69.12,"l":66.2,"n":10500,"o":68.94,"t":"2025-06-18T04:00:00Z","v":465423,"vw":67.459627},{"c":66.02,"h":68.58,"l":64.6201,"n":8878,"o":67.96,"t":"2025-06-20T04:00:00Z","v":588129,"vw":66.291995},{"c":66.53,"h":67.03,"l":65,"n":10300,"o":65.99,"t":"2025-06-23T04:00:00Z","v":317190,"vw":66.305223},{"c":69.64,"h":70,"l":67.38,"n":12806,"o":68,"t":"2025-06-24T04:00:00Z","v":533317,"vw":69.278953},{"c":70.16,"h":70.891,"l":69.06,"n":11197,"o":70.245,"t":"2025-06-25T04:00:00Z","v":719946,"vw":69.712471},{"c":70.92,"h":72.4,"l":70.21,"n":12770,"o":71.2,"t":"2025-06-26T04:00:00Z","v":514929,"vw":71.357065},{"c":69.69,"h":71.38,"l":68.33,"n":9457,"o":70.85,"t":"2025-06-27T04:00:00Z","v":1291795,"vw":69.693355},{"c":69.69,"h":71.01,"l":69.29,"n":10081,"o":70.05,"t":"2025-06-30T04:00:00Z","v":465343,"vw":70.015321},{"c":71.99,"h":72.5,"l":68.51,"n":11109,"o":69.11,"t":"2025-07-01T04:00:00Z","v":465956,"vw":71.370597},{"c":72.95,"h":74.15,"l":71.72,"n":13665,"o":71.99,"t":"2025-07-02T04:00:00Z","v":491648,"vw":72.996249},{"c":73.04,"h":73.48,"l":72.3,"n":7659,"o":72.9,"t":"2025-07-03T04:00:00Z","v":255242,"vw":72.981198},{"c":70.95,"h":73.15,"l":70.64,"n":9019,"o":71.69,"t":"2025-07-07T04:00:00Z","v":341977,"vw":71.456706},{"c":74.21,"h":74.815,"l":71.29,"n":13139,"o":71.29,"t":"2025-07-08T04:00:00Z","v":517306,"vw":73.972853},{"c":74.37,"h":75.01,"l":72.831,"n":8364,"o":73.82,"t":"2025-07-09T04:00:00Z","v":330556,"vw":74.095804},{"c":75.65,"h":76.8,"l":74.5,"n":10806,"o":75.07,"t":"2025-07-10T04:00:00Z","v":371688,"vw":75.833109},{"c":74.86,"h":76.19,"l":74,"n":8996,"o":74.42,"t":"2025-07-11T04:00:00Z","v":378910,"vw":75.072674},{"c":71.46,"h":74.145,"l":70.39,"n":10474,"o":73.82,"t":"2025-07-14T04:00:00Z","v":362376,"vw":71.579789},{"c":71.75,"h":74.17,"l":71.01,"n":10625,"o":73.52,"t":"2025-07-15T04:00:00Z","v":420909,"vw":72.136288},{"c":71.64,"h":71.95,"l":69.18,"n":9869,"o":70.62,"t":"2025-07-16T04:00:00Z","v":315440,"vw":70.935699},{"c":71.52,"h":72.3369,"l":70.65,"n":10874,"o":71.28,"t":"2025-07-17T04:00:00Z","v":367875,"vw":71.690799},{"c":70.96,"h":72.855,"l":70.67,"n":8547,"o":72.43,"t":"2025-07-18T04:00:00Z","v":303300,"vw":71.248231},{"c":74.54,"h":75.27,"l":71.63,"n":14668,"o":71.63,"t":"2025-07-21T04:00:00Z","v":708023,"vw":74.371837},{"c":75.25,"h":76.4,"l":73.3,"n":11984,"o":74.81,"t":"2025-07-22T04:00:00Z","v":555578,"vw":74.818538},{"c":74.84,"h":76.28,"l":73.0965,"n":11320,"o":75.73,"t":"2025-07-23T04:00:00Z","v":436952,"vw":74.68015},{"c":72.85,"h":74.74,"l":71.83,"n":11857,"o":74.51,"t":"2025-07-24T04:00:00Z","v":476214,"vw":72.996951},{"c":73.4,"h":73.485,"l":71.82,"n":7884,"o":72.66,"t":"2025-07-25T04:00:00Z","v":246571,"vw":73.043113},{"c":75.38,"h":75.77,"l":73.95,"n":9256,"o":74.39,"t":"2025-07-28T04:00:00Z","v":482986,"vw":75.238029},{"c":73.17,"h":77.42,"l":72.995,"n":13138,"o":76.24,"t":"2025-07-29T04:00:00Z","v":501688,"vw":73.98946},{"c":72.89,"h":74.615,"l":71.78,"n":10884,"o":73.99,"t":"2025-07-30T04:00:00Z","v":433650,"vw":73.160353},{"c":67.69,"h":71.18,"l":67.16,"n":17978,"o":71.18,"t":"2025-07-31T04:00:00Z","v":758262,"vw":68.523511},{"c":68.75,"h":69.15,"l":65.64,"n":15039,"o":66.575,"t":"2025-08-01T04:00:00Z","v":545780,"vw":67.995486},{"c":70.88,"h":70.92,"l":67.49,"n":16488,"o":68.98,"t":"2025-08-04T04:00:00Z","v":649115,"vw":69.789428},{"c":78.01,"h":84.37,"l":75.9824,"n":28219,"o":80,"t":"2025-08-05T04:00:00Z","v":1579647,"vw":78.781707},{"c":75.72,"h":77.825,"l":74.88,"n":19352,"o":77.16,"t":"2025-08-06T04:00:00Z","v":1090496,"vw":76.027778},{"c":79.51,"h":80.48,"l":77.37,"n":14529,"o":77.87,"t":"2025-08-07T04:00:00Z","v":671290,"vw":79.27531},{"c":79.42,"h":80.2286,"l":78.52,"n":12387,"o":80.04,"t":"2025-08-08T04:00:00Z","v":390090,"vw":79.425969},{"c":78,"h":80.5,"l":77.83,"n":10190,"o":79.6,"t":"2025-08-11T04:00:00Z","v":356796,"vw":78.749582},{"c":81.32,"h":82.55,"l":78.02,"n":13985,"o":78.44,"t":"2025-08-12T04:00:00Z","v":580697,"vw":81.297989},{"c":84.97,"h":85.45,"l":81.68,"n":15697,"o":81.68,"t":"2025-08-13T04:00:00Z","v":870514,"vw":84.521574},{"c":83.755,"h":84.145,"l":82.51,"n":12437,"o":83.75,"t":"2025-08-14T04:00:00Z","v":346296,"vw":83.541713},{"c":80.51,"h":81.21,"l":78.75,"n":14875,"o":81,"t":"2025-08-15T04:00:00Z","v":618543,"vw":80.042546},{"c":80.73,"h":81.7,"l":79.77,"n":9588,"o":80.51,"t":"2025-08-18T04:00:00Z","v":289749,"vw":80.868333},{"c":80.2,"h":82.28,"l":79.2401,"n":9076,"o":80.73,"t":"2025-08-19T04:00:00Z","v":340130,"vw":80.199686},{"c":79.07,"h":80.3951,"l":77.71,"n":9389,"o":80.21,"t":"2025-08-20T04:00:00Z","v":361963,"vw":78.809445},{"c":78.51,"h":79.83,"l":77.7,"n":10783,"o":78.18,"t":"2025-08-21T04:00:00Z","v":391044,"vw":78.463827},{"c":81.29,"h":83.355,"l":78.855,"n":15063,"o":79.38,"t":"2025-08-22T04:00:00Z","v":493596,"vw":81.540862},{"c":80.38,"h":82.18,"l":80.33,"n":9252,"o":81.9,"t":"2025-08-25T04:00:00Z","v":293504,"vw":80.994836},{"c":80.91,"h":81.8224,"l":79.78,"n":9991,"o":79.82,"t":"2025-08-26T04:00:00Z","v":390314,"vw":80.9775},{"c":81.92,"h":82.22,"l":80.39,"n":7719,"o":81.06,"t":"2025-08-27T04:00:00Z","v":292654,"vw":81.657928},{"c":82.01,"h":82.77,"l":79.9557,"n":14407,"o":82.05,"t":"2025-08-28T04:00:00Z","v":876308,"vw":81.512663},{"c":80.04,"h":82.27,"l":79.55,"n":10050,"o":81.83,"t":"2025-08-29T04:00:00Z","v":385237,"vw":80.354234},{"c":79.6,"h":80.07,"l":77.1646,"n":13592,"o":77.32,"t":"2025-09-02T04:00:00Z","v":416942,"vw":79.227026},{"c":78.69,"h":80.17,"l":77.55,"n":11310,"o":79.7,"t":"2025-09-03T04:00:00Z","v":823602,"vw":78.585928},{"c":78.79,"h":79.43,"l":77.3192,"n":9616,"o":78.22,"t":"2025-09-04T04:00:00Z","v":325764,"vw":78.73149},{"c":80.63,"h":81.53,"l":79.64,"n":8535,"o":79.64,"t":"2025-09-05T04:00:00Z","v":246307,"vw":80.578976},{"c":81.82,"h":82,"l":79.6723,"n":9603,"o":81.33,"t":"2025-09-08T04:00:00Z","v":286334,"vw":81.537067},{"c":83.08,"h":83.745,"l":81.655,"n":12623,"o":81.74,"t":"2025-09-09T04:00:00Z","v":422298,"vw":83.005725},{"c":83.28,"h":83.55,"l":82.1,"n":9378,"o":83.55,"t":"2025-09-10T04:00:00Z","v":300898,"vw":83.073594},{"c":86.32,"h":87.42,"l":83.505,"n":14348,"o":83.99,"t":"2025-09-11T04:00:00Z","v":514793,"vw":86.404729},{"c":85.55,"h":86.184,"l":84.7717,"n":8614,"o":85.87,"t":"2025-09-12T04:00:00Z","v":274312,"vw":85.514019},{"c":87.3,"h":88.15,"l":85.995,"n":10902,"o":86.14,"t":"2025-09-15T04:00:00Z","v":418149,"vw":87.254244},{"c":89.81,"h":90.15,"l":87.7,"n":14635,"o":87.71,"t":"2025-09-16T04:00:00Z","v":572285,"vw":89.315384},{"c":91.1,"h":93,"l":88.4867,"n":16828,"o":89.52,"t":"2025-09-17T04:00:00Z","v":584216,"vw":90.967977},{"c":96.66,"h":97.18,"l":93.47,"n":16864,"o":94.24,"t":"2025-09-18T04:00:00Z","v":679746,"vw":95.949554},{"c":95.65,"h":96.64,"l":94.54,"n":14495,"o":96.64,"t":"2025-09-19T04:00:00Z","v":1168544,"vw":95.68514},{"c":100.44,"h":100.48,"l":96,"n":15469,"o":96.28,"t":"2025-09-22T04:00:00Z","v":697870,"vw":99.489541},{"c":98.47,"h":102.93,"l":98.285,"n":15419,"o":101.06,"t":"2025-09-23T04:00:00Z","v":703993,"vw":99.8024},{"c":97.16,"h":98.75,"l":96.565,"n":11995,"o":98.12,"t":"2025-09-24T04:00:00Z","v":409064,"vw":97.57384},{"c":97.125,"h":97.83,"l":93,"n":12141,"o":94.99,"t":"2025-09-25T04:00:00Z","v":399294,"vw":96.73691},{"c":97.48,"h":98.15,"l":95.22,"n":9822,"o":96.61,"t":"2025-09-26T04:00:00Z","v":279999,"vw":97.139944},{"c":96.7,"h":98.92,"l":96.61,"n":11618,"o":98.92,"t":"2025-09-29T04:00:00Z","v":395787,"vw":97.240781},{"c":97.64,"h":98.58,"l":95,"n":9818,"o":96.29,"t":"2025-09-30T04:00:00Z","v":301689,"vw":97.232465},{"c":94.76,"h":95.5927,"l":86.0399,"n":52972,"o":93.535,"t":"2025-10-01T04:00:00Z","v":2521258,"vw":92.43186},{"c":93.57,"h":98.35,"l":92.58,"n":24124,"o":98.1,"t":"2025-10-02T04:00:00Z","v":1108133,"vw":94.172317},{"c":88.71,"h":93.66,"l":88.52,"n":23218,"o":93.57,"t":"2025-10-03T04:00:00Z","v":993620,"vw":90.1043},{"c":87.69,"h":93.38,"l":87.66,"n":23234,"o":89.31,"t":"2025-10-06T04:00:00Z","v":933842,"vw":89.530514},{"c":83.66,"h":88.9999,"l":83.57,"n":24550,"o":88.06,"t":"2025-10-07T04:00:00Z","v":993105,"vw":85.098258},{"c":84.47,"h":85.49,"l":82.8,"n":19669,"o":83,"t":"2025-10-08T04:00:00Z","v":1017195,"vw":84.310766},{"c":84.61,"h":85.5815,"l":83.435,"n":15848,"o":84.7,"t":"2025-10-09T04:00:00Z","v":615552,"vw":84.308325},{"c":79.19,"h":85.88,"l":79.1101,"n":20828,"o":85.11,"t":"2025-10-10T04:00:00Z","v":1107619,"vw":80.792777},{"c":81.43,"h":81.88,"l":79.2,"n":17803,"o":80.28,"t":"2025-10-13T04:00:00Z","v":909108,"vw":80.965714},{"c":80.38,"h":82.4,"l":79.06,"n":17093,"o":79.87,"t":"2025-10-14T04:00:00Z","v":609563,"vw":80.880309},{"c":83.77,"h":83.85,"l":80.93,"n":15800,"o":82.66,"t":"2025-10-15T04:00:00Z","v":771727,"vw":82.834783},{"c":83.62,"h":86.55,"l":82.06,"n":13080,"o":84.94,"t":"2025-10-16T04:00:00Z","v":467465,"vw":83.423592},{"c":82.88,"h":83.55,"l":82.01,"n":10420,"o":82.68,"t":"2025-10-17T04:00:00Z","v":407310,"vw":82.873241},{"c":83.88,"h":85.425,"l":83.62,"n":11301,"o":83.98,"t":"2025-10-20T04:00:00Z","v":351578,"vw":84.129718},{"c":83.29,"h":84.3467,"l":82.04,"n":11553,"o":83.28,"t":"2025-10-21T04:00:00Z","v":480363,"vw":83.089106},{"c":81.4,"h":83.125,"l":78.8,"n":15247,"o":82.74,"t":"2025-10-22T04:00:00Z","v":608818,"vw":80.849013},{"c":84.36,"h":84.63,"l":80.17,"n":13697,"o":80.17,"t":"2025-10-23T04:00:00Z","v":517107,"vw":83.908431},{"c":83.31,"h":85.5337,"l":83.3,"n":11107,"o":85.38,"t":"2025-10-24T04:00:00Z","v":359678,"vw":84.207901},{"c":83.25,"h":85.35,"l":82.76,"n":12795,"o":84.66,"t":"2025-10-27T04:00:00Z","v":452658,"vw":83.70237},{"c":82.29,"h":83.404,"l":81.89,"n":11001,"o":82.71,"t":"2025-10-28T04:00:00Z","v":337951,"vw":82.465404},{"c":83.14,"h":84.68,"l":82.5,"n":15830,"o":83.47,"t":"2025-10-29T04:00:00Z","v":460356,"vw":83.481678},{"c":81.84,"h":84.7,"l":81.74,"n":16109,"o":83.14,"t":"2025-10-30T04:00:00Z","v":599197,"vw":82.245817},{"c":79.56,"h":81.61,"l":78.89,"n":22749,"o":81.2,"t":"2025-10-31T04:00:00Z","v":1148164,"vw":79.708579},{"c":82.74,"h":84.1,"l":80.955,"n":27836,"o":81.95,"t":"2025-11-03T05:00:00Z","v":1229732,"vw":82.80442},{"c":80.51,"h":89.44,"l":80.47,"n":33084,"o":89.44,"t":"2025-11-04T05:00:00Z","v":1492761,"vw":82.984884},{"c":84.45,"h":85.65,"l":80.55,"n":21078,"o":80.6,"t":"2025-11-05T05:00:00Z","v":861769,"vw":84.253823},{"c":82.14,"h":84.9787,"l":80.54,"n":17332,"o":84.05,"t":"2025-11-06T05:00:00Z","v":638878,"vw":82.213587},{"c":85.74,"h":85.78,"l":80.01,"n":19404,"o":80.54,"t":"2025-11-07T05:00:00Z","v":636484,"vw":83.921198},{"c":87.42,"h":89.8,"l":86.11,"n":16104,"o":87.95,"t":"2025-11-10T05:00:00Z","v":654543,"vw":88.028239},{"c":85.58,"h":87.45,"l":83.5,"n":15253,"o":87.45,"t":"2025-11-11T05:00:00Z","v":573210,"vw":85.295611},{"c":85.42,"h":88.37,"l":85.225,"n":12564,"o":86.45,"t":"2025-11-12T05:00:00Z","v":509592,"vw":86.264325},{"c":82.62,"h":85.565,"l":81,"n":17630,"o":84.12,"t":"2025-11-13T05:00:00Z","v":719177,"vw":83.198088},{"c":81.54,"h":82.5,"l":78.66,"n":13142,"o":79.99,"t":"2025-11-14T05:00:00Z","v":481691,"vw":81.501854},{"c":80.53,"h":82.35,"l":79.5781,"n":10906,"o":80.9,"t":"2025-11-17T05:00:00Z","v":444118,"vw":80.85611},{"c":77.7,"h":79.5338,"l":76.69,"n":13894,"o":78.47,"t":"2025-11-18T05:00:00Z","v":622362,"vw":77.998396},{"c":77.85,"h":79.42,"l":77.64,"n":10169,"o":78.01,"t":"2025-11-19T05:00:00Z","v":386294,"vw":78.249595},{"c":74.12,"h":79.96,"l":73.77,"n":13369,"o":78.96,"t":"2025-11-20T05:00:00Z","v":505593,"vw":75.37454},{"c":76.88,"h":78.285,"l":73.6,"n":12608,"o":73.9,"t":"2025-11-21T05:00:00Z","v":597699,"vw":76.446599},{"c":78.89,"h":79.25,"l":77.16,"n":10476,"o":77.16,"t":"2025-11-24T05:00:00Z","v":454407,"vw":78.708902},{"c":82.75,"h":83.67,"l":79.37,"n":13418,"o":79.67,"t":"2025-11-25T05:00:00Z","v":512522,"vw":82.234434},{"c":82.13,"h":84.26,"l":81.92,"n":10841,"o":82.77,"t":"2025-11-26T05:00:00Z","v":611500,"vw":82.37538},{"c":82.77,"h":83.36,"l":81.6808,"n":3777,"o":82.16,"t":"2025-11-28T05:00:00Z","v":132751,"vw":82.59868},{"c":81.51,"h":83.015,"l":80.5201,"n":13962,"o":81.4,"t":"2025-12-01T05:00:00Z","v":518824,"vw":81.784753},{"c":82.43,"h":82.93,"l":80.73,"n":12394,"o":81.87,"t":"2025-12-02T05:00:00Z","v":522468,"vw":82.210513},{"c":88.02,"h":88.9,"l":81.49,"n":14390,"o":82.96,"t":"2025-12-03T05:00:00Z","v":656632,"vw":86.304788},{"c":89.1,"h":89.7355,"l":85.76,"n":13309,"o":87.05,"t":"2025-12-04T05:00:00Z","v":472379,"vw":88.572061},{"c":90.82,"h":91.89,"l":89.43,"n":15373,"o":89.82,"t":"2025-12-05T05:00:00Z","v":449056,"vw":90.86363},{"c":91.14,"h":93.22,"l":90.26,"n":14481,"o":91.92,"t":"2025-12-08T05:00:00Z","v":535510,"vw":91.295535},{"c":88.95,"h":90.69,"l":88.23,"n":13702,"o":90.33,"t":"2025-12-09T05:00:00Z","v":591407,"vw":89.353884},{"c":90.34,"h":92.02,"l":88.11,"n":14967,"o":88.11,"t":"2025-12-10T05:00:00Z","v":706779,"vw":90.337982},{"c":89.08,"h":91.63,"l":88.54,"n":16777,"o":90.25,"t":"2025-12-11T05:00:00Z","v":645978,"vw":89.765253},{"c":85.61,"h":88.88,"l":83.47,"n":14904,"o":88.12,"t":"2025-12-12T05:00:00Z","v":720061,"vw":85.510709},{"c":87.26,"h":87.61,"l":83.61,"n":14642,"o":86.16,"t":"2025-12-15T05:00:00Z","v":638405,"vw":86.612413},{"c":86.32,"h":87.85,"l":84.41,"n":13782,"o":86.84,"t":"2025-12-16T05:00:00Z","v":561652,"vw":85.972717},{"c":81.65,"h":87.11,"l":80.52,"n":15852,"o":86.05,"t":"2025-12-17T05:00:00Z","v":630521,"vw":82.131996},{"c":81.13,"h":85.85,"l":80.695,"n":11611,"o":83.78,"t":"2025-12-18T05:00:00Z","v":437565,"vw":81.541822},{"c":82.72,"h":83.99,"l":80.97,"n":9381,"o":80.97,"t":"2025-12-19T05:00:00Z","v":875577,"vw":82.67579},{"c":83.15,"h":84.6,"l":82.57,"n":8162,"o":84.27,"t":"2025-12-22T05:00:00Z","v":325379,"vw":83.390552},{"c":83.7,"h":84.255,"l":82.02,"n":8919,"o":82.85,"t":"2025-12-23T05:00:00Z","v":293980,"vw":83.55629},{"c":82.8,"h":84.35,"l":82.13,"n":5110,"o":84.16,"t":"2025-12-24T05:00:00Z","v":189602,"vw":82.81787},{"c":82.61,"h":83.72,"l":82.29,"n":7080,"o":83.72,"t":"2025-12-26T05:00:00Z","v":211428,"vw":82.787153},{"c":81.82,"h":83,"l":80.9,"n":7096,"o":82,"t":"2025-12-29T05:00:00Z","v":237526,"vw":81.644143},{"c":81.55,"h":82.64,"l":81.36,"n":4942,"o":82,"t":"2025-12-30T05:00:00Z","v":163539,"vw":81.805992},{"c":80.34,"h":81.64,"l":80.04,"n":7105,"o":81.64,"t":"2025-12-31T05:00:00Z","v":217209,"vw":80.605063},{"c":86.12,"h":86.97,"l":81.61,"n":9649,"o":81.61,"t":"2026-01-02T05:00:00Z","v":436616,"vw":85.617669},{"c":89.04,"h":91.275,"l":88.05,"n":12667,"o":88.2,"t":"2026-01-05T05:00:00Z","v":625870,"vw":89.617091},{"c":93.9,"h":95.5,"l":89.85,"n":14719,"o":89.85,"t":"2026-01-06T05:00:00Z","v":664561,"vw":93.533899},{"c":92.99,"h":94.69,"l":91.25,"n":16245,"o":91.78,"t":"2026-01-07T05:00:00Z","v":737525,"vw":92.45961},{"c":89.885,"h":92.9,"l":87.74,"n":19651,"o":92.31,"t":"2026-01-08T05:00:00Z","v":893599,"vw":89.478032},{"c":93.1,"h":94.65,"l":90.19,"n":12145,"o":90.19,"t":"2026-01-09T05:00:00Z","v":535495,"vw":93.135299},{"c":95.72,"h":97.7967,"l":92.94,"n":14910,"o":92.94,"t":"2026-01-12T05:00:00Z","v":644507,"vw":95.951418},{"c":97.04,"h":97.84,"l":95.49,"n":15235,"o":96.37,"t":"2026-01-13T05:00:00Z","v":519847,"vw":96.727371},{"c":93.22,"h":96.62,"l":92.31,"n":16507,"o":96.62,"t":"2026-01-14T05:00:00Z","v":564323,"vw":93.456262},{"c":96.5,"h":100.62,"l":95.9,"n":16022,"o":99,"t":"2026-01-15T05:00:00Z","v":526252,"vw":97.508034},{"c":93.12,"h":100,"l":93.03,"n":14161,"o":98.28,"t":"2026-01-16T05:00:00Z","v":556662,"vw":94.494849},{"c":88.16,"h":92.14,"l":88.045,"n":13571,"o":90.8,"t":"2026-01-20T05:00:00Z","v":546578,"vw":88.988237},{"c":93.42,"h":94.68,"l":88.47,"n":13244,"o":89.94,"t":"2026-01-21T05:00:00Z","v":474451,"vw":92.686823},{"c":94.96,"h":96.37,"l":93.525,"n":12230,"o":95.56,"t":"2026-01-22T05:00:00Z","v":485493,"vw":94.618537},{"c":91.12,"h":94.92,"l":89.73,"n":13143,"o":94.75,"t":"2026-01-23T05:00:00Z","v":572531,"vw":91.639851},{"c":89.17,"h":92.05,"l":89.02,"n":13929,"o":90.87,"t":"2026-01-26T05:00:00Z","v":382790,"vw":89.855817},{"c":91.04,"h":92.61,"l":90.04,"n":9004,"o":90.31,"t":"2026-01-27T05:00:00Z","v":428395,"vw":91.257047},{"c":91.23,"h":94.35,"l":89.23,"n":13298,"o":93.64,"t":"2026-01-28T05:00:00Z","v":550870,"vw":91.117198},{"c":92.2,"h":93.21,"l":88.52,"n":13270,"o":91.96,"t":"2026-01-29T05:00:00Z","v":535481,"vw":91.341316},{"c":88.07,"h":92.5,"l":87.42,"n":13764,"o":89.66,"t":"2026-01-30T05:00:00Z","v":552228,"vw":88.607951},{"c":88.81,"h":90.52,"l":85.64,"n":14703,"o":85.89,"t":"2026-02-02T05:00:00Z","v":515237,"vw":89.0056},{"c":84.37,"h":91.006,"l":81.33,"n":26778,"o":89.32,"t":"2026-02-03T05:00:00Z","v":1086862,"vw":83.420903},{"c":82.76,"h":87.18,"l":82.55,"n":22650,"o":85.12,"t":"2026-02-04T05:00:00Z","v":988229,"vw":84.165638},{"c":81.49,"h":82.5,"l":79.345,"n":23604,"o":81.75,"t":"2026-02-05T05:00:00Z","v":1100446,"vw":81.097635},{"c":86.08,"h":87.64,"l":82.01,"n":13876,"o":82.13,"t":"2026-02-06T05:00:00Z","v":559606,"vw":86.181221},{"c":85.47,"h":85.56,"l":83.71,"n":15189,"o":85.47,"t":"2026-02-09T05:00:00Z","v":635819,"vw":85.079326},{"c":89.05,"h":90.83,"l":85.47,"n":13406,"o":85.89,"t":"2026-02-10T05:00:00Z","v":586528,"vw":88.901988},{"c":91.82,"h":93.4,"l":89.59,"n":16850,"o":91.71,"t":"2026-02-11T05:00:00Z","v":713074,"vw":91.748056},{"c":90.54,"h":94.52,"l":89.7696,"n":16383,"o":92.5,"t":"2026-02-12T05:00:00Z","v":577563,"vw":91.269337},{"c":94.55,"h":95.545,"l":91.5,"n":24434,"o":91.85,"t":"2026-02-13T05:00:00Z","v":1086108,"vw":94.362418},{"c":98.5,"h":99.11,"l":90.26,"n":34878,"o":92.74,"t":"2026-02-17T05:00:00Z","v":1706107,"vw":96.202651},{"c":82.01,"h":84.52,"l":75.31,"n":79432,"o":79.28,"t":"2026-02-18T05:00:00Z","v":5144852,"vw":80.42396},{"c":80.62,"h":82.88,"l":77.502,"n":30903,"o":80.82,"t":"2026-02-19T05:00:00Z","v":1636447,"vw":80.338951},{"c":80.16,"h":80.885,"l":76.45,"n":24996,"o":79.3,"t":"2026-02-20T05:00:00Z","v":1263682,"vw":79.798311},{"c":78.79,"h":80.11,"l":77.74,"n":20944,"o":80.11,"t":"2026-02-23T05:00:00Z","v":913098,"vw":78.674725},{"c":81.77,"h":82.63,"l":79,"n":16868,"o":79.36,"t":"2026-02-24T05:00:00Z","v":685169,"vw":81.567181},{"c":80.02,"h":82.82,"l":78.87,"n":14025,"o":82.385,"t":"2026-02-25T05:00:00Z","v":582659,"vw":80.418938},{"c":83.58,"h":83.86,"l":78.875,"n":20442,"o":80.9,"t":"2026-02-26T05:00:00Z","v":964161,"vw":82.279593},{"c":82.61,"h":84.4,"l":80.795,"n":17975,"o":81.41,"t":"2026-02-27T05:00:00Z","v":1002025,"vw":82.893562},{"c":86.58,"h":86.66,"l":81.642,"n":15429,"o":82.1,"t":"2026-03-02T05:00:00Z","v":683175,"vw":85.411948},{"c":85.88,"h":87.27,"l":82.47,"n":19662,"o":82.95,"t":"2026-03-03T05:00:00Z","v":1382735,"vw":85.530027},{"c":86.62,"h":88.135,"l":86.14,"n":15371,"o":87.14,"t":"2026-03-04T05:00:00Z","v":717768,"vw":86.931443},{"c":85.91,"h":86.125,"l":83.52,"n":16818,"o":84.92,"t":"2026-03-05T05:00:00Z","v":810269,"vw":85.151048},{"c":82.24,"h":84.79,"l":80.22,"n":14163,"o":82.84,"t":"2026-03-06T05:00:00Z","v":652934,"vw":82.499013},{"c":84.06,"h":85.03,"l":79.5,"n":13546,"o":80.5,"t":"2026-03-09T04:00:00Z","v":666796,"vw":83.018831},{"c":85.82,"h":87.63,"l":83.355,"n":11426,"o":83.86,"t":"2026-03-10T04:00:00Z","v":569973,"vw":86.087553},{"c":86.22,"h":87.19,"l":84.77,"n":12904,"o":85.82,"t":"2026-03-11T04:00:00Z","v":434638,"vw":85.997735},{"c":85.18,"h":86.57,"l":83.775,"n":11815,"o":84.59,"t":"2026-03-12T04:00:00Z","v":632424,"vw":85.172058},{"c":83.19,"h":86,"l":81.93,"n":16902,"o":82.5,"t":"2026-03-13T04:00:00Z","v":829222,"vw":83.642616},{"c":84.55,"h":85.75,"l":83.5082,"n":16382,"o":85.17,"t":"2026-03-16T04:00:00Z","v":624939,"vw":84.705828},{"c":85.15,"h":86.23,"l":84.11,"n":13610,"o":84.9,"t":"2026-03-17T04:00:00Z","v":623587,"vw":85.225043},{"c":85.74,"h":88.56,"l":85.005,"n":18345,"o":85.98,"t":"2026-03-18T04:00:00Z","v":679525,"vw":86.254602},{"c":87.12,"h":88.25,"l":83.065,"n":15794,"o":83.5,"t":"2026-03-19T04:00:00Z","v":473750,"vw":86.488078},{"c":84.43,"h":88,"l":83.7,"n":12893,"o":87.68,"t":"2026-03-20T04:00:00Z","v":1112341,"vw":84.715769},{"c":85.77,"h":88,"l":85.15,"n":10559,"o":86.5,"t":"2026-03-23T04:00:00Z","v":477872,"vw":86.254365},{"c":94.39,"h":96.79,"l":85.61,"n":25620,"o":85.64,"t":"2026-03-24T04:00:00Z","v":1300162,"vw":93.344515},{"c":100.85,"h":101.35,"l":95.265,"n":24954,"o":95.265,"t":"2026-03-25T04:00:00Z","v":1029186,"vw":99.711053},{"c":98.35,"h":101,"l":97.495,"n":20660,"o":98.3,"t":"2026-03-26T04:00:00Z","v":1011782,"vw":99.306786},{"c":97.35,"h":99.81,"l":96.07,"n":16958,"o":96.07,"t":"2026-03-27T04:00:00Z","v":692181,"vw":97.225399},{"c":90.43,"h":99.04,"l":89.265,"n":16585,"o":99.04,"t":"2026-03-30T04:00:00Z","v":673669,"vw":91.238232},{"c":93.08,"h":93.81,"l":89.16,"n":15576,"o":91.87,"t":"2026-03-31T04:00:00Z","v":592193,"vw":92.402049},{"c":95.51,"h":98.96,"l":93.995,"n":15234,"o":94.93,"t":"2026-04-01T04:00:00Z","v":618582,"vw":96.487129},{"c":95.09,"h":96.78,"l":91.78,"n":10763,"o":91.78,"t":"2026-04-02T04:00:00Z","v":353670,"vw":94.412557},{"c":97.5,"h":97.85,"l":93.2884,"n":10470,"o":94.96,"t":"2026-04-06T04:00:00Z","v":495817,"vw":96.987619},{"c":96.87,"h":99.6381,"l":94.03,"n":12097,"o":97.37,"t":"2026-04-07T04:00:00Z","v":482592,"vw":96.360646},{"c":104.65,"h":105.15,"l":100.78,"n":14906,"o":102,"t":"2026-04-08T04:00:00Z","v":697389,"vw":104.113064},{"c":108.24,"h":108.71,"l":104.08,"n":14408,"o":104.65,"t":"2026-04-09T04:00:00Z","v":645672,"vw":107.325882},{"c":110.37,"h":112.82,"l":109.725,"n":14585,"o":110,"t":"2026-04-10T04:00:00Z","v":670538,"vw":111.016944},{"c":110.74,"h":111.36,"l":108.05,"n":11297,"o":109.66,"t":"2026-04-13T04:00:00Z","v":438733,"vw":110.247739},{"c":113.06,"h":114.84,"l":111.83,"n":12361,"o":113,"t":"2026-04-14T04:00:00Z","v":457610,"vw":113.149016},{"c":117.88,"h":120.985,"l":113.08,"n":19586,"o":113.08,"t":"2026-04-15T04:00:00Z","v":950096,"vw":117.685918},{"c":118.76,"h":120.47,"l":116.255,"n":15744,"o":117.7,"t":"2026-04-16T04:00:00Z","v":693245,"vw":118.820194},{"c":118.73,"h":121.8399,"l":117.535,"n":15555,"o":121.13,"t":"2026-04-17T04:00:00Z","v":450048,"vw":119.401684},{"c":131.02,"h":132.195,"l":120.64,"n":27886,"o":121.5,"t":"2026-04-20T04:00:00Z","v":1315019,"vw":128.92117},{"c":133.19,"h":137.44,"l":130.05,"n":26072,"o":131.98,"t":"2026-04-21T04:00:00Z","v":1210016,"vw":134.641633},{"c":139.93,"h":140.49,"l":134.06,"n":23941,"o":138.01,"t":"2026-04-22T04:00:00Z","v":895061,"vw":138.052703},{"c":139.86,"h":140,"l":135.4701,"n":21616,"o":139.52,"t":"2026-04-23T04:00:00Z","v":734759,"vw":138.72024},{"c":143.13,"h":147.94,"l":138.41,"n":20864,"o":146.385,"t":"2026-04-24T04:00:00Z","v":850451,"vw":144.445972},{"c":137.46,"h":144.165,"l":135,"n":16695,"o":143.42,"t":"2026-04-27T04:00:00Z","v":642803,"vw":137.75135},{"c":134.02,"h":138.035,"l":130.02,"n":17177,"o":132.61,"t":"2026-04-28T04:00:00Z","v":835915,"vw":132.785693},{"c":133.61,"h":136.295,"l":130.57,"n":11819,"o":136,"t":"2026-04-29T04:00:00Z","v":424741,"vw":133.734381},{"c":139.11,"h":140.5,"l":132.59,"n":14852,"o":134.14,"t":"2026-04-30T04:00:00Z","v":798771,"vw":138.389384},{"c":139.99,"h":140.655,"l":136.98,"n":9805,"o":138.86,"t":"2026-05-01T04:00:00Z","v":320770,"vw":139.330563},{"c":141.87,"h":143.55,"l":138.33,"n":13821,"o":141.24,"t":"2026-05-04T04:00:00Z","v":445839,"vw":140.791889},{"c":139.7,"h":145.42,"l":138.745,"n":22645,"o":142.8,"t":"2026-05-05T04:00:00Z","v":1018061,"vw":141.663839},{"c":171,"h":171.61,"l":156.43,"n":36221,"o":159.23,"t":"2026-05-06T04:00:00Z","v":1885103,"vw":164.147743},{"c":158.66,"h":169,"l":157.085,"n":29319,"o":168.53,"t":"2026-05-07T04:00:00Z","v":1421920,"vw":159.780675},{"c":163.03,"h":164.685,"l":149.1873,"n":23636,"o":157.25,"t":"2026-05-08T04:00:00Z","v":1033719,"vw":160.611289},{"c":165.08,"h":168.14,"l":160.45,"n":19274,"o":164.93,"t":"2026-05-11T04:00:00Z","v":639426,"vw":165.12333},{"c":161.64,"h":163.055,"l":153.02,"n":20979,"o":159.2,"t":"2026-05-12T04:00:00Z","v":751910,"vw":159.168796},{"c":162.15,"h":167.6486,"l":158.3626,"n":14505,"o":165.48,"t":"2026-05-13T04:00:00Z","v":573193,"vw":162.381154},{"c":161.64,"h":165.4636,"l":160,"n":13111,"o":163.39,"t":"2026-05-14T04:00:00Z","v":393676,"vw":162.660228},{"c":155.18,"h":157.22,"l":152.59,"n":14235,"o":155.31,"t":"2026-05-15T04:00:00Z","v":556510,"vw":154.995201},{"c":146.24,"h":155.61,"l":143.09,"n":15558,"o":154.67,"t":"2026-05-18T04:00:00Z","v":609193,"vw":146.797475},{"c":143.23,"h":144.4,"l":137.84,"n":18214,"o":141.64,"t":"2026-05-19T04:00:00Z","v":640583,"vw":141.420726},{"c":149.56,"h":151.355,"l":144.66,"n":11398,"o":146.09,"t":"2026-05-20T04:00:00Z","v":386376,"vw":149.018459},{"c":152.51,"h":155.07,"l":147.91,"n":11023,"o":148.85,"t":"2026-05-21T04:00:00Z","v":349906,"vw":151.792949},{"c":156.94,"h":158.98,"l":151.815,"n":11470,"o":153.23,"t":"2026-05-22T04:00:00Z","v":477520,"vw":156.758181},{"c":164.27,"h":164.96,"l":157.24,"n":13346,"o":160.75,"t":"2026-05-26T04:00:00Z","v":479185,"vw":162.504368},{"c":157.91,"h":167.01,"l":157.715,"n":15757,"o":166.01,"t":"2026-05-27T04:00:00Z","v":540266,"vw":159.72221},{"c":155.55,"h":158.23,"l":151.88,"n":10754,"o":157.8,"t":"2026-05-28T04:00:00Z","v":318903,"vw":155.810152},{"c":150.41,"h":157.805,"l":149.28,"n":13108,"o":155.85,"t":"2026-05-29T04:00:00Z","v":518222,"vw":151.134533},{"c":150.42,"h":151.22,"l":145.25,"n":12150,"o":147.75,"t":"2026-06-01T04:00:00Z","v":417612,"vw":149.700623},{"c":158.78,"h":159.03,"l":152.84,"n":9457,"o":153.78,"t":"2026-06-02T04:00:00Z","v":272450,"vw":157.131037},{"c":159.19,"h":162,"l":156.55,"n":12722,"o":160.08,"t":"2026-06-03T04:00:00Z","v":450668,"vw":159.171327},{"c":161.87,"h":167.51,"l":151.23,"n":15897,"o":153.12,"t":"2026-06-04T04:00:00Z","v":719915,"vw":161.181874},{"c":147.16,"h":159.26,"l":147.05,"n":14579,"o":155.28,"t":"2026-06-05T04:00:00Z","v":442201,"vw":151.10066},{"c":154.76,"h":160.35,"l":151.725,"n":16117,"o":153.16,"t":"2026-06-08T04:00:00Z","v":521094,"vw":156.447619},{"c":164.57,"h":182.1906,"l":157.84,"n":28653,"o":160.4,"t":"2026-06-09T04:00:00Z","v":1248390,"vw":168.22578},{"c":157.43,"h":172,"l":154.06,"n":20960,"o":161.55,"t":"2026-06-10T04:00:00Z","v":822435,"vw":160.936769},{"c":173.57,"h":174.02,"l":160.0601,"n":15813,"o":164.94,"t":"2026-06-11T04:00:00Z","v":696046,"vw":167.535266},{"c":180.12,"h":183.62,"l":172.495,"n":18645,"o":174.2,"t":"2026-06-12T04:00:00Z","v":641581,"vw":179.897779},{"c":191.6,"h":193.78,"l":185.31,"n":24568,"o":185.31,"t":"2026-06-15T04:00:00Z","v":1005529,"vw":190.016449},{"c":176.845,"h":193.5,"l":176,"n":18268,"o":189.82,"t":"2026-06-16T04:00:00Z","v":661526,"vw":180.627309},{"c":175.445,"h":187.3699,"l":174.05,"n":13751,"o":183.3,"t":"2026-06-17T04:00:00Z","v":426831,"vw":178.107181},{"c":187.53,"h":188.72,"l":183.23,"n":13971,"o":184.12,"t":"2026-06-18T04:00:00Z","v":689024,"vw":186.868576},{"c":183.92,"h":190.25,"l":179.59,"n":14964,"o":189.84,"t":"2026-06-22T04:00:00Z","v":504092,"vw":183.403398},{"c":171.06,"h":174.88,"l":169.0001,"n":15791,"o":171.01,"t":"2026-06-23T04:00:00Z","v":562863,"vw":171.749605},{"c":168.91,"h":172.22,"l":164.49,"n":16657,"o":172.22,"t":"2026-06-24T04:00:00Z","v":541419,"vw":167.880415},{"c":180.7,"h":180.93,"l":169.07,"n":15424,"o":178.17,"t":"2026-06-25T04:00:00Z","v":606340,"vw":177.383705},{"c":173.23,"h":176.66,"l":168.7,"n":18132,"o":171.94,"t":"2026-06-26T04:00:00Z","v":1775014,"vw":172.879433},{"c":176.13,"h":176.46,"l":163.75,"n":16919,"o":172.12,"t":"2026-06-29T04:00:00Z","v":658854,"vw":172.734847},{"c":189.45,"h":191.2049,"l":178.66,"n":19361,"o":178.69,"t":"2026-06-30T04:00:00Z","v":808097,"vw":187.595336},{"c":178.33,"h":185.005,"l":173.1,"n":17114,"o":181,"t":"2026-07-01T04:00:00Z","v":586823,"vw":179.801223},{"c":144.5,"h":176.62,"l":141.67,"n":24753,"o":176.62,"t":"2026-07-02T04:00:00Z","v":1037978,"vw":150.120173},{"c":139.97,"h":152.2133,"l":138.8701,"n":18573,"o":148.43,"t":"2026-07-06T04:00:00Z","v":672333,"vw":143.520298},{"c":131.54,"h":133.03,"l":122.6,"n":20405,"o":130.87,"t":"2026-07-07T04:00:00Z","v":861161,"vw":128.773115},{"c":135.43,"h":135.98,"l":129.095,"n":15029,"o":129.82,"t":"2026-07-08T04:00:00Z","v":569471,"vw":133.773076},{"c":142.93,"h":145.995,"l":140.61,"n":10829,"o":141.745,"t":"2026-07-09T04:00:00Z","v":425846,"vw":143.430992},{"c":143.35,"h":144.61,"l":138.585,"n":9604,"o":139.32,"t":"2026-07-10T04:00:00Z","v":328260,"vw":142.615679},{"c":136.56,"h":141.22,"l":135.97,"n":8541,"o":139.84,"t":"2026-07-13T04:00:00Z","v":294596,"vw":137.624236},{"c":142.24,"h":145.71,"l":140.25,"n":9982,"o":143.21,"t":"2026-07-14T04:00:00Z","v":473786,"vw":142.700883},{"c":145.01,"h":149.99,"l":140.33,"n":12158,"o":144.67,"t":"2026-07-15T04:00:00Z","v":450379,"vw":144.923125},{"c":139.34,"h":146.0925,"l":137.5,"n":10474,"o":140.11,"t":"2026-07-16T04:00:00Z","v":373448,"vw":139.771783},{"c":136.42,"h":141.305,"l":127.96,"n":13301,"o":130.84,"t":"2026-07-17T04:00:00Z","v":690073,"vw":135.400058},{"c":131.7,"h":139.51,"l":130.27,"n":10086,"o":137.22,"t":"2026-07-20T04:00:00Z","v":388454,"vw":132.162091},{"c":143.21,"h":143.66,"l":133.89,"n":10629,"o":139.05,"t":"2026-07-21T04:00:00Z","v":368442,"vw":140.387002},{"c":141.95,"h":145.01,"l":139.14,"n":9440,"o":139.14,"t":"2026-07-22T04:00:00Z","v":273537,"vw":142.709494},{"c":141.51,"h":143.865,"l":138.1346,"n":8422,"o":139.5,"t":"2026-07-23T04:00:00Z","v":270702,"vw":141.010639},{"c":134.1,"h":140.57,"l":131.4801,"n":10018,"o":140.57,"t":"2026-07-24T04:00:00Z","v":363484,"vw":134.944728},{"c":128.11,"h":136.636,"l":122.9201,"n":11866,"o":134.3,"t":"2026-07-27T04:00:00Z","v":407766,"vw":127.189263},{"c":120.03,"h":122.01,"l":112.335,"n":16319,"o":122.01,"t":"2026-07-28T04:00:00Z","v":600248,"vw":117.667181},{"c":112.05,"h":121.56,"l":111.8,"n":12523,"o":119.28,"t":"2026-07-29T04:00:00Z","v":399348,"vw":114.617561},{"c":125.21,"h":127.255,"l":117.36,"n":11081,"o":118.9,"t":"2026-07-30T04:00:00Z","v":339321,"vw":124.642263},{"c":130.38,"h":136.8,"l":126.015,"n":13841,"o":130.87,"t":"2026-07-31T04:00:00Z","v":481566,"vw":130.986366},{"c":131.12,"h":133.35,"l":124.72,"n":12271,"o":126.03,"t":"2026-08-03T04:00:00Z","v":411993,"vw":130.627393},{"c":139.7,"h":140.52,"l":135.235,"n":10228,"o":136.64,"t":"2026-08-04T04:00:00Z","v":401882,"vw":138.889717},{"c":136.67,"h":140.66,"l":133.8675,"n":14595,"o":136.3,"t":"2026-08-05T04:00:00Z","v":618105,"vw":136.528599},{"c":136.66,"h":144.08,"l":130.83,"n":19797,"o":136.7,"t":"2026-08-06T04:00:00Z","v":907875,"vw":138.003907},{"c":140.27,"h":141.33,"l":136.66,"n":13480,"o":136.66,"t":"2026-08-07T04:00:00Z","v":464184,"vw":139.042715},{"c":132.65,"h":142.98,"l":131.905,"n":11309,"o":142.97,"t":"2026-08-10T04:00:00Z","v":355281,"vw":133.686492},{"c":135.36,"h":137.78,"l":132.27,"n":10697,"o":136.78,"t":"2026-08-11T04:00:00Z","v":283164,"vw":134.540856},{"c":142.14,"h":143,"l":139.75,"n":8220,"o":141.91,"t":"2026-08-12T04:00:00Z","v":273865,"vw":141.643845},{"c":143.03,"h":145.69,"l":141.0491,"n":7414,"o":141.29,"t":"2026-08-13T04:00:00Z","v":187405,"vw":143.250811},{"c":140.15,"h":142.34,"l":137.53,"n":8221,"o":140.08,"t":"2026-08-14T04:00:00Z","v":219981,"vw":139.999153},{"c":144.11,"h":145.7,"l":138.77,"n":7705,"o":140.75,"t":"2026-08-17T04:00:00Z","v":282221,"vw":144.062661},{"c":135.39,"h":138.99,"l":132.87,"n":12002,"o":136.19,"t":"2026-08-18T04:00:00Z","v":304797,"vw":135.034035},{"c":126.43,"h":137.31,"l":125.5,"n":14296,"o":137.08,"t":"2026-08-19T04:00:00Z","v":425140,"vw":127.249285},{"c":124.97,"h":127.03,"l":123.005,"n":7347,"o":124.6,"t":"2026-08-20T04:00:00Z","v":216413,"vw":124.836362},{"c":127.07,"h":127.43,"l":121.95,"n":7736,"o":126.64,"t":"2026-08-21T04:00:00Z","v":378990,"vw":126.380385},{"c":123.49,"h":124.63,"l":121.2386,"n":8851,"o":124.5,"t":"2026-08-24T04:00:00Z","v":224476,"vw":123.202705},{"c":125.4,"h":127.43,"l":122.55,"n":10200,"o":127.04,"t":"2026-08-25T04:00:00Z","v":281565,"vw":124.937517},{"c":120.36,"h":125.94,"l":119.685,"n":9361,"o":125.5,"t":"2026-08-26T04:00:00Z","v":354152,"vw":121.127897},{"c":122.4,"h":126.6971,"l":119.37,"n":7725,"o":124.61,"t":"2026-08-27T04:00:00Z","v":349009,"vw":122.382908},{"c":115.57,"h":123,"l":115.26,"n":8607,"o":122.4,"t":"2026-08-28T04:00:00Z","v":301728,"vw":117.126908},{"c":115.33,"h":117.325,"l":113.59,"n":9423,"o":116.76,"t":"2026-08-31T04:00:00Z","v":307961,"vw":114.804984},{"c":110.09,"h":114.5,"l":109.62,"n":10493,"o":113.57,"t":"2026-09-01T04:00:00Z","v":301593,"vw":110.621207},{"c":110.77,"h":111.81,"l":108.0001,"n":10354,"o":110.6,"t":"2026-09-02T04:00:00Z","v":443322,"vw":111.004388},{"c":110.37,"h":111.9399,"l":107.8656,"n":8396,"o":110.24,"t":"2026-09-03T04:00:00Z","v":248608,"vw":110.400674},{"c":115.08,"h":115.2,"l":111.79,"n":9804,"o":112.35,"t":"2026-09-04T04:00:00Z","v":480834,"vw":114.128753},{"c":119.17,"h":120.96,"l":117.15,"n":10949,"o":118.31,"t":"2026-09-08T04:00:00Z","v":250788,"vw":119.317769},{"c":115.56,"h":120.34,"l":114.685,"n":12568,"o":117.87,"t":"2026-09-09T04:00:00Z","v":307209,"vw":116.140931},{"c":113.3,"h":115.045,"l":111.012,"n":7346,"o":112.5,"t":"2026-09-10T04:00:00Z","v":173913,"vw":113.610175},{"c":113.43,"h":117.355,"l":113.175,"n":9687,"o":115.86,"t":"2026-09-11T04:00:00Z","v":311703,"vw":114.212475},{"c":105.31,"h":109.02,"l":104.95,"n":13735,"o":107.26,"t":"2026-09-14T04:00:00Z","v":435737,"vw":106.056275},{"c":105.04,"h":107.36,"l":103.13,"n":10291,"o":107.36,"t":"2026-09-15T04:00:00Z","v":309347,"vw":104.616661},{"c":103.75,"h":107.625,"l":102.66,"n":12942,"o":107.41,"t":"2026-09-16T04:00:00Z","v":441302,"vw":104.490741},{"c":104.6,"h":107.84,"l":103.94,"n":11569,"o":106.16,"t":"2026-09-17T04:00:00Z","v":394463,"vw":105.064647},{"c":109.32,"h":109.41,"l":105.05,"n":8495,"o":106.15,"t":"2026-09-18T04:00:00Z","v":486178,"vw":108.65504},{"c":113.15,"h":113.74,"l":110.08,"n":9922,"o":112.5,"t":"2026-09-21T04:00:00Z","v":291117,"vw":112.719584},{"c":115.74,"h":115.87,"l":112.95,"n":9991,"o":112.95,"t":"2026-09-22T04:00:00Z","v":257082,"vw":114.894712},{"c":118.43,"h":118.77,"l":111.19,"n":8915,"o":115.56,"t":"2026-09-23T04:00:00Z","v":402389,"vw":115.757385},{"c":116.14,"h":116.7,"l":111.92,"n":13022,"o":116.08,"t":"2026-09-24T04:00:00Z","v":385537,"vw":114.598832},{"c":123.11,"h":123.38,"l":117.22,"n":10782,"o":117.88,"t":"2026-09-25T04:00:00Z","v":379175,"vw":121.543172},{"c":124.01,"h":124.945,"l":120,"n":11272,"o":123.99,"t":"2026-09-28T04:00:00Z","v":322656,"vw":123.523769},{"c":128.69,"h":128.88,"l":123.29,"n":11482,"o":127,"t":"2026-09-29T04:00:00Z","v":368385,"vw":126.640093},{"c":131.18,"h":132.69,"l":128.57,"n":10293,"o":131.81,"t":"2026-09-30T04:00:00Z","v":477937,"vw":130.950435},{"c":136.71,"h":137.14,"l":130.5,"n":11354,"o":133.61,"t":"2026-10-01T04:00:00Z","v":403151,"vw":135.10633},{"c":147.77,"h":149.95,"l":141,"n":14805,"o":143.275,"t":"2026-10-02T04:00:00Z","v":456300,"vw":147.213629},{"c":142.31,"h":147.905,"l":141.95,"n":11690,"o":147.77,"t":"2026-10-05T04:00:00Z","v":372901,"vw":143.004798},{"c":141.15,"h":144.81,"l":140.73,"n":8628,"o":144.42,"t":"2026-10-06T04:00:00Z","v":197187,"vw":141.922799},{"c":138.4,"h":139.0476,"l":135.85,"n":10737,"o":137,"t":"2026-10-07T04:00:00Z","v":279586,"vw":137.781166},{"c":133.48,"h":138.48,"l":132.48,"n":8907,"o":135.19,"t":"2026-10-08T04:00:00Z","v":252182,"vw":134.378052},{"c":134.71,"h":138.41,"l":133.45,"n":9302,"o":137.37,"t":"2026-10-09T04:00:00Z","v":244092,"vw":134.922294},{"c":127.63,"h":132.69,"l":127.27,"n":10311,"o":132.69,"t":"2026-10-12T04:00:00Z","v":199085,"vw":128.292989},{"c":124.88,"h":126.295,"l":121.88,"n":11353,"o":124.02,"t":"2026-10-13T04:00:00Z","v":352248,"vw":124.386208},{"c":118.61,"h":124.215,"l":118.09,"n":8841,"o":120.7,"t":"2026-10-14T04:00:00Z","v":264241,"vw":119.326255},{"c":115.11,"h":116.81,"l":110.25,"n":12354,"o":113.97,"t":"2026-10-15T04:00:00Z","v":410593,"vw":114.304135},{"c":108.35,"h":114.265,"l":108.185,"n":9406,"o":112.78,"t":"2026-10-16T04:00:00Z","v":283359,"vw":110.576819},{"c":111.21,"h":114.305,"l":109.8,"n":7279,"o":112.95,"t":"2026-10-19T04:00:00Z","v":245003,"vw":111.888162},{"c":112.93,"h":113.8199,"l":106.8,"n":7933,"o":110.61,"t":"2026-10-20T04:00:00Z","v":246062,"vw":112.300627},{"c":116.58,"h":119.35,"l":115.19,"n":10316,"o":117.25,"t":"2026-10-21T04:00:00Z","v":486680,"vw":117.565003},{"c":104.74,"h":111.345,"l":104.28,"n":10657,"o":109.8,"t":"2026-10-22T04:00:00Z","v":294833,"vw":106.802217}],"volatilityBars":[{"c":111.7,"h":111.7,"l":111.7,"n":28,"o":111.7,"t":"2026-09-22T08:30:00Z","v":405,"vw":111.7},{"c":113.24,"h":113.62,"l":112.95,"n":138,"o":112.95,"t":"2026-09-22T13:30:00Z","v":7704,"vw":113.015792},{"c":114.905,"h":115.09,"l":113.42,"n":295,"o":113.42,"t":"2026-09-22T13:45:00Z","v":8087,"vw":114.410648},{"c":115.105,"h":115.4392,"l":114.301,"n":327,"o":115.18,"t":"2026-09-22T14:00:00Z","v":8054,"vw":114.919781},{"c":114.79,"h":114.95,"l":114.665,"n":173,"o":114.85,"t":"2026-09-22T14:15:00Z","v":4906,"vw":114.814075},{"c":114,"h":115.095,"l":113.53,"n":260,"o":115.095,"t":"2026-09-22T14:30:00Z","v":7868,"vw":113.996599},{"c":113.48,"h":113.88,"l":113.03,"n":120,"o":113.88,"t":"2026-09-22T14:45:00Z","v":3460,"vw":113.586858},{"c":113.65,"h":113.81,"l":113.31,"n":249,"o":113.395,"t":"2026-09-22T15:00:00Z","v":4765,"vw":113.515101},{"c":113.68,"h":113.725,"l":113.47,"n":113,"o":113.59,"t":"2026-09-22T15:15:00Z","v":3501,"vw":113.677515},{"c":113.16,"h":113.555,"l":113.04,"n":175,"o":113.555,"t":"2026-09-22T15:30:00Z","v":4427,"vw":113.374665},{"c":113.825,"h":113.825,"l":113.36,"n":149,"o":113.36,"t":"2026-09-22T15:45:00Z","v":3091,"vw":113.609647},{"c":113.59,"h":113.9,"l":113.59,"n":99,"o":113.9,"t":"2026-09-22T16:00:00Z","v":2582,"vw":113.803638},{"c":113.665,"h":113.665,"l":113.58,"n":64,"o":113.58,"t":"2026-09-22T16:15:00Z","v":1368,"vw":113.634174},{"c":113.475,"h":113.86,"l":113.45,"n":103,"o":113.675,"t":"2026-09-22T16:30:00Z","v":3521,"vw":113.679964},{"c":113.935,"h":114.25,"l":113.74,"n":180,"o":113.74,"t":"2026-09-22T16:45:00Z","v":3894,"vw":113.932838},{"c":114.04,"h":114.22,"l":113.6701,"n":160,"o":113.95,"t":"2026-09-22T17:00:00Z","v":3343,"vw":113.911077},{"c":113.91,"h":114.0876,"l":113.72,"n":195,"o":113.91,"t":"2026-09-22T17:15:00Z","v":3477,"vw":113.94513},{"c":113.85,"h":113.85,"l":113.62,"n":59,"o":113.62,"t":"2026-09-22T17:30:00Z","v":1168,"vw":113.709216},{"c":114.41,"h":114.41,"l":113.7386,"n":334,"o":114.02,"t":"2026-09-22T17:45:00Z","v":7691,"vw":114.156377},{"c":114.55,"h":114.92,"l":114.31,"n":318,"o":114.31,"t":"2026-09-22T18:00:00Z","v":7246,"vw":114.613511},{"c":114.7699,"h":114.7699,"l":114.625,"n":67,"o":114.625,"t":"2026-09-22T18:15:00Z","v":1055,"vw":114.689064},{"c":114.41,"h":114.65,"l":114.345,"n":203,"o":114.65,"t":"2026-09-22T18:30:00Z","v":4907,"vw":114.454541},{"c":114.55,"h":114.59,"l":114.53,"n":132,"o":114.53,"t":"2026-09-22T18:45:00Z","v":2493,"vw":114.542752},{"c":114.53,"h":114.8,"l":114.4,"n":272,"o":114.68,"t":"2026-09-22T19:00:00Z","v":6091,"vw":114.558441},{"c":114.955,"h":114.955,"l":114.48,"n":211,"o":114.54,"t":"2026-09-22T19:15:00Z","v":4522,"vw":114.727017},{"c":115.7,"h":115.7,"l":115.05,"n":730,"o":115.05,"t":"2026-09-22T19:30:00Z","v":13710,"vw":115.46192},{"c":115.67,"h":115.87,"l":115.32,"n":2040,"o":115.815,"t":"2026-09-22T19:45:00Z","v":53647,"vw":115.672298},{"c":115.74,"h":115.74,"l":115.74,"n":33,"o":115.74,"t":"2026-09-22T20:00:00Z","v":46370,"vw":115.74},{"c":115.71,"h":115.71,"l":115.71,"n":1,"o":115.71,"t":"2026-09-22T22:15:00Z","v":100,"vw":115.71},{"c":115.73,"h":115.73,"l":115.73,"n":3,"o":115.73,"t":"2026-09-22T22:30:00Z","v":113,"vw":115.73},{"c":112.71,"h":115.56,"l":112.015,"n":223,"o":115.56,"t":"2026-09-23T13:30:00Z","v":11177,"vw":113.955504},{"c":112.41,"h":112.54,"l":111.31,"n":240,"o":112.42,"t":"2026-09-23T13:45:00Z","v":6680,"vw":111.897927},{"c":111.67,"h":113.09,"l":111.67,"n":114,"o":112.7,"t":"2026-09-23T14:00:00Z","v":2845,"vw":112.70895},{"c":111.47,"h":112.12,"l":111.19,"n":140,"o":112.0027,"t":"2026-09-23T14:15:00Z","v":4736,"vw":111.558392},{"c":112.1,"h":112.41,"l":111.67,"n":190,"o":111.81,"t":"2026-09-23T14:30:00Z","v":8831,"vw":111.895564},{"c":113.97,"h":113.97,"l":112.25,"n":383,"o":112.41,"t":"2026-09-23T14:45:00Z","v":18790,"vw":113.176764},{"c":114.64,"h":114.72,"l":113.73,"n":439,"o":114.17,"t":"2026-09-23T15:00:00Z","v":52571,"vw":114.110462},{"c":114.97,"h":115.175,"l":114.57,"n":199,"o":114.72,"t":"2026-09-23T15:15:00Z","v":10407,"vw":114.760906},{"c":115.025,"h":115.25,"l":114.835,"n":102,"o":115.25,"t":"2026-09-23T15:30:00Z","v":2682,"vw":114.988552},{"c":114.34,"h":114.995,"l":114.07,"n":156,"o":114.92,"t":"2026-09-23T15:45:00Z","v":8719,"vw":114.40946},{"c":115.39,"h":115.39,"l":113.76,"n":241,"o":114.24,"t":"2026-09-23T16:00:00Z","v":23861,"vw":114.508927},{"c":117.45,"h":117.45,"l":114.6,"n":300,"o":114.6,"t":"2026-09-23T16:15:00Z","v":29566,"vw":115.689848},{"c":115.58,"h":117.445,"l":115.58,"n":228,"o":117.445,"t":"2026-09-23T16:30:00Z","v":7400,"vw":116.689625},{"c":115.23,"h":115.32,"l":114.69,"n":95,"o":115.1,"t":"2026-09-23T16:45:00Z","v":3427,"vw":115.186869},{"c":114.505,"h":114.83,"l":114.35,"n":148,"o":114.83,"t":"2026-09-23T17:00:00Z","v":4369,"vw":114.6236},{"c":115.475,"h":115.475,"l":114.495,"n":221,"o":114.495,"t":"2026-09-23T17:15:00Z","v":6311,"vw":114.976384},{"c":117.23,"h":117.48,"l":115.475,"n":256,"o":115.5,"t":"2026-09-23T17:30:00Z","v":27325,"vw":115.982457},{"c":117.9,"h":118.07,"l":116.89,"n":279,"o":117.35,"t":"2026-09-23T17:45:00Z","v":6973,"vw":117.746164},{"c":117.33,"h":118,"l":117.22,"n":241,"o":117.8,"t":"2026-09-23T18:00:00Z","v":11865,"vw":117.599996},{"c":117.07,"h":117.7,"l":116.76,"n":169,"o":117.48,"t":"2026-09-23T18:15:00Z","v":4719,"vw":117.127512},{"c":117.2,"h":117.8,"l":116.79,"n":227,"o":116.79,"t":"2026-09-23T18:30:00Z","v":6940,"vw":117.361173},{"c":117.735,"h":117.86,"l":117.38,"n":186,"o":117.38,"t":"2026-09-23T18:45:00Z","v":3619,"vw":117.53375},{"c":117.39,"h":117.715,"l":117.14,"n":152,"o":117.715,"t":"2026-09-23T19:00:00Z","v":3389,"vw":117.459634},{"c":117.31,"h":117.51,"l":117.03,"n":274,"o":117.415,"t":"2026-09-23T19:15:00Z","v":6515,"vw":117.321857},{"c":117.555,"h":117.555,"l":116.85,"n":566,"o":117.02,"t":"2026-09-23T19:30:00Z","v":13605,"vw":117.247494},{"c":118.43,"h":118.77,"l":117.32,"n":1473,"o":117.57,"t":"2026-09-23T19:45:00Z","v":47808,"vw":118.212454},{"c":118.43,"h":118.43,"l":118.43,"n":22,"o":118.43,"t":"2026-09-23T20:00:00Z","v":44692,"vw":118.43},{"c":116.51,"h":116.51,"l":116.51,"n":5,"o":116.51,"t":"2026-09-24T08:00:00Z","v":189,"vw":116.51},{"c":115,"h":115,"l":115,"n":3,"o":115,"t":"2026-09-24T10:30:00Z","v":189,"vw":115},{"c":114.0952,"h":114.0952,"l":114.0952,"n":2,"o":114.0952,"t":"2026-09-24T11:30:00Z","v":500,"vw":114.0952},{"c":115.52,"h":115.52,"l":115.52,"n":1,"o":115.52,"t":"2026-09-24T12:15:00Z","v":100,"vw":115.52},{"c":115.92,"h":115.92,"l":115.92,"n":1,"o":115.92,"t":"2026-09-24T13:15:00Z","v":100,"vw":115.92},{"c":114.79,"h":116.7,"l":114.415,"n":219,"o":116.08,"t":"2026-09-24T13:30:00Z","v":16731,"vw":115.479723},{"c":113.09,"h":115.27,"l":113.08,"n":380,"o":114.4825,"t":"2026-09-24T13:45:00Z","v":14217,"vw":114.028391},{"c":113,"h":114.04,"l":112.55,"n":777,"o":113.11,"t":"2026-09-24T14:00:00Z","v":46697,"vw":113.324783},{"c":114.23,"h":114.24,"l":111.92,"n":343,"o":112.84,"t":"2026-09-24T14:15:00Z","v":10199,"vw":112.851864},{"c":113.88,"h":114.66,"l":113.81,"n":408,"o":113.82,"t":"2026-09-24T14:30:00Z","v":13991,"vw":114.133009},{"c":112.8201,"h":113.99,"l":112.8201,"n":454,"o":113.9475,"t":"2026-09-24T14:45:00Z","v":22494,"vw":113.269479},{"c":113.365,"h":113.59,"l":112.6201,"n":374,"o":112.995,"t":"2026-09-24T15:00:00Z","v":17707,"vw":112.970598},{"c":113.35,"h":113.51,"l":112.85,"n":172,"o":113.02,"t":"2026-09-24T15:15:00Z","v":5997,"vw":113.330136},{"c":113.165,"h":113.6541,"l":112.49,"n":407,"o":113.32,"t":"2026-09-24T15:30:00Z","v":11482,"vw":112.934185},{"c":113.465,"h":113.9039,"l":113.35,"n":127,"o":113.35,"t":"2026-09-24T15:45:00Z","v":3805,"vw":113.629465},{"c":113.05,"h":113.35,"l":113.05,"n":169,"o":113.144,"t":"2026-09-24T16:00:00Z","v":3220,"vw":113.173024},{"c":114.765,"h":115.055,"l":113.55,"n":330,"o":113.81,"t":"2026-09-24T16:15:00Z","v":8224,"vw":114.543915},{"c":115.72,"h":116.32,"l":114.34,"n":444,"o":114.41,"t":"2026-09-24T16:30:00Z","v":10632,"vw":115.304614},{"c":115.71,"h":115.9,"l":115.37,"n":210,"o":115.805,"t":"2026-09-24T16:45:00Z","v":6821,"vw":115.653765},{"c":115.215,"h":116.01,"l":115.215,"n":256,"o":115.77,"t":"2026-09-24T17:00:00Z","v":5634,"vw":115.58618},{"c":114.73,"h":115.02,"l":114.73,"n":91,"o":115.02,"t":"2026-09-24T17:15:00Z","v":917,"vw":114.913333},{"c":115.03,"h":115.08,"l":114.85,"n":116,"o":115.04,"t":"2026-09-24T17:30:00Z","v":2490,"vw":115.020973},{"c":115.4,"h":115.47,"l":115.39,"n":97,"o":115.47,"t":"2026-09-24T17:45:00Z","v":1506,"vw":115.402857},{"c":115.475,"h":115.81,"l":115.065,"n":281,"o":115.27,"t":"2026-09-24T18:00:00Z","v":6033,"vw":115.43871},{"c":116.23,"h":116.445,"l":115.44,"n":227,"o":115.44,"t":"2026-09-24T18:15:00Z","v":4416,"vw":116.043539},{"c":116.1,"h":116.175,"l":115.85,"n":88,"o":116.175,"t":"2026-09-24T18:30:00Z","v":1951,"vw":116.0565},{"c":115.25,"h":116.06,"l":115.24,"n":225,"o":116.06,"t":"2026-09-24T18:45:00Z","v":4706,"vw":115.627844},{"c":114.9775,"h":115.28,"l":114.92,"n":179,"o":115.28,"t":"2026-09-24T19:00:00Z","v":3031,"vw":115.063182},{"c":115.395,"h":115.395,"l":115.11,"n":211,"o":115.11,"t":"2026-09-24T19:15:00Z","v":3048,"vw":115.257823},{"c":115.25,"h":115.77,"l":115.165,"n":534,"o":115.385,"t":"2026-09-24T19:30:00Z","v":13322,"vw":115.49189},{"c":116.14,"h":116.2,"l":114.965,"n":1751,"o":115.37,"t":"2026-09-24T19:45:00Z","v":51233,"vw":115.602024},{"c":116.14,"h":116.14,"l":116.14,"n":39,"o":116.14,"t":"2026-09-24T20:00:00Z","v":50366,"vw":116.14},{"c":117.27,"h":117.35,"l":117.27,"n":3,"o":117.35,"t":"2026-09-25T11:00:00Z","v":400,"vw":117.33},{"c":119.18,"h":119.18,"l":117.22,"n":227,"o":117.88,"t":"2026-09-25T13:30:00Z","v":11540,"vw":117.985981},{"c":120.28,"h":120.3833,"l":118.25,"n":186,"o":118.68,"t":"2026-09-25T13:45:00Z","v":6321,"vw":119.551802},{"c":120.19,"h":121.0963,"l":118.56,"n":495,"o":120.7978,"t":"2026-09-25T14:00:00Z","v":21571,"vw":119.648061},{"c":120.14,"h":120.365,"l":119.045,"n":272,"o":119.76,"t":"2026-09-25T14:15:00Z","v":6503,"vw":119.900175},{"c":119.07,"h":120,"l":118.5001,"n":330,"o":119.705,"t":"2026-09-25T14:30:00Z","v":13986,"vw":119.372046},{"c":120.18,"h":120.18,"l":119.45,"n":247,"o":119.56,"t":"2026-09-25T14:45:00Z","v":7746,"vw":119.89489},{"c":120.64,"h":120.94,"l":120.585,"n":73,"o":120.89,"t":"2026-09-25T15:00:00Z","v":1788,"vw":120.658462},{"c":120.155,"h":120.66,"l":119.99,"n":277,"o":120.48,"t":"2026-09-25T15:15:00Z","v":10755,"vw":120.297398},{"c":119.77,"h":120.46,"l":119.5,"n":118,"o":120.31,"t":"2026-09-25T15:30:00Z","v":2620,"vw":119.907308},{"c":120.46,"h":120.46,"l":119.25,"n":210,"o":119.56,"t":"2026-09-25T15:45:00Z","v":8169,"vw":119.858132},{"c":120.95,"h":121.5,"l":120.575,"n":368,"o":120.69,"t":"2026-09-25T16:00:00Z","v":12818,"vw":120.83353},{"c":121.74,"h":122.1,"l":120.91,"n":280,"o":120.94,"t":"2026-09-25T16:15:00Z","v":16904,"vw":121.515804},{"c":121.845,"h":122.24,"l":121.66,"n":122,"o":121.66,"t":"2026-09-25T16:30:00Z","v":3321,"vw":121.889374},{"c":121.61,"h":122.18,"l":121.61,"n":248,"o":121.8,"t":"2026-09-25T16:45:00Z","v":6652,"vw":121.89707},{"c":121.64,"h":122.19,"l":121.64,"n":204,"o":121.93,"t":"2026-09-25T17:00:00Z","v":4501,"vw":122.015116},{"c":121.715,"h":121.82,"l":121.585,"n":127,"o":121.71,"t":"2026-09-25T17:15:00Z","v":3561,"vw":121.741146},{"c":121.96,"h":121.96,"l":121.435,"n":219,"o":121.5344,"t":"2026-09-25T17:30:00Z","v":4945,"vw":121.640528},{"c":121.73,"h":122.2201,"l":121.73,"n":119,"o":121.99,"t":"2026-09-25T17:45:00Z","v":2586,"vw":122.021281},{"c":121.33,"h":121.99,"l":121.33,"n":215,"o":121.795,"t":"2026-09-25T18:00:00Z","v":6348,"vw":121.60101},{"c":122.02,"h":122.06,"l":121.41,"n":270,"o":121.41,"t":"2026-09-25T18:15:00Z","v":6373,"vw":121.744425},{"c":121.78,"h":122.08,"l":121.53,"n":253,"o":122.08,"t":"2026-09-25T18:30:00Z","v":7020,"vw":121.776573},{"c":121.965,"h":122.13,"l":121.655,"n":243,"o":121.81,"t":"2026-09-25T18:45:00Z","v":6150,"vw":121.904055},{"c":121.7325,"h":121.98,"l":121.46,"n":283,"o":121.92,"t":"2026-09-25T19:00:00Z","v":10204,"vw":121.685131},{"c":121.805,"h":121.98,"l":121.51,"n":363,"o":121.91,"t":"2026-09-25T19:15:00Z","v":9250,"vw":121.70095},{"c":122.27,"h":122.33,"l":121.61,"n":695,"o":121.83,"t":"2026-09-25T19:30:00Z","v":19657,"vw":121.93382},{"c":123.32,"h":123.38,"l":122.305,"n":1917,"o":122.4099,"t":"2026-09-25T19:45:00Z","v":69450,"vw":122.84667},{"c":123.11,"h":123.11,"l":123.11,"n":54,"o":123.11,"t":"2026-09-25T20:00:00Z","v":52390,"vw":123.11},{"c":125,"h":125,"l":125,"n":1,"o":125,"t":"2026-09-25T20:15:00Z","v":100,"vw":125},{"c":120.6,"h":121.5,"l":120.6,"n":49,"o":120.8,"t":"2026-09-28T11:00:00Z","v":5310,"vw":120.860076},{"c":120.51,"h":120.51,"l":120.51,"n":8,"o":120.51,"t":"2026-09-28T11:15:00Z","v":237,"vw":120.51},{"c":120.9,"h":120.9,"l":120.9,"n":3,"o":120.9,"t":"2026-09-28T12:00:00Z","v":350,"vw":120.9},{"c":122.58,"h":122.58,"l":121.85,"n":4,"o":121.85,"t":"2026-09-28T12:45:00Z","v":288,"vw":122.211386},{"c":121.99,"h":121.99,"l":121.99,"n":3,"o":121.99,"t":"2026-09-28T13:00:00Z","v":147,"vw":121.99},{"c":122,"h":122,"l":122,"n":3,"o":122,"t":"2026-09-28T13:15:00Z","v":300,"vw":122},{"c":123.4,"h":123.99,"l":120,"n":392,"o":123.99,"t":"2026-09-28T13:30:00Z","v":13971,"vw":122.960969},{"c":123.555,"h":124.5199,"l":122.825,"n":378,"o":123.335,"t":"2026-09-28T13:45:00Z","v":19662,"vw":123.593469},{"c":121.78,"h":123.525,"l":121.78,"n":250,"o":123.22,"t":"2026-09-28T14:00:00Z","v":6878,"vw":123.001323},{"c":122.835,"h":123.355,"l":121.09,"n":227,"o":121.09,"t":"2026-09-28T14:15:00Z","v":4542,"vw":122.435055},{"c":121.5,"h":123.425,"l":121.5,"n":261,"o":122.83,"t":"2026-09-28T14:30:00Z","v":6752,"vw":122.659083},{"c":121.43,"h":121.9,"l":121.01,"n":251,"o":121.9,"t":"2026-09-28T14:45:00Z","v":8459,"vw":121.409977},{"c":121,"h":121.605,"l":120.79,"n":220,"o":121.48,"t":"2026-09-28T15:00:00Z","v":7406,"vw":121.195337},{"c":121.67,"h":121.67,"l":120.725,"n":250,"o":120.83,"t":"2026-09-28T15:15:00Z","v":5198,"vw":121.000582},{"c":122.09,"h":122.125,"l":121.41,"n":114,"o":121.765,"t":"2026-09-28T15:30:00Z","v":2073,"vw":121.787296},{"c":123.04,"h":123.34,"l":121.98,"n":348,"o":121.98,"t":"2026-09-28T15:45:00Z","v":6386,"vw":122.742673},{"c":122.815,"h":123,"l":122.42,"n":164,"o":122.98,"t":"2026-09-28T16:00:00Z","v":3073,"vw":122.851204},{"c":124.575,"h":124.945,"l":122.775,"n":262,"o":122.88,"t":"2026-09-28T16:15:00Z","v":13681,"vw":123.787538},{"c":123.2,"h":124.71,"l":123.2,"n":182,"o":124.305,"t":"2026-09-28T16:30:00Z","v":3977,"vw":123.926725},{"c":122.91,"h":123.52,"l":122.66,"n":204,"o":123.28,"t":"2026-09-28T16:45:00Z","v":6616,"vw":122.99818},{"c":123.79,"h":123.89,"l":122.55,"n":226,"o":122.55,"t":"2026-09-28T17:00:00Z","v":4772,"vw":123.423146},{"c":123.24,"h":123.715,"l":123.24,"n":45,"o":123.715,"t":"2026-09-28T17:15:00Z","v":756,"vw":123.529634},{"c":123.245,"h":123.93,"l":123.245,"n":217,"o":123.5,"t":"2026-09-28T17:30:00Z","v":8596,"vw":123.689364},{"c":123.84,"h":124.125,"l":123.21,"n":370,"o":123.66,"t":"2026-09-28T17:45:00Z","v":6696,"vw":123.807625},{"c":123.82,"h":123.96,"l":123.6,"n":177,"o":123.89,"t":"2026-09-28T18:00:00Z","v":5074,"vw":123.696209},{"c":123.87,"h":124.04,"l":123.7,"n":226,"o":124.012,"t":"2026-09-28T18:15:00Z","v":4891,"vw":123.911603},{"c":124.14,"h":124.77,"l":123.935,"n":359,"o":124.11,"t":"2026-09-28T18:30:00Z","v":6984,"vw":124.207498},{"c":124.19,"h":124.32,"l":123.62,"n":363,"o":124.25,"t":"2026-09-28T18:45:00Z","v":8259,"vw":124.034593},{"c":124.12,"h":124.6,"l":123.62,"n":655,"o":124.05,"t":"2026-09-28T19:00:00Z","v":23362,"vw":124.222832},{"c":123.72,"h":123.99,"l":123.1,"n":456,"o":123.16,"t":"2026-09-28T19:15:00Z","v":15172,"vw":123.614735},{"c":123.42,"h":123.96,"l":123.26,"n":378,"o":123.41,"t":"2026-09-28T19:30:00Z","v":9431,"vw":123.676839},{"c":124,"h":124.11,"l":123.51,"n":1467,"o":123.575,"t":"2026-09-28T19:45:00Z","v":41243,"vw":123.835834},{"c":124.01,"h":124.01,"l":124.01,"n":31,"o":124.01,"t":"2026-09-28T20:00:00Z","v":48321,"vw":124.01},{"c":124.03,"h":124.03,"l":124.03,"n":1,"o":124.03,"t":"2026-09-28T20:30:00Z","v":100,"vw":124.03},{"c":124.3,"h":124.3,"l":124.3,"n":1,"o":124.3,"t":"2026-09-28T23:45:00Z","v":194,"vw":124.3},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-09-29T12:30:00Z","v":200,"vw":126},{"c":126.585,"h":127.6273,"l":126.47,"n":267,"o":127,"t":"2026-09-29T13:30:00Z","v":12679,"vw":127.070845},{"c":126.3,"h":126.86,"l":125.31,"n":325,"o":126.35,"t":"2026-09-29T13:45:00Z","v":16861,"vw":126.177127},{"c":125.95,"h":126.295,"l":125.6,"n":193,"o":125.61,"t":"2026-09-29T14:00:00Z","v":6340,"vw":125.825819},{"c":125.685,"h":126.02,"l":124.825,"n":126,"o":124.96,"t":"2026-09-29T14:15:00Z","v":3683,"vw":125.290007},{"c":125.05,"h":125.44,"l":124.87,"n":203,"o":125.44,"t":"2026-09-29T14:30:00Z","v":3580,"vw":125.066273},{"c":124.93,"h":125.285,"l":124.56,"n":318,"o":124.84,"t":"2026-09-29T14:45:00Z","v":7733,"vw":124.852198},{"c":124.05,"h":124.82,"l":124.01,"n":163,"o":124.7,"t":"2026-09-29T15:00:00Z","v":3751,"vw":124.503966},{"c":123.965,"h":124.58,"l":123.47,"n":220,"o":124.48,"t":"2026-09-29T15:15:00Z","v":8886,"vw":124.040515},{"c":124.12,"h":124.625,"l":124.12,"n":133,"o":124.17,"t":"2026-09-29T15:30:00Z","v":3593,"vw":124.360632},{"c":124.03,"h":124.19,"l":123.75,"n":140,"o":123.805,"t":"2026-09-29T15:45:00Z","v":3689,"vw":123.950712},{"c":123.7014,"h":123.955,"l":123.385,"n":126,"o":123.79,"t":"2026-09-29T16:00:00Z","v":2885,"vw":123.653702},{"c":124.03,"h":124.17,"l":123.29,"n":165,"o":123.435,"t":"2026-09-29T16:15:00Z","v":5725,"vw":123.587549},{"c":123.905,"h":124.05,"l":123.765,"n":130,"o":124.05,"t":"2026-09-29T16:30:00Z","v":6375,"vw":123.905873},{"c":124.07,"h":124.07,"l":123.355,"n":180,"o":123.5,"t":"2026-09-29T16:45:00Z","v":5991,"vw":123.847101},{"c":124.715,"h":124.715,"l":124.055,"n":163,"o":124.055,"t":"2026-09-29T17:00:00Z","v":3273,"vw":124.548533},{"c":125.19,"h":125.34,"l":124.4825,"n":198,"o":124.73,"t":"2026-09-29T17:15:00Z","v":8668,"vw":125.069217},{"c":125.58,"h":125.58,"l":124.88,"n":246,"o":125.2,"t":"2026-09-29T17:30:00Z","v":11010,"vw":125.326549},{"c":126.015,"h":126.285,"l":125.41,"n":373,"o":125.49,"t":"2026-09-29T17:45:00Z","v":20436,"vw":125.931074},{"c":126.88,"h":126.88,"l":126.14,"n":609,"o":126.32,"t":"2026-09-29T18:00:00Z","v":19673,"vw":126.58834},{"c":126.43,"h":126.89,"l":126.3965,"n":299,"o":126.89,"t":"2026-09-29T18:15:00Z","v":8330,"vw":126.704871},{"c":127.11,"h":127.29,"l":126.305,"n":560,"o":126.32,"t":"2026-09-29T18:30:00Z","v":13460,"vw":126.773248},{"c":127.5,"h":127.5,"l":127.17,"n":381,"o":127.18,"t":"2026-09-29T18:45:00Z","v":7622,"vw":127.303482},{"c":127.6,"h":127.95,"l":127.05,"n":478,"o":127.565,"t":"2026-09-29T19:00:00Z","v":13499,"vw":127.480146},{"c":127.66,"h":127.79,"l":127,"n":502,"o":127.7,"t":"2026-09-29T19:15:00Z","v":24254,"vw":127.420023},{"c":127.67,"h":127.9988,"l":127.485,"n":346,"o":127.485,"t":"2026-09-29T19:30:00Z","v":7298,"vw":127.721788},{"c":128.47,"h":128.88,"l":127.54,"n":1983,"o":127.62,"t":"2026-09-29T19:45:00Z","v":64490,"vw":128.280685},{"c":128.69,"h":128.69,"l":128.69,"n":44,"o":128.69,"t":"2026-09-29T20:00:00Z","v":33077,"vw":128.69},{"c":128.69,"h":128.69,"l":128.69,"n":3,"o":128.69,"t":"2026-09-29T20:15:00Z","v":15977,"vw":128.69},{"c":129.89,"h":129.89,"l":129.89,"n":1,"o":129.89,"t":"2026-09-29T22:45:00Z","v":100,"vw":129.89},{"c":128.9,"h":128.9,"l":128.9,"n":1,"o":128.9,"t":"2026-09-30T11:00:00Z","v":300,"vw":128.9},{"c":128.5,"h":128.5,"l":128.5,"n":2,"o":128.5,"t":"2026-09-30T11:30:00Z","v":201,"vw":128.5},{"c":128.909,"h":128.909,"l":128.909,"n":1,"o":128.909,"t":"2026-09-30T12:00:00Z","v":100,"vw":128.909},{"c":129.24,"h":129.24,"l":129.24,"n":1,"o":129.24,"t":"2026-09-30T12:15:00Z","v":100,"vw":129.24},{"c":129.99,"h":129.99,"l":129.99,"n":15,"o":129.99,"t":"2026-09-30T12:30:00Z","v":1187,"vw":129.99},{"c":131,"h":131,"l":129.99,"n":5,"o":129.99,"t":"2026-09-30T13:15:00Z","v":1787,"vw":130.407277},{"c":130.32,"h":131.81,"l":129.99,"n":326,"o":130.53,"t":"2026-09-30T13:30:00Z","v":13540,"vw":130.675289},{"c":130.305,"h":130.435,"l":129.81,"n":380,"o":130.31,"t":"2026-09-30T13:45:00Z","v":10651,"vw":130.111398},{"c":128.97,"h":130.49,"l":128.87,"n":449,"o":130.14,"t":"2026-09-30T14:00:00Z","v":19956,"vw":130.028554},{"c":128.77,"h":129.6,"l":128.57,"n":215,"o":128.97,"t":"2026-09-30T14:15:00Z","v":5678,"vw":129.03297},{"c":129.6,"h":129.99,"l":128.8,"n":297,"o":128.95,"t":"2026-09-30T14:30:00Z","v":14151,"vw":129.115619},{"c":130.63,"h":130.63,"l":129.42,"n":231,"o":129.42,"t":"2026-09-30T14:45:00Z","v":8308,"vw":129.963187},{"c":130.995,"h":131.32,"l":130.35,"n":462,"o":130.55,"t":"2026-09-30T15:00:00Z","v":15053,"vw":130.831912},{"c":131.46,"h":131.7543,"l":131.07,"n":267,"o":131.62,"t":"2026-09-30T15:15:00Z","v":5568,"vw":131.371663},{"c":130.5,"h":131.53,"l":130.5,"n":411,"o":131.4,"t":"2026-09-30T15:30:00Z","v":17256,"vw":131.213353},{"c":130.06,"h":130.61,"l":129.98,"n":292,"o":130.35,"t":"2026-09-30T15:45:00Z","v":10110,"vw":130.166106},{"c":130.32,"h":130.32,"l":129.655,"n":170,"o":129.655,"t":"2026-09-30T16:00:00Z","v":4724,"vw":129.950255},{"c":130.38,"h":130.38,"l":130.15,"n":59,"o":130.19,"t":"2026-09-30T16:15:00Z","v":2383,"vw":130.192746},{"c":130.69,"h":130.7,"l":130.15,"n":181,"o":130.195,"t":"2026-09-30T16:30:00Z","v":7537,"vw":130.506815},{"c":130.475,"h":130.7699,"l":130.27,"n":148,"o":130.69,"t":"2026-09-30T16:45:00Z","v":6093,"vw":130.43023},{"c":130.08,"h":130.4,"l":129.905,"n":143,"o":130.265,"t":"2026-09-30T17:00:00Z","v":5784,"vw":130.067536},{"c":130.22,"h":130.22,"l":129.75,"n":171,"o":130.075,"t":"2026-09-30T17:15:00Z","v":11886,"vw":129.869558},{"c":130.58,"h":130.92,"l":130.13,"n":228,"o":130.23,"t":"2026-09-30T17:30:00Z","v":7525,"vw":130.639234},{"c":131.29,"h":131.29,"l":130.27,"n":185,"o":130.615,"t":"2026-09-30T17:45:00Z","v":7947,"vw":130.96268},{"c":131.28,"h":131.32,"l":131.105,"n":81,"o":131.32,"t":"2026-09-30T18:00:00Z","v":1875,"vw":131.205765},{"c":131.55,"h":131.61,"l":131.23,"n":250,"o":131.2899,"t":"2026-09-30T18:15:00Z","v":5620,"vw":131.360296},{"c":132.46,"h":132.46,"l":131.42,"n":155,"o":131.475,"t":"2026-09-30T18:30:00Z","v":3582,"vw":131.883929},{"c":131.86,"h":132.1,"l":131.75,"n":281,"o":132.1,"t":"2026-09-30T18:45:00Z","v":5246,"vw":131.864271},{"c":131.92,"h":131.92,"l":131.65,"n":290,"o":131.87,"t":"2026-09-30T19:00:00Z","v":4988,"vw":131.790622},{"c":131.745,"h":132.01,"l":131.64,"n":368,"o":131.97,"t":"2026-09-30T19:15:00Z","v":9375,"vw":131.77758},{"c":132.62,"h":132.625,"l":131.86,"n":535,"o":131.86,"t":"2026-09-30T19:30:00Z","v":11844,"vw":132.42104},{"c":131.11,"h":132.69,"l":131.11,"n":1576,"o":132.62,"t":"2026-09-30T19:45:00Z","v":49173,"vw":131.880129},{"c":131.18,"h":131.18,"l":131.18,"n":44,"o":131.18,"t":"2026-09-30T20:00:00Z","v":158334,"vw":131.18},{"c":131.18,"h":131.18,"l":131.18,"n":2,"o":131.18,"t":"2026-09-30T20:15:00Z","v":5028,"vw":131.18},{"c":131.19,"h":131.19,"l":131,"n":5,"o":131.19,"t":"2026-09-30T21:15:00Z","v":410,"vw":131.122581},{"c":131.315,"h":133.61,"l":130.5,"n":743,"o":133.61,"t":"2026-10-01T13:30:00Z","v":23227,"vw":131.667418},{"c":131.84,"h":132.17,"l":131.0577,"n":265,"o":131.19,"t":"2026-10-01T13:45:00Z","v":9247,"vw":131.608824},{"c":132.13,"h":132.7159,"l":130.53,"n":550,"o":131.16,"t":"2026-10-01T14:00:00Z","v":18278,"vw":131.950501},{"c":132.505,"h":133.03,"l":131.36,"n":423,"o":132.17,"t":"2026-10-01T14:15:00Z","v":18508,"vw":131.997311},{"c":133.225,"h":133.655,"l":132.42,"n":297,"o":132.71,"t":"2026-10-01T14:30:00Z","v":7728,"vw":133.034062},{"c":133.6,"h":133.6,"l":132.82,"n":302,"o":133.05,"t":"2026-10-01T14:45:00Z","v":6674,"vw":133.175073},{"c":133.36,"h":133.61,"l":132.98,"n":391,"o":133.605,"t":"2026-10-01T15:00:00Z","v":12226,"vw":133.243963},{"c":133.49,"h":134,"l":133.34,"n":218,"o":133.65,"t":"2026-10-01T15:15:00Z","v":5588,"vw":133.800045},{"c":133.315,"h":133.4475,"l":132.93,"n":208,"o":133.33,"t":"2026-10-01T15:30:00Z","v":9977,"vw":133.068949},{"c":133.72,"h":133.83,"l":133.25,"n":112,"o":133.36,"t":"2026-10-01T15:45:00Z","v":2636,"vw":133.565208},{"c":134.65,"h":134.83,"l":133.86,"n":220,"o":133.88,"t":"2026-10-01T16:00:00Z","v":6957,"vw":134.268363},{"c":134.42,"h":134.73,"l":134.18,"n":150,"o":134.595,"t":"2026-10-01T16:15:00Z","v":3861,"vw":134.489016},{"c":135.23,"h":135.23,"l":134.63,"n":168,"o":134.97,"t":"2026-10-01T16:30:00Z","v":3354,"vw":134.917029},{"c":134.65,"h":135.23,"l":134.51,"n":190,"o":135.23,"t":"2026-10-01T16:45:00Z","v":3873,"vw":134.82375},{"c":135.39,"h":135.6699,"l":134.611,"n":192,"o":134.705,"t":"2026-10-01T17:00:00Z","v":3904,"vw":135.275286},{"c":136.225,"h":136.43,"l":135.17,"n":414,"o":135.49,"t":"2026-10-01T17:15:00Z","v":25270,"vw":135.613962},{"c":136.83,"h":136.83,"l":136.3,"n":237,"o":136.49,"t":"2026-10-01T17:30:00Z","v":4699,"vw":136.510029},{"c":136.035,"h":136.945,"l":135.85,"n":343,"o":136.945,"t":"2026-10-01T17:45:00Z","v":7112,"vw":136.510539},{"c":135.385,"h":135.89,"l":134.865,"n":330,"o":135.85,"t":"2026-10-01T18:00:00Z","v":9889,"vw":135.36803},{"c":135.7,"h":135.97,"l":135.26,"n":204,"o":135.28,"t":"2026-10-01T18:15:00Z","v":5632,"vw":135.502981},{"c":135.765,"h":135.825,"l":135.505,"n":109,"o":135.7699,"t":"2026-10-01T18:30:00Z","v":2384,"vw":135.673775},{"c":136.08,"h":136.08,"l":135.6106,"n":165,"o":135.765,"t":"2026-10-01T18:45:00Z","v":5813,"vw":135.813737},{"c":135.33,"h":135.99,"l":135.33,"n":312,"o":135.99,"t":"2026-10-01T19:00:00Z","v":6952,"vw":135.741667},{"c":135.665,"h":135.8376,"l":135.385,"n":358,"o":135.425,"t":"2026-10-01T19:15:00Z","v":9514,"vw":135.599643},{"c":136.07,"h":136.08,"l":135.66,"n":462,"o":135.665,"t":"2026-10-01T19:30:00Z","v":11885,"vw":135.877279},{"c":136.63,"h":137.14,"l":135.98,"n":1712,"o":136.15,"t":"2026-10-01T19:45:00Z","v":53998,"vw":136.690003},{"c":136.71,"h":136.71,"l":136.71,"n":32,"o":136.71,"t":"2026-10-01T20:00:00Z","v":87883,"vw":136.71},{"c":136.71,"h":136.71,"l":136.71,"n":4,"o":136.71,"t":"2026-10-01T20:15:00Z","v":10058,"vw":136.71},{"c":140,"h":140,"l":140,"n":13,"o":140,"t":"2026-10-02T11:00:00Z","v":154,"vw":140},{"c":139.93,"h":139.93,"l":139.93,"n":1,"o":139.93,"t":"2026-10-02T11:15:00Z","v":225,"vw":139.93},{"c":140.11,"h":140.11,"l":140,"n":8,"o":140,"t":"2026-10-02T11:30:00Z","v":387,"vw":140.036667},{"c":139.93,"h":139.93,"l":139.93,"n":1,"o":139.93,"t":"2026-10-02T11:45:00Z","v":213,"vw":139.93},{"c":140,"h":140.2,"l":139.6,"n":8,"o":140.2,"t":"2026-10-02T12:30:00Z","v":607,"vw":139.982609},{"c":147.39,"h":149.39,"l":141,"n":1160,"o":142.4,"t":"2026-10-02T13:30:00Z","v":47030,"vw":145.172323},{"c":147.11,"h":148.4,"l":145.825,"n":640,"o":146.93,"t":"2026-10-02T13:45:00Z","v":32342,"vw":147.229204},{"c":145.0625,"h":146.7595,"l":144.405,"n":465,"o":146.46,"t":"2026-10-02T14:00:00Z","v":11809,"vw":145.53575},{"c":145.285,"h":145.37,"l":144.35,"n":309,"o":144.925,"t":"2026-10-02T14:15:00Z","v":5845,"vw":144.913376},{"c":146.55,"h":146.855,"l":144.0095,"n":712,"o":145.41,"t":"2026-10-02T14:30:00Z","v":29320,"vw":145.929774},{"c":149.01,"h":149.95,"l":146.275,"n":911,"o":146.55,"t":"2026-10-02T14:45:00Z","v":30479,"vw":148.296119},{"c":147.355,"h":149.389,"l":147.33,"n":485,"o":149.04,"t":"2026-10-02T15:00:00Z","v":12373,"vw":148.340848},{"c":149.135,"h":149.135,"l":146.95,"n":672,"o":147.28,"t":"2026-10-02T15:15:00Z","v":15813,"vw":147.980714},{"c":148.8299,"h":149.3,"l":148.37,"n":304,"o":149.13,"t":"2026-10-02T15:30:00Z","v":7530,"vw":148.838842},{"c":148.33,"h":149.01,"l":147.695,"n":382,"o":148.81,"t":"2026-10-02T15:45:00Z","v":12875,"vw":148.443595},{"c":148.31,"h":148.3128,"l":147.56,"n":339,"o":148.31,"t":"2026-10-02T16:00:00Z","v":8469,"vw":148.007052},{"c":147.09,"h":148.18,"l":147.09,"n":281,"o":148.16,"t":"2026-10-02T16:15:00Z","v":8847,"vw":147.882885},{"c":147.66,"h":147.72,"l":146.665,"n":264,"o":147.46,"t":"2026-10-02T16:30:00Z","v":8639,"vw":147.044233},{"c":147.775,"h":147.775,"l":147.37,"n":128,"o":147.385,"t":"2026-10-02T16:45:00Z","v":3432,"vw":147.538549},{"c":147.2,"h":147.93,"l":147.2,"n":303,"o":147.68,"t":"2026-10-02T17:00:00Z","v":6931,"vw":147.626629},{"c":147.2,"h":147.6,"l":147,"n":368,"o":147.34,"t":"2026-10-02T17:15:00Z","v":11281,"vw":147.272551},{"c":147.2,"h":147.25,"l":146.88,"n":230,"o":147.2,"t":"2026-10-02T17:30:00Z","v":5015,"vw":147.083509},{"c":147.305,"h":147.52,"l":147.265,"n":190,"o":147.265,"t":"2026-10-02T17:45:00Z","v":4816,"vw":147.335592},{"c":147.72,"h":147.72,"l":146.98,"n":255,"o":147.275,"t":"2026-10-02T18:00:00Z","v":5366,"vw":147.236301},{"c":147.78,"h":148.19,"l":147.54,"n":272,"o":147.54,"t":"2026-10-02T18:15:00Z","v":7734,"vw":147.936425},{"c":148.29,"h":148.29,"l":147.69,"n":312,"o":148.13,"t":"2026-10-02T18:30:00Z","v":8027,"vw":147.949111},{"c":147.55,"h":148.46,"l":147.55,"n":329,"o":148.3,"t":"2026-10-02T18:45:00Z","v":8348,"vw":148.102803},{"c":147.28,"h":147.98,"l":147.1732,"n":332,"o":147.59,"t":"2026-10-02T19:00:00Z","v":9428,"vw":147.596265},{"c":147.475,"h":147.77,"l":147.1,"n":347,"o":147.15,"t":"2026-10-02T19:15:00Z","v":9171,"vw":147.492773},{"c":147.87,"h":148.35,"l":147.6675,"n":564,"o":147.69,"t":"2026-10-02T19:30:00Z","v":17127,"vw":148.067562},{"c":147.8,"h":148.27,"l":147.19,"n":1972,"o":147.94,"t":"2026-10-02T19:45:00Z","v":57157,"vw":147.720993},{"c":147.77,"h":147.77,"l":147.77,"n":26,"o":147.77,"t":"2026-10-02T20:00:00Z","v":41716,"vw":147.77},{"c":153.44,"h":153.44,"l":148.84,"n":42,"o":149.93,"t":"2026-10-02T22:45:00Z","v":1942,"vw":149.854586},{"c":148.55,"h":148.57,"l":148.55,"n":26,"o":148.57,"t":"2026-10-02T23:15:00Z","v":464,"vw":148.56},{"c":147.18,"h":147.18,"l":147.18,"n":8,"o":147.18,"t":"2026-10-05T09:30:00Z","v":331,"vw":147.18},{"c":147.29,"h":147.5,"l":147.29,"n":8,"o":147.5,"t":"2026-10-05T09:45:00Z","v":635,"vw":147.362318},{"c":148.37,"h":151,"l":148.37,"n":18,"o":151,"t":"2026-10-05T11:00:00Z","v":455,"vw":150.100263},{"c":146.7441,"h":146.7441,"l":146.7441,"n":3,"o":146.7441,"t":"2026-10-05T12:15:00Z","v":152,"vw":146.7441},{"c":144.04,"h":147.905,"l":144.04,"n":575,"o":147.56,"t":"2026-10-05T13:30:00Z","v":24870,"vw":146.351315},{"c":143.67,"h":143.68,"l":141.97,"n":374,"o":143.36,"t":"2026-10-05T13:45:00Z","v":10831,"vw":142.653705},{"c":143.585,"h":144.08,"l":143.01,"n":356,"o":143.75,"t":"2026-10-05T14:00:00Z","v":8733,"vw":143.607924},{"c":143.9801,"h":144.5,"l":143.675,"n":273,"o":143.84,"t":"2026-10-05T14:15:00Z","v":6427,"vw":144.014634},{"c":144,"h":144.36,"l":143.52,"n":247,"o":144.34,"t":"2026-10-05T14:30:00Z","v":5377,"vw":143.930407},{"c":143.32,"h":144.2369,"l":143.17,"n":165,"o":143.91,"t":"2026-10-05T14:45:00Z","v":4186,"vw":143.479679},{"c":143.59,"h":144.2,"l":143.16,"n":352,"o":143.31,"t":"2026-10-05T15:00:00Z","v":13839,"vw":143.471926},{"c":144.045,"h":144.46,"l":143.86,"n":223,"o":143.9,"t":"2026-10-05T15:15:00Z","v":4069,"vw":144.152218},{"c":144.18,"h":144.18,"l":143.99,"n":88,"o":144.14,"t":"2026-10-05T15:30:00Z","v":1575,"vw":144.09864},{"c":144.2,"h":144.21,"l":143.77,"n":111,"o":143.98,"t":"2026-10-05T15:45:00Z","v":2057,"vw":143.992857},{"c":144.12,"h":144.17,"l":143.83,"n":166,"o":143.99,"t":"2026-10-05T16:00:00Z","v":4249,"vw":143.995227},{"c":143.95,"h":143.95,"l":143.685,"n":150,"o":143.82,"t":"2026-10-05T16:15:00Z","v":4334,"vw":143.8053},{"c":144.2,"h":144.2,"l":143.77,"n":138,"o":143.815,"t":"2026-10-05T16:30:00Z","v":4095,"vw":143.972497},{"c":143.04,"h":144,"l":142.86,"n":290,"o":144,"t":"2026-10-05T16:45:00Z","v":7469,"vw":143.631814},{"c":143.35,"h":143.35,"l":143.03,"n":130,"o":143.03,"t":"2026-10-05T17:00:00Z","v":3007,"vw":143.183742},{"c":142.3,"h":143.02,"l":142.275,"n":127,"o":143.02,"t":"2026-10-05T17:15:00Z","v":3629,"vw":142.587816},{"c":142.775,"h":143.08,"l":142.26,"n":166,"o":142.26,"t":"2026-10-05T17:30:00Z","v":4831,"vw":142.768385},{"c":143.17,"h":143.37,"l":142.7,"n":234,"o":142.775,"t":"2026-10-05T17:45:00Z","v":6963,"vw":142.958924},{"c":142.14,"h":143.16,"l":142.09,"n":315,"o":143.16,"t":"2026-10-05T18:00:00Z","v":9381,"vw":142.417824},{"c":142.25,"h":142.28,"l":141.95,"n":301,"o":142.135,"t":"2026-10-05T18:15:00Z","v":7315,"vw":142.143129},{"c":142.675,"h":142.87,"l":142.27,"n":189,"o":142.34,"t":"2026-10-05T18:30:00Z","v":4004,"vw":142.568953},{"c":142.45,"h":142.68,"l":142.18,"n":314,"o":142.59,"t":"2026-10-05T18:45:00Z","v":10547,"vw":142.44561},{"c":143.175,"h":143.27,"l":142.75,"n":218,"o":142.75,"t":"2026-10-05T19:00:00Z","v":4766,"vw":143.080762},{"c":143.15,"h":143.325,"l":142.68,"n":366,"o":143.155,"t":"2026-10-05T19:15:00Z","v":8972,"vw":143.109682},{"c":143.37,"h":143.72,"l":142.61,"n":581,"o":143.08,"t":"2026-10-05T19:30:00Z","v":18384,"vw":143.065404},{"c":142.49,"h":143.31,"l":142.14,"n":2195,"o":143.31,"t":"2026-10-05T19:45:00Z","v":58538,"vw":142.572913},{"c":142,"h":142.31,"l":142,"n":59,"o":142.31,"t":"2026-10-05T20:00:00Z","v":97960,"vw":142.308976},{"c":145,"h":145,"l":145,"n":1,"o":145,"t":"2026-10-05T20:30:00Z","v":300,"vw":145},{"c":143,"h":143,"l":143,"n":3,"o":143,"t":"2026-10-05T21:00:00Z","v":500,"vw":143},{"c":143,"h":143,"l":143,"n":1,"o":143,"t":"2026-10-05T23:45:00Z","v":110,"vw":143},{"c":142.32,"h":142.32,"l":142.32,"n":7,"o":142.32,"t":"2026-10-06T11:00:00Z","v":300,"vw":142.32},{"c":144,"h":144.21,"l":144,"n":3,"o":144.21,"t":"2026-10-06T12:15:00Z","v":505,"vw":144.104167},{"c":142.995,"h":144.81,"l":142.995,"n":236,"o":144.42,"t":"2026-10-06T13:30:00Z","v":10632,"vw":143.670334},{"c":143.64,"h":143.64,"l":142.5,"n":199,"o":142.855,"t":"2026-10-06T13:45:00Z","v":4314,"vw":142.986358},{"c":143.23,"h":143.705,"l":142.8501,"n":227,"o":143.4,"t":"2026-10-06T14:00:00Z","v":5982,"vw":143.536204},{"c":142.88,"h":143.595,"l":142.86,"n":179,"o":143.595,"t":"2026-10-06T14:15:00Z","v":4354,"vw":142.964773},{"c":141.745,"h":142.825,"l":141.745,"n":237,"o":142.825,"t":"2026-10-06T14:30:00Z","v":6316,"vw":142.245444},{"c":141.59,"h":141.88,"l":141.441,"n":138,"o":141.441,"t":"2026-10-06T14:45:00Z","v":2803,"vw":141.618566},{"c":141.64,"h":141.64,"l":141.19,"n":151,"o":141.32,"t":"2026-10-06T15:00:00Z","v":3621,"vw":141.45},{"c":142.7625,"h":142.775,"l":142.13,"n":196,"o":142.13,"t":"2026-10-06T15:15:00Z","v":4772,"vw":142.390127},{"c":142.37,"h":142.51,"l":141.95,"n":163,"o":142.47,"t":"2026-10-06T15:30:00Z","v":4268,"vw":142.291951},{"c":141.895,"h":142.26,"l":141.895,"n":70,"o":142.26,"t":"2026-10-06T15:45:00Z","v":1376,"vw":142.035},{"c":141.94,"h":142.2499,"l":141.715,"n":268,"o":141.98,"t":"2026-10-06T16:00:00Z","v":10213,"vw":141.950049},{"c":142.2,"h":142.365,"l":141.805,"n":189,"o":141.805,"t":"2026-10-06T16:15:00Z","v":4427,"vw":142.116237},{"c":142.655,"h":142.74,"l":142.5,"n":162,"o":142.65,"t":"2026-10-06T16:30:00Z","v":4227,"vw":142.645508},{"c":143.36,"h":143.435,"l":142.72,"n":225,"o":142.72,"t":"2026-10-06T16:45:00Z","v":4137,"vw":143.127856},{"c":143.03,"h":143.23,"l":143.03,"n":77,"o":143.23,"t":"2026-10-06T17:00:00Z","v":1401,"vw":143.1325},{"c":143.28,"h":143.28,"l":142.86,"n":175,"o":143.1,"t":"2026-10-06T17:15:00Z","v":4102,"vw":143.042066},{"c":142.86,"h":143.28,"l":142.86,"n":126,"o":143.27,"t":"2026-10-06T17:30:00Z","v":3266,"vw":143.14249},{"c":142.8,"h":142.8,"l":142.8,"n":12,"o":142.8,"t":"2026-10-06T17:45:00Z","v":312,"vw":142.8},{"c":142.46,"h":142.54,"l":142.46,"n":77,"o":142.54,"t":"2026-10-06T18:00:00Z","v":1727,"vw":142.468411},{"c":142.05,"h":142.5,"l":142.05,"n":245,"o":142.5,"t":"2026-10-06T18:15:00Z","v":5794,"vw":142.29223},{"c":141.92,"h":141.94,"l":141.635,"n":110,"o":141.94,"t":"2026-10-06T18:30:00Z","v":1667,"vw":141.869236},{"c":142.105,"h":142.28,"l":141.92,"n":248,"o":141.92,"t":"2026-10-06T18:45:00Z","v":5308,"vw":142.071544},{"c":142.33,"h":142.33,"l":141.86,"n":84,"o":141.86,"t":"2026-10-06T19:00:00Z","v":1160,"vw":142.1925},{"c":141.8761,"h":142.4,"l":141.6241,"n":282,"o":142.225,"t":"2026-10-06T19:15:00Z","v":4923,"vw":142.047654},{"c":140.87,"h":141.675,"l":140.75,"n":331,"o":141.675,"t":"2026-10-06T19:30:00Z","v":6396,"vw":141.185864},{"c":141.14,"h":141.29,"l":140.73,"n":1156,"o":140.87,"t":"2026-10-06T19:45:00Z","v":24613,"vw":141.072259},{"c":141.15,"h":141.15,"l":141.15,"n":36,"o":141.15,"t":"2026-10-06T20:00:00Z","v":40151,"vw":141.15},{"c":141.99,"h":141.99,"l":141.99,"n":2,"o":141.99,"t":"2026-10-06T20:30:00Z","v":150,"vw":141.99},{"c":140.7041,"h":140.7041,"l":140.7041,"n":1,"o":140.7041,"t":"2026-10-06T21:15:00Z","v":200,"vw":140.7041},{"c":140.5,"h":140.5,"l":140.5,"n":2,"o":140.5,"t":"2026-10-07T08:00:00Z","v":530,"vw":140.5},{"c":139.1,"h":139.1,"l":139.1,"n":4,"o":139.1,"t":"2026-10-07T10:15:00Z","v":160,"vw":139.1},{"c":136.6231,"h":136.6231,"l":136.6231,"n":9,"o":136.6231,"t":"2026-10-07T11:00:00Z","v":231,"vw":136.6231},{"c":139.8025,"h":139.8025,"l":139.8025,"n":8,"o":139.8025,"t":"2026-10-07T12:30:00Z","v":147,"vw":139.8025},{"c":137.41,"h":139.0476,"l":136.32,"n":403,"o":137.37,"t":"2026-10-07T13:30:00Z","v":12500,"vw":137.194815},{"c":138.5,"h":138.5,"l":136.65,"n":290,"o":137.4,"t":"2026-10-07T13:45:00Z","v":10727,"vw":137.43336},{"c":137.335,"h":138.48,"l":136.85,"n":199,"o":138.48,"t":"2026-10-07T14:00:00Z","v":4642,"vw":137.65833},{"c":138.495,"h":138.87,"l":137.415,"n":234,"o":137.49,"t":"2026-10-07T14:15:00Z","v":3297,"vw":137.896471},{"c":138.1825,"h":138.19,"l":138.06,"n":81,"o":138.06,"t":"2026-10-07T14:30:00Z","v":951,"vw":138.1365},{"c":137.13,"h":137.79,"l":137.13,"n":214,"o":137.79,"t":"2026-10-07T14:45:00Z","v":4941,"vw":137.390376},{"c":136.75,"h":137.1,"l":136.75,"n":84,"o":137.05,"t":"2026-10-07T15:00:00Z","v":1674,"vw":136.916667},{"c":136.47,"h":136.71,"l":136.47,"n":68,"o":136.64,"t":"2026-10-07T15:15:00Z","v":1026,"vw":136.64211},{"c":136.555,"h":136.68,"l":136.32,"n":151,"o":136.4,"t":"2026-10-07T15:30:00Z","v":4068,"vw":136.472996},{"c":136.025,"h":136.37,"l":135.94,"n":155,"o":136.29,"t":"2026-10-07T15:45:00Z","v":3558,"vw":136.082165},{"c":136.38,"h":136.73,"l":136.13,"n":317,"o":136.13,"t":"2026-10-07T16:00:00Z","v":9562,"vw":136.472601},{"c":136.13,"h":136.28,"l":135.85,"n":119,"o":136.28,"t":"2026-10-07T16:15:00Z","v":1529,"vw":136.131667},{"c":136.445,"h":136.485,"l":136.01,"n":111,"o":136.195,"t":"2026-10-07T16:30:00Z","v":1402,"vw":136.3125},{"c":136.53,"h":136.86,"l":136.53,"n":104,"o":136.57,"t":"2026-10-07T16:45:00Z","v":2853,"vw":136.742667},{"c":136.905,"h":136.98,"l":136.465,"n":257,"o":136.4675,"t":"2026-10-07T17:00:00Z","v":6480,"vw":136.869934},{"c":137.22,"h":137.22,"l":136.72,"n":213,"o":137.02,"t":"2026-10-07T17:15:00Z","v":4078,"vw":136.998475},{"c":137.17,"h":137.49,"l":137.17,"n":198,"o":137.245,"t":"2026-10-07T17:30:00Z","v":4717,"vw":137.363529},{"c":136.97,"h":137.36,"l":136.81,"n":236,"o":137.35,"t":"2026-10-07T17:45:00Z","v":5551,"vw":137.041462},{"c":137.17,"h":137.245,"l":136.62,"n":251,"o":137.1599,"t":"2026-10-07T18:00:00Z","v":6661,"vw":136.955343},{"c":137.055,"h":137.11,"l":137,"n":108,"o":137.08,"t":"2026-10-07T18:15:00Z","v":1658,"vw":137.045},{"c":136.925,"h":137.24,"l":136.81,"n":203,"o":137.24,"t":"2026-10-07T18:30:00Z","v":4317,"vw":136.921538},{"c":136.89,"h":137,"l":136.77,"n":202,"o":136.9,"t":"2026-10-07T18:45:00Z","v":4648,"vw":136.907222},{"c":136.825,"h":136.94,"l":136.6,"n":305,"o":136.94,"t":"2026-10-07T19:00:00Z","v":5512,"vw":136.770042},{"c":137.455,"h":137.573,"l":136.8,"n":356,"o":136.8,"t":"2026-10-07T19:15:00Z","v":8936,"vw":137.280058},{"c":137.38,"h":137.99,"l":137.185,"n":413,"o":137.545,"t":"2026-10-07T19:30:00Z","v":10298,"vw":137.687228},{"c":138.54,"h":138.66,"l":137.36,"n":1354,"o":137.36,"t":"2026-10-07T19:45:00Z","v":38652,"vw":138.280745},{"c":138.4,"h":138.4,"l":138.4,"n":60,"o":138.4,"t":"2026-10-07T20:00:00Z","v":86897,"vw":138.4},{"c":138.8384,"h":138.8384,"l":138.8384,"n":1,"o":138.8384,"t":"2026-10-07T22:45:00Z","v":100,"vw":138.8384},{"c":140.259,"h":140.259,"l":140.259,"n":1,"o":140.259,"t":"2026-10-07T23:45:00Z","v":213,"vw":140.259},{"c":136,"h":136,"l":136,"n":49,"o":136,"t":"2026-10-08T10:15:00Z","v":584,"vw":136},{"c":135.4,"h":135.4,"l":134.1,"n":15,"o":134.2,"t":"2026-10-08T11:30:00Z","v":861,"vw":134.673015},{"c":133.04,"h":135.5,"l":133.04,"n":3,"o":135.5,"t":"2026-10-08T12:45:00Z","v":250,"vw":134.04},{"c":134.905,"h":135.96,"l":134.84,"n":217,"o":135.19,"t":"2026-10-08T13:30:00Z","v":8312,"vw":135.130697},{"c":134.63,"h":135.365,"l":134.04,"n":154,"o":135.365,"t":"2026-10-08T13:45:00Z","v":4008,"vw":134.917609},{"c":135.965,"h":136.09,"l":134.8,"n":101,"o":134.8,"t":"2026-10-08T14:00:00Z","v":2909,"vw":135.712178},{"c":138.48,"h":138.48,"l":135.51,"n":115,"o":136.25,"t":"2026-10-08T14:15:00Z","v":2999,"vw":136.555059},{"c":136.9755,"h":138.35,"l":136.9755,"n":67,"o":138.25,"t":"2026-10-08T14:30:00Z","v":4191,"vw":137.371058},{"c":136.96,"h":137.2875,"l":136.59,"n":216,"o":137.145,"t":"2026-10-08T14:45:00Z","v":9202,"vw":136.916975},{"c":136.58,"h":137.15,"l":136.1101,"n":224,"o":137,"t":"2026-10-08T15:00:00Z","v":5611,"vw":136.649062},{"c":136.86,"h":136.9832,"l":136.55,"n":75,"o":136.55,"t":"2026-10-08T15:15:00Z","v":1928,"vw":136.656149},{"c":137.01,"h":137.01,"l":136.55,"n":113,"o":136.615,"t":"2026-10-08T15:30:00Z","v":2299,"vw":136.764849},{"c":136.91,"h":137.4,"l":136.91,"n":182,"o":136.93,"t":"2026-10-08T15:45:00Z","v":4034,"vw":137.166016},{"c":136.34,"h":136.95,"l":136.34,"n":82,"o":136.95,"t":"2026-10-08T16:00:00Z","v":1640,"vw":136.610715},{"c":137.66,"h":138.02,"l":136.71,"n":265,"o":136.76,"t":"2026-10-08T16:15:00Z","v":7270,"vw":137.601138},{"c":136.75,"h":137.33,"l":136.65,"n":126,"o":137.33,"t":"2026-10-08T16:30:00Z","v":4399,"vw":136.822473},{"c":134.92,"h":136.905,"l":134.9188,"n":280,"o":136.905,"t":"2026-10-08T16:45:00Z","v":7240,"vw":135.823493},{"c":134.97,"h":134.97,"l":133.87,"n":305,"o":134.715,"t":"2026-10-08T17:00:00Z","v":6158,"vw":134.562031},{"c":133.07,"h":134.77,"l":132.825,"n":299,"o":134.765,"t":"2026-10-08T17:15:00Z","v":11835,"vw":133.523998},{"c":133.56,"h":133.99,"l":133.56,"n":164,"o":133.7301,"t":"2026-10-08T17:30:00Z","v":3932,"vw":133.684701},{"c":133.95,"h":133.95,"l":133.42,"n":94,"o":133.42,"t":"2026-10-08T17:45:00Z","v":1634,"vw":133.692857},{"c":134.22,"h":134.22,"l":133.39,"n":205,"o":133.78,"t":"2026-10-08T18:00:00Z","v":3482,"vw":133.827727},{"c":134.705,"h":134.72,"l":134.36,"n":165,"o":134.36,"t":"2026-10-08T18:15:00Z","v":4465,"vw":134.637241},{"c":133.315,"h":134.69,"l":133.31,"n":171,"o":134.51,"t":"2026-10-08T18:30:00Z","v":4827,"vw":134.144177},{"c":133.07,"h":133.28,"l":132.72,"n":330,"o":133.18,"t":"2026-10-08T18:45:00Z","v":6381,"vw":133.015312},{"c":133,"h":133.14,"l":132.69,"n":225,"o":133.01,"t":"2026-10-08T19:00:00Z","v":5353,"vw":132.893371},{"c":132.765,"h":133.72,"l":132.755,"n":347,"o":133.16,"t":"2026-10-08T19:15:00Z","v":5628,"vw":133.22581},{"c":132.65,"h":132.895,"l":132.48,"n":315,"o":132.775,"t":"2026-10-08T19:30:00Z","v":6499,"vw":132.674175},{"c":133.49,"h":133.93,"l":132.82,"n":1179,"o":132.82,"t":"2026-10-08T19:45:00Z","v":27266,"vw":133.474267},{"c":133.48,"h":133.48,"l":133.48,"n":46,"o":133.48,"t":"2026-10-08T20:00:00Z","v":68730,"vw":133.48},{"c":136.35,"h":136.88,"l":136.35,"n":40,"o":136.88,"t":"2026-10-09T10:30:00Z","v":347,"vw":136.670514},{"c":136.11,"h":136.31,"l":136.11,"n":12,"o":136.31,"t":"2026-10-09T11:30:00Z","v":416,"vw":136.221696},{"c":135.61,"h":135.61,"l":135.61,"n":3,"o":135.61,"t":"2026-10-09T12:30:00Z","v":163,"vw":135.61},{"c":135.0025,"h":138.41,"l":134.35,"n":529,"o":137.37,"t":"2026-10-09T13:30:00Z","v":17745,"vw":136.863248},{"c":133.8875,"h":134.94,"l":133.45,"n":138,"o":134.92,"t":"2026-10-09T13:45:00Z","v":8602,"vw":134.354271},{"c":133.57,"h":134.645,"l":133.57,"n":325,"o":133.585,"t":"2026-10-09T14:00:00Z","v":8448,"vw":134.190409},{"c":134.29,"h":134.29,"l":133.795,"n":86,"o":133.88,"t":"2026-10-09T14:15:00Z","v":2426,"vw":133.912711},{"c":133.81,"h":134.59,"l":133.81,"n":80,"o":134.59,"t":"2026-10-09T14:30:00Z","v":2337,"vw":134.467722},{"c":135,"h":135,"l":134,"n":179,"o":134.16,"t":"2026-10-09T14:45:00Z","v":2883,"vw":134.365},{"c":133.99,"h":134.405,"l":133.78,"n":98,"o":134.405,"t":"2026-10-09T15:00:00Z","v":3163,"vw":134.222093},{"c":134.86,"h":135.15,"l":133.9275,"n":174,"o":133.93,"t":"2026-10-09T15:15:00Z","v":3989,"vw":134.560013},{"c":135.24,"h":135.7899,"l":134.285,"n":306,"o":135.17,"t":"2026-10-09T15:30:00Z","v":9523,"vw":134.978652},{"c":134.99,"h":135.285,"l":134.99,"n":59,"o":135.28,"t":"2026-10-09T15:45:00Z","v":1157,"vw":135.1522},{"c":134.945,"h":134.945,"l":134.61,"n":86,"o":134.63,"t":"2026-10-09T16:00:00Z","v":2055,"vw":134.727716},{"c":135.0275,"h":135.0275,"l":134.99,"n":7,"o":134.99,"t":"2026-10-09T16:15:00Z","v":279,"vw":135.00875},{"c":134.61,"h":134.65,"l":134.61,"n":57,"o":134.64,"t":"2026-10-09T16:30:00Z","v":1428,"vw":134.633913},{"c":134.52,"h":134.87,"l":134.47,"n":175,"o":134.6,"t":"2026-10-09T16:45:00Z","v":3627,"vw":134.695968},{"c":134.63,"h":134.63,"l":134.26,"n":185,"o":134.3675,"t":"2026-10-09T17:00:00Z","v":5225,"vw":134.366564},{"c":135.045,"h":135.1,"l":134.635,"n":82,"o":134.635,"t":"2026-10-09T17:15:00Z","v":1748,"vw":134.955577},{"c":135.06,"h":135.06,"l":135.06,"n":6,"o":135.06,"t":"2026-10-09T17:30:00Z","v":250,"vw":135.06},{"c":134.93,"h":135.12,"l":134.93,"n":64,"o":135.12,"t":"2026-10-09T17:45:00Z","v":1421,"vw":134.97},{"c":134.76,"h":134.77,"l":134.385,"n":92,"o":134.76,"t":"2026-10-09T18:00:00Z","v":1938,"vw":134.706875},{"c":134.89,"h":134.89,"l":134.49,"n":126,"o":134.69,"t":"2026-10-09T18:15:00Z","v":2743,"vw":134.680937},{"c":135.01,"h":135.01,"l":135,"n":71,"o":135,"t":"2026-10-09T18:30:00Z","v":901,"vw":135.004695},{"c":135.13,"h":135.3599,"l":135.11,"n":172,"o":135.14,"t":"2026-10-09T18:45:00Z","v":3526,"vw":135.178051},{"c":135.035,"h":135.035,"l":135.035,"n":21,"o":135.035,"t":"2026-10-09T19:00:00Z","v":193,"vw":135.035},{"c":135.52,"h":135.52,"l":134.835,"n":195,"o":134.84,"t":"2026-10-09T19:15:00Z","v":4499,"vw":135.010427},{"c":135.66,"h":135.66,"l":135.31,"n":282,"o":135.34,"t":"2026-10-09T19:30:00Z","v":7874,"vw":135.471051},{"c":134.4301,"h":135.615,"l":134,"n":1743,"o":135.615,"t":"2026-10-09T19:45:00Z","v":65878,"vw":134.730288},{"c":134.71,"h":134.71,"l":134.49,"n":35,"o":134.49,"t":"2026-10-09T20:00:00Z","v":39127,"vw":134.709311},{"c":135,"h":135,"l":135,"n":1,"o":135,"t":"2026-10-12T12:45:00Z","v":100,"vw":135},{"c":130.685,"h":132.69,"l":130,"n":334,"o":132.69,"t":"2026-10-12T13:30:00Z","v":7766,"vw":131.722334},{"c":130.1663,"h":131.315,"l":130.1663,"n":81,"o":130.92,"t":"2026-10-12T13:45:00Z","v":2654,"vw":130.633222},{"c":130.49,"h":130.49,"l":129.2651,"n":175,"o":129.9382,"t":"2026-10-12T14:00:00Z","v":3232,"vw":130.196191},{"c":129.56,"h":130.315,"l":129.56,"n":53,"o":130.315,"t":"2026-10-12T14:15:00Z","v":1583,"vw":130.166829},{"c":130.34,"h":130.34,"l":129.62,"n":83,"o":129.625,"t":"2026-10-12T14:30:00Z","v":1607,"vw":129.875},{"c":130.23,"h":130.25,"l":129.91,"n":58,"o":130.25,"t":"2026-10-12T14:45:00Z","v":594,"vw":130.130795},{"c":128.935,"h":130.12,"l":128.935,"n":153,"o":129.77,"t":"2026-10-12T15:00:00Z","v":3189,"vw":129.674375},{"c":129.22,"h":129.22,"l":128.52,"n":121,"o":128.71,"t":"2026-10-12T15:15:00Z","v":2059,"vw":128.853317},{"c":128.425,"h":128.61,"l":127.84,"n":191,"o":127.99,"t":"2026-10-12T15:30:00Z","v":2565,"vw":128.070273},{"c":129.005,"h":129.005,"l":128.61,"n":94,"o":128.61,"t":"2026-10-12T15:45:00Z","v":1056,"vw":128.778333},{"c":129.175,"h":129.175,"l":128.93,"n":151,"o":128.93,"t":"2026-10-12T16:00:00Z","v":2386,"vw":129.017692},{"c":128.8,"h":129.125,"l":128.595,"n":146,"o":128.91,"t":"2026-10-12T16:15:00Z","v":3589,"vw":128.791526},{"c":128.97,"h":128.97,"l":128.755,"n":119,"o":128.755,"t":"2026-10-12T16:30:00Z","v":1205,"vw":128.83375},{"c":127.91,"h":128.95,"l":127.91,"n":329,"o":128.78,"t":"2026-10-12T16:45:00Z","v":11427,"vw":128.588634},{"c":127.93,"h":128.025,"l":127.765,"n":387,"o":127.87,"t":"2026-10-12T17:00:00Z","v":8918,"vw":127.926146},{"c":128.545,"h":128.81,"l":127.925,"n":257,"o":127.925,"t":"2026-10-12T17:15:00Z","v":4998,"vw":128.393305},{"c":128.09,"h":128.53,"l":128.09,"n":161,"o":128.2,"t":"2026-10-12T17:30:00Z","v":4734,"vw":128.279294},{"c":128.25,"h":128.73,"l":128.215,"n":105,"o":128.2625,"t":"2026-10-12T17:45:00Z","v":2328,"vw":128.341754},{"c":128.25,"h":128.415,"l":127.84,"n":128,"o":127.97,"t":"2026-10-12T18:00:00Z","v":3486,"vw":128.112853},{"c":128.12,"h":128.225,"l":127.8,"n":184,"o":128.12,"t":"2026-10-12T18:15:00Z","v":4338,"vw":128.065368},{"c":128.29,"h":128.46,"l":128.145,"n":130,"o":128.145,"t":"2026-10-12T18:30:00Z","v":2191,"vw":128.302778},{"c":127.44,"h":128.375,"l":127.43,"n":314,"o":128.25,"t":"2026-10-12T18:45:00Z","v":5109,"vw":127.771589},{"c":127.585,"h":127.7425,"l":127.27,"n":248,"o":127.53,"t":"2026-10-12T19:00:00Z","v":4654,"vw":127.457228},{"c":127.8387,"h":128,"l":127.665,"n":164,"o":127.74,"t":"2026-10-12T19:15:00Z","v":3602,"vw":127.812873},{"c":128.09,"h":128.465,"l":127.95,"n":436,"o":127.95,"t":"2026-10-12T19:30:00Z","v":6412,"vw":128.226019},{"c":127.665,"h":128.17,"l":127.28,"n":1032,"o":128.1,"t":"2026-10-12T19:45:00Z","v":23717,"vw":127.669752},{"c":127.63,"h":127.63,"l":127.63,"n":31,"o":127.63,"t":"2026-10-12T20:00:00Z","v":39631,"vw":127.63},{"c":127.63,"h":127.63,"l":127.63,"n":1,"o":127.63,"t":"2026-10-12T20:15:00Z","v":9792,"vw":127.63},{"c":130.12,"h":130.12,"l":130.12,"n":1,"o":130.12,"t":"2026-10-12T21:15:00Z","v":150,"vw":130.12},{"c":123.3241,"h":123.3241,"l":123.3241,"n":1,"o":123.3241,"t":"2026-10-13T11:15:00Z","v":150,"vw":123.3241},{"c":125.76,"h":125.76,"l":122,"n":464,"o":124.02,"t":"2026-10-13T13:30:00Z","v":14973,"vw":123.58449},{"c":125.53,"h":126.295,"l":125.53,"n":408,"o":125.76,"t":"2026-10-13T13:45:00Z","v":13436,"vw":125.964882},{"c":126.23,"h":126.23,"l":124.845,"n":499,"o":125.5,"t":"2026-10-13T14:00:00Z","v":16131,"vw":125.500666},{"c":123.755,"h":125.525,"l":123.755,"n":248,"o":125.525,"t":"2026-10-13T14:15:00Z","v":7869,"vw":124.640429},{"c":123.8625,"h":124.5,"l":123.74,"n":277,"o":123.85,"t":"2026-10-13T14:30:00Z","v":7262,"vw":124.091823},{"c":123.9,"h":124.3674,"l":123.54,"n":520,"o":124.14,"t":"2026-10-13T14:45:00Z","v":24820,"vw":123.884086},{"c":124.695,"h":124.695,"l":123.825,"n":315,"o":123.91,"t":"2026-10-13T15:00:00Z","v":8736,"vw":124.298668},{"c":122.8,"h":124.615,"l":122.8,"n":343,"o":124.615,"t":"2026-10-13T15:15:00Z","v":13438,"vw":123.543908},{"c":122.44,"h":122.775,"l":121.88,"n":446,"o":122.775,"t":"2026-10-13T15:30:00Z","v":7611,"vw":122.220318},{"c":123.2875,"h":123.2875,"l":122.04,"n":304,"o":122.23,"t":"2026-10-13T15:45:00Z","v":5190,"vw":122.561498},{"c":123.1501,"h":124.24,"l":123.1501,"n":206,"o":123.46,"t":"2026-10-13T16:00:00Z","v":4007,"vw":123.67704},{"c":123.85,"h":123.85,"l":123.34,"n":266,"o":123.56,"t":"2026-10-13T16:15:00Z","v":7506,"vw":123.585396},{"c":124.175,"h":124.505,"l":124.1,"n":218,"o":124.32,"t":"2026-10-13T16:30:00Z","v":3995,"vw":124.319433},{"c":123.8,"h":124.5,"l":123.8,"n":170,"o":124.25,"t":"2026-10-13T16:45:00Z","v":3628,"vw":124.181389},{"c":123.28,"h":123.75,"l":123.14,"n":147,"o":123.74,"t":"2026-10-13T17:00:00Z","v":3214,"vw":123.491005},{"c":123.28,"h":123.665,"l":123.27,"n":198,"o":123.27,"t":"2026-10-13T17:15:00Z","v":4117,"vw":123.453892},{"c":123.89,"h":123.89,"l":123.065,"n":176,"o":123.065,"t":"2026-10-13T17:30:00Z","v":3474,"vw":123.436737},{"c":123.99,"h":123.99,"l":123.4,"n":179,"o":123.915,"t":"2026-10-13T17:45:00Z","v":3060,"vw":123.657956},{"c":124.6,"h":124.62,"l":124.01,"n":195,"o":124.01,"t":"2026-10-13T18:00:00Z","v":4641,"vw":124.315289},{"c":124.66,"h":124.94,"l":124.27,"n":186,"o":124.27,"t":"2026-10-13T18:15:00Z","v":4090,"vw":124.590841},{"c":124.58,"h":124.73,"l":124.5,"n":150,"o":124.72,"t":"2026-10-13T18:30:00Z","v":4375,"vw":124.541208},{"c":124.37,"h":124.82,"l":124.2,"n":417,"o":124.69,"t":"2026-10-13T18:45:00Z","v":14037,"vw":124.386316},{"c":123.895,"h":124.425,"l":123.64,"n":388,"o":124.425,"t":"2026-10-13T19:00:00Z","v":10422,"vw":123.912534},{"c":124.03,"h":124.29,"l":123.61,"n":370,"o":123.855,"t":"2026-10-13T19:15:00Z","v":9036,"vw":123.908996},{"c":124.5,"h":124.92,"l":123.98,"n":659,"o":124.025,"t":"2026-10-13T19:30:00Z","v":20349,"vw":124.292144},{"c":124.96,"h":125.07,"l":124.2,"n":1369,"o":124.56,"t":"2026-10-13T19:45:00Z","v":40139,"vw":124.634687},{"c":124.88,"h":124.96,"l":124.88,"n":30,"o":124.96,"t":"2026-10-13T20:00:00Z","v":60489,"vw":124.880207},{"c":124.88,"h":124.88,"l":124.88,"n":1,"o":124.88,"t":"2026-10-13T20:15:00Z","v":14688,"vw":124.88},{"c":125.17,"h":125.17,"l":125.17,"n":6,"o":125.17,"t":"2026-10-14T08:00:00Z","v":223,"vw":125.17},{"c":124.91,"h":125.5,"l":124.91,"n":27,"o":125.5,"t":"2026-10-14T08:30:00Z","v":808,"vw":125.377018},{"c":124.88,"h":124.88,"l":124.88,"n":5,"o":124.88,"t":"2026-10-14T08:45:00Z","v":104,"vw":124.88},{"c":124.15,"h":124.15,"l":124.15,"n":31,"o":124.15,"t":"2026-10-14T09:30:00Z","v":340,"vw":124.15},{"c":125,"h":125,"l":125,"n":2,"o":125,"t":"2026-10-14T12:15:00Z","v":159,"vw":125},{"c":120.7,"h":121.18,"l":120.7,"n":15,"o":121.18,"t":"2026-10-14T12:30:00Z","v":382,"vw":120.923256},{"c":120.16,"h":124.215,"l":120.16,"n":189,"o":120.7,"t":"2026-10-14T13:30:00Z","v":11716,"vw":121.011344},{"c":119.54,"h":121.26,"l":119.54,"n":196,"o":120.815,"t":"2026-10-14T13:45:00Z","v":7206,"vw":120.667673},{"c":120.6475,"h":120.7125,"l":119.31,"n":165,"o":119.31,"t":"2026-10-14T14:00:00Z","v":4523,"vw":120.046445},{"c":120.15,"h":120.825,"l":119.86,"n":148,"o":120.795,"t":"2026-10-14T14:15:00Z","v":2078,"vw":120.545661},{"c":121.215,"h":121.215,"l":120,"n":225,"o":120,"t":"2026-10-14T14:30:00Z","v":5539,"vw":120.667803},{"c":120.53,"h":121.28,"l":120.53,"n":80,"o":121.28,"t":"2026-10-14T14:45:00Z","v":1624,"vw":120.757166},{"c":120.06,"h":120.64,"l":119.56,"n":153,"o":120.63,"t":"2026-10-14T15:00:00Z","v":4697,"vw":120.065687},{"c":119.74,"h":120.16,"l":119.74,"n":76,"o":120.11,"t":"2026-10-14T15:15:00Z","v":1188,"vw":120.003333},{"c":118.68,"h":119.795,"l":118.4601,"n":217,"o":119.7825,"t":"2026-10-14T15:30:00Z","v":5046,"vw":119.3592},{"c":119.495,"h":119.765,"l":119.01,"n":173,"o":119.01,"t":"2026-10-14T15:45:00Z","v":3904,"vw":119.501667},{"c":118.54,"h":119.44,"l":118.3498,"n":280,"o":119.26,"t":"2026-10-14T16:00:00Z","v":7894,"vw":118.884353},{"c":118.235,"h":118.68,"l":118.1,"n":183,"o":118.5375,"t":"2026-10-14T16:15:00Z","v":5043,"vw":118.489138},{"c":118.905,"h":119.14,"l":118.235,"n":210,"o":118.235,"t":"2026-10-14T16:30:00Z","v":6303,"vw":118.690076},{"c":119.785,"h":119.785,"l":119.01,"n":94,"o":119.145,"t":"2026-10-14T16:45:00Z","v":2814,"vw":119.433636},{"c":119.54,"h":119.97,"l":119.4,"n":188,"o":119.68,"t":"2026-10-14T17:00:00Z","v":5242,"vw":119.569687},{"c":118.945,"h":119.56,"l":118.8225,"n":197,"o":119.515,"t":"2026-10-14T17:15:00Z","v":5569,"vw":119.172615},{"c":118.445,"h":118.735,"l":118.09,"n":146,"o":118.735,"t":"2026-10-14T17:30:00Z","v":3985,"vw":118.419702},{"c":118.715,"h":118.895,"l":118.48,"n":146,"o":118.59,"t":"2026-10-14T17:45:00Z","v":3858,"vw":118.716719},{"c":119.475,"h":119.475,"l":118.37,"n":344,"o":118.48,"t":"2026-10-14T18:00:00Z","v":8472,"vw":118.76481},{"c":119.42,"h":119.87,"l":119.1,"n":268,"o":119.74,"t":"2026-10-14T18:15:00Z","v":6057,"vw":119.417222},{"c":119.1,"h":119.53,"l":118.98,"n":223,"o":119.32,"t":"2026-10-14T18:30:00Z","v":5631,"vw":119.137959},{"c":119.78,"h":119.78,"l":118.94,"n":382,"o":118.94,"t":"2026-10-14T18:45:00Z","v":7709,"vw":119.244369},{"c":119.01,"h":119.5,"l":118.78,"n":371,"o":119.46,"t":"2026-10-14T19:00:00Z","v":7957,"vw":119.125405},{"c":119.73,"h":120.37,"l":119.02,"n":321,"o":119.02,"t":"2026-10-14T19:15:00Z","v":9055,"vw":119.569762},{"c":120.04,"h":120.425,"l":119.9,"n":323,"o":120.15,"t":"2026-10-14T19:30:00Z","v":7048,"vw":120.100577},{"c":118.64,"h":119.68,"l":118.43,"n":1198,"o":119.68,"t":"2026-10-14T19:45:00Z","v":29519,"vw":118.885915},{"c":118.61,"h":118.61,"l":118.61,"n":41,"o":118.61,"t":"2026-10-14T20:00:00Z","v":32684,"vw":118.61},{"c":118.61,"h":118.61,"l":118.61,"n":1,"o":118.61,"t":"2026-10-14T20:15:00Z","v":29376,"vw":118.61},{"c":118.67,"h":118.67,"l":118.67,"n":14,"o":118.67,"t":"2026-10-14T20:45:00Z","v":337,"vw":118.67},{"c":115.63,"h":115.63,"l":115.63,"n":3,"o":115.63,"t":"2026-10-15T08:00:00Z","v":119,"vw":115.63},{"c":114.46,"h":114.5,"l":114.46,"n":5,"o":114.5,"t":"2026-10-15T12:45:00Z","v":338,"vw":114.485401},{"c":113.31,"h":115.235,"l":111.615,"n":257,"o":113.97,"t":"2026-10-15T13:30:00Z","v":11210,"vw":113.56224},{"c":110.985,"h":112.155,"l":110.25,"n":224,"o":111.68,"t":"2026-10-15T13:45:00Z","v":9361,"vw":111.179886},{"c":111.42,"h":112.6,"l":110.985,"n":401,"o":110.985,"t":"2026-10-15T14:00:00Z","v":10608,"vw":111.921757},{"c":112.58,"h":112.805,"l":111.47,"n":279,"o":111.49,"t":"2026-10-15T14:15:00Z","v":9173,"vw":112.294948},{"c":113.2,"h":113.7575,"l":111.61,"n":416,"o":112.16,"t":"2026-10-15T14:30:00Z","v":12904,"vw":112.635049},{"c":113.78,"h":114.225,"l":112.9425,"n":290,"o":113.65,"t":"2026-10-15T14:45:00Z","v":10034,"vw":113.51967},{"c":113.5,"h":113.96,"l":112.34,"n":454,"o":113.63,"t":"2026-10-15T15:00:00Z","v":15521,"vw":113.280373},{"c":114.08,"h":114.21,"l":113.6,"n":138,"o":113.6,"t":"2026-10-15T15:15:00Z","v":4179,"vw":113.865569},{"c":113.56,"h":114.575,"l":113.56,"n":215,"o":113.71,"t":"2026-10-15T15:30:00Z","v":6912,"vw":113.945732},{"c":115.02,"h":115.2225,"l":113.005,"n":367,"o":113.34,"t":"2026-10-15T15:45:00Z","v":13690,"vw":114.0327},{"c":114.63,"h":115.84,"l":114.63,"n":387,"o":115.07,"t":"2026-10-15T16:00:00Z","v":12849,"vw":115.229035},{"c":113.82,"h":114.615,"l":113.81,"n":225,"o":114.615,"t":"2026-10-15T16:15:00Z","v":8120,"vw":114.104862},{"c":114.07,"h":114.745,"l":114.07,"n":191,"o":114.36,"t":"2026-10-15T16:30:00Z","v":4775,"vw":114.414395},{"c":113.77,"h":114.22,"l":113.38,"n":267,"o":114.21,"t":"2026-10-15T16:45:00Z","v":5885,"vw":113.73934},{"c":113.83,"h":113.83,"l":113.38,"n":247,"o":113.38,"t":"2026-10-15T17:00:00Z","v":5107,"vw":113.633432},{"c":113.85,"h":113.98,"l":113.6425,"n":274,"o":113.77,"t":"2026-10-15T17:15:00Z","v":5475,"vw":113.831288},{"c":114.4,"h":114.53,"l":113.86,"n":495,"o":113.86,"t":"2026-10-15T17:30:00Z","v":14387,"vw":114.306924},{"c":113.99,"h":114.08,"l":113.92,"n":91,"o":114.08,"t":"2026-10-15T17:45:00Z","v":1765,"vw":113.988571},{"c":113.275,"h":113.78,"l":113.27,"n":398,"o":113.78,"t":"2026-10-15T18:00:00Z","v":9194,"vw":113.471087},{"c":113.2,"h":113.28,"l":112.95,"n":300,"o":113.1,"t":"2026-10-15T18:15:00Z","v":7712,"vw":113.086401},{"c":113.03,"h":113.105,"l":112.79,"n":357,"o":113.105,"t":"2026-10-15T18:30:00Z","v":9405,"vw":112.935426},{"c":113.8,"h":113.8,"l":112.82,"n":475,"o":112.9025,"t":"2026-10-15T18:45:00Z","v":14336,"vw":113.326348},{"c":114.58,"h":114.58,"l":113.71,"n":508,"o":113.71,"t":"2026-10-15T19:00:00Z","v":16868,"vw":114.188467},{"c":115.84,"h":116.17,"l":114.88,"n":648,"o":114.88,"t":"2026-10-15T19:15:00Z","v":13374,"vw":115.695037},{"c":115.35,"h":116.81,"l":115.315,"n":658,"o":115.66,"t":"2026-10-15T19:30:00Z","v":21763,"vw":115.948783},{"c":115.07,"h":115.67,"l":114.41,"n":1968,"o":115.21,"t":"2026-10-15T19:45:00Z","v":73980,"vw":115.05213},{"c":115.11,"h":115.11,"l":115.11,"n":39,"o":115.11,"t":"2026-10-15T20:00:00Z","v":63557,"vw":115.11},{"c":113.075,"h":113.94,"l":111.105,"n":347,"o":112.78,"t":"2026-10-16T13:30:00Z","v":21051,"vw":112.57969},{"c":112.77,"h":113.975,"l":112.15,"n":171,"o":113.085,"t":"2026-10-16T13:45:00Z","v":5184,"vw":112.974115},{"c":113.82,"h":113.82,"l":113.17,"n":173,"o":113.34,"t":"2026-10-16T14:00:00Z","v":11297,"vw":113.38266},{"c":112.535,"h":114.265,"l":112.535,"n":281,"o":113.95,"t":"2026-10-16T14:15:00Z","v":15810,"vw":112.989983},{"c":112.91,"h":113.71,"l":112.16,"n":178,"o":112.16,"t":"2026-10-16T14:30:00Z","v":6604,"vw":112.857597},{"c":113.2,"h":113.36,"l":112.56,"n":147,"o":112.91,"t":"2026-10-16T14:45:00Z","v":8346,"vw":112.937736},{"c":111.87,"h":112.71,"l":111.76,"n":181,"o":112.71,"t":"2026-10-16T15:00:00Z","v":4037,"vw":112.051099},{"c":112.1025,"h":112.1025,"l":111.5475,"n":213,"o":112.055,"t":"2026-10-16T15:15:00Z","v":5192,"vw":111.815955},{"c":112.39,"h":112.43,"l":112.18,"n":154,"o":112.18,"t":"2026-10-16T15:30:00Z","v":5065,"vw":112.287304},{"c":111.8,"h":112.3425,"l":111.78,"n":174,"o":112.3425,"t":"2026-10-16T15:45:00Z","v":2959,"vw":111.969792},{"c":112.21,"h":112.29,"l":111.68,"n":145,"o":111.845,"t":"2026-10-16T16:00:00Z","v":4059,"vw":112.020829},{"c":112.11,"h":112.5,"l":111.84,"n":181,"o":112.37,"t":"2026-10-16T16:15:00Z","v":7212,"vw":112.136527},{"c":112.1,"h":112.58,"l":112.075,"n":122,"o":112.245,"t":"2026-10-16T16:30:00Z","v":2482,"vw":112.288657},{"c":111.6164,"h":112.325,"l":111.305,"n":178,"o":112.3075,"t":"2026-10-16T16:45:00Z","v":4398,"vw":111.797418},{"c":111.155,"h":111.35,"l":111.15,"n":82,"o":111.35,"t":"2026-10-16T17:00:00Z","v":1265,"vw":111.192143},{"c":110.795,"h":111.175,"l":110.53,"n":141,"o":111.15,"t":"2026-10-16T17:15:00Z","v":3591,"vw":110.856449},{"c":110.6575,"h":110.8292,"l":110.185,"n":287,"o":110.42,"t":"2026-10-16T17:30:00Z","v":11053,"vw":110.547673},{"c":110.64,"h":110.755,"l":110.24,"n":193,"o":110.755,"t":"2026-10-16T17:45:00Z","v":7439,"vw":110.508774},{"c":110.19,"h":110.365,"l":109.455,"n":403,"o":110.365,"t":"2026-10-16T18:00:00Z","v":10025,"vw":109.936881},{"c":110.32,"h":110.32,"l":110.01,"n":122,"o":110.3,"t":"2026-10-16T18:15:00Z","v":2278,"vw":110.172632},{"c":110.13,"h":110.565,"l":110.0275,"n":274,"o":110.32,"t":"2026-10-16T18:30:00Z","v":8616,"vw":110.292486},{"c":109.755,"h":110.03,"l":109.7,"n":271,"o":110.03,"t":"2026-10-16T18:45:00Z","v":5145,"vw":109.839519},{"c":110.29,"h":110.29,"l":109.24,"n":292,"o":109.7,"t":"2026-10-16T19:00:00Z","v":4640,"vw":109.702143},{"c":110.215,"h":111.0099,"l":109.9,"n":331,"o":111.0099,"t":"2026-10-16T19:15:00Z","v":5497,"vw":110.337871},{"c":108.93,"h":110.3125,"l":108.93,"n":657,"o":110.235,"t":"2026-10-16T19:30:00Z","v":15120,"vw":109.491825},{"c":108.72,"h":108.925,"l":108.185,"n":1440,"o":108.925,"t":"2026-10-16T19:45:00Z","v":32652,"vw":108.523434},{"c":108.35,"h":108.35,"l":108.35,"n":36,"o":108.35,"t":"2026-10-16T20:00:00Z","v":52208,"vw":108.35},{"c":109,"h":110,"l":109,"n":2,"o":110,"t":"2026-10-16T20:45:00Z","v":200,"vw":109.5},{"c":111.5,"h":111.5,"l":111.5,"n":2,"o":111.5,"t":"2026-10-19T09:00:00Z","v":137,"vw":111.5},{"c":111.31,"h":112.95,"l":110.5,"n":148,"o":112.95,"t":"2026-10-19T13:30:00Z","v":8041,"vw":111.930945},{"c":111.105,"h":112,"l":111.105,"n":46,"o":111.25,"t":"2026-10-19T13:45:00Z","v":2171,"vw":111.528458},{"c":110.91,"h":110.91,"l":109.8,"n":142,"o":110.57,"t":"2026-10-19T14:00:00Z","v":6043,"vw":110.347947},{"c":111.345,"h":111.7254,"l":111.15,"n":42,"o":111.7254,"t":"2026-10-19T14:15:00Z","v":1370,"vw":111.335453},{"c":111.43,"h":111.43,"l":110.63,"n":96,"o":111.345,"t":"2026-10-19T14:30:00Z","v":2828,"vw":110.974738},{"c":111.9,"h":111.9,"l":111.8,"n":67,"o":111.8,"t":"2026-10-19T14:45:00Z","v":1765,"vw":111.844278},{"c":114.01,"h":114.01,"l":112.11,"n":171,"o":112.11,"t":"2026-10-19T15:00:00Z","v":8440,"vw":113.105439},{"c":113.97,"h":114.305,"l":113.21,"n":132,"o":114.01,"t":"2026-10-19T15:15:00Z","v":4320,"vw":113.807334},{"c":113.75,"h":114.135,"l":113.39,"n":114,"o":114.135,"t":"2026-10-19T15:30:00Z","v":3312,"vw":113.752403},{"c":113.245,"h":113.45,"l":112.895,"n":143,"o":113.45,"t":"2026-10-19T15:45:00Z","v":8665,"vw":113.125896},{"c":113.63,"h":113.63,"l":112.65,"n":242,"o":113,"t":"2026-10-19T16:00:00Z","v":13535,"vw":112.954333},{"c":112.91,"h":113.63,"l":112.865,"n":246,"o":113.63,"t":"2026-10-19T16:15:00Z","v":11223,"vw":112.977601},{"c":112.51,"h":112.92,"l":112.4,"n":107,"o":112.91,"t":"2026-10-19T16:30:00Z","v":5061,"vw":112.71558},{"c":112.37,"h":112.67,"l":112.13,"n":77,"o":112.67,"t":"2026-10-19T16:45:00Z","v":1758,"vw":112.35293},{"c":112.05,"h":112.3303,"l":111.72,"n":150,"o":112.115,"t":"2026-10-19T17:00:00Z","v":4414,"vw":112.013683},{"c":112.1,"h":112.54,"l":112.05,"n":61,"o":112.05,"t":"2026-10-19T17:15:00Z","v":2197,"vw":112.25796},{"c":111.82,"h":112.125,"l":111.81,"n":170,"o":112.125,"t":"2026-10-19T17:30:00Z","v":4047,"vw":111.963098},{"c":111.655,"h":111.655,"l":111.045,"n":174,"o":111.56,"t":"2026-10-19T17:45:00Z","v":3979,"vw":111.211786},{"c":111.59,"h":111.9,"l":110.95,"n":110,"o":111.71,"t":"2026-10-19T18:00:00Z","v":3102,"vw":111.4625},{"c":111.07,"h":111.9556,"l":111.07,"n":104,"o":111.56,"t":"2026-10-19T18:15:00Z","v":2569,"vw":111.518525},{"c":111.92,"h":111.92,"l":110.97,"n":184,"o":111.13,"t":"2026-10-19T18:30:00Z","v":6618,"vw":111.300624},{"c":111.87,"h":112.1899,"l":111.605,"n":104,"o":111.71,"t":"2026-10-19T18:45:00Z","v":2508,"vw":111.797683},{"c":111.98,"h":112.23,"l":111.67,"n":290,"o":112.03,"t":"2026-10-19T19:00:00Z","v":7943,"vw":111.856964},{"c":112.265,"h":112.455,"l":111.985,"n":267,"o":111.99,"t":"2026-10-19T19:15:00Z","v":5837,"vw":112.169167},{"c":112.2,"h":112.65,"l":112.19,"n":379,"o":112.26,"t":"2026-10-19T19:30:00Z","v":9730,"vw":112.34369},{"c":111.25,"h":112.25,"l":110.93,"n":1354,"o":112.18,"t":"2026-10-19T19:45:00Z","v":35309,"vw":111.34383},{"c":111.21,"h":111.21,"l":111.21,"n":34,"o":111.21,"t":"2026-10-19T20:00:00Z","v":55164,"vw":111.21},{"c":114.54,"h":114.54,"l":114.54,"n":1,"o":114.54,"t":"2026-10-19T20:30:00Z","v":275,"vw":114.54},{"c":107.5,"h":107.5,"l":107.5,"n":2,"o":107.5,"t":"2026-10-20T12:00:00Z","v":288,"vw":107.5},{"c":106.8,"h":110.61,"l":106.8,"n":286,"o":110.61,"t":"2026-10-20T13:30:00Z","v":11882,"vw":109.386516},{"c":108.38,"h":108.68,"l":107.9,"n":85,"o":107.9,"t":"2026-10-20T13:45:00Z","v":5614,"vw":108.122503},{"c":109.63,"h":109.745,"l":109.26,"n":111,"o":109.52,"t":"2026-10-20T14:00:00Z","v":2947,"vw":109.558229},{"c":112.21,"h":112.21,"l":109.59,"n":243,"o":109.59,"t":"2026-10-20T14:15:00Z","v":11730,"vw":110.785645},{"c":112.415,"h":112.675,"l":111.605,"n":138,"o":112.675,"t":"2026-10-20T14:30:00Z","v":7910,"vw":112.113661},{"c":113.42,"h":113.42,"l":112.52,"n":84,"o":112.86,"t":"2026-10-20T14:45:00Z","v":2653,"vw":112.87744},{"c":112.17,"h":113.285,"l":112.17,"n":292,"o":113.285,"t":"2026-10-20T15:00:00Z","v":18490,"vw":112.880097},{"c":113,"h":113,"l":112.99,"n":45,"o":112.99,"t":"2026-10-20T15:15:00Z","v":815,"vw":112.99654},{"c":112.895,"h":112.975,"l":112.15,"n":620,"o":112.975,"t":"2026-10-20T15:30:00Z","v":57293,"vw":112.533227},{"c":113.25,"h":113.25,"l":112.855,"n":82,"o":112.855,"t":"2026-10-20T15:45:00Z","v":2083,"vw":113.117642},{"c":112.76,"h":113.22,"l":112.76,"n":59,"o":113.22,"t":"2026-10-20T16:00:00Z","v":974,"vw":113.105},{"c":112.82,"h":112.82,"l":112.34,"n":128,"o":112.775,"t":"2026-10-20T16:15:00Z","v":2361,"vw":112.638611},{"c":112.775,"h":112.805,"l":112.775,"n":18,"o":112.805,"t":"2026-10-20T16:30:00Z","v":1154,"vw":112.777991},{"c":112.2354,"h":113.1281,"l":112.2354,"n":70,"o":113.1281,"t":"2026-10-20T16:45:00Z","v":1537,"vw":112.567193},{"c":112.255,"h":112.255,"l":112.185,"n":72,"o":112.2,"t":"2026-10-20T17:00:00Z","v":1204,"vw":112.212303},{"c":112.76,"h":113.06,"l":112.46,"n":73,"o":112.46,"t":"2026-10-20T17:15:00Z","v":5693,"vw":113.006135},{"c":112.985,"h":113.24,"l":112.885,"n":144,"o":112.885,"t":"2026-10-20T17:30:00Z","v":4951,"vw":112.910241},{"c":113.1,"h":113.1,"l":112.77,"n":49,"o":112.78,"t":"2026-10-20T17:45:00Z","v":1019,"vw":112.838333},{"c":113.626,"h":113.8199,"l":113.196,"n":229,"o":113.28,"t":"2026-10-20T18:00:00Z","v":4844,"vw":113.545079},{"c":113.36,"h":113.42,"l":113.36,"n":34,"o":113.42,"t":"2026-10-20T18:15:00Z","v":446,"vw":113.396923},{"c":113.09,"h":113.6899,"l":113.09,"n":100,"o":113.405,"t":"2026-10-20T18:30:00Z","v":1305,"vw":113.383038},{"c":113.2,"h":113.2,"l":112.76,"n":111,"o":112.76,"t":"2026-10-20T18:45:00Z","v":1944,"vw":113.021429},{"c":113.24,"h":113.36,"l":113.18,"n":95,"o":113.26,"t":"2026-10-20T19:00:00Z","v":1761,"vw":113.261265},{"c":113.23,"h":113.545,"l":112.97,"n":239,"o":113.545,"t":"2026-10-20T19:15:00Z","v":4701,"vw":113.30812},{"c":113.54,"h":113.54,"l":112.92,"n":311,"o":113.2,"t":"2026-10-20T19:30:00Z","v":6661,"vw":113.293211},{"c":112.99,"h":113.45,"l":112.6975,"n":771,"o":113.45,"t":"2026-10-20T19:45:00Z","v":16565,"vw":113.060484},{"c":112.93,"h":112.93,"l":112.93,"n":27,"o":112.93,"t":"2026-10-20T20:00:00Z","v":40616,"vw":112.93},{"c":113.25,"h":113.25,"l":113.25,"n":1,"o":113.25,"t":"2026-10-20T21:00:00Z","v":100,"vw":113.25},{"c":115.86,"h":115.86,"l":115.86,"n":5,"o":115.86,"t":"2026-10-21T11:00:00Z","v":275,"vw":115.86},{"c":118.6,"h":118.6,"l":118.6,"n":1,"o":118.6,"t":"2026-10-21T13:00:00Z","v":109,"vw":118.6},{"c":118.1675,"h":119.35,"l":117.25,"n":820,"o":117.25,"t":"2026-10-21T13:30:00Z","v":129894,"vw":118.446012},{"c":118.475,"h":119.2699,"l":117.25,"n":305,"o":117.68,"t":"2026-10-21T13:45:00Z","v":12444,"vw":118.170338},{"c":116.06,"h":119.17,"l":116.05,"n":1347,"o":118.475,"t":"2026-10-21T14:00:00Z","v":39393,"vw":118.571487},{"c":116.2,"h":116.34,"l":115.49,"n":250,"o":115.83,"t":"2026-10-21T14:15:00Z","v":5122,"vw":115.909293},{"c":116.02,"h":116.46,"l":115.985,"n":99,"o":115.985,"t":"2026-10-21T14:30:00Z","v":2418,"vw":116.215625},{"c":116.43,"h":116.63,"l":115.81,"n":121,"o":115.81,"t":"2026-10-21T14:45:00Z","v":2499,"vw":116.376339},{"c":116.68,"h":116.8661,"l":116.375,"n":134,"o":116.49,"t":"2026-10-21T15:00:00Z","v":3597,"vw":116.618071},{"c":116.94,"h":116.94,"l":116.37,"n":74,"o":116.37,"t":"2026-10-21T15:15:00Z","v":1858,"vw":116.528988},{"c":117.525,"h":117.525,"l":116.815,"n":191,"o":116.97,"t":"2026-10-21T15:30:00Z","v":4844,"vw":117.292724},{"c":117.59,"h":117.98,"l":117.42,"n":130,"o":117.51,"t":"2026-10-21T15:45:00Z","v":7378,"vw":117.781377},{"c":117.18,"h":117.49,"l":116.97,"n":252,"o":117.33,"t":"2026-10-21T16:00:00Z","v":12154,"vw":117.126582},{"c":117.05,"h":117.2,"l":116.89,"n":156,"o":117.2,"t":"2026-10-21T16:15:00Z","v":6984,"vw":117.051466},{"c":116.915,"h":117.455,"l":116.52,"n":239,"o":116.61,"t":"2026-10-21T16:30:00Z","v":5870,"vw":116.833001},{"c":116.735,"h":116.915,"l":116.735,"n":24,"o":116.915,"t":"2026-10-21T16:45:00Z","v":581,"vw":116.872778},{"c":117.09,"h":117.365,"l":116.6275,"n":164,"o":116.775,"t":"2026-10-21T17:00:00Z","v":3999,"vw":117.073594},{"c":117.035,"h":117.075,"l":117.035,"n":21,"o":117.075,"t":"2026-10-21T17:15:00Z","v":963,"vw":117.048333},{"c":116.5,"h":117.175,"l":116.5,"n":127,"o":117.175,"t":"2026-10-21T17:30:00Z","v":2879,"vw":116.719977},{"c":116.64,"h":116.83,"l":116.5,"n":106,"o":116.5,"t":"2026-10-21T17:45:00Z","v":2956,"vw":116.611791},{"c":116.985,"h":116.985,"l":116.61,"n":144,"o":116.62,"t":"2026-10-21T18:00:00Z","v":3057,"vw":116.788935},{"c":116.7,"h":117.04,"l":116.7,"n":113,"o":116.995,"t":"2026-10-21T18:15:00Z","v":2448,"vw":116.853629},{"c":117.07,"h":117.1925,"l":116.735,"n":87,"o":116.735,"t":"2026-10-21T18:30:00Z","v":3002,"vw":116.904486},{"c":115.74,"h":117.35,"l":115.63,"n":322,"o":117.27,"t":"2026-10-21T18:45:00Z","v":9026,"vw":116.745231},{"c":115.19,"h":115.61,"l":115.19,"n":203,"o":115.61,"t":"2026-10-21T19:00:00Z","v":6849,"vw":115.409294},{"c":115.87,"h":116,"l":115.365,"n":416,"o":115.365,"t":"2026-10-21T19:15:00Z","v":15841,"vw":115.744023},{"c":116.315,"h":116.38,"l":115.65,"n":498,"o":115.885,"t":"2026-10-21T19:30:00Z","v":17409,"vw":116.004933},{"c":116.58,"h":116.83,"l":116.135,"n":1329,"o":116.5,"t":"2026-10-21T19:45:00Z","v":42982,"vw":116.58486},{"c":116.58,"h":116.58,"l":116.58,"n":41,"o":116.58,"t":"2026-10-21T20:00:00Z","v":60432,"vw":116.58},{"c":116,"h":116,"l":116,"n":3,"o":116,"t":"2026-10-21T20:45:00Z","v":257,"vw":116},{"c":114.1,"h":114.1,"l":112.35,"n":5,"o":112.35,"t":"2026-10-22T08:00:00Z","v":392,"vw":113.355319},{"c":111.49,"h":111.49,"l":111.49,"n":13,"o":111.49,"t":"2026-10-22T08:45:00Z","v":233,"vw":111.49},{"c":111.9,"h":111.9,"l":111.9,"n":5,"o":111.9,"t":"2026-10-22T10:30:00Z","v":205,"vw":111.9},{"c":110.62,"h":110.86,"l":110.62,"n":3,"o":110.86,"t":"2026-10-22T11:15:00Z","v":2400,"vw":110.68},{"c":110.62,"h":110.62,"l":110.62,"n":1,"o":110.62,"t":"2026-10-22T11:30:00Z","v":1000,"vw":110.62},{"c":109.69,"h":109.69,"l":109.69,"n":15,"o":109.69,"t":"2026-10-22T13:00:00Z","v":654,"vw":109.69},{"c":108.31,"h":110,"l":107.46,"n":371,"o":109.7,"t":"2026-10-22T13:30:00Z","v":22510,"vw":108.86267},{"c":110.62,"h":110.62,"l":107.42,"n":127,"o":108.35,"t":"2026-10-22T13:45:00Z","v":3243,"vw":108.840885},{"c":109.215,"h":111.345,"l":108.83,"n":204,"o":110.715,"t":"2026-10-22T14:00:00Z","v":4381,"vw":110.000208},{"c":108.76,"h":109.9,"l":108.65,"n":426,"o":109.21,"t":"2026-10-22T14:15:00Z","v":23274,"vw":109.528384},{"c":108.23,"h":109.355,"l":108.23,"n":248,"o":109.02,"t":"2026-10-22T14:30:00Z","v":5192,"vw":108.767872},{"c":107.305,"h":108.27,"l":107.27,"n":219,"o":108.27,"t":"2026-10-22T14:45:00Z","v":6561,"vw":107.57},{"c":106.58,"h":107.15,"l":106.58,"n":185,"o":106.91,"t":"2026-10-22T15:00:00Z","v":5502,"vw":106.892511},{"c":106.875,"h":107.2319,"l":106.38,"n":117,"o":106.635,"t":"2026-10-22T15:15:00Z","v":3006,"vw":106.733459},{"c":107.02,"h":107.47,"l":106.52,"n":150,"o":106.57,"t":"2026-10-22T15:30:00Z","v":6209,"vw":106.951998},{"c":108.075,"h":108.08,"l":106.99,"n":133,"o":106.99,"t":"2026-10-22T15:45:00Z","v":2617,"vw":107.67494},{"c":108.255,"h":108.255,"l":107.8,"n":114,"o":108.135,"t":"2026-10-22T16:00:00Z","v":4343,"vw":107.8915},{"c":108.57,"h":109.0636,"l":108.11,"n":275,"o":108.3,"t":"2026-10-22T16:15:00Z","v":12661,"vw":108.338693},{"c":108.17,"h":108.61,"l":108.17,"n":98,"o":108.43,"t":"2026-10-22T16:30:00Z","v":2010,"vw":108.4635},{"c":108.22,"h":108.22,"l":107.34,"n":135,"o":107.94,"t":"2026-10-22T16:45:00Z","v":3357,"vw":107.749167},{"c":107.62,"h":108.23,"l":107.5,"n":123,"o":108.23,"t":"2026-10-22T17:00:00Z","v":2859,"vw":107.891053},{"c":107.76,"h":108.3,"l":107.64,"n":128,"o":107.67,"t":"2026-10-22T17:15:00Z","v":3314,"vw":107.987654},{"c":108.05,"h":108.3299,"l":107.75,"n":100,"o":108,"t":"2026-10-22T17:30:00Z","v":4128,"vw":107.857795},{"c":107.34,"h":107.95,"l":107.34,"n":133,"o":107.95,"t":"2026-10-22T17:45:00Z","v":2305,"vw":107.651722},{"c":107.465,"h":107.465,"l":106.97,"n":186,"o":107.219,"t":"2026-10-22T18:00:00Z","v":3813,"vw":107.195088},{"c":107.17,"h":107.8572,"l":107.17,"n":138,"o":107.27,"t":"2026-10-22T18:15:00Z","v":2932,"vw":107.440822},{"c":107.23,"h":107.23,"l":107.23,"n":22,"o":107.23,"t":"2026-10-22T18:30:00Z","v":321,"vw":107.23},{"c":107.08,"h":107.32,"l":107.08,"n":126,"o":107.27,"t":"2026-10-22T18:45:00Z","v":3003,"vw":107.232174},{"c":106.29,"h":106.52,"l":105.83,"n":331,"o":106.5,"t":"2026-10-22T19:00:00Z","v":10692,"vw":106.061351},{"c":105.79,"h":106.33,"l":105.695,"n":393,"o":106.33,"t":"2026-10-22T19:15:00Z","v":8131,"vw":106.109772},{"c":104.91,"h":105.83,"l":104.88,"n":709,"o":105.83,"t":"2026-10-22T19:30:00Z","v":11406,"vw":105.303788},{"c":104.725,"h":105.35,"l":104.28,"n":1834,"o":104.87,"t":"2026-10-22T19:45:00Z","v":46445,"vw":104.737153},{"c":104.74,"h":104.74,"l":104.74,"n":22,"o":104.74,"t":"2026-10-22T20:00:00Z","v":44714,"vw":104.74},{"c":104.74,"h":104.74,"l":104.74,"n":1,"o":104.74,"t":"2026-10-22T20:15:00Z","v":5752,"vw":104.74},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-10-22T20:45:00Z","v":280,"vw":103}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3701096026404667,"strike":163.65935982396888,"iv":1.1381846849620514,"gamma":0.005348163074206597,"theta":-0.10169113480173124,"vega":0.05061151630063528,"rho":0.00688362618106887,"breakevenPct":60.222785851077056},{"delta":0.15,"premium":1.9364729369961515,"strike":141.88233616431322,"iv":0.9708285142989772,"gamma":0.008333423788583252,"theta":-0.11623269283485688,"vega":0.06647735467543922,"rho":0.010558880759469388,"breakevenPct":39.62991174884402},{"delta":0.2,"premium":2.428813559322034,"strike":129.40677966101694,"iv":0.8467406779661018,"gamma":0.011577966101694915,"theta":-0.12256101694915254,"vega":0.07968813559322034,"rho":0.014232286461940573,"breakevenPct":27.995721573144635},{"delta":0.25,"premium":3.2559440559440564,"strike":124.72027972027972,"iv":0.8566664335664336,"gamma":0.01297832167832168,"theta":-0.14095594405594405,"vega":0.09054825174825175,"rho":0.017581495468805008,"breakevenPct":24.248760947790064},{"delta":0.3,"premium":4.13006993006993,"strike":120.34965034965035,"iv":0.856141958041958,"gamma":0.014202097902097902,"theta":-0.15433006993006992,"vega":0.09911468531468531,"rho":0.020884153896575646,"breakevenPct":20.85409735895173},{"delta":0.35,"premium":5.002325581395349,"strike":116.17940199335548,"iv":0.8405119601328904,"gamma":0.015446179401993356,"theta":-0.16151295681063121,"vega":0.10537807308970099,"rho":0.02418378737348605,"breakevenPct":17.652162693932848},{"delta":0.4,"premium":6.07827763496144,"strike":112.69922879177378,"iv":0.845179177377892,"gamma":0.015984061696658097,"theta":-0.16933598971722366,"vega":0.10963084832904885,"rho":0.027336818388129833,"breakevenPct":15.317967404597297},{"delta":0.45,"premium":7.27,"strike":109.5,"iv":0.8586499999999999,"gamma":0.01617,"theta":-0.17700000000000002,"vega":0.11270000000000001,"rho":0.030405953202061048,"breakevenPct":13.368932038834947},{"delta":0.5,"premium":8.645,"strike":106.375,"iv":0.8733375,"gamma":0.0159825,"theta":-0.181375,"vega":0.11332500000000001,"rho":0.03333937050384982,"breakevenPct":11.669902912621358},{"delta":0.55,"premium":10.120558375634518,"strike":103.2233502538071,"iv":0.8841350253807106,"gamma":0.015651269035532996,"theta":-0.1824472081218274,"vega":0.11239187817258883,"rho":0.036194099654014385,"breakevenPct":10.042629737321965},{"delta":0.6,"premium":11.675126903553299,"strike":100.0507614213198,"iv":0.8918761421319797,"gamma":0.015207106598984771,"theta":-0.1809243654822335,"vega":0.11023451776649747,"rho":0.03898700239933134,"breakevenPct":8.471736237740874},{"delta":0.65,"premium":13.881446111869032,"strike":96.64392905866303,"iv":0.9271716234652114,"gamma":0.01399181446111869,"theta":-0.17975893587994543,"vega":0.10523301500682128,"rho":0.04129755704225792,"breakevenPct":7.306189485953459},{"delta":0.7,"premium":16.42066246056782,"strike":92.95741324921136,"iv":0.9680940063091482,"gamma":0.012582965299684546,"theta":-0.176503785488959,"vega":0.09879652996845427,"rho":0.04335073035304533,"breakevenPct":6.19230651434872},{"delta":0.75,"premium":19.526562499999997,"strike":88.779296875,"iv":1.021198828125,"gamma":0.01091171875,"theta":-0.17081777343750001,"vega":0.0904365234375,"rho":0.04496859632635313,"breakevenPct":5.151319781553395},{"delta":0.8,"premium":23.505781584582444,"strike":83.79014989293361,"iv":1.090772591006424,"gamma":0.008988650963597428,"theta":-0.16125910064239826,"vega":0.07964475374732333,"rho":0.04591977881956216,"breakevenPct":4.170807259724326},{"delta":0.85,"premium":28.626213592233007,"strike":77.63754045307444,"iv":1.1762006472491908,"gamma":0.00694401294498382,"theta":-0.1452925566343042,"vega":0.06635307443365696,"rho":0.04598619233845033,"breakevenPct":3.1686932478713046},{"delta":0.9,"premium":39.82889597527239,"strike":65.87110402472761,"iv":1.501382646973849,"gamma":0.004068757953174389,"theta":-0.13900767307941417,"vega":0.050601347446875326,"rho":0.04151256356213499,"breakevenPct":2.6213592233009737}],"put":[{"delta":0.1,"premium":1.4555936775247413,"strike":76.01978925082472,"iv":0.9554146027628746,"gamma":0.0064178753498924665,"theta":-0.08292269439179861,"vega":0.05044086481264773,"rho":-0.009490723373400125,"breakevenPct":27.607577113300998},{"delta":0.15,"premium":2.0638144329896906,"strike":83.37113402061856,"iv":0.8354824742268041,"gamma":0.009752989690721648,"theta":-0.09666185567010309,"vega":0.06617855670103093,"rho":-0.014253997244804103,"breakevenPct":21.060854769292362},{"delta":0.2,"premium":2.822029702970297,"strike":87.82178217821783,"iv":0.7947108910891089,"gamma":0.012293069306930693,"theta":-0.10987524752475247,"vega":0.07940891089108912,"rho":-0.018961534186163705,"breakevenPct":17.475968470633465},{"delta":0.25,"premium":3.6944002447980417,"strike":91.44430844553244,"iv":0.7715468788249694,"gamma":0.014322154222766217,"theta":-0.12088396572827417,"vega":0.09008849449204406,"rho":-0.023731374547050366,"breakevenPct":14.80591436821903},{"delta":0.3,"premium":4.688892288861689,"strike":94.50428396572828,"iv":0.766773317013464,"gamma":0.015852141982864137,"theta":-0.1316550795593635,"vega":0.098962423500612,"rho":-0.028574171471840205,"breakevenPct":12.800590604983892},{"delta":0.35,"premium":5.768033707865168,"strike":97.35393258426966,"iv":0.7569138202247191,"gamma":0.017041573033707864,"theta":-0.13726044943820223,"vega":0.10491955056179775,"rho":-0.033469664580977346,"breakevenPct":11.081651576306312},{"delta":0.4,"premium":6.867827442827444,"strike":100.15072765072765,"iv":0.7457172557172558,"gamma":0.018145218295218295,"theta":-0.14151257796257796,"vega":0.11011455301455302,"rho":-0.038377762176756064,"breakevenPct":9.434077468058046},{"delta":0.45,"premium":8.037266112266114,"strike":102.74948024948024,"iv":0.7287733887733887,"gamma":0.018924844074844075,"theta":-0.14000530145530146,"vega":0.11208960498960499,"rho":-0.043325121619723815,"breakevenPct":8.046394041539669},{"delta":0.5,"premium":9.213492822966508,"strike":105.32057416267942,"iv":0.7110417224880382,"gamma":0.019644880382775117,"theta":-0.13772545454545454,"vega":0.11358200956937799,"rho":-0.04827672306757493,"breakevenPct":6.692154039113669},{"delta":0.55,"premium":10.433588516746413,"strike":107.71291866028709,"iv":0.6882187559808612,"gamma":0.01997980861244019,"theta":-0.13045272727272728,"vega":0.11195521531100479,"rho":-0.05325573926340365,"breakevenPct":5.554048404329442},{"delta":0.6,"premium":11.668952007835454,"strike":110.10773751224289,"iv":0.6656760039177277,"gamma":0.02027845249755142,"theta":-0.1230539666993144,"vega":0.11015866797257591,"rho":-0.05824597129337311,"breakevenPct":4.428363587953933},{"delta":0.65,"premium":13.236043095004899,"strike":112.55631733594515,"iv":0.6492215475024485,"gamma":0.01978873653281097,"theta":-0.11291684622918706,"vega":0.10467384916748285,"rho":-0.06347989281058258,"breakevenPct":3.5725492806405246},{"delta":0.7,"premium":14.805006337135614,"strike":115.0063371356147,"iv":0.6327989860583016,"gamma":0.019296451204055768,"theta":-0.10277743979721167,"vega":0.09918162230671736,"rho":-0.06871525469794174,"breakevenPct":2.7171545645834074},{"delta":0.75,"premium":17.308174904942966,"strike":118.17490494296578,"iv":0.6322920152091255,"gamma":0.017522053231939165,"theta":-0.09149733840304183,"vega":0.08999277566539923,"rho":-0.07466936128999878,"breakevenPct":2.0711358854147432},{"delta":0.8,"premium":19.927777777777777,"strike":121.43631436314364,"iv":0.6250769647696477,"gamma":0.015580758807588076,"theta":-0.07767479674796748,"vega":0.07924200542005419,"rho":-0.08071999959743692,"breakevenPct":1.4480227326545094},{"delta":0.85,"premium":22.705555555555556,"strike":124.82384823848238,"iv":0.608749051490515,"gamma":0.013412737127371274,"theta":-0.06039837398373985,"vega":0.06636937669376694,"rho":-0.08690177532954374,"breakevenPct":0.8560265214302581},{"delta":0.9,"premium":25.61717032967033,"strike":128.2554945054945,"iv":0.5679225274725275,"gamma":0.010500274725274724,"theta":-0.0377532967032967,"vega":0.049096978021978016,"rho":-0.09319906091617897,"breakevenPct":0.35114157686972663}]},"raw":{"call":[{"delta":0.1,"premium":1.3701096026404667,"strike":163.65935982396888,"iv":1.1381846849620514,"gamma":0.005348163074206597,"theta":-0.10169113480173124,"vega":0.05061151630063528,"rho":0.00688362618106887,"breakevenPct":60.222785851077056},{"delta":0.15,"premium":1.9364729369961515,"strike":141.88233616431322,"iv":0.9708285142989772,"gamma":0.008333423788583252,"theta":-0.11623269283485688,"vega":0.06647735467543922,"rho":0.010558880759469388,"breakevenPct":39.62991174884402},{"delta":0.2,"premium":2.428813559322034,"strike":129.40677966101694,"iv":0.8467406779661018,"gamma":0.011577966101694915,"theta":-0.12256101694915254,"vega":0.07968813559322034,"rho":0.014232286461940573,"breakevenPct":27.995721573144635},{"delta":0.25,"premium":3.2559440559440564,"strike":124.72027972027972,"iv":0.8566664335664336,"gamma":0.01297832167832168,"theta":-0.14095594405594405,"vega":0.09054825174825175,"rho":0.017581495468805008,"breakevenPct":24.248760947790064},{"delta":0.3,"premium":4.13006993006993,"strike":120.34965034965035,"iv":0.856141958041958,"gamma":0.014202097902097902,"theta":-0.15433006993006992,"vega":0.09911468531468531,"rho":0.020884153896575646,"breakevenPct":20.85409735895173},{"delta":0.35,"premium":5.002325581395349,"strike":116.17940199335548,"iv":0.8405119601328904,"gamma":0.015446179401993356,"theta":-0.16151295681063121,"vega":0.10537807308970099,"rho":0.02418378737348605,"breakevenPct":17.652162693932848},{"delta":0.4,"premium":6.07827763496144,"strike":112.69922879177378,"iv":0.845179177377892,"gamma":0.015984061696658097,"theta":-0.16933598971722366,"vega":0.10963084832904885,"rho":0.027336818388129833,"breakevenPct":15.317967404597297},{"delta":0.45,"premium":7.27,"strike":109.5,"iv":0.8586499999999999,"gamma":0.01617,"theta":-0.17700000000000002,"vega":0.11270000000000001,"rho":0.030405953202061048,"breakevenPct":13.368932038834947},{"delta":0.5,"premium":8.645,"strike":106.375,"iv":0.8733375,"gamma":0.0159825,"theta":-0.181375,"vega":0.11332500000000001,"rho":0.03333937050384982,"breakevenPct":11.669902912621358},{"delta":0.55,"premium":10.120558375634518,"strike":103.2233502538071,"iv":0.8841350253807106,"gamma":0.015651269035532996,"theta":-0.1824472081218274,"vega":0.11239187817258883,"rho":0.036194099654014385,"breakevenPct":10.042629737321965},{"delta":0.6,"premium":11.675126903553299,"strike":100.0507614213198,"iv":0.8918761421319797,"gamma":0.015207106598984771,"theta":-0.1809243654822335,"vega":0.11023451776649747,"rho":0.03898700239933134,"breakevenPct":8.471736237740874},{"delta":0.65,"premium":13.881446111869032,"strike":96.64392905866303,"iv":0.9271716234652114,"gamma":0.01399181446111869,"theta":-0.17975893587994543,"vega":0.10523301500682128,"rho":0.04129755704225792,"breakevenPct":7.306189485953459},{"delta":0.7,"premium":16.42066246056782,"strike":92.95741324921136,"iv":0.9680940063091482,"gamma":0.012582965299684546,"theta":-0.176503785488959,"vega":0.09879652996845427,"rho":0.04335073035304533,"breakevenPct":6.19230651434872},{"delta":0.75,"premium":19.526562499999997,"strike":88.779296875,"iv":1.021198828125,"gamma":0.01091171875,"theta":-0.17081777343750001,"vega":0.0904365234375,"rho":0.04496859632635313,"breakevenPct":5.151319781553395},{"delta":0.8,"premium":23.505781584582444,"strike":83.79014989293361,"iv":1.090772591006424,"gamma":0.008988650963597428,"theta":-0.16125910064239826,"vega":0.07964475374732333,"rho":0.04591977881956216,"breakevenPct":4.170807259724326},{"delta":0.85,"premium":28.626213592233007,"strike":77.63754045307444,"iv":1.1762006472491908,"gamma":0.00694401294498382,"theta":-0.1452925566343042,"vega":0.06635307443365696,"rho":0.04598619233845033,"breakevenPct":3.1686932478713046},{"delta":0.9,"premium":39.82889597527239,"strike":65.87110402472761,"iv":1.501382646973849,"gamma":0.004068757953174389,"theta":-0.13900767307941417,"vega":0.050601347446875326,"rho":0.04151256356213499,"breakevenPct":2.6213592233009737}],"put":[{"delta":0.1,"premium":1.4555936775247413,"strike":76.01978925082472,"iv":0.9554146027628746,"gamma":0.0064178753498924665,"theta":-0.08292269439179861,"vega":0.05044086481264773,"rho":-0.009490723373400125,"breakevenPct":27.607577113300998},{"delta":0.15,"premium":2.0638144329896906,"strike":83.37113402061856,"iv":0.8354824742268041,"gamma":0.009752989690721648,"theta":-0.09666185567010309,"vega":0.06617855670103093,"rho":-0.014253997244804103,"breakevenPct":21.060854769292362},{"delta":0.2,"premium":2.822029702970297,"strike":87.82178217821783,"iv":0.7947108910891089,"gamma":0.012293069306930693,"theta":-0.10987524752475247,"vega":0.07940891089108912,"rho":-0.018961534186163705,"breakevenPct":17.475968470633465},{"delta":0.25,"premium":3.6944002447980417,"strike":91.44430844553244,"iv":0.7715468788249694,"gamma":0.014322154222766217,"theta":-0.12088396572827417,"vega":0.09008849449204406,"rho":-0.023731374547050366,"breakevenPct":14.80591436821903},{"delta":0.3,"premium":4.688892288861689,"strike":94.50428396572828,"iv":0.766773317013464,"gamma":0.015852141982864137,"theta":-0.1316550795593635,"vega":0.098962423500612,"rho":-0.028574171471840205,"breakevenPct":12.800590604983892},{"delta":0.35,"premium":5.768033707865168,"strike":97.35393258426966,"iv":0.7569138202247191,"gamma":0.017041573033707864,"theta":-0.13726044943820223,"vega":0.10491955056179775,"rho":-0.033469664580977346,"breakevenPct":11.081651576306312},{"delta":0.4,"premium":6.867827442827444,"strike":100.15072765072765,"iv":0.7457172557172558,"gamma":0.018145218295218295,"theta":-0.14151257796257796,"vega":0.11011455301455302,"rho":-0.038377762176756064,"breakevenPct":9.434077468058046},{"delta":0.45,"premium":8.037266112266114,"strike":102.74948024948024,"iv":0.7287733887733887,"gamma":0.018924844074844075,"theta":-0.14000530145530146,"vega":0.11208960498960499,"rho":-0.043325121619723815,"breakevenPct":8.046394041539669},{"delta":0.5,"premium":9.213492822966508,"strike":105.32057416267942,"iv":0.7110417224880382,"gamma":0.019644880382775117,"theta":-0.13772545454545454,"vega":0.11358200956937799,"rho":-0.04827672306757493,"breakevenPct":6.692154039113669},{"delta":0.55,"premium":10.433588516746413,"strike":107.71291866028709,"iv":0.6882187559808612,"gamma":0.01997980861244019,"theta":-0.13045272727272728,"vega":0.11195521531100479,"rho":-0.05325573926340365,"breakevenPct":5.554048404329442},{"delta":0.6,"premium":11.668952007835454,"strike":110.10773751224289,"iv":0.6656760039177277,"gamma":0.02027845249755142,"theta":-0.1230539666993144,"vega":0.11015866797257591,"rho":-0.05824597129337311,"breakevenPct":4.428363587953933},{"delta":0.65,"premium":13.236043095004899,"strike":112.55631733594515,"iv":0.6492215475024485,"gamma":0.01978873653281097,"theta":-0.11291684622918706,"vega":0.10467384916748285,"rho":-0.06347989281058258,"breakevenPct":3.5725492806405246},{"delta":0.7,"premium":14.805006337135614,"strike":115.0063371356147,"iv":0.6327989860583016,"gamma":0.019296451204055768,"theta":-0.10277743979721167,"vega":0.09918162230671736,"rho":-0.06871525469794174,"breakevenPct":2.7171545645834074},{"delta":0.75,"premium":17.308174904942966,"strike":118.17490494296578,"iv":0.6322920152091255,"gamma":0.017522053231939165,"theta":-0.09149733840304183,"vega":0.08999277566539923,"rho":-0.07466936128999878,"breakevenPct":2.0711358854147432},{"delta":0.8,"premium":19.927777777777777,"strike":121.43631436314364,"iv":0.6250769647696477,"gamma":0.015580758807588076,"theta":-0.07767479674796748,"vega":0.07924200542005419,"rho":-0.08071999959743692,"breakevenPct":1.4480227326545094},{"delta":0.85,"premium":22.705555555555556,"strike":124.82384823848238,"iv":0.608749051490515,"gamma":0.013412737127371274,"theta":-0.06039837398373985,"vega":0.06636937669376694,"rho":-0.08690177532954374,"breakevenPct":0.8560265214302581},{"delta":0.9,"premium":25.61717032967033,"strike":128.2554945054945,"iv":0.5679225274725275,"gamma":0.010500274725274724,"theta":-0.0377532967032967,"vega":0.049096978021978016,"rho":-0.09319906091617897,"breakevenPct":0.35114157686972663}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}