{"symbol":"CORT","url":"https://intraalpha.com/companies/CORT","capturedAt":"2026-10-22T22:05:49.741Z","state":"partial","quote":{"symbol":"CORT","last_price":107.5,"prev_close":116.28,"regular_close":107.5,"change":-8.78,"change_pct":-7.5507,"regular_change":-8.78,"regular_change_pct":-7.5507,"extended_change":0,"extended_change_pct":0,"bid":107.5,"ask":110.79,"bid_size":100,"ask_size":100,"volume":809951,"vwap":109.198229,"open":115.16,"high":115.73,"low":107.3269,"close":107.5,"trade_count":16791,"last_trade_at":"2026-10-22T20:00:02.844330125Z","last_quote_at":"2026-10-22T20:02:52.678902368Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:46.149574762-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:59.567Z","bars":[{"c":116.16,"h":116.16,"l":114.9535,"n":3,"o":114.9535,"t":"2026-10-15T08:00:00Z","v":352,"vw":115.514417},{"c":116.9,"h":117,"l":116.9,"n":33,"o":116.95,"t":"2026-10-15T11:50:00Z","v":1837,"vw":116.979412},{"c":116.5,"h":116.5,"l":116.5,"n":3,"o":116.5,"t":"2026-10-15T12:00:00Z","v":809,"vw":116.5},{"c":116.6,"h":116.6,"l":116.6,"n":4,"o":116.6,"t":"2026-10-15T12:45:00Z","v":230,"vw":116.6},{"c":116.51,"h":116.95,"l":116.51,"n":11,"o":116.95,"t":"2026-10-15T12:50:00Z","v":652,"vw":116.649683},{"c":115.1636,"h":115.37,"l":115.1636,"n":228,"o":115.37,"t":"2026-10-15T13:10:00Z","v":3575,"vw":115.172073},{"c":116.1,"h":117.4792,"l":114,"n":420,"o":116.31,"t":"2026-10-15T13:30:00Z","v":32138,"vw":115.045518},{"c":114.815,"h":115.86,"l":114.11,"n":235,"o":115.86,"t":"2026-10-15T13:35:00Z","v":14071,"vw":114.769011},{"c":115.62,"h":115.62,"l":114.29,"n":121,"o":114.82,"t":"2026-10-15T13:40:00Z","v":8659,"vw":114.742517},{"c":114.68,"h":116.075,"l":114.32,"n":204,"o":115.8,"t":"2026-10-15T13:45:00Z","v":7317,"vw":115.032904},{"c":115.04,"h":115.37,"l":114.2615,"n":229,"o":114.87,"t":"2026-10-15T13:50:00Z","v":17476,"vw":114.781701},{"c":115.98,"h":115.98,"l":114.38,"n":212,"o":114.72,"t":"2026-10-15T13:55:00Z","v":12733,"vw":115.275679},{"c":115.795,"h":115.85,"l":115.28,"n":139,"o":115.85,"t":"2026-10-15T14:00:00Z","v":9394,"vw":115.723829},{"c":115.8,"h":116.3,"l":114.82,"n":181,"o":115.37,"t":"2026-10-15T14:05:00Z","v":9005,"vw":115.275111},{"c":114.91,"h":115.845,"l":114.66,"n":318,"o":115.62,"t":"2026-10-15T14:10:00Z","v":11497,"vw":115.054089},{"c":115.025,"h":115.16,"l":114.67,"n":72,"o":114.67,"t":"2026-10-15T14:15:00Z","v":2314,"vw":114.961747},{"c":115.12,"h":115.8,"l":114.46,"n":280,"o":115.025,"t":"2026-10-15T14:20:00Z","v":10850,"vw":115.162582},{"c":115.28,"h":115.6,"l":114.83,"n":148,"o":115.25,"t":"2026-10-15T14:25:00Z","v":6944,"vw":115.172227},{"c":115.26,"h":115.63,"l":115.17,"n":89,"o":115.26,"t":"2026-10-15T14:30:00Z","v":3660,"vw":115.269375},{"c":115.9,"h":116.02,"l":115.21,"n":188,"o":115.21,"t":"2026-10-15T14:35:00Z","v":9769,"vw":115.590769},{"c":115.455,"h":115.9,"l":115.455,"n":122,"o":115.9,"t":"2026-10-15T14:40:00Z","v":5061,"vw":115.740226},{"c":115.41,"h":116.2105,"l":115.22,"n":195,"o":115.9,"t":"2026-10-15T14:45:00Z","v":9139,"vw":115.838661},{"c":114.97,"h":115.47,"l":114.905,"n":129,"o":115.425,"t":"2026-10-15T14:50:00Z","v":3276,"vw":115.159808},{"c":114.77,"h":115.03,"l":114.77,"n":279,"o":114.905,"t":"2026-10-15T14:55:00Z","v":9550,"vw":114.924491},{"c":114.95,"h":114.95,"l":114.3,"n":262,"o":114.75,"t":"2026-10-15T15:00:00Z","v":6438,"vw":114.629485},{"c":114.955,"h":115.23,"l":114.85,"n":132,"o":114.99,"t":"2026-10-15T15:05:00Z","v":3071,"vw":115.070581},{"c":114.52,"h":114.73,"l":114.3,"n":142,"o":114.63,"t":"2026-10-15T15:10:00Z","v":5298,"vw":114.51071},{"c":114.405,"h":114.73,"l":114.36,"n":148,"o":114.62,"t":"2026-10-15T15:15:00Z","v":2886,"vw":114.527001},{"c":114.195,"h":114.465,"l":114.195,"n":156,"o":114.36,"t":"2026-10-15T15:20:00Z","v":4310,"vw":114.3426},{"c":114.16,"h":114.33,"l":113.8,"n":236,"o":114.0201,"t":"2026-10-15T15:25:00Z","v":7780,"vw":113.977743},{"c":114.1965,"h":114.205,"l":113.92,"n":50,"o":113.92,"t":"2026-10-15T15:30:00Z","v":2612,"vw":114.138943},{"c":114.0329,"h":114.0667,"l":113.7,"n":151,"o":113.94,"t":"2026-10-15T15:35:00Z","v":3886,"vw":113.881223},{"c":113.63,"h":114.0781,"l":113.63,"n":117,"o":114.0781,"t":"2026-10-15T15:40:00Z","v":2883,"vw":113.746851},{"c":113.82,"h":113.82,"l":113.425,"n":222,"o":113.52,"t":"2026-10-15T15:45:00Z","v":6455,"vw":113.625534},{"c":114.08,"h":114.2201,"l":114.015,"n":139,"o":114.015,"t":"2026-10-15T15:50:00Z","v":3284,"vw":114.07391},{"c":113.81,"h":114.13,"l":113.8,"n":54,"o":114.125,"t":"2026-10-15T15:55:00Z","v":1860,"vw":113.882615},{"c":114.11,"h":114.16,"l":113.86,"n":193,"o":114.025,"t":"2026-10-15T16:00:00Z","v":8066,"vw":113.967446},{"c":114.1725,"h":114.36,"l":114.1725,"n":56,"o":114.29,"t":"2026-10-15T16:05:00Z","v":1862,"vw":114.292955},{"c":113.84,"h":114.185,"l":113.84,"n":116,"o":114.1,"t":"2026-10-15T16:10:00Z","v":3008,"vw":114.063975},{"c":113.66,"h":113.94,"l":113.55,"n":148,"o":113.83,"t":"2026-10-15T16:15:00Z","v":3703,"vw":113.764006},{"c":113.8,"h":113.8,"l":113.65,"n":77,"o":113.66,"t":"2026-10-15T16:20:00Z","v":1607,"vw":113.715556},{"c":113.575,"h":113.66,"l":113.575,"n":82,"o":113.66,"t":"2026-10-15T16:25:00Z","v":1318,"vw":113.641262},{"c":113.69,"h":113.73,"l":113.04,"n":325,"o":113.575,"t":"2026-10-15T16:30:00Z","v":11710,"vw":113.395191},{"c":113.75,"h":113.98,"l":113.7,"n":131,"o":113.83,"t":"2026-10-15T16:35:00Z","v":3652,"vw":113.874913},{"c":113.79,"h":113.79,"l":113.78,"n":24,"o":113.78,"t":"2026-10-15T16:40:00Z","v":893,"vw":113.784616},{"c":113.85,"h":114.01,"l":113.825,"n":40,"o":113.825,"t":"2026-10-15T16:45:00Z","v":1292,"vw":113.853889},{"c":113.655,"h":113.9,"l":113.56,"n":110,"o":113.67,"t":"2026-10-15T16:50:00Z","v":2006,"vw":113.756667},{"c":113.63,"h":113.64,"l":113.63,"n":85,"o":113.64,"t":"2026-10-15T16:55:00Z","v":952,"vw":113.635},{"c":113.81,"h":113.95,"l":113.63,"n":240,"o":113.63,"t":"2026-10-15T17:00:00Z","v":5270,"vw":113.796826},{"c":114.015,"h":114.09,"l":113.71,"n":214,"o":113.71,"t":"2026-10-15T17:05:00Z","v":7099,"vw":113.922317},{"c":114.19,"h":114.39,"l":114.13,"n":140,"o":114.36,"t":"2026-10-15T17:10:00Z","v":4272,"vw":114.319162},{"c":114.51,"h":114.51,"l":114.125,"n":187,"o":114.125,"t":"2026-10-15T17:15:00Z","v":7660,"vw":114.299392},{"c":114.52,"h":114.64,"l":114.26,"n":108,"o":114.605,"t":"2026-10-15T17:20:00Z","v":2050,"vw":114.532978},{"c":114.31,"h":114.31,"l":114.31,"n":15,"o":114.31,"t":"2026-10-15T17:25:00Z","v":266,"vw":114.31},{"c":114.26,"h":114.27,"l":114.26,"n":92,"o":114.26,"t":"2026-10-15T17:30:00Z","v":2887,"vw":114.260755},{"c":114.05,"h":114.1,"l":114.05,"n":36,"o":114.1,"t":"2026-10-15T17:35:00Z","v":646,"vw":114.075},{"c":114.46,"h":114.56,"l":114.06,"n":63,"o":114.06,"t":"2026-10-15T17:40:00Z","v":1358,"vw":114.352086},{"c":114.345,"h":114.345,"l":114.31,"n":92,"o":114.31,"t":"2026-10-15T17:45:00Z","v":1026,"vw":114.32481},{"c":114.32,"h":114.51,"l":114.12,"n":45,"o":114.12,"t":"2026-10-15T17:50:00Z","v":999,"vw":114.308095},{"c":114.315,"h":114.48,"l":114.315,"n":143,"o":114.3151,"t":"2026-10-15T17:55:00Z","v":2032,"vw":114.367359},{"c":114.4,"h":114.43,"l":114.145,"n":164,"o":114.425,"t":"2026-10-15T18:00:00Z","v":5402,"vw":114.225658},{"c":113.82,"h":114.18,"l":113.77,"n":90,"o":114.18,"t":"2026-10-15T18:05:00Z","v":1940,"vw":113.901967},{"c":113.58,"h":113.75,"l":113.58,"n":79,"o":113.75,"t":"2026-10-15T18:10:00Z","v":1715,"vw":113.639259},{"c":113.57,"h":113.69,"l":113.53,"n":66,"o":113.69,"t":"2026-10-15T18:15:00Z","v":1722,"vw":113.563879},{"c":113.235,"h":113.585,"l":113.235,"n":112,"o":113.585,"t":"2026-10-15T18:20:00Z","v":2748,"vw":113.397878},{"c":113.28,"h":113.38,"l":113.12,"n":62,"o":113.265,"t":"2026-10-15T18:25:00Z","v":1447,"vw":113.268691},{"c":113.43,"h":113.46,"l":113.325,"n":104,"o":113.46,"t":"2026-10-15T18:30:00Z","v":1654,"vw":113.380139},{"c":113.3,"h":113.415,"l":113.3,"n":176,"o":113.32,"t":"2026-10-15T18:35:00Z","v":4515,"vw":113.321145},{"c":113.35,"h":113.35,"l":113.13,"n":158,"o":113.24,"t":"2026-10-15T18:40:00Z","v":2958,"vw":113.241561},{"c":113.235,"h":113.29,"l":113.0201,"n":114,"o":113.25,"t":"2026-10-15T18:45:00Z","v":2644,"vw":113.185664},{"c":113.3,"h":113.39,"l":113.23,"n":90,"o":113.235,"t":"2026-10-15T18:50:00Z","v":1722,"vw":113.310555},{"c":113.16,"h":113.39,"l":113.16,"n":122,"o":113.26,"t":"2026-10-15T18:55:00Z","v":2745,"vw":113.283979},{"c":113.605,"h":113.605,"l":113.31,"n":215,"o":113.38,"t":"2026-10-15T19:00:00Z","v":7129,"vw":113.40894},{"c":113.6225,"h":113.74,"l":113.605,"n":147,"o":113.74,"t":"2026-10-15T19:05:00Z","v":3325,"vw":113.685104},{"c":114.17,"h":114.17,"l":113.645,"n":277,"o":113.66,"t":"2026-10-15T19:10:00Z","v":8326,"vw":113.783906},{"c":114.48,"h":114.55,"l":114.05,"n":264,"o":114.17,"t":"2026-10-15T19:15:00Z","v":10373,"vw":114.385958},{"c":114.025,"h":114.32,"l":114,"n":183,"o":114.32,"t":"2026-10-15T19:20:00Z","v":4871,"vw":114.138253},{"c":114.18,"h":114.4041,"l":113.92,"n":194,"o":113.92,"t":"2026-10-15T19:25:00Z","v":4004,"vw":114.175001},{"c":114.51,"h":114.51,"l":114.18,"n":249,"o":114.18,"t":"2026-10-15T19:30:00Z","v":7821,"vw":114.332753},{"c":114.595,"h":114.77,"l":114.43,"n":260,"o":114.695,"t":"2026-10-15T19:35:00Z","v":9117,"vw":114.653153},{"c":114.83,"h":114.92,"l":114.605,"n":397,"o":114.605,"t":"2026-10-15T19:40:00Z","v":11895,"vw":114.73112},{"c":114.56,"h":114.76,"l":114.48,"n":216,"o":114.72,"t":"2026-10-15T19:45:00Z","v":5629,"vw":114.566751},{"c":113.71,"h":114.47,"l":113.67,"n":606,"o":114.37,"t":"2026-10-15T19:50:00Z","v":25627,"vw":114.142027},{"c":113.3602,"h":113.8,"l":113.29,"n":1189,"o":113.735,"t":"2026-10-15T19:55:00Z","v":42250,"vw":113.442561},{"c":113.37,"h":113.37,"l":113.37,"n":48,"o":113.37,"t":"2026-10-15T20:00:00Z","v":161990,"vw":113.37},{"c":114,"h":114,"l":113.5,"n":29,"o":113.5,"t":"2026-10-16T11:10:00Z","v":1293,"vw":113.653846},{"c":113.61,"h":113.61,"l":113.61,"n":9,"o":113.61,"t":"2026-10-16T12:10:00Z","v":641,"vw":113.61},{"c":112.4226,"h":113.635,"l":112.4226,"n":161,"o":113.17,"t":"2026-10-16T13:30:00Z","v":11926,"vw":113.10361},{"c":112.5775,"h":112.805,"l":112,"n":89,"o":112.805,"t":"2026-10-16T13:35:00Z","v":3656,"vw":112.279502},{"c":111.5,"h":111.985,"l":111.4,"n":227,"o":111.94,"t":"2026-10-16T13:40:00Z","v":9511,"vw":111.567358},{"c":111.175,"h":111.75,"l":110.95,"n":307,"o":111.74,"t":"2026-10-16T13:45:00Z","v":10244,"vw":111.414209},{"c":110.885,"h":111.12,"l":110.62,"n":151,"o":111.105,"t":"2026-10-16T13:50:00Z","v":4971,"vw":110.901222},{"c":110.8092,"h":110.8092,"l":110.37,"n":159,"o":110.57,"t":"2026-10-16T13:55:00Z","v":7360,"vw":110.542014},{"c":110.66,"h":110.69,"l":110.51,"n":111,"o":110.66,"t":"2026-10-16T14:00:00Z","v":4437,"vw":110.58816},{"c":110.735,"h":110.99,"l":110.505,"n":108,"o":110.68,"t":"2026-10-16T14:05:00Z","v":3087,"vw":110.739285},{"c":110.6,"h":110.6,"l":109.6339,"n":361,"o":110.51,"t":"2026-10-16T14:10:00Z","v":24426,"vw":110.272625},{"c":111.055,"h":111.18,"l":110.55,"n":244,"o":110.635,"t":"2026-10-16T14:15:00Z","v":11290,"vw":110.771212},{"c":110.9,"h":111.04,"l":110.88,"n":78,"o":111.04,"t":"2026-10-16T14:20:00Z","v":1340,"vw":110.943448},{"c":110.34,"h":110.72,"l":110.34,"n":163,"o":110.63,"t":"2026-10-16T14:25:00Z","v":5648,"vw":110.59598},{"c":110.67,"h":110.67,"l":110.21,"n":144,"o":110.335,"t":"2026-10-16T14:30:00Z","v":3527,"vw":110.444839},{"c":110.86,"h":110.9,"l":110.4,"n":174,"o":110.65,"t":"2026-10-16T14:35:00Z","v":4793,"vw":110.67679},{"c":110.88,"h":110.96,"l":110.82,"n":91,"o":110.96,"t":"2026-10-16T14:40:00Z","v":1401,"vw":110.921667},{"c":111.1,"h":111.1,"l":110.85,"n":162,"o":110.85,"t":"2026-10-16T14:45:00Z","v":6706,"vw":111.002445},{"c":111.1299,"h":111.1299,"l":110.93,"n":137,"o":111.125,"t":"2026-10-16T14:50:00Z","v":2314,"vw":111.002588},{"c":111.12,"h":111.12,"l":110.69,"n":120,"o":110.78,"t":"2026-10-16T14:55:00Z","v":4046,"vw":110.772916},{"c":110.31,"h":110.82,"l":110.31,"n":126,"o":110.82,"t":"2026-10-16T15:00:00Z","v":3375,"vw":110.588747},{"c":109.85,"h":110.15,"l":109.85,"n":111,"o":110.13,"t":"2026-10-16T15:05:00Z","v":2527,"vw":109.997857},{"c":110.25,"h":110.25,"l":109.69,"n":210,"o":109.82,"t":"2026-10-16T15:10:00Z","v":9831,"vw":110.032339},{"c":109.825,"h":110.26,"l":109.703,"n":139,"o":110.25,"t":"2026-10-16T15:15:00Z","v":10301,"vw":110.045857},{"c":109.445,"h":109.91,"l":109.28,"n":189,"o":109.76,"t":"2026-10-16T15:20:00Z","v":7342,"vw":109.516566},{"c":109.38,"h":109.38,"l":109.21,"n":153,"o":109.24,"t":"2026-10-16T15:25:00Z","v":3226,"vw":109.257159},{"c":109.17,"h":109.77,"l":109.17,"n":142,"o":109.72,"t":"2026-10-16T15:30:00Z","v":3129,"vw":109.504558},{"c":109.25,"h":109.34,"l":108.99,"n":169,"o":109.34,"t":"2026-10-16T15:35:00Z","v":3366,"vw":109.109574},{"c":109.25,"h":109.36,"l":109.18,"n":121,"o":109.36,"t":"2026-10-16T15:40:00Z","v":2623,"vw":109.264643},{"c":109.76,"h":109.8696,"l":109.248,"n":204,"o":109.25,"t":"2026-10-16T15:45:00Z","v":5510,"vw":109.520933},{"c":109.66,"h":109.83,"l":109.57,"n":180,"o":109.76,"t":"2026-10-16T15:50:00Z","v":3931,"vw":109.707316},{"c":109.6788,"h":109.82,"l":109.66,"n":115,"o":109.78,"t":"2026-10-16T15:55:00Z","v":2672,"vw":109.764004},{"c":109.49,"h":109.58,"l":109.49,"n":44,"o":109.58,"t":"2026-10-16T16:00:00Z","v":587,"vw":109.533333},{"c":109.61,"h":109.825,"l":109.48,"n":146,"o":109.59,"t":"2026-10-16T16:05:00Z","v":2886,"vw":109.597667},{"c":109.69,"h":109.81,"l":109.42,"n":146,"o":109.52,"t":"2026-10-16T16:10:00Z","v":5315,"vw":109.593274},{"c":109.9,"h":109.99,"l":109.72,"n":86,"o":109.79,"t":"2026-10-16T16:15:00Z","v":2642,"vw":109.878571},{"c":109.95,"h":109.955,"l":109.95,"n":33,"o":109.955,"t":"2026-10-16T16:20:00Z","v":973,"vw":109.953},{"c":109.6,"h":109.86,"l":109.52,"n":144,"o":109.82,"t":"2026-10-16T16:25:00Z","v":3928,"vw":109.766446},{"c":108.67,"h":109.615,"l":108.49,"n":308,"o":109.6101,"t":"2026-10-16T16:30:00Z","v":19117,"vw":109.0074},{"c":109.06,"h":109.155,"l":108.775,"n":210,"o":108.79,"t":"2026-10-16T16:35:00Z","v":13105,"vw":108.979246},{"c":108.6375,"h":108.9,"l":108.62,"n":97,"o":108.87,"t":"2026-10-16T16:40:00Z","v":2787,"vw":108.743826},{"c":108.645,"h":108.665,"l":108.6,"n":90,"o":108.665,"t":"2026-10-16T16:45:00Z","v":2286,"vw":108.623637},{"c":108.45,"h":108.55,"l":108.1564,"n":133,"o":108.5,"t":"2026-10-16T16:50:00Z","v":3801,"vw":108.414959},{"c":108.34,"h":108.39,"l":108.34,"n":96,"o":108.39,"t":"2026-10-16T16:55:00Z","v":2928,"vw":108.344548},{"c":108.34,"h":108.515,"l":108.34,"n":88,"o":108.46,"t":"2026-10-16T17:00:00Z","v":2383,"vw":108.398196},{"c":108.19,"h":108.41,"l":108.18,"n":78,"o":108.41,"t":"2026-10-16T17:05:00Z","v":1620,"vw":108.224935},{"c":108.12,"h":108.3014,"l":107.9,"n":213,"o":108.3014,"t":"2026-10-16T17:10:00Z","v":8911,"vw":107.993434},{"c":107.9,"h":108.12,"l":107.9,"n":173,"o":108.12,"t":"2026-10-16T17:15:00Z","v":4313,"vw":108.059167},{"c":107.99,"h":108.085,"l":107.7902,"n":210,"o":107.81,"t":"2026-10-16T17:20:00Z","v":8365,"vw":107.997443},{"c":108.135,"h":108.23,"l":108.135,"n":125,"o":108.14,"t":"2026-10-16T17:25:00Z","v":2020,"vw":108.165997},{"c":108.52,"h":108.67,"l":108.14,"n":307,"o":108.14,"t":"2026-10-16T17:30:00Z","v":8820,"vw":108.32678},{"c":108.3605,"h":108.69,"l":108.285,"n":198,"o":108.575,"t":"2026-10-16T17:35:00Z","v":5272,"vw":108.487604},{"c":108.795,"h":108.925,"l":108.44,"n":150,"o":108.6331,"t":"2026-10-16T17:40:00Z","v":3454,"vw":108.585873},{"c":108.94,"h":108.94,"l":108.94,"n":9,"o":108.94,"t":"2026-10-16T17:45:00Z","v":221,"vw":108.94},{"c":108.77,"h":108.77,"l":108.54,"n":113,"o":108.77,"t":"2026-10-16T17:50:00Z","v":3028,"vw":108.691492},{"c":108.55,"h":108.71,"l":108.55,"n":69,"o":108.71,"t":"2026-10-16T17:55:00Z","v":1250,"vw":108.617917},{"c":108.46,"h":108.62,"l":108.44,"n":146,"o":108.54,"t":"2026-10-16T18:00:00Z","v":5591,"vw":108.496663},{"c":108.635,"h":108.635,"l":108.505,"n":95,"o":108.535,"t":"2026-10-16T18:05:00Z","v":2693,"vw":108.562682},{"c":108.5333,"h":108.635,"l":108.445,"n":86,"o":108.635,"t":"2026-10-16T18:10:00Z","v":2375,"vw":108.517365},{"c":108.59,"h":108.59,"l":108.575,"n":93,"o":108.575,"t":"2026-10-16T18:15:00Z","v":1773,"vw":108.583333},{"c":108.91,"h":108.91,"l":108.59,"n":188,"o":108.59,"t":"2026-10-16T18:20:00Z","v":5735,"vw":108.74106},{"c":109.19,"h":109.19,"l":108.9,"n":134,"o":108.93,"t":"2026-10-16T18:25:00Z","v":3012,"vw":108.987025},{"c":108.985,"h":109.12,"l":108.985,"n":103,"o":109.09,"t":"2026-10-16T18:30:00Z","v":2276,"vw":109.04},{"c":109.37,"h":109.4316,"l":109.13,"n":97,"o":109.24,"t":"2026-10-16T18:35:00Z","v":2488,"vw":109.252937},{"c":109.3,"h":109.3,"l":109.26,"n":71,"o":109.26,"t":"2026-10-16T18:40:00Z","v":1719,"vw":109.286},{"c":109.19,"h":109.3,"l":109.11,"n":98,"o":109.3,"t":"2026-10-16T18:45:00Z","v":2562,"vw":109.18322},{"c":109.295,"h":109.3,"l":109.11,"n":114,"o":109.235,"t":"2026-10-16T18:50:00Z","v":33763,"vw":109.213214},{"c":109.295,"h":109.38,"l":109.24,"n":99,"o":109.38,"t":"2026-10-16T18:55:00Z","v":2670,"vw":109.2812},{"c":109.35,"h":109.48,"l":109.16,"n":233,"o":109.16,"t":"2026-10-16T19:00:00Z","v":4284,"vw":109.350303},{"c":109.24,"h":109.265,"l":109.13,"n":119,"o":109.265,"t":"2026-10-16T19:05:00Z","v":2054,"vw":109.203542},{"c":109.655,"h":109.655,"l":109.27,"n":180,"o":109.27,"t":"2026-10-16T19:10:00Z","v":3763,"vw":109.541824},{"c":109.475,"h":109.61,"l":109.35,"n":196,"o":109.56,"t":"2026-10-16T19:15:00Z","v":3018,"vw":109.441535},{"c":109.57,"h":109.77,"l":109.445,"n":256,"o":109.445,"t":"2026-10-16T19:20:00Z","v":5003,"vw":109.612265},{"c":109.65,"h":109.76,"l":109.6,"n":167,"o":109.62,"t":"2026-10-16T19:25:00Z","v":3358,"vw":109.666875},{"c":109.25,"h":109.56,"l":109.02,"n":275,"o":109.56,"t":"2026-10-16T19:30:00Z","v":6004,"vw":109.356671},{"c":109.24,"h":109.38,"l":109.19,"n":214,"o":109.31,"t":"2026-10-16T19:35:00Z","v":4325,"vw":109.25881},{"c":109.01,"h":109.3,"l":108.96,"n":326,"o":109.23,"t":"2026-10-16T19:40:00Z","v":7739,"vw":109.163356},{"c":109.04,"h":109.04,"l":108.91,"n":287,"o":108.93,"t":"2026-10-16T19:45:00Z","v":8138,"vw":108.940702},{"c":109.33,"h":109.515,"l":108.9,"n":593,"o":108.97,"t":"2026-10-16T19:50:00Z","v":17840,"vw":109.058607},{"c":110.15,"h":110.195,"l":109.36,"n":1686,"o":109.36,"t":"2026-10-16T19:55:00Z","v":52514,"vw":109.960707},{"c":110.16,"h":110.16,"l":110.16,"n":47,"o":110.16,"t":"2026-10-16T20:00:00Z","v":352704,"vw":110.16},{"c":109.84,"h":109.84,"l":109.84,"n":3,"o":109.84,"t":"2026-10-16T22:30:00Z","v":218,"vw":109.84},{"c":110,"h":110.16,"l":110,"n":5,"o":110.16,"t":"2026-10-19T12:30:00Z","v":450,"vw":110.040816},{"c":109.9,"h":109.9,"l":109.9,"n":4,"o":109.9,"t":"2026-10-19T13:00:00Z","v":303,"vw":109.9},{"c":112.05,"h":112.125,"l":111.65,"n":151,"o":111.7,"t":"2026-10-19T13:30:00Z","v":9631,"vw":111.748219},{"c":111.4501,"h":112.065,"l":111.4501,"n":87,"o":112.03,"t":"2026-10-19T13:35:00Z","v":3385,"vw":111.89658},{"c":111.26,"h":112.06,"l":110.87,"n":116,"o":111.55,"t":"2026-10-19T13:40:00Z","v":4812,"vw":111.388087},{"c":111.32,"h":111.335,"l":111.32,"n":95,"o":111.33,"t":"2026-10-19T13:45:00Z","v":1350,"vw":111.32499},{"c":111.99,"h":111.99,"l":110.77,"n":220,"o":110.9,"t":"2026-10-19T13:50:00Z","v":7182,"vw":111.346496},{"c":111.71,"h":111.83,"l":111.43,"n":30,"o":111.83,"t":"2026-10-19T13:55:00Z","v":572,"vw":111.656667},{"c":110.74,"h":111.035,"l":110.74,"n":86,"o":111.035,"t":"2026-10-19T14:00:00Z","v":1197,"vw":110.946093},{"c":111.35,"h":111.49,"l":110.5,"n":98,"o":110.5,"t":"2026-10-19T14:05:00Z","v":2472,"vw":111.247143},{"c":111.255,"h":111.255,"l":111.16,"n":33,"o":111.16,"t":"2026-10-19T14:10:00Z","v":583,"vw":111.2075},{"c":111.7,"h":111.82,"l":111.25,"n":90,"o":111.47,"t":"2026-10-19T14:15:00Z","v":2190,"vw":111.576288},{"c":111.55,"h":111.55,"l":111.38,"n":45,"o":111.55,"t":"2026-10-19T14:20:00Z","v":2273,"vw":111.476154},{"c":111.42,"h":111.6,"l":111.28,"n":77,"o":111.46,"t":"2026-10-19T14:25:00Z","v":3590,"vw":111.407923},{"c":111.47,"h":111.495,"l":111.38,"n":122,"o":111.4173,"t":"2026-10-19T14:30:00Z","v":2605,"vw":111.444199},{"c":111.94,"h":111.94,"l":111.37,"n":73,"o":111.37,"t":"2026-10-19T14:35:00Z","v":1509,"vw":111.660833},{"c":111.23,"h":111.61,"l":111.23,"n":52,"o":111.61,"t":"2026-10-19T14:40:00Z","v":718,"vw":111.373333},{"c":111.79,"h":111.82,"l":111.1184,"n":132,"o":111.52,"t":"2026-10-19T14:45:00Z","v":4220,"vw":111.657947},{"c":111.56,"h":111.76,"l":111.52,"n":38,"o":111.52,"t":"2026-10-19T14:50:00Z","v":1026,"vw":111.56},{"c":111.82,"h":111.82,"l":111.68,"n":109,"o":111.74,"t":"2026-10-19T14:55:00Z","v":3118,"vw":111.750156},{"c":111.755,"h":111.765,"l":111.57,"n":88,"o":111.74,"t":"2026-10-19T15:00:00Z","v":2599,"vw":111.695748},{"c":111.5026,"h":111.75,"l":111.14,"n":278,"o":111.75,"t":"2026-10-19T15:05:00Z","v":7620,"vw":111.406698},{"c":111.64,"h":111.64,"l":111.6,"n":43,"o":111.6,"t":"2026-10-19T15:10:00Z","v":748,"vw":111.62},{"c":111.79,"h":111.98,"l":111.65,"n":132,"o":111.65,"t":"2026-10-19T15:15:00Z","v":4230,"vw":111.810104},{"c":111.86,"h":111.86,"l":111.84,"n":36,"o":111.84,"t":"2026-10-19T15:20:00Z","v":586,"vw":111.847768},{"c":111.86,"h":111.96,"l":111.71,"n":119,"o":111.72,"t":"2026-10-19T15:25:00Z","v":3200,"vw":111.841842},{"c":111.91,"h":111.91,"l":111.91,"n":21,"o":111.91,"t":"2026-10-19T15:30:00Z","v":314,"vw":111.91},{"c":112.05,"h":112.09,"l":111.98,"n":71,"o":111.98,"t":"2026-10-19T15:35:00Z","v":1907,"vw":112.024762},{"c":112.01,"h":112.07,"l":112.01,"n":31,"o":112.07,"t":"2026-10-19T15:40:00Z","v":868,"vw":112.052558},{"c":111.96,"h":111.96,"l":111.83,"n":57,"o":111.93,"t":"2026-10-19T15:45:00Z","v":1651,"vw":111.881111},{"c":112.55,"h":112.605,"l":112.08,"n":128,"o":112.08,"t":"2026-10-19T15:50:00Z","v":3553,"vw":112.435839},{"c":112.33,"h":112.52,"l":112.33,"n":66,"o":112.52,"t":"2026-10-19T15:55:00Z","v":3415,"vw":112.38099},{"c":112.12,"h":112.33,"l":112.12,"n":77,"o":112.33,"t":"2026-10-19T16:00:00Z","v":2014,"vw":112.222114},{"c":112.175,"h":112.2,"l":112.09,"n":54,"o":112.1,"t":"2026-10-19T16:05:00Z","v":1918,"vw":112.164754},{"c":112.5377,"h":112.5377,"l":112.17,"n":66,"o":112.17,"t":"2026-10-19T16:10:00Z","v":1851,"vw":112.314888},{"c":112.17,"h":112.395,"l":112.17,"n":26,"o":112.38,"t":"2026-10-19T16:15:00Z","v":2472,"vw":112.313971},{"c":112.31,"h":112.315,"l":112.27,"n":50,"o":112.3,"t":"2026-10-19T16:20:00Z","v":1447,"vw":112.301572},{"c":112.405,"h":112.46,"l":112.24,"n":110,"o":112.245,"t":"2026-10-19T16:25:00Z","v":2852,"vw":112.338583},{"c":112.68,"h":112.68,"l":112.6,"n":59,"o":112.6,"t":"2026-10-19T16:30:00Z","v":1007,"vw":112.630156},{"c":113.0627,"h":113.0627,"l":112.77,"n":103,"o":112.77,"t":"2026-10-19T16:35:00Z","v":3072,"vw":112.939923},{"c":113.09,"h":113.09,"l":113,"n":51,"o":113.02,"t":"2026-10-19T16:40:00Z","v":1006,"vw":113.028475},{"c":112.79,"h":112.95,"l":112.79,"n":137,"o":112.94,"t":"2026-10-19T16:45:00Z","v":3610,"vw":112.861689},{"c":112.63,"h":112.88,"l":112.63,"n":61,"o":112.81,"t":"2026-10-19T16:50:00Z","v":2232,"vw":112.765837},{"c":112.67,"h":112.78,"l":112.67,"n":55,"o":112.78,"t":"2026-10-19T16:55:00Z","v":1157,"vw":112.76116},{"c":112.81,"h":112.81,"l":112.705,"n":74,"o":112.705,"t":"2026-10-19T17:00:00Z","v":1613,"vw":112.770357},{"c":112.77,"h":112.785,"l":112.76,"n":76,"o":112.77,"t":"2026-10-19T17:05:00Z","v":1673,"vw":112.772945},{"c":112.965,"h":112.965,"l":112.78,"n":171,"o":112.78,"t":"2026-10-19T17:10:00Z","v":2798,"vw":112.887181},{"c":112.93,"h":112.94,"l":112.82,"n":118,"o":112.88,"t":"2026-10-19T17:15:00Z","v":3511,"vw":112.885077},{"c":112.54,"h":112.925,"l":112.54,"n":163,"o":112.88,"t":"2026-10-19T17:20:00Z","v":3531,"vw":112.799509},{"c":112.77,"h":112.77,"l":112.49,"n":98,"o":112.55,"t":"2026-10-19T17:25:00Z","v":2347,"vw":112.624428},{"c":112.615,"h":112.74,"l":112.6,"n":58,"o":112.74,"t":"2026-10-19T17:30:00Z","v":1573,"vw":112.620208},{"c":112.48,"h":112.48,"l":112.33,"n":104,"o":112.35,"t":"2026-10-19T17:40:00Z","v":2219,"vw":112.4125},{"c":112.39,"h":112.395,"l":112.39,"n":33,"o":112.395,"t":"2026-10-19T17:45:00Z","v":795,"vw":112.393938},{"c":112.44,"h":112.44,"l":112.42,"n":48,"o":112.43,"t":"2026-10-19T17:50:00Z","v":1686,"vw":112.428753},{"c":112.3501,"h":112.4701,"l":112.3501,"n":62,"o":112.44,"t":"2026-10-19T17:55:00Z","v":1389,"vw":112.392882},{"c":112.37,"h":112.485,"l":112.37,"n":103,"o":112.485,"t":"2026-10-19T18:00:00Z","v":1624,"vw":112.429211},{"c":112.55,"h":112.55,"l":112.49,"n":34,"o":112.49,"t":"2026-10-19T18:05:00Z","v":543,"vw":112.517149},{"c":112.58,"h":112.58,"l":112.465,"n":100,"o":112.47,"t":"2026-10-19T18:10:00Z","v":2291,"vw":112.534505},{"c":112.42,"h":112.51,"l":112.42,"n":70,"o":112.51,"t":"2026-10-19T18:15:00Z","v":1686,"vw":112.490066},{"c":112.31,"h":112.37,"l":112.27,"n":75,"o":112.36,"t":"2026-10-19T18:25:00Z","v":1599,"vw":112.325944},{"c":112.38,"h":112.42,"l":112.37,"n":48,"o":112.419,"t":"2026-10-19T18:30:00Z","v":1617,"vw":112.39025},{"c":112.315,"h":112.315,"l":112.315,"n":11,"o":112.315,"t":"2026-10-19T18:35:00Z","v":205,"vw":112.315},{"c":112.31,"h":112.38,"l":112.305,"n":44,"o":112.305,"t":"2026-10-19T18:40:00Z","v":880,"vw":112.346796},{"c":112.3401,"h":112.42,"l":112.34,"n":153,"o":112.38,"t":"2026-10-19T18:45:00Z","v":3274,"vw":112.392293},{"c":112.28,"h":112.355,"l":112.28,"n":50,"o":112.34,"t":"2026-10-19T18:50:00Z","v":1135,"vw":112.333},{"c":112.36,"h":112.368,"l":112.2,"n":114,"o":112.368,"t":"2026-10-19T18:55:00Z","v":1906,"vw":112.335923},{"c":112.305,"h":112.39,"l":112.195,"n":149,"o":112.36,"t":"2026-10-19T19:00:00Z","v":2882,"vw":112.302271},{"c":112.43,"h":112.43,"l":112.3,"n":83,"o":112.3,"t":"2026-10-19T19:05:00Z","v":2177,"vw":112.341007},{"c":112.38,"h":112.38,"l":112.335,"n":168,"o":112.335,"t":"2026-10-19T19:10:00Z","v":3939,"vw":112.362761},{"c":112.46,"h":112.46,"l":112.355,"n":211,"o":112.355,"t":"2026-10-19T19:15:00Z","v":4041,"vw":112.408249},{"c":112.43,"h":112.61,"l":112.43,"n":133,"o":112.47,"t":"2026-10-19T19:20:00Z","v":4783,"vw":112.491932},{"c":112.675,"h":112.675,"l":112.4,"n":170,"o":112.47,"t":"2026-10-19T19:25:00Z","v":5168,"vw":112.514466},{"c":112.935,"h":113.05,"l":112.76,"n":208,"o":112.76,"t":"2026-10-19T19:30:00Z","v":4249,"vw":112.853852},{"c":112.695,"h":113.04,"l":112.67,"n":235,"o":113.02,"t":"2026-10-19T19:35:00Z","v":7255,"vw":112.850264},{"c":112.465,"h":112.72,"l":112.465,"n":80,"o":112.72,"t":"2026-10-19T19:40:00Z","v":1449,"vw":112.5725},{"c":112.46,"h":112.585,"l":112.325,"n":168,"o":112.47,"t":"2026-10-19T19:45:00Z","v":4683,"vw":112.403416},{"c":112.38,"h":112.58,"l":112.28,"n":393,"o":112.54,"t":"2026-10-19T19:50:00Z","v":10504,"vw":112.465315},{"c":112.07,"h":112.47,"l":111.975,"n":1461,"o":112.46,"t":"2026-10-19T19:55:00Z","v":54948,"vw":112.129763},{"c":112.1,"h":112.1,"l":112.1,"n":35,"o":112.1,"t":"2026-10-19T20:00:00Z","v":111959,"vw":112.1},{"c":112.28,"h":112.6,"l":112.28,"n":125,"o":112.6,"t":"2026-10-20T08:10:00Z","v":722,"vw":112.44},{"c":112.71,"h":112.71,"l":112.71,"n":12,"o":112.71,"t":"2026-10-20T08:35:00Z","v":761,"vw":112.71},{"c":112.5,"h":112.5,"l":112.5,"n":2,"o":112.5,"t":"2026-10-20T09:10:00Z","v":265,"vw":112.5},{"c":112.41,"h":112.41,"l":112.41,"n":7,"o":112.41,"t":"2026-10-20T09:15:00Z","v":709,"vw":112.41},{"c":113.03,"h":113.03,"l":111.955,"n":47,"o":112.6,"t":"2026-10-20T13:30:00Z","v":3955,"vw":112.535251},{"c":112.5,"h":112.69,"l":112.5,"n":26,"o":112.69,"t":"2026-10-20T13:35:00Z","v":785,"vw":112.630063},{"c":112.675,"h":112.95,"l":112.675,"n":26,"o":112.95,"t":"2026-10-20T13:40:00Z","v":542,"vw":112.8125},{"c":112.51,"h":112.78,"l":112.51,"n":72,"o":112.78,"t":"2026-10-20T13:45:00Z","v":1335,"vw":112.700339},{"c":113.99,"h":113.99,"l":112.69,"n":24,"o":112.69,"t":"2026-10-20T13:50:00Z","v":603,"vw":113.120464},{"c":113.19,"h":113.19,"l":113.19,"n":12,"o":113.19,"t":"2026-10-20T13:55:00Z","v":181,"vw":113.19},{"c":113.24,"h":113.46,"l":113.15,"n":117,"o":113.31,"t":"2026-10-20T14:00:00Z","v":4296,"vw":113.268017},{"c":113.8653,"h":113.8653,"l":113.8653,"n":8,"o":113.8653,"t":"2026-10-20T14:05:00Z","v":192,"vw":113.8653},{"c":113.95,"h":114.095,"l":113.74,"n":106,"o":113.875,"t":"2026-10-20T14:10:00Z","v":2326,"vw":113.88627},{"c":114.965,"h":115,"l":113.85,"n":334,"o":114.165,"t":"2026-10-20T14:15:00Z","v":12368,"vw":114.309978},{"c":115.13,"h":115.32,"l":114.75,"n":150,"o":114.75,"t":"2026-10-20T14:20:00Z","v":4200,"vw":115.218333},{"c":115.28,"h":115.44,"l":115.09,"n":109,"o":115.09,"t":"2026-10-20T14:25:00Z","v":3646,"vw":115.307434},{"c":115.99,"h":116.025,"l":115.69,"n":131,"o":115.69,"t":"2026-10-20T14:30:00Z","v":5889,"vw":115.804782},{"c":116.04,"h":116.34,"l":116.0087,"n":112,"o":116.1503,"t":"2026-10-20T14:35:00Z","v":2826,"vw":116.131755},{"c":116.275,"h":116.34,"l":115.9501,"n":105,"o":116.11,"t":"2026-10-20T14:40:00Z","v":4693,"vw":116.2541},{"c":116.66,"h":116.77,"l":116.29,"n":212,"o":116.29,"t":"2026-10-20T14:45:00Z","v":92898,"vw":116.450312},{"c":116.77,"h":116.77,"l":116.52,"n":40,"o":116.54,"t":"2026-10-20T14:50:00Z","v":1085,"vw":116.5875},{"c":116.91,"h":116.91,"l":116.5239,"n":106,"o":116.7,"t":"2026-10-20T14:55:00Z","v":5101,"vw":116.693668},{"c":116.31,"h":116.745,"l":116.31,"n":161,"o":116.67,"t":"2026-10-20T15:00:00Z","v":41418,"vw":116.605851},{"c":116.72,"h":117.135,"l":116.33,"n":304,"o":116.33,"t":"2026-10-20T15:05:00Z","v":12936,"vw":116.892654},{"c":116.18,"h":116.715,"l":116.18,"n":92,"o":116.71,"t":"2026-10-20T15:10:00Z","v":1926,"vw":116.591352},{"c":116.425,"h":116.4724,"l":116.17,"n":79,"o":116.17,"t":"2026-10-20T15:15:00Z","v":2134,"vw":116.378924},{"c":116,"h":116.28,"l":115.955,"n":115,"o":116.22,"t":"2026-10-20T15:20:00Z","v":3320,"vw":116.15508},{"c":116.24,"h":116.24,"l":115.9,"n":91,"o":115.965,"t":"2026-10-20T15:25:00Z","v":2754,"vw":116.031435},{"c":116.62,"h":116.73,"l":116.27,"n":145,"o":116.45,"t":"2026-10-20T15:30:00Z","v":3003,"vw":116.504546},{"c":116.69,"h":116.785,"l":116.65,"n":238,"o":116.785,"t":"2026-10-20T15:35:00Z","v":10439,"vw":116.728172},{"c":116.72,"h":116.825,"l":116.68,"n":65,"o":116.68,"t":"2026-10-20T15:40:00Z","v":1931,"vw":116.775909},{"c":116.61,"h":116.78,"l":116.61,"n":97,"o":116.64,"t":"2026-10-20T15:45:00Z","v":2139,"vw":116.683865},{"c":116.57,"h":116.75,"l":116.41,"n":203,"o":116.51,"t":"2026-10-20T15:50:00Z","v":6099,"vw":116.605676},{"c":116.08,"h":116.51,"l":116.065,"n":129,"o":116.51,"t":"2026-10-20T15:55:00Z","v":2895,"vw":116.221488},{"c":115.38,"h":116.08,"l":115.38,"n":96,"o":116.08,"t":"2026-10-20T16:00:00Z","v":1877,"vw":115.62},{"c":115.41,"h":115.44,"l":115.36,"n":48,"o":115.36,"t":"2026-10-20T16:05:00Z","v":1129,"vw":115.411429},{"c":115.46,"h":115.47,"l":115.38,"n":80,"o":115.47,"t":"2026-10-20T16:10:00Z","v":1528,"vw":115.436667},{"c":115.3,"h":115.62,"l":115.26,"n":77,"o":115.26,"t":"2026-10-20T16:15:00Z","v":2925,"vw":115.337349},{"c":115.88,"h":115.89,"l":115.265,"n":102,"o":115.265,"t":"2026-10-20T16:20:00Z","v":2602,"vw":115.562587},{"c":115.97,"h":115.97,"l":115.835,"n":24,"o":115.94,"t":"2026-10-20T16:25:00Z","v":493,"vw":115.915},{"c":115.82,"h":115.985,"l":115.78,"n":90,"o":115.985,"t":"2026-10-20T16:30:00Z","v":1878,"vw":115.858646},{"c":115.97,"h":115.97,"l":115.78,"n":90,"o":115.78,"t":"2026-10-20T16:35:00Z","v":2281,"vw":115.866951},{"c":115.65,"h":115.88,"l":115.59,"n":171,"o":115.88,"t":"2026-10-20T16:40:00Z","v":4159,"vw":115.732368},{"c":115.58,"h":115.7897,"l":115.58,"n":40,"o":115.7897,"t":"2026-10-20T16:45:00Z","v":727,"vw":115.709355},{"c":115.24,"h":115.65,"l":115.19,"n":134,"o":115.65,"t":"2026-10-20T16:50:00Z","v":4354,"vw":115.375592},{"c":115.18,"h":115.18,"l":115.18,"n":37,"o":115.18,"t":"2026-10-20T16:55:00Z","v":1266,"vw":115.18},{"c":115.24,"h":115.24,"l":115.22,"n":68,"o":115.22,"t":"2026-10-20T17:00:00Z","v":1260,"vw":115.226667},{"c":115.19,"h":115.29,"l":115.19,"n":34,"o":115.28,"t":"2026-10-20T17:05:00Z","v":932,"vw":115.258},{"c":115.37,"h":115.37,"l":115.09,"n":169,"o":115.29,"t":"2026-10-20T17:10:00Z","v":4774,"vw":115.205952},{"c":115.535,"h":115.535,"l":115.38,"n":74,"o":115.4,"t":"2026-10-20T17:15:00Z","v":2183,"vw":115.395588},{"c":115.74,"h":115.74,"l":115.5981,"n":118,"o":115.645,"t":"2026-10-20T17:20:00Z","v":2206,"vw":115.696423},{"c":115.99,"h":116.07,"l":115.72,"n":64,"o":115.72,"t":"2026-10-20T17:25:00Z","v":1956,"vw":115.81},{"c":115.91,"h":116.1,"l":115.91,"n":73,"o":116.06,"t":"2026-10-20T17:35:00Z","v":2197,"vw":115.991},{"c":115.4866,"h":115.88,"l":115.4866,"n":156,"o":115.87,"t":"2026-10-20T17:40:00Z","v":4071,"vw":115.747587},{"c":115.3238,"h":115.42,"l":115.27,"n":60,"o":115.42,"t":"2026-10-20T17:45:00Z","v":2500,"vw":115.363222},{"c":115.53,"h":115.55,"l":115.35,"n":52,"o":115.55,"t":"2026-10-20T17:50:00Z","v":1225,"vw":115.487143},{"c":115.44,"h":115.56,"l":115.44,"n":57,"o":115.47,"t":"2026-10-20T17:55:00Z","v":724,"vw":115.487319},{"c":115.59,"h":115.705,"l":115.56,"n":90,"o":115.56,"t":"2026-10-20T18:00:00Z","v":2233,"vw":115.597222},{"c":115.81,"h":115.81,"l":115.72,"n":56,"o":115.72,"t":"2026-10-20T18:05:00Z","v":1044,"vw":115.76625},{"c":115.75,"h":115.9925,"l":115.75,"n":191,"o":115.83,"t":"2026-10-20T18:10:00Z","v":3769,"vw":115.835695},{"c":115.7215,"h":115.82,"l":115.7215,"n":39,"o":115.82,"t":"2026-10-20T18:15:00Z","v":932,"vw":115.751912},{"c":115.95,"h":115.97,"l":115.86,"n":76,"o":115.86,"t":"2026-10-20T18:20:00Z","v":2332,"vw":115.897333},{"c":115.86,"h":115.86,"l":115.715,"n":167,"o":115.8,"t":"2026-10-20T18:25:00Z","v":6380,"vw":115.782324},{"c":115.6,"h":115.69,"l":115.6,"n":90,"o":115.69,"t":"2026-10-20T18:30:00Z","v":1896,"vw":115.658},{"c":115.72,"h":115.72,"l":115.58,"n":42,"o":115.58,"t":"2026-10-20T18:35:00Z","v":1188,"vw":115.64875},{"c":115.63,"h":115.71,"l":115.63,"n":69,"o":115.71,"t":"2026-10-20T18:40:00Z","v":1734,"vw":115.69},{"c":115.685,"h":115.685,"l":115.685,"n":7,"o":115.685,"t":"2026-10-20T18:45:00Z","v":141,"vw":115.685},{"c":115.8,"h":115.85,"l":115.7,"n":136,"o":115.7536,"t":"2026-10-20T18:50:00Z","v":4032,"vw":115.762318},{"c":115.815,"h":115.815,"l":115.795,"n":38,"o":115.795,"t":"2026-10-20T18:55:00Z","v":689,"vw":115.805},{"c":115.958,"h":116.02,"l":115.93,"n":97,"o":115.96,"t":"2026-10-20T19:00:00Z","v":2404,"vw":115.961245},{"c":116.22,"h":116.29,"l":116.03,"n":203,"o":116.22,"t":"2026-10-20T19:05:00Z","v":8435,"vw":116.183003},{"c":116.22,"h":116.33,"l":116.15,"n":165,"o":116.28,"t":"2026-10-20T19:10:00Z","v":4889,"vw":116.223599},{"c":116.1,"h":116.27,"l":116.06,"n":170,"o":116.245,"t":"2026-10-20T19:15:00Z","v":4730,"vw":116.1729},{"c":116.375,"h":116.375,"l":116.095,"n":170,"o":116.095,"t":"2026-10-20T19:20:00Z","v":6741,"vw":116.241304},{"c":116.52,"h":116.52,"l":116.52,"n":53,"o":116.52,"t":"2026-10-20T19:25:00Z","v":925,"vw":116.52},{"c":116.8,"h":116.8,"l":116.5587,"n":180,"o":116.58,"t":"2026-10-20T19:30:00Z","v":5290,"vw":116.672205},{"c":116.925,"h":116.995,"l":116.69,"n":268,"o":116.69,"t":"2026-10-20T19:35:00Z","v":6705,"vw":116.922215},{"c":116.91,"h":116.96,"l":116.79,"n":273,"o":116.925,"t":"2026-10-20T19:40:00Z","v":7782,"vw":116.87829},{"c":116.83,"h":117.07,"l":116.77,"n":347,"o":116.98,"t":"2026-10-20T19:45:00Z","v":9219,"vw":116.909811},{"c":116.725,"h":116.975,"l":116.57,"n":470,"o":116.77,"t":"2026-10-20T19:50:00Z","v":16849,"vw":116.724167},{"c":116.53,"h":116.62,"l":116.34,"n":1370,"o":116.62,"t":"2026-10-20T19:55:00Z","v":42111,"vw":116.467266},{"c":116.45,"h":116.45,"l":116.45,"n":31,"o":116.45,"t":"2026-10-20T20:00:00Z","v":86393,"vw":116.45},{"c":119.242,"h":119.4395,"l":119.242,"n":2,"o":119.4395,"t":"2026-10-20T22:35:00Z","v":200,"vw":119.34075},{"c":116,"h":116.45,"l":116,"n":18,"o":116.45,"t":"2026-10-21T10:20:00Z","v":1032,"vw":116.256556},{"c":116.45,"h":116.46,"l":116.45,"n":16,"o":116.46,"t":"2026-10-21T10:25:00Z","v":1071,"vw":116.454675},{"c":120,"h":120,"l":120,"n":2,"o":120,"t":"2026-10-21T11:10:00Z","v":215,"vw":120},{"c":117.3,"h":117.45,"l":117.3,"n":8,"o":117.45,"t":"2026-10-21T11:50:00Z","v":302,"vw":117.36},{"c":116.7,"h":116.7,"l":116.7,"n":22,"o":116.7,"t":"2026-10-21T12:55:00Z","v":748,"vw":116.7},{"c":117.01,"h":117.01,"l":117.01,"n":2,"o":117.01,"t":"2026-10-21T13:20:00Z","v":201,"vw":117.01},{"c":116.65,"h":116.87,"l":116.1,"n":135,"o":116.27,"t":"2026-10-21T13:30:00Z","v":12796,"vw":116.445471},{"c":116.86,"h":117.02,"l":116.605,"n":61,"o":116.61,"t":"2026-10-21T13:35:00Z","v":1946,"vw":116.71969},{"c":116.69,"h":116.88,"l":116.58,"n":189,"o":116.84,"t":"2026-10-21T13:40:00Z","v":7904,"vw":116.700568},{"c":117.6821,"h":117.945,"l":116.8075,"n":79,"o":116.85,"t":"2026-10-21T13:45:00Z","v":3945,"vw":117.339428},{"c":118.31,"h":118.42,"l":117.73,"n":93,"o":117.73,"t":"2026-10-21T13:50:00Z","v":3319,"vw":118.112124},{"c":117.82,"h":118.38,"l":117.8,"n":113,"o":118.1,"t":"2026-10-21T13:55:00Z","v":2794,"vw":117.986766},{"c":117.105,"h":117.98,"l":117.105,"n":242,"o":117.8075,"t":"2026-10-21T14:00:00Z","v":17635,"vw":117.516077},{"c":116.59,"h":117.01,"l":116.31,"n":206,"o":117.01,"t":"2026-10-21T14:05:00Z","v":7946,"vw":116.54378},{"c":117.19,"h":117.59,"l":116.9,"n":117,"o":116.9,"t":"2026-10-21T14:10:00Z","v":5540,"vw":117.123822},{"c":117.69,"h":117.7,"l":117.19,"n":83,"o":117.43,"t":"2026-10-21T14:15:00Z","v":2598,"vw":117.477489},{"c":117.635,"h":117.81,"l":117.4,"n":184,"o":117.4,"t":"2026-10-21T14:20:00Z","v":7179,"vw":117.648742},{"c":117.645,"h":117.645,"l":117.645,"n":8,"o":117.645,"t":"2026-10-21T14:25:00Z","v":168,"vw":117.645},{"c":117.815,"h":118.01,"l":117.65,"n":123,"o":117.65,"t":"2026-10-21T14:30:00Z","v":3133,"vw":117.841633},{"c":117.5257,"h":118.01,"l":117.5257,"n":120,"o":118,"t":"2026-10-21T14:35:00Z","v":5348,"vw":117.789302},{"c":117.7475,"h":117.755,"l":117.61,"n":55,"o":117.61,"t":"2026-10-21T14:40:00Z","v":2279,"vw":117.722857},{"c":117.81,"h":117.9,"l":117.745,"n":59,"o":117.745,"t":"2026-10-21T14:45:00Z","v":1645,"vw":117.791535},{"c":117.87,"h":117.87,"l":117.67,"n":115,"o":117.81,"t":"2026-10-21T14:50:00Z","v":2181,"vw":117.7975},{"c":117.915,"h":117.98,"l":117.86,"n":56,"o":117.86,"t":"2026-10-21T14:55:00Z","v":1048,"vw":117.912143},{"c":117.8075,"h":117.845,"l":117.7,"n":142,"o":117.81,"t":"2026-10-21T15:00:00Z","v":4231,"vw":117.796073},{"c":117.73,"h":117.91,"l":117.65,"n":92,"o":117.805,"t":"2026-10-21T15:05:00Z","v":2961,"vw":117.728628},{"c":118.15,"h":118.18,"l":117.83,"n":200,"o":117.85,"t":"2026-10-21T15:10:00Z","v":7189,"vw":118.017909},{"c":117.8,"h":118.15,"l":117.63,"n":249,"o":118.15,"t":"2026-10-21T15:15:00Z","v":15643,"vw":117.932423},{"c":117.93,"h":117.93,"l":117.575,"n":166,"o":117.65,"t":"2026-10-21T15:20:00Z","v":6149,"vw":117.69318},{"c":117.2975,"h":118.06,"l":117.115,"n":286,"o":117.895,"t":"2026-10-21T15:25:00Z","v":10838,"vw":117.542874},{"c":117.105,"h":117.44,"l":117.02,"n":161,"o":117.3,"t":"2026-10-21T15:30:00Z","v":5716,"vw":117.246723},{"c":116.96,"h":117.095,"l":116.96,"n":89,"o":117.095,"t":"2026-10-21T15:35:00Z","v":3933,"vw":117.02284},{"c":117.04,"h":117.15,"l":116.9575,"n":171,"o":116.96,"t":"2026-10-21T15:40:00Z","v":15400,"vw":117.007682},{"c":117.18,"h":117.27,"l":117.04,"n":180,"o":117.04,"t":"2026-10-21T15:45:00Z","v":4957,"vw":117.162889},{"c":117.125,"h":117.205,"l":117.07,"n":105,"o":117.205,"t":"2026-10-21T15:50:00Z","v":3304,"vw":117.112963},{"c":116.88,"h":117.13,"l":116.88,"n":117,"o":117.13,"t":"2026-10-21T15:55:00Z","v":3655,"vw":117.053077},{"c":117.12,"h":117.12,"l":116.81,"n":214,"o":116.82,"t":"2026-10-21T16:00:00Z","v":6226,"vw":116.965},{"c":116.61,"h":117.11,"l":116.6,"n":196,"o":117.11,"t":"2026-10-21T16:05:00Z","v":5576,"vw":116.921875},{"c":116.77,"h":116.77,"l":116.44,"n":90,"o":116.44,"t":"2026-10-21T16:10:00Z","v":4405,"vw":116.595945},{"c":116.68,"h":116.72,"l":116.63,"n":69,"o":116.68,"t":"2026-10-21T16:15:00Z","v":2669,"vw":116.671613},{"c":116.715,"h":116.77,"l":116.53,"n":150,"o":116.635,"t":"2026-10-21T16:20:00Z","v":5431,"vw":116.634588},{"c":116.51,"h":116.57,"l":116.5,"n":119,"o":116.57,"t":"2026-10-21T16:25:00Z","v":2263,"vw":116.529509},{"c":116.43,"h":116.56,"l":116.4,"n":115,"o":116.52,"t":"2026-10-21T16:30:00Z","v":4234,"vw":116.483771},{"c":116.63,"h":116.72,"l":116.345,"n":152,"o":116.345,"t":"2026-10-21T16:35:00Z","v":4243,"vw":116.533466},{"c":116.34,"h":116.59,"l":116.24,"n":164,"o":116.59,"t":"2026-10-21T16:40:00Z","v":4421,"vw":116.361838},{"c":116.59,"h":116.6,"l":116.35,"n":91,"o":116.35,"t":"2026-10-21T16:45:00Z","v":2237,"vw":116.499637},{"c":116.655,"h":116.655,"l":116.655,"n":33,"o":116.655,"t":"2026-10-21T16:50:00Z","v":1077,"vw":116.655},{"c":117.07,"h":117.07,"l":116.79,"n":93,"o":116.79,"t":"2026-10-21T16:55:00Z","v":2133,"vw":116.97},{"c":116.88,"h":117.05,"l":116.88,"n":150,"o":117.05,"t":"2026-10-21T17:00:00Z","v":2618,"vw":116.971675},{"c":117.06,"h":117.06,"l":116.915,"n":95,"o":116.915,"t":"2026-10-21T17:05:00Z","v":2363,"vw":116.960032},{"c":117.03,"h":117.1375,"l":117.02,"n":111,"o":117.05,"t":"2026-10-21T17:10:00Z","v":4443,"vw":117.07712},{"c":116.93,"h":117.0925,"l":116.93,"n":91,"o":117.0925,"t":"2026-10-21T17:15:00Z","v":2691,"vw":116.993893},{"c":116.91,"h":116.96,"l":116.88,"n":90,"o":116.96,"t":"2026-10-21T17:20:00Z","v":3334,"vw":116.914332},{"c":117.01,"h":117.01,"l":116.97,"n":91,"o":116.97,"t":"2026-10-21T17:25:00Z","v":2145,"vw":116.986667},{"c":117.04,"h":117.04,"l":117.02,"n":55,"o":117.02,"t":"2026-10-21T17:30:00Z","v":1009,"vw":117.024283},{"c":117.025,"h":117.03,"l":117,"n":55,"o":117.02,"t":"2026-10-21T17:35:00Z","v":1713,"vw":117.011875},{"c":116.985,"h":117.13,"l":116.975,"n":99,"o":117.025,"t":"2026-10-21T17:40:00Z","v":2348,"vw":117.040925},{"c":116.87,"h":117.11,"l":116.87,"n":178,"o":117.075,"t":"2026-10-21T17:45:00Z","v":5632,"vw":117.037887},{"c":117,"h":117,"l":116.895,"n":92,"o":116.895,"t":"2026-10-21T17:50:00Z","v":2342,"vw":116.933256},{"c":117.1475,"h":117.18,"l":117.065,"n":53,"o":117.065,"t":"2026-10-21T17:55:00Z","v":1250,"vw":117.132857},{"c":117.28,"h":117.28,"l":117.16,"n":83,"o":117.16,"t":"2026-10-21T18:00:00Z","v":1857,"vw":117.221111},{"c":117.05,"h":117.2,"l":117.05,"n":71,"o":117.2,"t":"2026-10-21T18:05:00Z","v":2456,"vw":117.165455},{"c":117.075,"h":117.0775,"l":116.99,"n":108,"o":117,"t":"2026-10-21T18:10:00Z","v":5139,"vw":117.010809},{"c":117.215,"h":117.215,"l":117.13,"n":55,"o":117.13,"t":"2026-10-21T18:15:00Z","v":1006,"vw":117.171},{"c":117.215,"h":117.215,"l":117.115,"n":81,"o":117.115,"t":"2026-10-21T18:20:00Z","v":1774,"vw":117.144722},{"c":117.12,"h":117.17,"l":117.09,"n":107,"o":117.12,"t":"2026-10-21T18:25:00Z","v":2579,"vw":117.13336},{"c":117.28,"h":117.28,"l":117.12,"n":121,"o":117.12,"t":"2026-10-21T18:30:00Z","v":2882,"vw":117.172775},{"c":117.18,"h":117.4,"l":117.18,"n":211,"o":117.2,"t":"2026-10-21T18:35:00Z","v":6840,"vw":117.258894},{"c":117.19,"h":117.23,"l":117.18,"n":112,"o":117.23,"t":"2026-10-21T18:40:00Z","v":4670,"vw":117.204242},{"c":117.09,"h":117.29,"l":117.09,"n":88,"o":117.29,"t":"2026-10-21T18:45:00Z","v":2338,"vw":117.225268},{"c":116.84,"h":116.94,"l":116.83,"n":127,"o":116.94,"t":"2026-10-21T18:50:00Z","v":3622,"vw":116.864706},{"c":116.6,"h":116.84,"l":116.6,"n":178,"o":116.84,"t":"2026-10-21T18:55:00Z","v":4711,"vw":116.685371},{"c":116.285,"h":116.4,"l":116.17,"n":174,"o":116.4,"t":"2026-10-21T19:00:00Z","v":3866,"vw":116.276141},{"c":116.42,"h":116.42,"l":116.33,"n":96,"o":116.33,"t":"2026-10-21T19:05:00Z","v":1541,"vw":116.37875},{"c":116.47,"h":116.52,"l":116.265,"n":179,"o":116.36,"t":"2026-10-21T19:10:00Z","v":3565,"vw":116.358964},{"c":116.36,"h":116.595,"l":116.36,"n":188,"o":116.475,"t":"2026-10-21T19:15:00Z","v":4746,"vw":116.467998},{"c":116.445,"h":116.445,"l":116.33,"n":133,"o":116.34,"t":"2026-10-21T19:20:00Z","v":3029,"vw":116.387902},{"c":116.89,"h":116.89,"l":116.445,"n":128,"o":116.445,"t":"2026-10-21T19:25:00Z","v":2705,"vw":116.609155},{"c":116.565,"h":116.795,"l":116.565,"n":202,"o":116.68,"t":"2026-10-21T19:30:00Z","v":9902,"vw":116.667564},{"c":116.635,"h":116.72,"l":116.57,"n":166,"o":116.605,"t":"2026-10-21T19:35:00Z","v":5133,"vw":116.614702},{"c":116.38,"h":116.72,"l":116.35,"n":319,"o":116.635,"t":"2026-10-21T19:40:00Z","v":8104,"vw":116.531011},{"c":116.37,"h":116.61,"l":116.37,"n":320,"o":116.47,"t":"2026-10-21T19:45:00Z","v":11764,"vw":116.479795},{"c":116.43,"h":116.68,"l":116.32,"n":499,"o":116.49,"t":"2026-10-21T19:50:00Z","v":18192,"vw":116.514866},{"c":116.27,"h":116.41,"l":116.13,"n":1246,"o":116.35,"t":"2026-10-21T19:55:00Z","v":48945,"vw":116.253653},{"c":116.28,"h":116.28,"l":116.28,"n":28,"o":116.28,"t":"2026-10-21T20:00:00Z","v":81587,"vw":116.28},{"c":117.07,"h":117.44,"l":117.07,"n":18,"o":117.44,"t":"2026-10-22T12:45:00Z","v":832,"vw":117.160741},{"c":115,"h":116,"l":115,"n":14,"o":116,"t":"2026-10-22T13:25:00Z","v":951,"vw":115.235849},{"c":114.6,"h":115.16,"l":114.6,"n":55,"o":115.16,"t":"2026-10-22T13:30:00Z","v":6604,"vw":115.129869},{"c":115.73,"h":115.73,"l":114.61,"n":93,"o":114.61,"t":"2026-10-22T13:35:00Z","v":3566,"vw":115.135803},{"c":114.15,"h":115.71,"l":114.0201,"n":95,"o":115.71,"t":"2026-10-22T13:40:00Z","v":4802,"vw":114.844205},{"c":113.95,"h":114.31,"l":113.43,"n":249,"o":114.25,"t":"2026-10-22T13:45:00Z","v":14006,"vw":113.889902},{"c":114.6,"h":114.88,"l":113.96,"n":135,"o":113.96,"t":"2026-10-22T13:50:00Z","v":6100,"vw":114.354395},{"c":114.27,"h":114.925,"l":114.18,"n":145,"o":114.925,"t":"2026-10-22T13:55:00Z","v":7832,"vw":114.479153},{"c":113.68,"h":114.32,"l":113.656,"n":106,"o":114.306,"t":"2026-10-22T14:00:00Z","v":4306,"vw":114.069403},{"c":113.1,"h":113.72,"l":112.78,"n":123,"o":113.72,"t":"2026-10-22T14:05:00Z","v":6543,"vw":113.300773},{"c":112.405,"h":113.2699,"l":112.18,"n":242,"o":112.78,"t":"2026-10-22T14:10:00Z","v":12102,"vw":112.569558},{"c":112.4,"h":112.5199,"l":112.245,"n":49,"o":112.405,"t":"2026-10-22T14:15:00Z","v":1146,"vw":112.372483},{"c":111.59,"h":112.65,"l":111.59,"n":152,"o":112.65,"t":"2026-10-22T14:20:00Z","v":5197,"vw":111.964394},{"c":110.465,"h":111.51,"l":110.465,"n":203,"o":111.51,"t":"2026-10-22T14:25:00Z","v":8501,"vw":111.113684},{"c":110.09,"h":110.79,"l":109.6236,"n":471,"o":110.61,"t":"2026-10-22T14:30:00Z","v":16414,"vw":110.153042},{"c":110.395,"h":110.646,"l":109.72,"n":295,"o":110.215,"t":"2026-10-22T14:35:00Z","v":13736,"vw":110.12133},{"c":110.5829,"h":110.8499,"l":110.385,"n":102,"o":110.385,"t":"2026-10-22T14:40:00Z","v":2452,"vw":110.531646},{"c":110.01,"h":110.52,"l":109.9,"n":119,"o":110.34,"t":"2026-10-22T14:45:00Z","v":5451,"vw":110.130588},{"c":110.86,"h":110.935,"l":109.66,"n":350,"o":109.71,"t":"2026-10-22T14:50:00Z","v":13905,"vw":110.293158},{"c":110.675,"h":111.06,"l":110.38,"n":42,"o":110.38,"t":"2026-10-22T14:55:00Z","v":1137,"vw":110.735902},{"c":110.56,"h":110.68,"l":110.56,"n":24,"o":110.675,"t":"2026-10-22T15:00:00Z","v":701,"vw":110.647822},{"c":110.56,"h":110.575,"l":110.505,"n":54,"o":110.505,"t":"2026-10-22T15:05:00Z","v":2121,"vw":110.54398},{"c":110.535,"h":110.54,"l":110.42,"n":99,"o":110.53,"t":"2026-10-22T15:10:00Z","v":3761,"vw":110.479107},{"c":109.91,"h":110.6,"l":109.91,"n":307,"o":110.6,"t":"2026-10-22T15:15:00Z","v":22412,"vw":110.333675},{"c":109.775,"h":110.175,"l":109.76,"n":111,"o":109.945,"t":"2026-10-22T15:20:00Z","v":5113,"vw":109.939797},{"c":109.51,"h":109.845,"l":109.27,"n":143,"o":109.7001,"t":"2026-10-22T15:25:00Z","v":5988,"vw":109.559963},{"c":109.45,"h":109.68,"l":109.16,"n":142,"o":109.68,"t":"2026-10-22T15:30:00Z","v":5249,"vw":109.292034},{"c":109.52,"h":109.6,"l":109.385,"n":47,"o":109.41,"t":"2026-10-22T15:35:00Z","v":3050,"vw":109.498193},{"c":110.05,"h":110.14,"l":109.56,"n":215,"o":109.67,"t":"2026-10-22T15:40:00Z","v":14817,"vw":109.87426},{"c":109.86,"h":110.25,"l":109.86,"n":136,"o":110.205,"t":"2026-10-22T15:45:00Z","v":4651,"vw":110.023074},{"c":109.97,"h":110.2897,"l":109.97,"n":86,"o":110.025,"t":"2026-10-22T15:50:00Z","v":2756,"vw":110.079476},{"c":110.08,"h":110.08,"l":110.08,"n":15,"o":110.08,"t":"2026-10-22T15:55:00Z","v":232,"vw":110.08},{"c":110.59,"h":110.6,"l":110.08,"n":353,"o":110.145,"t":"2026-10-22T16:00:00Z","v":13986,"vw":110.186266},{"c":110.81,"h":110.81,"l":110.445,"n":103,"o":110.445,"t":"2026-10-22T16:05:00Z","v":2627,"vw":110.609444},{"c":110.4,"h":110.75,"l":110.145,"n":195,"o":110.75,"t":"2026-10-22T16:10:00Z","v":9234,"vw":110.403617},{"c":110.31,"h":110.505,"l":110.31,"n":53,"o":110.45,"t":"2026-10-22T16:15:00Z","v":1171,"vw":110.419512},{"c":110.69,"h":110.69,"l":110.565,"n":45,"o":110.585,"t":"2026-10-22T16:20:00Z","v":910,"vw":110.5975},{"c":110.625,"h":110.775,"l":110.51,"n":117,"o":110.69,"t":"2026-10-22T16:25:00Z","v":4495,"vw":110.641332},{"c":109.88,"h":110.615,"l":109.73,"n":246,"o":110.615,"t":"2026-10-22T16:30:00Z","v":8970,"vw":109.992968},{"c":109.405,"h":109.95,"l":109.405,"n":96,"o":109.925,"t":"2026-10-22T16:35:00Z","v":2640,"vw":109.69532},{"c":108.99,"h":109.18,"l":108.71,"n":245,"o":109.1,"t":"2026-10-22T16:40:00Z","v":12460,"vw":108.995003},{"c":108.845,"h":109.13,"l":108.7,"n":84,"o":109.13,"t":"2026-10-22T16:45:00Z","v":2008,"vw":108.863423},{"c":109.41,"h":109.41,"l":108.6,"n":113,"o":108.64,"t":"2026-10-22T16:50:00Z","v":2818,"vw":108.870887},{"c":108.72,"h":109.355,"l":108.04,"n":564,"o":109.355,"t":"2026-10-22T16:55:00Z","v":37855,"vw":108.377443},{"c":108.52,"h":108.52,"l":108.41,"n":90,"o":108.52,"t":"2026-10-22T17:00:00Z","v":1924,"vw":108.443846},{"c":108.2401,"h":108.48,"l":108.2401,"n":40,"o":108.48,"t":"2026-10-22T17:05:00Z","v":679,"vw":108.400033},{"c":108.545,"h":108.545,"l":108.35,"n":64,"o":108.37,"t":"2026-10-22T17:10:00Z","v":818,"vw":108.45125},{"c":108.52,"h":108.54,"l":108.21,"n":155,"o":108.5,"t":"2026-10-22T17:15:00Z","v":6267,"vw":108.359588},{"c":108.575,"h":108.67,"l":108.515,"n":93,"o":108.515,"t":"2026-10-22T17:20:00Z","v":2471,"vw":108.614874},{"c":108.575,"h":108.97,"l":108.45,"n":199,"o":108.575,"t":"2026-10-22T17:25:00Z","v":6836,"vw":108.585114},{"c":108.81,"h":108.81,"l":108.81,"n":35,"o":108.81,"t":"2026-10-22T17:30:00Z","v":419,"vw":108.81},{"c":108.94,"h":108.97,"l":108.78,"n":112,"o":108.78,"t":"2026-10-22T17:35:00Z","v":3538,"vw":108.842265},{"c":108.86,"h":108.86,"l":108.86,"n":21,"o":108.86,"t":"2026-10-22T17:40:00Z","v":394,"vw":108.86},{"c":109.04,"h":109.04,"l":108.87,"n":40,"o":108.87,"t":"2026-10-22T17:45:00Z","v":572,"vw":108.955},{"c":109.17,"h":109.33,"l":108.86,"n":196,"o":108.89,"t":"2026-10-22T17:50:00Z","v":5145,"vw":108.993648},{"c":108.82,"h":109.475,"l":108.82,"n":134,"o":109.475,"t":"2026-10-22T17:55:00Z","v":4426,"vw":109.275982},{"c":108.61,"h":108.73,"l":108.61,"n":33,"o":108.73,"t":"2026-10-22T18:00:00Z","v":1090,"vw":108.667692},{"c":108.64,"h":108.64,"l":108.51,"n":357,"o":108.54,"t":"2026-10-22T18:05:00Z","v":3206,"vw":108.544},{"c":108.37,"h":108.71,"l":108.37,"n":133,"o":108.6087,"t":"2026-10-22T18:10:00Z","v":3129,"vw":108.525994},{"c":108.93,"h":108.93,"l":108.47,"n":108,"o":108.47,"t":"2026-10-22T18:15:00Z","v":2381,"vw":108.635},{"c":109.15,"h":109.26,"l":109,"n":78,"o":109.005,"t":"2026-10-22T18:20:00Z","v":1498,"vw":109.096667},{"c":108.27,"h":109.02,"l":108.27,"n":116,"o":109.02,"t":"2026-10-22T18:25:00Z","v":3299,"vw":108.67579},{"c":108.94,"h":109.065,"l":108.425,"n":157,"o":108.5546,"t":"2026-10-22T18:30:00Z","v":4624,"vw":108.752133},{"c":108.925,"h":109.37,"l":108.91,"n":229,"o":109.02,"t":"2026-10-22T18:35:00Z","v":12995,"vw":109.185001},{"c":108.91,"h":109,"l":108.91,"n":24,"o":109,"t":"2026-10-22T18:40:00Z","v":510,"vw":108.955},{"c":109.03,"h":109.2,"l":108.82,"n":163,"o":108.97,"t":"2026-10-22T18:45:00Z","v":5285,"vw":108.957317},{"c":108.75,"h":109.115,"l":108.69,"n":130,"o":109.03,"t":"2026-10-22T18:50:00Z","v":3534,"vw":108.904583},{"c":108.94,"h":109.01,"l":108.765,"n":136,"o":108.765,"t":"2026-10-22T18:55:00Z","v":3898,"vw":108.946321},{"c":108.41,"h":108.92,"l":108.365,"n":250,"o":108.92,"t":"2026-10-22T19:00:00Z","v":8268,"vw":108.671925},{"c":108.68,"h":108.69,"l":108.5099,"n":108,"o":108.5099,"t":"2026-10-22T19:05:00Z","v":2193,"vw":108.627576},{"c":108.86,"h":108.9,"l":108.63,"n":220,"o":108.64,"t":"2026-10-22T19:10:00Z","v":5526,"vw":108.776273},{"c":108.99,"h":109.12,"l":108.73,"n":223,"o":108.77,"t":"2026-10-22T19:15:00Z","v":8266,"vw":108.900964},{"c":109.165,"h":109.38,"l":108.88,"n":208,"o":108.91,"t":"2026-10-22T19:20:00Z","v":6626,"vw":109.02137},{"c":109.15,"h":109.16,"l":108.97,"n":162,"o":108.97,"t":"2026-10-22T19:25:00Z","v":3434,"vw":109.071061},{"c":109.12,"h":109.25,"l":108.975,"n":329,"o":109.18,"t":"2026-10-22T19:30:00Z","v":8794,"vw":109.095078},{"c":108.25,"h":109.12,"l":108.06,"n":515,"o":109.02,"t":"2026-10-22T19:35:00Z","v":30434,"vw":108.680353},{"c":108.49,"h":108.63,"l":108.25,"n":297,"o":108.25,"t":"2026-10-22T19:40:00Z","v":12197,"vw":108.435865},{"c":107.89,"h":108.455,"l":107.57,"n":584,"o":108.38,"t":"2026-10-22T19:45:00Z","v":21036,"vw":108.016315},{"c":107.5056,"h":108.095,"l":107.3269,"n":735,"o":107.71,"t":"2026-10-22T19:50:00Z","v":28322,"vw":107.873272},{"c":107.47,"h":107.87,"l":107.44,"n":1801,"o":107.645,"t":"2026-10-22T19:55:00Z","v":92080,"vw":107.602075},{"c":107.5,"h":107.5,"l":107.5,"n":48,"o":107.5,"t":"2026-10-22T20:00:00Z","v":106341,"vw":107.5}],"history":[{"c":49.11,"h":50,"l":48.61,"n":16082,"o":49.92,"t":"2024-10-21T04:00:00Z","v":1549590,"vw":49.127176},{"c":48.92,"h":49.54,"l":48.78,"n":11121,"o":49,"t":"2024-10-22T04:00:00Z","v":960048,"vw":49.029746},{"c":48.06,"h":49.36,"l":47.5101,"n":9813,"o":48.57,"t":"2024-10-23T04:00:00Z","v":793911,"vw":48.097304},{"c":47.24,"h":49.04,"l":47.02,"n":10106,"o":47.97,"t":"2024-10-24T04:00:00Z","v":852788,"vw":47.504783},{"c":47.28,"h":48.4025,"l":47.25,"n":11391,"o":47.68,"t":"2024-10-25T04:00:00Z","v":933325,"vw":47.631429},{"c":48.34,"h":49.1943,"l":47.44,"n":11396,"o":47.51,"t":"2024-10-28T04:00:00Z","v":682956,"vw":48.453245},{"c":48.21,"h":48.73,"l":47.62,"n":11928,"o":48.04,"t":"2024-10-29T04:00:00Z","v":821989,"vw":48.178059},{"c":46.89,"h":48.65,"l":46.28,"n":19261,"o":47.67,"t":"2024-10-30T04:00:00Z","v":1426409,"vw":47.382953},{"c":48.97,"h":49.92,"l":42.01,"n":31881,"o":45.99,"t":"2024-10-31T04:00:00Z","v":2709680,"vw":47.538181},{"c":47.62,"h":48.97,"l":46.3807,"n":22892,"o":48.61,"t":"2024-11-01T04:00:00Z","v":1462090,"vw":47.415443},{"c":50.06,"h":51.3197,"l":47.63,"n":18375,"o":47.63,"t":"2024-11-04T05:00:00Z","v":1498321,"vw":50.133831},{"c":52.14,"h":52.35,"l":49.51,"n":15375,"o":50,"t":"2024-11-05T05:00:00Z","v":1252597,"vw":51.509007},{"c":54.23,"h":54.88,"l":53.06,"n":18577,"o":54.08,"t":"2024-11-06T05:00:00Z","v":981796,"vw":54.200073},{"c":54.3,"h":55.24,"l":53.65,"n":16031,"o":54.11,"t":"2024-11-07T05:00:00Z","v":871048,"vw":54.48865},{"c":59.6,"h":61.663,"l":54.3,"n":27982,"o":54.3,"t":"2024-11-08T05:00:00Z","v":1727539,"vw":59.070867},{"c":59.06,"h":60.05,"l":58.02,"n":18816,"o":59.88,"t":"2024-11-11T05:00:00Z","v":1220255,"vw":59.080684},{"c":57.79,"h":59.98,"l":57,"n":15169,"o":59,"t":"2024-11-12T05:00:00Z","v":1166217,"vw":57.788712},{"c":56.45,"h":59.255,"l":56.41,"n":11348,"o":58.02,"t":"2024-11-13T05:00:00Z","v":581496,"vw":57.288655},{"c":54.79,"h":57.5,"l":54.49,"n":13948,"o":56.4,"t":"2024-11-14T05:00:00Z","v":836841,"vw":55.157095},{"c":51.83,"h":55.215,"l":51.51,"n":18486,"o":55.09,"t":"2024-11-15T05:00:00Z","v":1414439,"vw":52.552415},{"c":52.62,"h":52.99,"l":51.69,"n":14147,"o":52,"t":"2024-11-18T05:00:00Z","v":767259,"vw":52.434232},{"c":54.305,"h":54.57,"l":52.25,"n":10517,"o":52.79,"t":"2024-11-19T05:00:00Z","v":620010,"vw":53.997229},{"c":56.09,"h":56.13,"l":54.02,"n":14674,"o":54.31,"t":"2024-11-20T05:00:00Z","v":1013878,"vw":55.360052},{"c":55.92,"h":57.24,"l":55.34,"n":12394,"o":56.16,"t":"2024-11-21T05:00:00Z","v":600062,"vw":56.117805},{"c":57.54,"h":57.705,"l":56.14,"n":12373,"o":56.2,"t":"2024-11-22T05:00:00Z","v":676106,"vw":57.143088},{"c":59.03,"h":59.535,"l":57.5,"n":16719,"o":57.62,"t":"2024-11-25T05:00:00Z","v":1501395,"vw":58.942539},{"c":58.58,"h":59.02,"l":57.3,"n":15090,"o":59.02,"t":"2024-11-26T05:00:00Z","v":788867,"vw":58.242297},{"c":58.6,"h":59.2099,"l":57.84,"n":8923,"o":58.86,"t":"2024-11-27T05:00:00Z","v":477926,"vw":58.548786},{"c":57.68,"h":59.118,"l":57.425,"n":5401,"o":58.63,"t":"2024-11-29T05:00:00Z","v":299902,"vw":57.83217},{"c":59.21,"h":59.5,"l":56.57,"n":15172,"o":57.4,"t":"2024-12-02T05:00:00Z","v":959324,"vw":58.862969},{"c":59.67,"h":59.79,"l":57.87,"n":9166,"o":58.89,"t":"2024-12-03T05:00:00Z","v":770728,"vw":59.361845},{"c":60.85,"h":62.22,"l":59.53,"n":14610,"o":59.82,"t":"2024-12-04T05:00:00Z","v":761793,"vw":61.236158},{"c":59.42,"h":60.2,"l":59.02,"n":10146,"o":59.99,"t":"2024-12-05T05:00:00Z","v":509830,"vw":59.464452},{"c":60.78,"h":61.37,"l":59.9,"n":11056,"o":60.21,"t":"2024-12-06T05:00:00Z","v":538426,"vw":60.762885},{"c":59.26,"h":61.19,"l":58.02,"n":11969,"o":60.81,"t":"2024-12-09T05:00:00Z","v":1697205,"vw":59.386239},{"c":58.81,"h":60.19,"l":58.25,"n":12519,"o":59.46,"t":"2024-12-10T05:00:00Z","v":446467,"vw":58.884029},{"c":60.08,"h":60.9,"l":58.0242,"n":11568,"o":59.89,"t":"2024-12-11T05:00:00Z","v":546255,"vw":60.133957},{"c":56.325,"h":59.92,"l":53.51,"n":19370,"o":56.082,"t":"2024-12-12T05:00:00Z","v":1068015,"vw":57.364775},{"c":55.4,"h":58.51,"l":55.2,"n":16109,"o":57.62,"t":"2024-12-13T05:00:00Z","v":1167829,"vw":55.791248},{"c":55.43,"h":56.46,"l":54.52,"n":15919,"o":55.49,"t":"2024-12-16T05:00:00Z","v":856097,"vw":55.235163},{"c":55.14,"h":56.125,"l":54.14,"n":11594,"o":55.26,"t":"2024-12-17T05:00:00Z","v":617774,"vw":55.174833},{"c":52.42,"h":55.99,"l":52.02,"n":16345,"o":54.95,"t":"2024-12-18T05:00:00Z","v":797657,"vw":53.477705},{"c":51.15,"h":53.265,"l":50.78,"n":17496,"o":52.65,"t":"2024-12-19T05:00:00Z","v":1280288,"vw":51.357505},{"c":51.4,"h":52.345,"l":50.02,"n":17504,"o":50.58,"t":"2024-12-20T05:00:00Z","v":2456297,"vw":51.388456},{"c":50.9,"h":51.72,"l":49.51,"n":14744,"o":51.72,"t":"2024-12-23T05:00:00Z","v":662210,"vw":50.641937},{"c":52.17,"h":52.17,"l":50.55,"n":5893,"o":51,"t":"2024-12-24T05:00:00Z","v":261077,"vw":51.767727},{"c":53.63,"h":53.67,"l":51.735,"n":10883,"o":52.35,"t":"2024-12-26T05:00:00Z","v":461618,"vw":53.172217},{"c":52.47,"h":53.36,"l":51.8738,"n":8665,"o":53.36,"t":"2024-12-27T05:00:00Z","v":427076,"vw":52.467044},{"c":50.85,"h":51.95,"l":50.15,"n":12675,"o":51.95,"t":"2024-12-30T05:00:00Z","v":596318,"vw":50.805258},{"c":50.39,"h":51.86,"l":50.02,"n":11101,"o":51.86,"t":"2024-12-31T05:00:00Z","v":765696,"vw":50.346055},{"c":49.97,"h":52,"l":49.42,"n":13718,"o":50.62,"t":"2025-01-02T05:00:00Z","v":843821,"vw":50.221251},{"c":50.855,"h":51.15,"l":49.755,"n":16311,"o":50.08,"t":"2025-01-03T05:00:00Z","v":942854,"vw":50.604705},{"c":51.66,"h":51.78,"l":49.8,"n":15431,"o":50.82,"t":"2025-01-06T05:00:00Z","v":691442,"vw":51.117778},{"c":51.25,"h":52.17,"l":50.29,"n":14590,"o":51.5,"t":"2025-01-07T05:00:00Z","v":625323,"vw":51.042294},{"c":51.69,"h":52.09,"l":50.5,"n":9285,"o":50.93,"t":"2025-01-08T05:00:00Z","v":375019,"vw":51.577077},{"c":49.85,"h":50.94,"l":49.16,"n":16873,"o":50.54,"t":"2025-01-10T05:00:00Z","v":1013988,"vw":49.745105},{"c":51.06,"h":51.13,"l":49,"n":12431,"o":49.48,"t":"2025-01-13T05:00:00Z","v":590434,"vw":50.490224},{"c":51.66,"h":52.555,"l":50.91,"n":13241,"o":51.58,"t":"2025-01-14T05:00:00Z","v":1085654,"vw":51.639235},{"c":53.78,"h":53.88,"l":52.45,"n":11650,"o":52.82,"t":"2025-01-15T05:00:00Z","v":531232,"vw":53.42055},{"c":54.44,"h":54.81,"l":53.3,"n":14355,"o":53.7,"t":"2025-01-16T05:00:00Z","v":677317,"vw":54.376583},{"c":55.31,"h":55.36,"l":53.76,"n":13018,"o":54.93,"t":"2025-01-17T05:00:00Z","v":742443,"vw":54.938233},{"c":61.11,"h":61.24,"l":55.9,"n":17724,"o":56.33,"t":"2025-01-21T05:00:00Z","v":1100608,"vw":60.171635},{"c":59.03,"h":61.63,"l":58.02,"n":23831,"o":61.21,"t":"2025-01-22T05:00:00Z","v":1352922,"vw":59.005364},{"c":62.29,"h":62.98,"l":58.28,"n":17205,"o":58.87,"t":"2025-01-23T05:00:00Z","v":1058565,"vw":61.607251},{"c":59.99,"h":62.29,"l":59.345,"n":18436,"o":62.29,"t":"2025-01-24T05:00:00Z","v":1006669,"vw":60.304683},{"c":60.3,"h":61.44,"l":59.315,"n":16467,"o":59.77,"t":"2025-01-27T05:00:00Z","v":824119,"vw":60.268628},{"c":60.66,"h":61.06,"l":59.01,"n":12607,"o":60.53,"t":"2025-01-28T05:00:00Z","v":493079,"vw":60.550234},{"c":61.53,"h":61.865,"l":60.06,"n":11337,"o":60.39,"t":"2025-01-29T05:00:00Z","v":430639,"vw":61.36111},{"c":69.9,"h":70.6,"l":62.28,"n":32049,"o":63.33,"t":"2025-01-30T05:00:00Z","v":1877386,"vw":68.34007},{"c":66.92,"h":71.29,"l":65.35,"n":27469,"o":70.05,"t":"2025-01-31T05:00:00Z","v":1507036,"vw":67.495056},{"c":66.55,"h":67.935,"l":64.66,"n":16820,"o":65.1,"t":"2025-02-03T05:00:00Z","v":1224737,"vw":66.625351},{"c":66.91,"h":67.85,"l":65.9501,"n":12695,"o":65.97,"t":"2025-02-04T05:00:00Z","v":774808,"vw":66.937974},{"c":68.45,"h":68.93,"l":66.78,"n":13982,"o":67.02,"t":"2025-02-05T05:00:00Z","v":715865,"vw":68.332396},{"c":68.04,"h":69.4,"l":67.41,"n":16602,"o":68.11,"t":"2025-02-06T05:00:00Z","v":888477,"vw":68.32714},{"c":68.01,"h":70.01,"l":67.17,"n":14858,"o":68.06,"t":"2025-02-07T05:00:00Z","v":652102,"vw":68.121962},{"c":67.54,"h":68.66,"l":67.34,"n":14854,"o":68.08,"t":"2025-02-10T05:00:00Z","v":619211,"vw":67.86511},{"c":68.11,"h":70.27,"l":67.765,"n":14665,"o":67.92,"t":"2025-02-11T05:00:00Z","v":577223,"vw":68.595507},{"c":70.15,"h":70.68,"l":66.28,"n":14441,"o":66.62,"t":"2025-02-12T05:00:00Z","v":641379,"vw":69.717967},{"c":73.61,"h":73.7525,"l":69.5485,"n":21362,"o":70.13,"t":"2025-02-13T05:00:00Z","v":951395,"vw":72.68608},{"c":72.72,"h":74.6114,"l":72,"n":15209,"o":74,"t":"2025-02-14T05:00:00Z","v":816344,"vw":72.802177},{"c":72.6,"h":74.4999,"l":71.5,"n":13808,"o":73.625,"t":"2025-02-18T05:00:00Z","v":592348,"vw":72.502921},{"c":73.53,"h":75,"l":71.52,"n":16067,"o":73.85,"t":"2025-02-19T05:00:00Z","v":807535,"vw":73.790005},{"c":65.09,"h":74,"l":64.342,"n":35948,"o":73.05,"t":"2025-02-20T05:00:00Z","v":1981825,"vw":66.752499},{"c":63.54,"h":66.48,"l":63.185,"n":20283,"o":65.9,"t":"2025-02-21T05:00:00Z","v":1206584,"vw":63.991858},{"c":61.81,"h":64.1852,"l":60.5,"n":26594,"o":63.94,"t":"2025-02-24T05:00:00Z","v":1304107,"vw":61.860174},{"c":61.23,"h":61.71,"l":59.09,"n":25321,"o":61.6,"t":"2025-02-25T05:00:00Z","v":1267113,"vw":60.707713},{"c":63.37,"h":64.25,"l":61.59,"n":20890,"o":61.605,"t":"2025-02-26T05:00:00Z","v":1316557,"vw":63.0601},{"c":59.85,"h":64.662,"l":59.25,"n":34130,"o":61,"t":"2025-02-27T05:00:00Z","v":2111720,"vw":60.628194},{"c":60.58,"h":61.04,"l":59.12,"n":19145,"o":60.19,"t":"2025-02-28T05:00:00Z","v":1359630,"vw":60.296506},{"c":59.07,"h":61.39,"l":57.82,"n":25747,"o":61.39,"t":"2025-03-03T05:00:00Z","v":1739108,"vw":59.384612},{"c":55.99,"h":60.315,"l":55.8,"n":32369,"o":58.72,"t":"2025-03-04T05:00:00Z","v":1889364,"vw":57.287804},{"c":55.49,"h":57.11,"l":54.66,"n":20498,"o":56.02,"t":"2025-03-05T05:00:00Z","v":1230034,"vw":55.705821},{"c":54.3,"h":56.11,"l":53.82,"n":25309,"o":54.37,"t":"2025-03-06T05:00:00Z","v":1679061,"vw":54.724557},{"c":55.4,"h":56.18,"l":52.45,"n":22076,"o":54.16,"t":"2025-03-07T05:00:00Z","v":1439425,"vw":54.758372},{"c":56.4,"h":56.56,"l":52.95,"n":23213,"o":53.6,"t":"2025-03-10T04:00:00Z","v":1365136,"vw":55.589003},{"c":55.42,"h":57.56,"l":55.04,"n":24880,"o":56.57,"t":"2025-03-11T04:00:00Z","v":1332758,"vw":56.193237},{"c":55,"h":57.95,"l":54.4,"n":20583,"o":57.47,"t":"2025-03-12T04:00:00Z","v":1038417,"vw":55.162585},{"c":54.85,"h":55.55,"l":54.18,"n":13516,"o":55.29,"t":"2025-03-13T04:00:00Z","v":691865,"vw":54.755747},{"c":56.01,"h":56.83,"l":54.12,"n":14108,"o":55.51,"t":"2025-03-14T04:00:00Z","v":753588,"vw":55.93141},{"c":57.88,"h":58.48,"l":55.01,"n":19093,"o":55.01,"t":"2025-03-17T04:00:00Z","v":1049741,"vw":57.710298},{"c":56.5,"h":57.88,"l":56.1,"n":13162,"o":57.45,"t":"2025-03-18T04:00:00Z","v":722644,"vw":56.780278},{"c":58,"h":58.61,"l":55.64,"n":17105,"o":56.07,"t":"2025-03-19T04:00:00Z","v":805364,"vw":57.518635},{"c":57.59,"h":59.72,"l":57.02,"n":16918,"o":57.32,"t":"2025-03-20T04:00:00Z","v":882527,"vw":58.021809},{"c":58.66,"h":59.14,"l":56.3262,"n":18558,"o":56.74,"t":"2025-03-21T04:00:00Z","v":1943524,"vw":58.423147},{"c":59.47,"h":61.09,"l":59.37,"n":16054,"o":59.96,"t":"2025-03-24T04:00:00Z","v":834068,"vw":59.830773},{"c":58.32,"h":60.04,"l":57.86,"n":13325,"o":59.5,"t":"2025-03-25T04:00:00Z","v":663519,"vw":58.49365},{"c":57.11,"h":58.76,"l":56.52,"n":13079,"o":58.26,"t":"2025-03-26T04:00:00Z","v":636435,"vw":57.269441},{"c":56.68,"h":57.71,"l":56.64,"n":9963,"o":56.81,"t":"2025-03-27T04:00:00Z","v":431523,"vw":56.924169},{"c":54.63,"h":57.51,"l":53.79,"n":14798,"o":56.82,"t":"2025-03-28T04:00:00Z","v":653632,"vw":54.735273},{"c":114.22,"h":117.33,"l":87.5821,"n":242435,"o":94.93,"t":"2025-03-31T04:00:00Z","v":14339251,"vw":103.835508},{"c":91.93,"h":114.71,"l":91.06,"n":123166,"o":114.68,"t":"2025-04-01T04:00:00Z","v":7317631,"vw":97.121112},{"c":83.81,"h":90.495,"l":82.8389,"n":59457,"o":89.44,"t":"2025-04-02T04:00:00Z","v":3042705,"vw":84.874818},{"c":79.37,"h":82.96,"l":77.01,"n":37412,"o":79.16,"t":"2025-04-03T04:00:00Z","v":2093327,"vw":80.324389},{"c":74.45,"h":78,"l":72.59,"n":40381,"o":77.6,"t":"2025-04-04T04:00:00Z","v":2542125,"vw":74.480867},{"c":74.65,"h":77.4872,"l":69.035,"n":41274,"o":72.89,"t":"2025-04-07T04:00:00Z","v":2559565,"vw":73.499349},{"c":70.49,"h":77.85,"l":70,"n":32203,"o":77.85,"t":"2025-04-08T04:00:00Z","v":1715420,"vw":72.029407},{"c":72.97,"h":75.08,"l":64.62,"n":35221,"o":69.54,"t":"2025-04-09T04:00:00Z","v":2313986,"vw":70.315408},{"c":67.73,"h":70.945,"l":66.03,"n":27486,"o":70.22,"t":"2025-04-10T04:00:00Z","v":1649978,"vw":67.80919},{"c":68.62,"h":68.87,"l":65.07,"n":20265,"o":67.35,"t":"2025-04-11T04:00:00Z","v":1108945,"vw":67.607943},{"c":67.43,"h":71.1475,"l":67.04,"n":20785,"o":70,"t":"2025-04-14T04:00:00Z","v":1138379,"vw":68.216855},{"c":69.59,"h":70.37,"l":67.42,"n":22580,"o":67.43,"t":"2025-04-15T04:00:00Z","v":1291099,"vw":69.393359},{"c":64.6,"h":70.1964,"l":63.75,"n":25759,"o":68.8,"t":"2025-04-16T04:00:00Z","v":1510013,"vw":65.552997},{"c":62.24,"h":65.395,"l":61.935,"n":20860,"o":64.6,"t":"2025-04-17T04:00:00Z","v":1579126,"vw":62.8774},{"c":62.9,"h":64.26,"l":61.75,"n":21109,"o":62.06,"t":"2025-04-21T04:00:00Z","v":1197995,"vw":62.833743},{"c":64.68,"h":65.08,"l":62.04,"n":18407,"o":63.43,"t":"2025-04-22T04:00:00Z","v":1028777,"vw":63.996042},{"c":69.27,"h":70.73,"l":65.77,"n":28411,"o":66.775,"t":"2025-04-23T04:00:00Z","v":1800202,"vw":69.066684},{"c":71.79,"h":76.17,"l":69.11,"n":33710,"o":69.22,"t":"2025-04-24T04:00:00Z","v":2616180,"vw":73.158023},{"c":71.71,"h":73.16,"l":69.56,"n":19547,"o":72.35,"t":"2025-04-25T04:00:00Z","v":1279549,"vw":71.301383},{"c":70.95,"h":74.56,"l":70.73,"n":27418,"o":73.86,"t":"2025-04-28T04:00:00Z","v":1377473,"vw":71.693345},{"c":73.23,"h":73.57,"l":70.08,"n":17920,"o":71.66,"t":"2025-04-29T04:00:00Z","v":817024,"vw":72.850405},{"c":71.88,"h":73.12,"l":70.95,"n":17331,"o":73.12,"t":"2025-04-30T04:00:00Z","v":810046,"vw":71.907713},{"c":71.48,"h":72.1,"l":69.26,"n":21592,"o":71.2,"t":"2025-05-01T04:00:00Z","v":1031750,"vw":71.344199},{"c":72.77,"h":74.22,"l":71.1684,"n":26328,"o":71.88,"t":"2025-05-02T04:00:00Z","v":1231619,"vw":72.936024},{"c":73.94,"h":74.3,"l":71.32,"n":28213,"o":71.41,"t":"2025-05-05T04:00:00Z","v":2220310,"vw":73.445414},{"c":70.74,"h":75.405,"l":67,"n":36350,"o":67.24,"t":"2025-05-06T04:00:00Z","v":1916862,"vw":70.782527},{"c":70.46,"h":72.38,"l":70.02,"n":28860,"o":70.72,"t":"2025-05-07T04:00:00Z","v":1331564,"vw":70.765797},{"c":71.38,"h":72.21,"l":68.915,"n":23339,"o":70.63,"t":"2025-05-08T04:00:00Z","v":1220846,"vw":71.003875},{"c":70.23,"h":71.27,"l":69.74,"n":20239,"o":70.62,"t":"2025-05-09T04:00:00Z","v":953403,"vw":70.426296},{"c":72.14,"h":73.36,"l":69.325,"n":23635,"o":72.17,"t":"2025-05-12T04:00:00Z","v":1163813,"vw":71.590279},{"c":70.59,"h":73.12,"l":70.53,"n":22725,"o":72.21,"t":"2025-05-13T04:00:00Z","v":1047928,"vw":71.477063},{"c":70.84,"h":71.665,"l":68.855,"n":22200,"o":70.01,"t":"2025-05-14T04:00:00Z","v":1299738,"vw":70.71751},{"c":73.36,"h":73.57,"l":70.55,"n":28515,"o":70.84,"t":"2025-05-15T04:00:00Z","v":1151259,"vw":72.854658},{"c":75.08,"h":75.5,"l":72.48,"n":24801,"o":73.02,"t":"2025-05-16T04:00:00Z","v":1129565,"vw":74.672662},{"c":74.82,"h":75.12,"l":73.355,"n":17642,"o":73.66,"t":"2025-05-19T04:00:00Z","v":720854,"vw":74.433294},{"c":76.22,"h":76.72,"l":74.53,"n":15818,"o":75.19,"t":"2025-05-20T04:00:00Z","v":815060,"vw":75.887087},{"c":75.8,"h":77,"l":74.75,"n":22669,"o":75.08,"t":"2025-05-21T04:00:00Z","v":995057,"vw":75.698572},{"c":76.09,"h":77.02,"l":74.3393,"n":18420,"o":75.41,"t":"2025-05-22T04:00:00Z","v":889130,"vw":76.132801},{"c":78.69,"h":79.68,"l":74.55,"n":20122,"o":74.7,"t":"2025-05-23T04:00:00Z","v":975577,"vw":78.176358},{"c":76.81,"h":80.645,"l":76.1701,"n":27992,"o":80.45,"t":"2025-05-27T04:00:00Z","v":1600110,"vw":77.446786},{"c":77.65,"h":78.2525,"l":76.4,"n":23702,"o":76.4,"t":"2025-05-28T04:00:00Z","v":1365517,"vw":77.607302},{"c":77.64,"h":78.49,"l":76.51,"n":19590,"o":78.49,"t":"2025-05-29T04:00:00Z","v":1025802,"vw":77.559136},{"c":77.56,"h":78.7,"l":75.12,"n":20852,"o":77.64,"t":"2025-05-30T04:00:00Z","v":1203983,"vw":77.569033},{"c":71.68,"h":86.2,"l":70,"n":97412,"o":77.56,"t":"2025-06-02T04:00:00Z","v":6056327,"vw":76.924162},{"c":69.51,"h":72.02,"l":66.4955,"n":41605,"o":71.1,"t":"2025-06-03T04:00:00Z","v":2476760,"vw":68.913456},{"c":69.98,"h":70.69,"l":68.75,"n":24821,"o":69.93,"t":"2025-06-04T04:00:00Z","v":1141906,"vw":69.608087},{"c":69.01,"h":70.235,"l":67.945,"n":26819,"o":69.46,"t":"2025-06-05T04:00:00Z","v":1301121,"vw":69.102335},{"c":69.6,"h":70.72,"l":68.7569,"n":21743,"o":69.65,"t":"2025-06-06T04:00:00Z","v":973285,"vw":69.356219},{"c":70.57,"h":71.23,"l":69.35,"n":21930,"o":70.83,"t":"2025-06-09T04:00:00Z","v":1064625,"vw":70.368684},{"c":72.27,"h":74.07,"l":70.45,"n":23468,"o":70.61,"t":"2025-06-10T04:00:00Z","v":976011,"vw":72.646401},{"c":71.24,"h":73.88,"l":71.155,"n":20574,"o":72.29,"t":"2025-06-11T04:00:00Z","v":822009,"vw":72.17344},{"c":71.18,"h":72.01,"l":69.725,"n":24709,"o":71.07,"t":"2025-06-12T04:00:00Z","v":1553626,"vw":70.637075},{"c":70.06,"h":70.9524,"l":69.38,"n":21865,"o":69.84,"t":"2025-06-13T04:00:00Z","v":1008688,"vw":70.249533},{"c":70.9,"h":71.07,"l":69.92,"n":20805,"o":70.72,"t":"2025-06-16T04:00:00Z","v":806956,"vw":70.565402},{"c":71.85,"h":72.55,"l":69.598,"n":20165,"o":69.88,"t":"2025-06-17T04:00:00Z","v":789661,"vw":71.606324},{"c":71.24,"h":73.13,"l":70.7826,"n":22679,"o":72.04,"t":"2025-06-18T04:00:00Z","v":907285,"vw":71.658369},{"c":71.38,"h":72,"l":69.47,"n":20892,"o":71.24,"t":"2025-06-20T04:00:00Z","v":1735984,"vw":71.017672},{"c":74.28,"h":74.4,"l":71.0001,"n":20237,"o":71.38,"t":"2025-06-23T04:00:00Z","v":967253,"vw":73.47229},{"c":76.77,"h":77.42,"l":73.3283,"n":21251,"o":75.07,"t":"2025-06-24T04:00:00Z","v":889031,"vw":76.33126},{"c":73.99,"h":77.16,"l":73.72,"n":19664,"o":77.025,"t":"2025-06-25T04:00:00Z","v":643104,"vw":74.353337},{"c":74.33,"h":74.43,"l":72.4761,"n":18275,"o":73.98,"t":"2025-06-26T04:00:00Z","v":778687,"vw":73.521896},{"c":73.22,"h":75.9499,"l":72.98,"n":28855,"o":75.13,"t":"2025-06-27T04:00:00Z","v":11990894,"vw":73.304249},{"c":73.4,"h":73.81,"l":71.74,"n":23636,"o":73.6,"t":"2025-06-30T04:00:00Z","v":1018090,"vw":73.247618},{"c":69.31,"h":73.8,"l":69.28,"n":30645,"o":73.3,"t":"2025-07-01T04:00:00Z","v":1451649,"vw":70.284898},{"c":71.34,"h":71.57,"l":68.52,"n":24766,"o":69.12,"t":"2025-07-02T04:00:00Z","v":1154890,"vw":70.911767},{"c":72.27,"h":72.7199,"l":71.4517,"n":10409,"o":71.63,"t":"2025-07-03T04:00:00Z","v":675773,"vw":72.242126},{"c":67.545,"h":71.55,"l":66.49,"n":38937,"o":71.54,"t":"2025-07-07T04:00:00Z","v":1905330,"vw":68.075285},{"c":68.16,"h":68.55,"l":67.38,"n":23957,"o":67.54,"t":"2025-07-08T04:00:00Z","v":1096905,"vw":68.001512},{"c":70.89,"h":70.94,"l":68.32,"n":21725,"o":68.98,"t":"2025-07-09T04:00:00Z","v":1116789,"vw":70.246002},{"c":72.01,"h":72.485,"l":70.16,"n":18427,"o":71.08,"t":"2025-07-10T04:00:00Z","v":806857,"vw":71.792329},{"c":71.88,"h":72.23,"l":70.09,"n":15987,"o":72.01,"t":"2025-07-11T04:00:00Z","v":679546,"vw":71.623258},{"c":72.77,"h":73.4399,"l":71.54,"n":16842,"o":71.85,"t":"2025-07-14T04:00:00Z","v":650159,"vw":72.46738},{"c":71.41,"h":72.66,"l":70.14,"n":20578,"o":72.66,"t":"2025-07-15T04:00:00Z","v":1049467,"vw":71.437542},{"c":72.85,"h":73.46,"l":71.54,"n":16470,"o":71.66,"t":"2025-07-16T04:00:00Z","v":634127,"vw":72.740313},{"c":73.1,"h":73.78,"l":72.41,"n":16927,"o":72.85,"t":"2025-07-17T04:00:00Z","v":725990,"vw":73.082419},{"c":70.86,"h":73.5,"l":70.76,"n":15204,"o":73.49,"t":"2025-07-18T04:00:00Z","v":563100,"vw":71.269264},{"c":70.12,"h":71.57,"l":69.605,"n":17434,"o":71.39,"t":"2025-07-21T04:00:00Z","v":628978,"vw":70.185963},{"c":69.08,"h":71.15,"l":68.95,"n":17068,"o":70.12,"t":"2025-07-22T04:00:00Z","v":853085,"vw":69.484206},{"c":68.39,"h":70.105,"l":67.565,"n":20337,"o":69.34,"t":"2025-07-23T04:00:00Z","v":719249,"vw":68.311273},{"c":67.59,"h":69.145,"l":67.44,"n":15741,"o":68.5,"t":"2025-07-24T04:00:00Z","v":649239,"vw":67.933832},{"c":68.29,"h":68.67,"l":67.53,"n":12922,"o":67.72,"t":"2025-07-25T04:00:00Z","v":395587,"vw":68.162685},{"c":69.15,"h":70.44,"l":68.38,"n":18633,"o":68.78,"t":"2025-07-28T04:00:00Z","v":829886,"vw":69.342},{"c":68.2,"h":69.44,"l":67.75,"n":18505,"o":69.15,"t":"2025-07-29T04:00:00Z","v":853031,"vw":68.328472},{"c":69.91,"h":70.27,"l":67.975,"n":19328,"o":68.15,"t":"2025-07-30T04:00:00Z","v":874630,"vw":69.713108},{"c":67.17,"h":70.74,"l":66.94,"n":29838,"o":68.95,"t":"2025-07-31T04:00:00Z","v":1618403,"vw":68.489515},{"c":69,"h":69.9,"l":62.4,"n":43318,"o":64.75,"t":"2025-08-01T04:00:00Z","v":2107380,"vw":68.123799},{"c":71.77,"h":71.91,"l":66.46,"n":36593,"o":67.62,"t":"2025-08-04T04:00:00Z","v":1816552,"vw":69.687147},{"c":70.45,"h":71.7899,"l":70.03,"n":17475,"o":71.63,"t":"2025-08-05T04:00:00Z","v":746491,"vw":70.75088},{"c":70.52,"h":70.83,"l":69.14,"n":15913,"o":69.5,"t":"2025-08-06T04:00:00Z","v":626607,"vw":70.278631},{"c":71.48,"h":71.57,"l":70.155,"n":16439,"o":71,"t":"2025-08-07T04:00:00Z","v":712355,"vw":70.864162},{"c":72.3,"h":73.08,"l":71.595,"n":16381,"o":71.61,"t":"2025-08-08T04:00:00Z","v":666839,"vw":72.344966},{"c":71.97,"h":75.2,"l":71.83,"n":24565,"o":72.3,"t":"2025-08-11T04:00:00Z","v":1052317,"vw":72.873211},{"c":73.59,"h":73.81,"l":71,"n":11930,"o":71.97,"t":"2025-08-12T04:00:00Z","v":514654,"vw":72.930479},{"c":72.8,"h":74.535,"l":72.39,"n":13128,"o":74,"t":"2025-08-13T04:00:00Z","v":460917,"vw":73.072113},{"c":72,"h":72.96,"l":71.2055,"n":26927,"o":72.32,"t":"2025-08-14T04:00:00Z","v":545240,"vw":71.962042},{"c":71.745,"h":72.36,"l":70.75,"n":14400,"o":71.95,"t":"2025-08-15T04:00:00Z","v":692632,"vw":71.737049},{"c":71.76,"h":72.33,"l":71.085,"n":13982,"o":71.78,"t":"2025-08-18T04:00:00Z","v":547373,"vw":71.733526},{"c":70.19,"h":72,"l":70.07,"n":13667,"o":71.8,"t":"2025-08-19T04:00:00Z","v":783773,"vw":70.320049},{"c":70.4,"h":70.915,"l":70.05,"n":13011,"o":70.05,"t":"2025-08-20T04:00:00Z","v":383503,"vw":70.427203},{"c":70.98,"h":71.28,"l":70.32,"n":13550,"o":70.33,"t":"2025-08-21T04:00:00Z","v":572929,"vw":70.809377},{"c":70.33,"h":71.27,"l":69.73,"n":18696,"o":71.17,"t":"2025-08-22T04:00:00Z","v":866243,"vw":70.312897},{"c":68.82,"h":70.82,"l":68.77,"n":17156,"o":70.47,"t":"2025-08-25T04:00:00Z","v":881787,"vw":69.382996},{"c":69.57,"h":69.65,"l":68.24,"n":14976,"o":68.85,"t":"2025-08-26T04:00:00Z","v":652838,"vw":69.199116},{"c":69.73,"h":70.36,"l":69.4526,"n":11077,"o":69.57,"t":"2025-08-27T04:00:00Z","v":595160,"vw":69.791656},{"c":69.585,"h":70.645,"l":69.03,"n":12072,"o":69.74,"t":"2025-08-28T04:00:00Z","v":591297,"vw":69.809009},{"c":69.72,"h":69.88,"l":68.82,"n":10666,"o":69.48,"t":"2025-08-29T04:00:00Z","v":397391,"vw":69.533907},{"c":71.38,"h":71.614,"l":69.33,"n":16142,"o":69.33,"t":"2025-09-02T04:00:00Z","v":806329,"vw":70.829559},{"c":71.34,"h":72.52,"l":70.74,"n":10903,"o":71.43,"t":"2025-09-03T04:00:00Z","v":405912,"vw":71.384499},{"c":69.37,"h":71.955,"l":69.04,"n":13731,"o":71.48,"t":"2025-09-04T04:00:00Z","v":551844,"vw":69.758371},{"c":69.36,"h":69.85,"l":67.7675,"n":19444,"o":69.63,"t":"2025-09-05T04:00:00Z","v":966648,"vw":68.988627},{"c":71.23,"h":71.46,"l":67.3233,"n":18022,"o":69.23,"t":"2025-09-08T04:00:00Z","v":754515,"vw":70.376294},{"c":71.73,"h":72.19,"l":70.33,"n":12892,"o":71.26,"t":"2025-09-09T04:00:00Z","v":746453,"vw":71.276173},{"c":71.62,"h":73.59,"l":71.295,"n":13900,"o":72.45,"t":"2025-09-10T04:00:00Z","v":615565,"vw":72.061735},{"c":74.33,"h":74.5,"l":71.39,"n":14811,"o":71.84,"t":"2025-09-11T04:00:00Z","v":717701,"vw":73.817104},{"c":72.87,"h":74.79,"l":71.61,"n":18052,"o":74.28,"t":"2025-09-12T04:00:00Z","v":664620,"vw":72.891056},{"c":69.53,"h":73.82,"l":69.48,"n":16426,"o":72.87,"t":"2025-09-15T04:00:00Z","v":701713,"vw":70.528907},{"c":71.32,"h":71.485,"l":69.03,"n":20949,"o":69.25,"t":"2025-09-16T04:00:00Z","v":937224,"vw":70.518243},{"c":75.18,"h":75.535,"l":71,"n":22900,"o":71.61,"t":"2025-09-17T04:00:00Z","v":1114498,"vw":74.37581},{"c":79.8,"h":79.93,"l":74.894,"n":28524,"o":75.37,"t":"2025-09-18T04:00:00Z","v":1524979,"vw":78.54804},{"c":80.52,"h":81.333,"l":78.58,"n":22329,"o":81.28,"t":"2025-09-19T04:00:00Z","v":3109820,"vw":80.344664},{"c":80,"h":80.835,"l":79.07,"n":16939,"o":80.41,"t":"2025-09-22T04:00:00Z","v":834626,"vw":79.893799},{"c":83.32,"h":84.5,"l":79.78,"n":21601,"o":80.03,"t":"2025-09-23T04:00:00Z","v":950864,"vw":83.059206},{"c":83.84,"h":84.7,"l":81.4,"n":18685,"o":83.35,"t":"2025-09-24T04:00:00Z","v":1108129,"vw":83.257142},{"c":82.73,"h":84.2388,"l":81.9911,"n":17873,"o":83.38,"t":"2025-09-25T04:00:00Z","v":705559,"vw":83.107573},{"c":83.87,"h":84.89,"l":82.78,"n":12922,"o":83.81,"t":"2025-09-26T04:00:00Z","v":482975,"vw":83.92833},{"c":83.9,"h":84.7186,"l":83.44,"n":13761,"o":84.13,"t":"2025-09-29T04:00:00Z","v":595444,"vw":83.943941},{"c":83.11,"h":85.5,"l":83.04,"n":13737,"o":85.5,"t":"2025-09-30T04:00:00Z","v":526146,"vw":83.530788},{"c":84.25,"h":85.91,"l":82.65,"n":15993,"o":83.07,"t":"2025-10-01T04:00:00Z","v":796104,"vw":84.737502},{"c":85.48,"h":85.6,"l":83.9,"n":14787,"o":84.5,"t":"2025-10-02T04:00:00Z","v":490921,"vw":85.035305},{"c":88.15,"h":88.69,"l":85.8,"n":16288,"o":86.59,"t":"2025-10-03T04:00:00Z","v":843151,"vw":87.973259},{"c":89.85,"h":90.71,"l":88.15,"n":17554,"o":88.34,"t":"2025-10-06T04:00:00Z","v":815246,"vw":89.754481},{"c":90.32,"h":90.32,"l":89.06,"n":19577,"o":89.83,"t":"2025-10-07T04:00:00Z","v":1145200,"vw":89.883533},{"c":88.43,"h":91,"l":85.61,"n":24507,"o":91,"t":"2025-10-08T04:00:00Z","v":1061040,"vw":88.546151},{"c":88.36,"h":90.26,"l":88.07,"n":13441,"o":88.57,"t":"2025-10-09T04:00:00Z","v":693042,"vw":88.791472},{"c":73.96,"h":87.54,"l":73.12,"n":47952,"o":87.54,"t":"2025-10-10T04:00:00Z","v":2282250,"vw":76.879415},{"c":71.53,"h":76.844,"l":70.64,"n":31335,"o":75.17,"t":"2025-10-13T04:00:00Z","v":1171344,"vw":72.903772},{"c":72.12,"h":73.65,"l":69.43,"n":22292,"o":71.3,"t":"2025-10-14T04:00:00Z","v":951753,"vw":72.347861},{"c":76.81,"h":80.46,"l":72.33,"n":67351,"o":72.33,"t":"2025-10-15T04:00:00Z","v":1385428,"vw":77.28412},{"c":79.47,"h":79.58,"l":76.34,"n":22436,"o":78.38,"t":"2025-10-16T04:00:00Z","v":1211792,"vw":78.838517},{"c":78.69,"h":80.235,"l":76.44,"n":27211,"o":78.63,"t":"2025-10-17T04:00:00Z","v":1331235,"vw":77.946645},{"c":78.6,"h":80.29,"l":77.905,"n":19888,"o":79.71,"t":"2025-10-20T04:00:00Z","v":1322482,"vw":78.751009},{"c":75.39,"h":78.26,"l":75.38,"n":17004,"o":78.13,"t":"2025-10-21T04:00:00Z","v":739437,"vw":76.353855},{"c":73.65,"h":76.49,"l":72.84,"n":15944,"o":76.17,"t":"2025-10-22T04:00:00Z","v":706278,"vw":74.154389},{"c":72.98,"h":73.85,"l":71.66,"n":14123,"o":73.16,"t":"2025-10-23T04:00:00Z","v":552725,"vw":72.937864},{"c":72.52,"h":74.42,"l":72.33,"n":13739,"o":73.59,"t":"2025-10-24T04:00:00Z","v":456331,"vw":72.947056},{"c":72.56,"h":74.77,"l":72.2473,"n":16725,"o":73.37,"t":"2025-10-27T04:00:00Z","v":713790,"vw":72.766645},{"c":71.56,"h":72.81,"l":70.89,"n":14868,"o":72.56,"t":"2025-10-28T04:00:00Z","v":571728,"vw":71.707762},{"c":72.05,"h":73.09,"l":70.97,"n":15207,"o":72.03,"t":"2025-10-29T04:00:00Z","v":551281,"vw":72.122887},{"c":72.26,"h":73.985,"l":71.59,"n":15111,"o":72.21,"t":"2025-10-30T04:00:00Z","v":577643,"vw":72.511647},{"c":73.47,"h":74.22,"l":72.47,"n":15425,"o":72.97,"t":"2025-10-31T04:00:00Z","v":686770,"vw":73.447675},{"c":74.17,"h":74.27,"l":70.5,"n":17596,"o":73.06,"t":"2025-11-03T05:00:00Z","v":712451,"vw":73.320965},{"c":71.1,"h":73.69,"l":69.68,"n":22921,"o":72.58,"t":"2025-11-04T05:00:00Z","v":1130153,"vw":71.381505},{"c":76.65,"h":77.02,"l":67,"n":23991,"o":67,"t":"2025-11-05T05:00:00Z","v":1021999,"vw":75.488326},{"c":73.06,"h":76.74,"l":73.035,"n":19267,"o":76.53,"t":"2025-11-06T05:00:00Z","v":724245,"vw":73.800166},{"c":73.72,"h":74.03,"l":71.52,"n":16542,"o":73.06,"t":"2025-11-07T05:00:00Z","v":646922,"vw":72.952831},{"c":75.49,"h":76.48,"l":70.74,"n":20294,"o":70.77,"t":"2025-11-10T05:00:00Z","v":1254042,"vw":73.794195},{"c":79.01,"h":79.4,"l":75.285,"n":12896,"o":75.42,"t":"2025-11-11T05:00:00Z","v":492383,"vw":78.565969},{"c":78.39,"h":79.89,"l":78.16,"n":11764,"o":79.29,"t":"2025-11-12T05:00:00Z","v":598019,"vw":78.58109},{"c":75.75,"h":77.98,"l":75.11,"n":13112,"o":77.54,"t":"2025-11-13T05:00:00Z","v":460706,"vw":76.190112},{"c":75.54,"h":76.62,"l":74.12,"n":12313,"o":74.12,"t":"2025-11-14T05:00:00Z","v":373726,"vw":75.54604},{"c":75.12,"h":76.8,"l":74.7,"n":13627,"o":75.32,"t":"2025-11-17T05:00:00Z","v":551976,"vw":75.514443},{"c":75.11,"h":75.93,"l":73.7901,"n":13331,"o":74.04,"t":"2025-11-18T05:00:00Z","v":471036,"vw":75.072809},{"c":76.1,"h":76.23,"l":73.9201,"n":13112,"o":75.67,"t":"2025-11-19T05:00:00Z","v":433148,"vw":75.542469},{"c":75.05,"h":78.99,"l":74.825,"n":13764,"o":77.26,"t":"2025-11-20T05:00:00Z","v":771553,"vw":75.612573},{"c":77.29,"h":78.98,"l":74.9316,"n":13080,"o":75.1,"t":"2025-11-21T05:00:00Z","v":542953,"vw":77.472456},{"c":77.71,"h":78.74,"l":77.01,"n":11291,"o":77.47,"t":"2025-11-24T05:00:00Z","v":475989,"vw":77.73005},{"c":80.28,"h":81.4099,"l":78.395,"n":14061,"o":78.59,"t":"2025-11-25T05:00:00Z","v":545143,"vw":80.14309},{"c":79.8,"h":81.3,"l":79.245,"n":15409,"o":80.28,"t":"2025-11-26T05:00:00Z","v":761220,"vw":80.146474},{"c":79.4,"h":80.035,"l":78.6287,"n":6083,"o":79.6,"t":"2025-11-28T05:00:00Z","v":201501,"vw":79.311104},{"c":79.78,"h":80.14,"l":77.5519,"n":16583,"o":78.17,"t":"2025-12-01T05:00:00Z","v":900021,"vw":79.454984},{"c":80.76,"h":81.76,"l":78.19,"n":19782,"o":79.78,"t":"2025-12-02T05:00:00Z","v":1149208,"vw":80.121288},{"c":83.67,"h":84.47,"l":80.8295,"n":16342,"o":81.04,"t":"2025-12-03T05:00:00Z","v":724528,"vw":83.484247},{"c":84.66,"h":85.84,"l":83.065,"n":18606,"o":84.35,"t":"2025-12-04T05:00:00Z","v":992250,"vw":85.032737},{"c":86.105,"h":86.39,"l":83.595,"n":16819,"o":85.27,"t":"2025-12-05T05:00:00Z","v":644185,"vw":85.520797},{"c":82.98,"h":87.19,"l":82.61,"n":21519,"o":87.19,"t":"2025-12-08T05:00:00Z","v":883660,"vw":84.123719},{"c":83.15,"h":84.92,"l":81.305,"n":20230,"o":82.57,"t":"2025-12-09T05:00:00Z","v":887738,"vw":83.512168},{"c":85.31,"h":85.99,"l":82.72,"n":14533,"o":83.65,"t":"2025-12-10T05:00:00Z","v":653923,"vw":84.734555},{"c":87.13,"h":87.5,"l":85.06,"n":20287,"o":85.33,"t":"2025-12-11T05:00:00Z","v":942339,"vw":86.742248},{"c":87.99,"h":88.73,"l":86.13,"n":19927,"o":87.23,"t":"2025-12-12T05:00:00Z","v":1029149,"vw":87.745195},{"c":87.3,"h":89,"l":87.11,"n":18181,"o":88.74,"t":"2025-12-15T05:00:00Z","v":942068,"vw":87.685079},{"c":81.12,"h":86.575,"l":78.07,"n":39771,"o":86.02,"t":"2025-12-16T05:00:00Z","v":2633754,"vw":80.516098},{"c":82.28,"h":82.98,"l":79.02,"n":23939,"o":81.19,"t":"2025-12-17T05:00:00Z","v":1092787,"vw":81.735272},{"c":81.54,"h":83.37,"l":81.01,"n":18293,"o":82.28,"t":"2025-12-18T05:00:00Z","v":1208635,"vw":81.82208},{"c":83.76,"h":85.34,"l":81.26,"n":22113,"o":82.51,"t":"2025-12-19T05:00:00Z","v":2270290,"vw":83.836172},{"c":85.11,"h":85.28,"l":83.05,"n":19018,"o":84.37,"t":"2025-12-22T05:00:00Z","v":792768,"vw":84.666858},{"c":81.99,"h":85.16,"l":80.38,"n":18156,"o":84.4,"t":"2025-12-23T05:00:00Z","v":1524540,"vw":82.35287},{"c":83.59,"h":84.48,"l":81.97,"n":7353,"o":82.01,"t":"2025-12-24T05:00:00Z","v":313924,"vw":83.663055},{"c":82.65,"h":83.7,"l":82.131,"n":9757,"o":83.41,"t":"2025-12-26T05:00:00Z","v":342928,"vw":82.792089},{"c":79.82,"h":82.98,"l":79.67,"n":16844,"o":82.32,"t":"2025-12-29T05:00:00Z","v":914121,"vw":80.293195},{"c":70.195,"h":79.75,"l":69.91,"n":38309,"o":79.75,"t":"2025-12-30T05:00:00Z","v":2382684,"vw":72.633372},{"c":34.8,"h":39,"l":32.9906,"n":198595,"o":38.89,"t":"2025-12-31T05:00:00Z","v":20304995,"vw":35.284782},{"c":38.2,"h":38.4394,"l":35.1201,"n":77141,"o":35.76,"t":"2026-01-02T05:00:00Z","v":6702901,"vw":37.197757},{"c":34.95,"h":38.1725,"l":34.89,"n":55598,"o":38.14,"t":"2026-01-05T05:00:00Z","v":5191857,"vw":35.745413},{"c":35.78,"h":36.9,"l":34.28,"n":43760,"o":34.84,"t":"2026-01-06T05:00:00Z","v":3841957,"vw":35.956173},{"c":37,"h":37.65,"l":35.6,"n":28525,"o":36.295,"t":"2026-01-07T05:00:00Z","v":1851794,"vw":36.75127},{"c":36.53,"h":37.5,"l":36.13,"n":23394,"o":36.5,"t":"2026-01-08T05:00:00Z","v":1863731,"vw":36.631068},{"c":37.5,"h":37.7,"l":36.2,"n":25542,"o":36.95,"t":"2026-01-09T05:00:00Z","v":1613160,"vw":36.975381},{"c":37.36,"h":38.11,"l":37,"n":20304,"o":37.44,"t":"2026-01-12T05:00:00Z","v":1326019,"vw":37.406363},{"c":36.35,"h":37.46,"l":36.2317,"n":20985,"o":37.35,"t":"2026-01-13T05:00:00Z","v":1239340,"vw":36.549462},{"c":37.04,"h":37.48,"l":35.71,"n":22091,"o":36.1,"t":"2026-01-14T05:00:00Z","v":1284947,"vw":36.899985},{"c":35.39,"h":37.2207,"l":35.16,"n":23015,"o":37,"t":"2026-01-15T05:00:00Z","v":1351827,"vw":35.628941},{"c":34.73,"h":35.855,"l":34.5401,"n":19854,"o":35.39,"t":"2026-01-16T05:00:00Z","v":2416137,"vw":34.911964},{"c":35.29,"h":35.31,"l":33.8,"n":24534,"o":34.11,"t":"2026-01-20T05:00:00Z","v":1632798,"vw":34.748685},{"c":36.31,"h":37.5,"l":35,"n":22394,"o":35.29,"t":"2026-01-21T05:00:00Z","v":1436295,"vw":36.588303},{"c":41.3,"h":43.4999,"l":40.46,"n":94361,"o":41.505,"t":"2026-01-22T05:00:00Z","v":5899136,"vw":41.615378},{"c":43.98,"h":44.84,"l":41.41,"n":42493,"o":41.77,"t":"2026-01-23T05:00:00Z","v":3946512,"vw":43.65647},{"c":45.635,"h":45.67,"l":42.9,"n":31168,"o":43.21,"t":"2026-01-26T05:00:00Z","v":1839075,"vw":45.102703},{"c":46.22,"h":46.29,"l":43.52,"n":28191,"o":45.53,"t":"2026-01-27T05:00:00Z","v":1751071,"vw":45.629766},{"c":45.85,"h":47.06,"l":45.2401,"n":25484,"o":46.26,"t":"2026-01-28T05:00:00Z","v":1668724,"vw":45.872144},{"c":44.61,"h":46.09,"l":44.34,"n":23609,"o":45.74,"t":"2026-01-29T05:00:00Z","v":1785866,"vw":45.022772},{"c":39.87,"h":40.72,"l":36.8,"n":57446,"o":37.39,"t":"2026-01-30T05:00:00Z","v":5067528,"vw":39.395867},{"c":40.71,"h":42.26,"l":39.63,"n":35731,"o":39.87,"t":"2026-02-02T05:00:00Z","v":2250828,"vw":40.926167},{"c":40.7,"h":41.28,"l":39.74,"n":30793,"o":40.54,"t":"2026-02-03T05:00:00Z","v":1752377,"vw":40.543598},{"c":40.13,"h":41.36,"l":39.42,"n":25783,"o":41.02,"t":"2026-02-04T05:00:00Z","v":1297706,"vw":39.974623},{"c":38.36,"h":40.75,"l":38.1,"n":21897,"o":39.9,"t":"2026-02-05T05:00:00Z","v":1063705,"vw":38.931314},{"c":40.83,"h":40.846,"l":38.68,"n":20492,"o":39.01,"t":"2026-02-06T05:00:00Z","v":1384511,"vw":40.379661},{"c":41.31,"h":41.41,"l":40.3,"n":18862,"o":40.77,"t":"2026-02-09T05:00:00Z","v":858038,"vw":41.066836},{"c":40.97,"h":41.92,"l":40.82,"n":14624,"o":41.28,"t":"2026-02-10T05:00:00Z","v":591841,"vw":41.201132},{"c":40.83,"h":41,"l":39.66,"n":18132,"o":40.59,"t":"2026-02-11T05:00:00Z","v":851688,"vw":40.481513},{"c":38.34,"h":40.85,"l":38,"n":21582,"o":40.85,"t":"2026-02-12T05:00:00Z","v":1367964,"vw":38.788761},{"c":39.97,"h":40.43,"l":39.09,"n":15817,"o":39.11,"t":"2026-02-13T05:00:00Z","v":684520,"vw":39.931508},{"c":39.63,"h":40.41,"l":39.41,"n":15854,"o":39.9,"t":"2026-02-17T05:00:00Z","v":840225,"vw":39.712881},{"c":39.82,"h":40.51,"l":39.15,"n":18599,"o":39.48,"t":"2026-02-18T05:00:00Z","v":807980,"vw":39.909712},{"c":34.24,"h":40.28,"l":28.6601,"n":138489,"o":39.65,"t":"2026-02-19T05:00:00Z","v":11764635,"vw":32.388287},{"c":34.82,"h":35.0567,"l":33.29,"n":38625,"o":33.97,"t":"2026-02-20T05:00:00Z","v":2560109,"vw":34.410358},{"c":35.34,"h":35.78,"l":34.21,"n":26710,"o":34.61,"t":"2026-02-23T05:00:00Z","v":1673829,"vw":35.172873},{"c":36.48,"h":37.58,"l":35.4,"n":30352,"o":35.4,"t":"2026-02-24T05:00:00Z","v":1972368,"vw":36.736493},{"c":36.22,"h":38.215,"l":33.94,"n":46075,"o":37.65,"t":"2026-02-25T05:00:00Z","v":2985871,"vw":35.474661},{"c":35.78,"h":36.47,"l":34.5,"n":27029,"o":36.47,"t":"2026-02-26T05:00:00Z","v":1576997,"vw":35.386477},{"c":35.7,"h":35.74,"l":34.57,"n":20935,"o":35.21,"t":"2026-02-27T05:00:00Z","v":1409012,"vw":35.322692},{"c":35.97,"h":36.27,"l":34.34,"n":19865,"o":34.56,"t":"2026-03-02T05:00:00Z","v":1134504,"vw":35.681485},{"c":35.28,"h":35.73,"l":33.995,"n":22153,"o":34.92,"t":"2026-03-03T05:00:00Z","v":1397656,"vw":35.074203},{"c":35.69,"h":36.055,"l":34.93,"n":20539,"o":35.28,"t":"2026-03-04T05:00:00Z","v":1082189,"vw":35.687637},{"c":34.04,"h":35.55,"l":33.85,"n":27413,"o":34.94,"t":"2026-03-05T05:00:00Z","v":1330943,"vw":34.27254},{"c":33.87,"h":34.18,"l":32.99,"n":20391,"o":33.26,"t":"2026-03-06T05:00:00Z","v":1230102,"vw":33.715874},{"c":33.99,"h":34.11,"l":33.1,"n":24180,"o":33.57,"t":"2026-03-09T04:00:00Z","v":1208821,"vw":33.740301},{"c":33.54,"h":34,"l":32.93,"n":20573,"o":34,"t":"2026-03-10T04:00:00Z","v":1018405,"vw":33.458148},{"c":33.74,"h":34.27,"l":33,"n":18512,"o":33.47,"t":"2026-03-11T04:00:00Z","v":1239067,"vw":33.726512},{"c":32.39,"h":33.43,"l":31.955,"n":19961,"o":33.22,"t":"2026-03-12T04:00:00Z","v":1154486,"vw":32.517331},{"c":32.15,"h":33.12,"l":31.81,"n":16869,"o":32.77,"t":"2026-03-13T04:00:00Z","v":1019102,"vw":32.188435},{"c":32.18,"h":32.85,"l":32.04,"n":16093,"o":32.36,"t":"2026-03-16T04:00:00Z","v":725374,"vw":32.246494},{"c":33.51,"h":33.68,"l":32.23,"n":19099,"o":32.41,"t":"2026-03-17T04:00:00Z","v":1038602,"vw":33.18547},{"c":33.3,"h":33.4925,"l":32.68,"n":17472,"o":33.01,"t":"2026-03-18T04:00:00Z","v":1654124,"vw":33.24757},{"c":34.08,"h":34.25,"l":32.89,"n":22194,"o":32.95,"t":"2026-03-19T04:00:00Z","v":1266463,"vw":33.615904},{"c":34.64,"h":36.35,"l":34.46,"n":25518,"o":35.5,"t":"2026-03-20T04:00:00Z","v":3205507,"vw":34.954898},{"c":33.63,"h":35.27,"l":33.61,"n":21859,"o":35,"t":"2026-03-23T04:00:00Z","v":1339004,"vw":34.089877},{"c":33.82,"h":34.11,"l":33,"n":18228,"o":33.17,"t":"2026-03-24T04:00:00Z","v":1242492,"vw":33.636099},{"c":40.47,"h":50.4,"l":33.99,"n":136203,"o":34.15,"t":"2026-03-25T04:00:00Z","v":11743832,"vw":44.362872},{"c":38.53,"h":40.12,"l":37.88,"n":39548,"o":38.76,"t":"2026-03-26T04:00:00Z","v":3033446,"vw":38.649034},{"c":37.6,"h":38.44,"l":37.15,"n":27059,"o":38.09,"t":"2026-03-27T04:00:00Z","v":1775580,"vw":37.787117},{"c":38.12,"h":39,"l":37.47,"n":29542,"o":37.81,"t":"2026-03-30T04:00:00Z","v":1956504,"vw":38.104989},{"c":40.31,"h":40.35,"l":38.5,"n":23918,"o":38.73,"t":"2026-03-31T04:00:00Z","v":1509285,"vw":39.765859},{"c":41.98,"h":42.595,"l":40.605,"n":32882,"o":40.61,"t":"2026-04-01T04:00:00Z","v":1945107,"vw":41.992418},{"c":42.49,"h":43.37,"l":40.482,"n":28533,"o":40.95,"t":"2026-04-02T04:00:00Z","v":1498310,"vw":42.597622},{"c":40.85,"h":42.94,"l":40.79,"n":18796,"o":42.16,"t":"2026-04-06T04:00:00Z","v":1022191,"vw":41.681356},{"c":41.69,"h":41.9,"l":40.36,"n":19032,"o":40.36,"t":"2026-04-07T04:00:00Z","v":1091273,"vw":41.394844},{"c":41.87,"h":43.445,"l":41.68,"n":23461,"o":42.44,"t":"2026-04-08T04:00:00Z","v":1607332,"vw":42.193569},{"c":42.25,"h":42.84,"l":41,"n":17448,"o":41.73,"t":"2026-04-09T04:00:00Z","v":925488,"vw":42.235178},{"c":41.91,"h":42.81,"l":41.45,"n":14805,"o":42.34,"t":"2026-04-10T04:00:00Z","v":843315,"vw":41.916556},{"c":43.3,"h":43.46,"l":41.485,"n":20089,"o":41.55,"t":"2026-04-13T04:00:00Z","v":1261640,"vw":42.949952},{"c":43.68,"h":44.15,"l":43.09,"n":18371,"o":43.32,"t":"2026-04-14T04:00:00Z","v":811384,"vw":43.703394},{"c":43.9,"h":44.42,"l":43.27,"n":15478,"o":43.76,"t":"2026-04-15T04:00:00Z","v":840825,"vw":43.901555},{"c":43.96,"h":44.3,"l":43.2,"n":14065,"o":43.82,"t":"2026-04-16T04:00:00Z","v":901941,"vw":43.844978},{"c":46.16,"h":46.56,"l":44.54,"n":16398,"o":44.54,"t":"2026-04-17T04:00:00Z","v":1735076,"vw":46.051848},{"c":46.34,"h":46.6,"l":45.06,"n":14100,"o":45.88,"t":"2026-04-20T04:00:00Z","v":722791,"vw":46.057841},{"c":45.1,"h":46.68,"l":44.5,"n":16551,"o":46.39,"t":"2026-04-21T04:00:00Z","v":961939,"vw":45.169206},{"c":46.57,"h":46.635,"l":45.01,"n":15822,"o":45.64,"t":"2026-04-22T04:00:00Z","v":727256,"vw":46.242282},{"c":45.08,"h":46.98,"l":44.24,"n":14413,"o":46.35,"t":"2026-04-23T04:00:00Z","v":881508,"vw":45.197296},{"c":46.06,"h":46.43,"l":44.58,"n":13878,"o":45.91,"t":"2026-04-24T04:00:00Z","v":632867,"vw":45.887873},{"c":46.22,"h":47,"l":45.7,"n":16059,"o":46.22,"t":"2026-04-27T04:00:00Z","v":646872,"vw":46.224353},{"c":46.62,"h":47.09,"l":45.9759,"n":16179,"o":46.22,"t":"2026-04-28T04:00:00Z","v":725247,"vw":46.671737},{"c":46.59,"h":47.29,"l":46.2,"n":24336,"o":46.21,"t":"2026-04-29T04:00:00Z","v":1235795,"vw":46.756017},{"c":46.52,"h":47.24,"l":45.73,"n":22517,"o":46.97,"t":"2026-04-30T04:00:00Z","v":1233156,"vw":46.46756},{"c":51.42,"h":51.655,"l":46.19,"n":45466,"o":48.48,"t":"2026-05-01T04:00:00Z","v":3274813,"vw":49.698394},{"c":51.6,"h":52.5,"l":50.16,"n":25199,"o":51.38,"t":"2026-05-04T04:00:00Z","v":1388645,"vw":51.365382},{"c":51.33,"h":52.165,"l":51,"n":16794,"o":52.165,"t":"2026-05-05T04:00:00Z","v":1176417,"vw":51.452415},{"c":52.15,"h":52.98,"l":51,"n":19002,"o":51.69,"t":"2026-05-06T04:00:00Z","v":1534644,"vw":52.235333},{"c":51.05,"h":52.615,"l":49.8255,"n":19136,"o":52.03,"t":"2026-05-07T04:00:00Z","v":1117337,"vw":51.006645},{"c":52.28,"h":52.48,"l":50.32,"n":14912,"o":51.05,"t":"2026-05-08T04:00:00Z","v":872769,"vw":51.926068},{"c":51.2,"h":52.98,"l":51.11,"n":16513,"o":52.92,"t":"2026-05-11T04:00:00Z","v":1325209,"vw":51.424793},{"c":51.16,"h":51.4999,"l":50.6,"n":13317,"o":51.15,"t":"2026-05-12T04:00:00Z","v":771324,"vw":51.097693},{"c":57.08,"h":57.98,"l":53.3,"n":35245,"o":53.84,"t":"2026-05-13T04:00:00Z","v":2308115,"vw":56.330206},{"c":58.3,"h":59.195,"l":56.18,"n":26596,"o":57.38,"t":"2026-05-14T04:00:00Z","v":1879249,"vw":58.216674},{"c":56.37,"h":57.88,"l":56.09,"n":17964,"o":57.44,"t":"2026-05-15T04:00:00Z","v":874732,"vw":56.620255},{"c":55.12,"h":56.77,"l":55,"n":14516,"o":56.49,"t":"2026-05-18T04:00:00Z","v":816520,"vw":55.480758},{"c":58.22,"h":58.45,"l":54.59,"n":22348,"o":55.04,"t":"2026-05-19T04:00:00Z","v":1498487,"vw":57.421943},{"c":59.06,"h":59.545,"l":57.1,"n":24759,"o":58.64,"t":"2026-05-20T04:00:00Z","v":1115342,"vw":58.461089},{"c":59.69,"h":59.96,"l":57.72,"n":12868,"o":58.48,"t":"2026-05-21T04:00:00Z","v":874679,"vw":59.427307},{"c":60.22,"h":60.95,"l":59.54,"n":10143,"o":60,"t":"2026-05-22T04:00:00Z","v":536208,"vw":60.126111},{"c":60.36,"h":60.8,"l":59.03,"n":13923,"o":60.36,"t":"2026-05-26T04:00:00Z","v":681906,"vw":60.117141},{"c":66.65,"h":66.74,"l":63.925,"n":30782,"o":64.7,"t":"2026-05-27T04:00:00Z","v":1891166,"vw":65.367991},{"c":68.38,"h":69.9,"l":65.64,"n":22976,"o":66.725,"t":"2026-05-28T04:00:00Z","v":1190175,"vw":68.403252},{"c":69.49,"h":69.62,"l":68.04,"n":13208,"o":68.57,"t":"2026-05-29T04:00:00Z","v":775132,"vw":69.144709},{"c":70.44,"h":71.115,"l":68.25,"n":19083,"o":69.29,"t":"2026-06-01T04:00:00Z","v":1097321,"vw":70.134546},{"c":71.2,"h":71.53,"l":68.845,"n":17848,"o":70,"t":"2026-06-02T04:00:00Z","v":984759,"vw":70.678688},{"c":72.65,"h":72.945,"l":70.07,"n":18640,"o":70.93,"t":"2026-06-03T04:00:00Z","v":793500,"vw":72.338868},{"c":74.89,"h":75.43,"l":72.29,"n":17426,"o":72.79,"t":"2026-06-04T04:00:00Z","v":910198,"vw":74.73788},{"c":72.62,"h":75.09,"l":72.58,"n":17552,"o":74.77,"t":"2026-06-05T04:00:00Z","v":774801,"vw":73.474993},{"c":73.33,"h":75.65,"l":72.62,"n":19732,"o":72.88,"t":"2026-06-08T04:00:00Z","v":867745,"vw":73.797543},{"c":77.49,"h":77.62,"l":73.62,"n":20514,"o":73.96,"t":"2026-06-09T04:00:00Z","v":1010574,"vw":76.460651},{"c":78.12,"h":81.91,"l":76.52,"n":23434,"o":76.61,"t":"2026-06-10T04:00:00Z","v":1494654,"vw":79.159904},{"c":83.25,"h":84.165,"l":78.5,"n":21011,"o":79.01,"t":"2026-06-11T04:00:00Z","v":1094319,"vw":82.347207},{"c":82.91,"h":84.79,"l":82.404,"n":17023,"o":82.91,"t":"2026-06-12T04:00:00Z","v":719319,"vw":83.303985},{"c":83.12,"h":83.68,"l":79.4,"n":22075,"o":82.91,"t":"2026-06-15T04:00:00Z","v":1043463,"vw":82.252948},{"c":83.71,"h":84.265,"l":82.13,"n":17415,"o":83.18,"t":"2026-06-16T04:00:00Z","v":768053,"vw":83.641805},{"c":81.75,"h":85.4,"l":81.45,"n":15933,"o":84.25,"t":"2026-06-17T04:00:00Z","v":850763,"vw":82.845235},{"c":79.91,"h":83.3,"l":79.4,"n":18638,"o":82.82,"t":"2026-06-18T04:00:00Z","v":1875719,"vw":80.211815},{"c":79.71,"h":82,"l":77.38,"n":17657,"o":80.7,"t":"2026-06-22T04:00:00Z","v":883013,"vw":79.277161},{"c":79.85,"h":82.31,"l":79.22,"n":18234,"o":80.03,"t":"2026-06-23T04:00:00Z","v":947395,"vw":80.480736},{"c":81.56,"h":81.8942,"l":80.015,"n":17048,"o":80.56,"t":"2026-06-24T04:00:00Z","v":754220,"vw":80.943644},{"c":84.75,"h":87.47,"l":80.12,"n":22323,"o":81.89,"t":"2026-06-25T04:00:00Z","v":1103219,"vw":85.399951},{"c":87.32,"h":87.49,"l":82.31,"n":18748,"o":83.72,"t":"2026-06-26T04:00:00Z","v":1591124,"vw":86.983786},{"c":87.89,"h":89.235,"l":86.585,"n":19234,"o":87.44,"t":"2026-06-29T04:00:00Z","v":865056,"vw":87.867964},{"c":86.95,"h":89.1,"l":86.38,"n":15886,"o":87.61,"t":"2026-06-30T04:00:00Z","v":738793,"vw":87.291213},{"c":88.48,"h":91,"l":86.04,"n":20757,"o":87.07,"t":"2026-07-01T04:00:00Z","v":1046728,"vw":89.000413},{"c":90.21,"h":90.3,"l":86.82,"n":17576,"o":90.3,"t":"2026-07-02T04:00:00Z","v":772104,"vw":89.053951},{"c":91.61,"h":92.83,"l":89.73,"n":21479,"o":90.29,"t":"2026-07-06T04:00:00Z","v":1171939,"vw":91.835488},{"c":94.04,"h":94.77,"l":92.21,"n":20728,"o":92.35,"t":"2026-07-07T04:00:00Z","v":1142217,"vw":93.819351},{"c":92.94,"h":94.68,"l":91.17,"n":19026,"o":92.76,"t":"2026-07-08T04:00:00Z","v":1037348,"vw":92.620074},{"c":93.25,"h":95.11,"l":91.91,"n":19974,"o":92.21,"t":"2026-07-09T04:00:00Z","v":1189456,"vw":93.32136},{"c":91.88,"h":93.17,"l":90.02,"n":17413,"o":92.65,"t":"2026-07-10T04:00:00Z","v":1128738,"vw":91.380719},{"c":85.9,"h":91.49,"l":84.88,"n":23991,"o":90.3,"t":"2026-07-13T04:00:00Z","v":1325428,"vw":86.930673},{"c":90.47,"h":90.96,"l":85.61,"n":20437,"o":86.4,"t":"2026-07-14T04:00:00Z","v":1159716,"vw":89.665444},{"c":89.57,"h":90.45,"l":86.14,"n":18736,"o":90.3,"t":"2026-07-15T04:00:00Z","v":1020038,"vw":88.751737},{"c":89.72,"h":92.64,"l":88.855,"n":16641,"o":89.69,"t":"2026-07-16T04:00:00Z","v":878191,"vw":90.476339},{"c":90.52,"h":91.45,"l":87.218,"n":17789,"o":88.5,"t":"2026-07-17T04:00:00Z","v":1893134,"vw":90.288437},{"c":91.57,"h":92.66,"l":90.0749,"n":20355,"o":90.84,"t":"2026-07-20T04:00:00Z","v":1612170,"vw":91.73101},{"c":95.65,"h":95.79,"l":91.21,"n":18107,"o":92,"t":"2026-07-21T04:00:00Z","v":839485,"vw":95.127062},{"c":90.88,"h":95.65,"l":90.77,"n":19730,"o":95.18,"t":"2026-07-22T04:00:00Z","v":1378272,"vw":91.745596},{"c":96.66,"h":97.05,"l":90.43,"n":19244,"o":90.97,"t":"2026-07-23T04:00:00Z","v":980650,"vw":96.121486},{"c":95.36,"h":97.63,"l":94.57,"n":16032,"o":96.76,"t":"2026-07-24T04:00:00Z","v":1003985,"vw":95.361418},{"c":91.12,"h":93.35,"l":90.12,"n":20584,"o":91.595,"t":"2026-07-27T04:00:00Z","v":1418441,"vw":91.270398},{"c":94.19,"h":94.32,"l":90,"n":15488,"o":90.89,"t":"2026-07-28T04:00:00Z","v":823174,"vw":93.007686},{"c":92.95,"h":96.6,"l":91.54,"n":26982,"o":94.84,"t":"2026-07-29T04:00:00Z","v":1550759,"vw":93.188956},{"c":118.32,"h":122.21,"l":104.75,"n":63159,"o":112,"t":"2026-07-30T04:00:00Z","v":4497151,"vw":117.416711},{"c":114.49,"h":118.53,"l":111.79,"n":31113,"o":118.11,"t":"2026-07-31T04:00:00Z","v":1841503,"vw":114.049828},{"c":112.8,"h":115,"l":109,"n":27810,"o":114.16,"t":"2026-08-03T04:00:00Z","v":1688450,"vw":113.010733},{"c":109.8,"h":113.455,"l":109.03,"n":20710,"o":113,"t":"2026-08-04T04:00:00Z","v":1266223,"vw":110.29391},{"c":110.69,"h":111.96,"l":109.21,"n":16500,"o":111,"t":"2026-08-05T04:00:00Z","v":846994,"vw":110.446441},{"c":107.95,"h":111,"l":107.32,"n":18459,"o":111,"t":"2026-08-06T04:00:00Z","v":762022,"vw":108.148787},{"c":110.77,"h":110.79,"l":108.075,"n":14868,"o":108.25,"t":"2026-08-07T04:00:00Z","v":769135,"vw":110.164677},{"c":114.23,"h":114.6279,"l":110.0548,"n":20623,"o":110.84,"t":"2026-08-10T04:00:00Z","v":1256271,"vw":114.017589},{"c":111.86,"h":114.71,"l":111.66,"n":14309,"o":114.13,"t":"2026-08-11T04:00:00Z","v":700146,"vw":112.300132},{"c":112.18,"h":114,"l":110.6001,"n":15337,"o":110.89,"t":"2026-08-12T04:00:00Z","v":663162,"vw":112.366364},{"c":110.51,"h":113,"l":110.23,"n":15065,"o":112.53,"t":"2026-08-13T04:00:00Z","v":740522,"vw":111.024522},{"c":114.47,"h":114.899,"l":110.085,"n":18935,"o":110.61,"t":"2026-08-14T04:00:00Z","v":728993,"vw":113.608232},{"c":117.17,"h":117.49,"l":114.385,"n":14740,"o":115,"t":"2026-08-17T04:00:00Z","v":541303,"vw":116.647525},{"c":118.1,"h":119.95,"l":116.595,"n":17029,"o":116.595,"t":"2026-08-18T04:00:00Z","v":804221,"vw":118.222559},{"c":119.02,"h":121.11,"l":118.37,"n":17387,"o":119.37,"t":"2026-08-19T04:00:00Z","v":859554,"vw":119.620615},{"c":121.05,"h":121.72,"l":116.3132,"n":15983,"o":118.11,"t":"2026-08-20T04:00:00Z","v":673852,"vw":120.503065},{"c":122.25,"h":123.4361,"l":120.56,"n":15327,"o":121.48,"t":"2026-08-21T04:00:00Z","v":656603,"vw":122.163677},{"c":123.24,"h":124.14,"l":119.174,"n":14578,"o":120.56,"t":"2026-08-24T04:00:00Z","v":1013143,"vw":122.620885},{"c":123.57,"h":126.3833,"l":122,"n":15531,"o":124.89,"t":"2026-08-25T04:00:00Z","v":981886,"vw":123.707582},{"c":119.8,"h":123.64,"l":119.74,"n":16668,"o":122.57,"t":"2026-08-26T04:00:00Z","v":981267,"vw":120.9822},{"c":116.93,"h":121.295,"l":116.7,"n":16817,"o":119.25,"t":"2026-08-27T04:00:00Z","v":642576,"vw":117.873066},{"c":113.88,"h":118.6672,"l":112.97,"n":18649,"o":117.14,"t":"2026-08-28T04:00:00Z","v":917316,"vw":114.286907},{"c":113.35,"h":114.525,"l":111.23,"n":14828,"o":113.64,"t":"2026-08-31T04:00:00Z","v":636759,"vw":112.916034},{"c":113.38,"h":115.85,"l":111.13,"n":17642,"o":113.92,"t":"2026-09-01T04:00:00Z","v":1112379,"vw":113.434276},{"c":110.43,"h":115.78,"l":108.725,"n":18079,"o":113.38,"t":"2026-09-02T04:00:00Z","v":960952,"vw":111.030259},{"c":112.8,"h":114.6051,"l":109.43,"n":15249,"o":110.38,"t":"2026-09-03T04:00:00Z","v":611342,"vw":112.81993},{"c":111.62,"h":112.13,"l":109.26,"n":13985,"o":110.59,"t":"2026-09-04T04:00:00Z","v":604668,"vw":111.011993},{"c":113.98,"h":115.28,"l":108.25,"n":24022,"o":108.87,"t":"2026-09-08T04:00:00Z","v":1045981,"vw":113.661549},{"c":115.7,"h":117.5,"l":113.77,"n":15550,"o":114.2,"t":"2026-09-09T04:00:00Z","v":572136,"vw":115.896973},{"c":114.92,"h":116.99,"l":113.2,"n":14710,"o":114.42,"t":"2026-09-10T04:00:00Z","v":682959,"vw":115.087365},{"c":112.79,"h":117.84,"l":109.3,"n":21417,"o":115.22,"t":"2026-09-11T04:00:00Z","v":1282545,"vw":112.210016},{"c":111.8,"h":114.52,"l":111.1,"n":20271,"o":113.38,"t":"2026-09-14T04:00:00Z","v":1231147,"vw":112.16265},{"c":110.82,"h":112.8,"l":109.4,"n":18089,"o":111.97,"t":"2026-09-15T04:00:00Z","v":1458957,"vw":110.405455},{"c":111.81,"h":113.6023,"l":110.49,"n":13804,"o":110.82,"t":"2026-09-16T04:00:00Z","v":668778,"vw":111.829574},{"c":114.86,"h":115.09,"l":111.07,"n":17311,"o":113.18,"t":"2026-09-17T04:00:00Z","v":883822,"vw":113.683523},{"c":110.29,"h":117.9,"l":108.412,"n":34506,"o":116.8,"t":"2026-09-18T04:00:00Z","v":17233220,"vw":110.428607},{"c":113.76,"h":116.65,"l":109,"n":23509,"o":110.29,"t":"2026-09-21T04:00:00Z","v":1347005,"vw":114.330195},{"c":117.505,"h":119,"l":113.09,"n":15734,"o":113.96,"t":"2026-09-22T04:00:00Z","v":810477,"vw":117.420172},{"c":112.94,"h":118.79,"l":112.045,"n":19780,"o":117.33,"t":"2026-09-23T04:00:00Z","v":810018,"vw":113.748828},{"c":118.51,"h":119.15,"l":111.68,"n":17093,"o":111.86,"t":"2026-09-24T04:00:00Z","v":983810,"vw":116.794452},{"c":116.1,"h":120.44,"l":114.51,"n":19154,"o":119,"t":"2026-09-25T04:00:00Z","v":800945,"vw":116.314283},{"c":115.63,"h":117.07,"l":114.36,"n":18868,"o":116,"t":"2026-09-28T04:00:00Z","v":1155118,"vw":115.592023},{"c":114.74,"h":120.51,"l":113.16,"n":18379,"o":115.92,"t":"2026-09-29T04:00:00Z","v":964636,"vw":115.696331},{"c":115.23,"h":118.0659,"l":113.98,"n":17494,"o":114.8,"t":"2026-09-30T04:00:00Z","v":910468,"vw":115.730262},{"c":114.025,"h":115.98,"l":111.94,"n":18869,"o":114.29,"t":"2026-10-01T04:00:00Z","v":879213,"vw":113.761368},{"c":116.23,"h":117.315,"l":113.9,"n":19725,"o":114.38,"t":"2026-10-02T04:00:00Z","v":960302,"vw":116.219607},{"c":122.03,"h":122.81,"l":115.5,"n":19774,"o":115.59,"t":"2026-10-05T04:00:00Z","v":1005235,"vw":121.125473},{"c":119.57,"h":122.5399,"l":115.11,"n":19412,"o":122.2,"t":"2026-10-06T04:00:00Z","v":790759,"vw":119.065188},{"c":119.6,"h":121.9999,"l":117.23,"n":14610,"o":119,"t":"2026-10-07T04:00:00Z","v":634961,"vw":119.917016},{"c":118.54,"h":119.155,"l":115.8,"n":13220,"o":118.56,"t":"2026-10-08T04:00:00Z","v":496802,"vw":117.931739},{"c":121.19,"h":122.34,"l":117.41,"n":13160,"o":118,"t":"2026-10-09T04:00:00Z","v":624358,"vw":120.954577},{"c":121.19,"h":122.09,"l":119.28,"n":13918,"o":121.24,"t":"2026-10-12T04:00:00Z","v":497948,"vw":121.096958},{"c":117.8,"h":122.8087,"l":117.4201,"n":13419,"o":121.83,"t":"2026-10-13T04:00:00Z","v":556463,"vw":118.475157},{"c":116.23,"h":122.2099,"l":115.95,"n":16608,"o":117.94,"t":"2026-10-14T04:00:00Z","v":692095,"vw":117.890297},{"c":113.37,"h":117.4792,"l":113.0201,"n":15945,"o":116.31,"t":"2026-10-15T04:00:00Z","v":668682,"vw":114.144263},{"c":110.16,"h":113.635,"l":107.7902,"n":16172,"o":113.17,"t":"2026-10-16T04:00:00Z","v":850174,"vw":110.006445},{"c":112.1,"h":113.09,"l":110.5,"n":11674,"o":111.7,"t":"2026-10-19T04:00:00Z","v":393086,"vw":112.121756},{"c":116.45,"h":117.135,"l":111.955,"n":12871,"o":112.6,"t":"2026-10-20T04:00:00Z","v":549705,"vw":116.150254},{"c":116.28,"h":118.42,"l":116.1,"n":13292,"o":116.45,"t":"2026-10-21T04:00:00Z","v":516894,"vw":116.800325},{"c":107.5,"h":115.73,"l":107.3269,"n":16791,"o":115.16,"t":"2026-10-22T04:00:00Z","v":809951,"vw":109.198229}],"volatilityBars":[{"c":110.55,"h":110.55,"l":110.55,"n":2,"o":110.55,"t":"2026-09-21T11:00:00Z","v":101,"vw":110.55},{"c":111.4173,"h":111.4173,"l":111.4173,"n":1,"o":111.4173,"t":"2026-09-21T11:15:00Z","v":1000,"vw":111.4173},{"c":110.29,"h":110.94,"l":110.29,"n":33,"o":110.83,"t":"2026-09-21T12:30:00Z","v":1775,"vw":110.525688},{"c":110.29,"h":110.29,"l":109.34,"n":41,"o":109.9,"t":"2026-09-21T13:15:00Z","v":2131,"vw":109.827129},{"c":112.37,"h":112.385,"l":109,"n":894,"o":110.29,"t":"2026-09-21T13:30:00Z","v":41235,"vw":110.509838},{"c":115.06,"h":115.17,"l":111.98,"n":698,"o":112.43,"t":"2026-09-21T13:45:00Z","v":33189,"vw":113.515502},{"c":114.5458,"h":115.27,"l":114.06,"n":572,"o":115.05,"t":"2026-09-21T14:00:00Z","v":19952,"vw":114.595181},{"c":113.965,"h":114.77,"l":113.79,"n":384,"o":114.585,"t":"2026-09-21T14:15:00Z","v":13045,"vw":114.260022},{"c":114.83,"h":115.2,"l":113.96,"n":750,"o":113.96,"t":"2026-09-21T14:30:00Z","v":25958,"vw":114.599271},{"c":115.5,"h":115.6,"l":114.8,"n":663,"o":114.8,"t":"2026-09-21T14:45:00Z","v":30154,"vw":115.28834},{"c":114.775,"h":115.53,"l":114.62,"n":837,"o":115.48,"t":"2026-09-21T15:00:00Z","v":39771,"vw":115.161973},{"c":114.94,"h":115.18,"l":114.615,"n":655,"o":114.8,"t":"2026-09-21T15:15:00Z","v":21155,"vw":114.950725},{"c":115.43,"h":115.63,"l":114.81,"n":754,"o":115,"t":"2026-09-21T15:30:00Z","v":28010,"vw":115.162141},{"c":115.59,"h":115.74,"l":115.13,"n":647,"o":115.425,"t":"2026-09-21T15:45:00Z","v":26195,"vw":115.407595},{"c":115.99,"h":116.11,"l":115.4605,"n":807,"o":115.57,"t":"2026-09-21T16:00:00Z","v":27962,"vw":115.861245},{"c":116.22,"h":116.55,"l":115.98,"n":844,"o":116.07,"t":"2026-09-21T16:15:00Z","v":33220,"vw":116.175211},{"c":116.2025,"h":116.375,"l":116.03,"n":568,"o":116.19,"t":"2026-09-21T16:30:00Z","v":20479,"vw":116.180417},{"c":116.245,"h":116.45,"l":116.06,"n":700,"o":116.195,"t":"2026-09-21T16:45:00Z","v":20455,"vw":116.301892},{"c":116.375,"h":116.48,"l":116.075,"n":517,"o":116.245,"t":"2026-09-21T17:00:00Z","v":15118,"vw":116.289011},{"c":116.425,"h":116.62,"l":116.24,"n":693,"o":116.375,"t":"2026-09-21T17:15:00Z","v":22162,"vw":116.4164},{"c":116.515,"h":116.52,"l":116.2,"n":564,"o":116.29,"t":"2026-09-21T17:30:00Z","v":15103,"vw":116.354543},{"c":115.83,"h":116.65,"l":115.61,"n":762,"o":116.65,"t":"2026-09-21T17:45:00Z","v":37192,"vw":116.240061},{"c":115.39,"h":115.7,"l":115.22,"n":670,"o":115.7,"t":"2026-09-21T18:00:00Z","v":26729,"vw":115.381766},{"c":115.07,"h":115.61,"l":115.03,"n":617,"o":115.33,"t":"2026-09-21T18:15:00Z","v":19562,"vw":115.321137},{"c":114.74,"h":115.06,"l":114.55,"n":801,"o":115.06,"t":"2026-09-21T18:30:00Z","v":27126,"vw":114.789305},{"c":114.69,"h":114.9,"l":114.48,"n":602,"o":114.74,"t":"2026-09-21T18:45:00Z","v":16791,"vw":114.695055},{"c":114.93,"h":115.15,"l":114.69,"n":601,"o":114.69,"t":"2026-09-21T19:00:00Z","v":18372,"vw":114.894881},{"c":114.37,"h":115.22,"l":114.14,"n":1308,"o":114.82,"t":"2026-09-21T19:15:00Z","v":59120,"vw":114.82282},{"c":113.6,"h":114.375,"l":113.53,"n":1459,"o":114.32,"t":"2026-09-21T19:30:00Z","v":67638,"vw":114.035837},{"c":113.68,"h":114.42,"l":113.41,"n":4082,"o":113.6,"t":"2026-09-21T19:45:00Z","v":204786,"vw":113.845432},{"c":113.76,"h":113.76,"l":113.76,"n":39,"o":113.76,"t":"2026-09-21T20:00:00Z","v":318410,"vw":113.76},{"c":114.4376,"h":119.36,"l":114.4376,"n":4,"o":119.36,"t":"2026-09-22T11:00:00Z","v":563,"vw":116.465036},{"c":114.45,"h":114.45,"l":114.45,"n":1,"o":114.45,"t":"2026-09-22T11:15:00Z","v":461,"vw":114.45},{"c":113.95,"h":113.95,"l":113.95,"n":12,"o":113.95,"t":"2026-09-22T13:15:00Z","v":925,"vw":113.95},{"c":114.775,"h":115.289,"l":113.09,"n":157,"o":113.96,"t":"2026-09-22T13:30:00Z","v":19156,"vw":114.215997},{"c":115.7175,"h":115.805,"l":114.7,"n":243,"o":114.775,"t":"2026-09-22T13:45:00Z","v":7470,"vw":115.477498},{"c":115.39,"h":115.735,"l":115.024,"n":259,"o":115.67,"t":"2026-09-22T14:00:00Z","v":9310,"vw":115.364453},{"c":115.68,"h":115.76,"l":115.04,"n":375,"o":115.35,"t":"2026-09-22T14:15:00Z","v":11957,"vw":115.436114},{"c":115.93,"h":116.085,"l":115.5,"n":290,"o":115.65,"t":"2026-09-22T14:30:00Z","v":7210,"vw":115.856247},{"c":116.4,"h":116.4,"l":115.7301,"n":196,"o":115.7301,"t":"2026-09-22T14:45:00Z","v":6540,"vw":116.084825},{"c":116.515,"h":116.55,"l":116.07,"n":431,"o":116.15,"t":"2026-09-22T15:00:00Z","v":12053,"vw":116.287003},{"c":116.795,"h":116.8,"l":116.23,"n":317,"o":116.3,"t":"2026-09-22T15:15:00Z","v":7211,"vw":116.550718},{"c":117.29,"h":117.29,"l":116.74,"n":559,"o":116.74,"t":"2026-09-22T15:30:00Z","v":19737,"vw":117.07881},{"c":116.59,"h":117.365,"l":116.57,"n":485,"o":117.141,"t":"2026-09-22T15:45:00Z","v":17024,"vw":117.087883},{"c":116.585,"h":116.59,"l":116.35,"n":136,"o":116.55,"t":"2026-09-22T16:00:00Z","v":3088,"vw":116.492691},{"c":116.905,"h":117.14,"l":116.595,"n":337,"o":116.595,"t":"2026-09-22T16:15:00Z","v":10014,"vw":116.944721},{"c":117.55,"h":117.81,"l":116.905,"n":337,"o":116.905,"t":"2026-09-22T16:30:00Z","v":11710,"vw":117.427879},{"c":116.87,"h":117.88,"l":116.69,"n":610,"o":117.565,"t":"2026-09-22T16:45:00Z","v":27771,"vw":117.414589},{"c":117.56,"h":117.74,"l":116.75,"n":500,"o":116.91,"t":"2026-09-22T17:00:00Z","v":22276,"vw":117.216688},{"c":117.61,"h":117.69,"l":117.3001,"n":342,"o":117.59,"t":"2026-09-22T17:15:00Z","v":9727,"vw":117.450448},{"c":118.055,"h":118.09,"l":117.55,"n":623,"o":117.55,"t":"2026-09-22T17:30:00Z","v":17769,"vw":117.837081},{"c":118.7275,"h":118.84,"l":118.0101,"n":784,"o":118.07,"t":"2026-09-22T17:45:00Z","v":28120,"vw":118.411582},{"c":118.61,"h":119,"l":118.6,"n":731,"o":118.85,"t":"2026-09-22T18:00:00Z","v":25114,"vw":118.777372},{"c":118.56,"h":118.785,"l":118.48,"n":564,"o":118.615,"t":"2026-09-22T18:15:00Z","v":19522,"vw":118.621243},{"c":118.025,"h":118.64,"l":118.025,"n":564,"o":118.47,"t":"2026-09-22T18:30:00Z","v":17416,"vw":118.37081},{"c":118.175,"h":118.3151,"l":118.05,"n":553,"o":118.05,"t":"2026-09-22T18:45:00Z","v":13510,"vw":118.206178},{"c":118.095,"h":118.175,"l":117.8,"n":560,"o":118.175,"t":"2026-09-22T19:00:00Z","v":18239,"vw":117.966263},{"c":117.84,"h":118.4,"l":117.84,"n":664,"o":118.18,"t":"2026-09-22T19:15:00Z","v":19223,"vw":118.228895},{"c":118.07,"h":118.2,"l":117.871,"n":811,"o":117.955,"t":"2026-09-22T19:30:00Z","v":26025,"vw":118.068187},{"c":117.47,"h":118.18,"l":117.46,"n":2701,"o":118.02,"t":"2026-09-22T19:45:00Z","v":101919,"vw":117.741653},{"c":117.505,"h":117.505,"l":117.505,"n":27,"o":117.505,"t":"2026-09-22T20:00:00Z","v":237967,"vw":117.505},{"c":117.5,"h":117.5,"l":117.48,"n":8,"o":117.48,"t":"2026-09-23T11:00:00Z","v":306,"vw":117.490356},{"c":117.5,"h":117.5,"l":116.99,"n":11,"o":116.99,"t":"2026-09-23T13:15:00Z","v":1165,"vw":117.247269},{"c":117.18,"h":118.695,"l":116.6372,"n":317,"o":117.33,"t":"2026-09-23T13:30:00Z","v":20101,"vw":117.674462},{"c":118.36,"h":118.79,"l":117.58,"n":353,"o":117.58,"t":"2026-09-23T13:45:00Z","v":15188,"vw":118.319798},{"c":117.63,"h":118.03,"l":117.135,"n":359,"o":118.03,"t":"2026-09-23T14:00:00Z","v":19095,"vw":117.434659},{"c":116.95,"h":118.305,"l":116.65,"n":530,"o":117.96,"t":"2026-09-23T14:15:00Z","v":18098,"vw":117.745023},{"c":116.095,"h":116.67,"l":116,"n":227,"o":116.55,"t":"2026-09-23T14:30:00Z","v":5529,"vw":116.176672},{"c":115.71,"h":116.33,"l":115.5,"n":475,"o":116.33,"t":"2026-09-23T14:45:00Z","v":12914,"vw":115.75716},{"c":116.25,"h":116.285,"l":115.5,"n":554,"o":115.91,"t":"2026-09-23T15:00:00Z","v":20970,"vw":115.66814},{"c":116.1,"h":116.47,"l":116.08,"n":294,"o":116.255,"t":"2026-09-23T15:15:00Z","v":6330,"vw":116.282116},{"c":116.38,"h":116.38,"l":115.965,"n":293,"o":116.1075,"t":"2026-09-23T15:30:00Z","v":5559,"vw":116.066459},{"c":115.64,"h":116.23,"l":115.28,"n":440,"o":116.23,"t":"2026-09-23T15:45:00Z","v":12428,"vw":115.855553},{"c":115.04,"h":115.7159,"l":115.01,"n":364,"o":115.36,"t":"2026-09-23T16:00:00Z","v":9332,"vw":115.381489},{"c":113.2,"h":115.18,"l":113,"n":988,"o":115.14,"t":"2026-09-23T16:15:00Z","v":42916,"vw":114.057813},{"c":112.84,"h":113.38,"l":112.76,"n":699,"o":113.23,"t":"2026-09-23T16:30:00Z","v":24498,"vw":113.153077},{"c":113.09,"h":113.16,"l":112.75,"n":484,"o":112.7574,"t":"2026-09-23T16:45:00Z","v":14279,"vw":112.921728},{"c":112.31,"h":112.995,"l":112.16,"n":751,"o":112.995,"t":"2026-09-23T17:00:00Z","v":21729,"vw":112.390557},{"c":112.59,"h":112.59,"l":112.18,"n":467,"o":112.32,"t":"2026-09-23T17:15:00Z","v":10932,"vw":112.339378},{"c":113.15,"h":113.15,"l":112.47,"n":520,"o":112.52,"t":"2026-09-23T17:30:00Z","v":11913,"vw":112.746827},{"c":112.52,"h":113.115,"l":112.51,"n":510,"o":113.115,"t":"2026-09-23T17:45:00Z","v":13010,"vw":112.731516},{"c":112.13,"h":112.59,"l":112.045,"n":470,"o":112.575,"t":"2026-09-23T18:00:00Z","v":10553,"vw":112.305797},{"c":112.295,"h":112.4,"l":112.1,"n":408,"o":112.13,"t":"2026-09-23T18:15:00Z","v":14088,"vw":112.248441},{"c":112.78,"h":112.86,"l":112.45,"n":449,"o":112.45,"t":"2026-09-23T18:30:00Z","v":11404,"vw":112.718588},{"c":113.5,"h":113.56,"l":112.74,"n":476,"o":112.74,"t":"2026-09-23T18:45:00Z","v":13757,"vw":113.233746},{"c":113.83,"h":113.83,"l":113.1,"n":673,"o":113.5,"t":"2026-09-23T19:00:00Z","v":18715,"vw":113.414373},{"c":113.14,"h":113.75,"l":112.91,"n":845,"o":113.75,"t":"2026-09-23T19:15:00Z","v":22125,"vw":113.424484},{"c":113.18,"h":113.3,"l":112.95,"n":1123,"o":113.145,"t":"2026-09-23T19:30:00Z","v":35512,"vw":113.15124},{"c":112.79,"h":113.79,"l":112.78,"n":3985,"o":113.12,"t":"2026-09-23T19:45:00Z","v":160073,"vw":113.17402},{"c":112.94,"h":112.94,"l":112.79,"n":28,"o":112.79,"t":"2026-09-23T20:00:00Z","v":192614,"vw":112.939919},{"c":113.5,"h":113.5,"l":113.5,"n":12,"o":113.5,"t":"2026-09-24T11:00:00Z","v":300,"vw":113.5},{"c":111.54,"h":111.54,"l":111.54,"n":4,"o":111.54,"t":"2026-09-24T13:15:00Z","v":381,"vw":111.54},{"c":112.99,"h":113.635,"l":111.68,"n":223,"o":111.86,"t":"2026-09-24T13:30:00Z","v":16357,"vw":112.35708},{"c":113.06,"h":113.7,"l":112.92,"n":309,"o":113.32,"t":"2026-09-24T13:45:00Z","v":11164,"vw":113.19667},{"c":113.71,"h":114.16,"l":113.035,"n":615,"o":113.035,"t":"2026-09-24T14:00:00Z","v":25799,"vw":113.489838},{"c":113.76,"h":113.89,"l":113.5,"n":406,"o":113.89,"t":"2026-09-24T14:15:00Z","v":19250,"vw":113.591062},{"c":113.48,"h":113.87,"l":113.27,"n":291,"o":113.655,"t":"2026-09-24T14:30:00Z","v":13355,"vw":113.567961},{"c":113.22,"h":113.7,"l":113.02,"n":455,"o":113.48,"t":"2026-09-24T14:45:00Z","v":19112,"vw":113.433434},{"c":113.245,"h":113.44,"l":113.0101,"n":417,"o":113.0101,"t":"2026-09-24T15:00:00Z","v":12300,"vw":113.284589},{"c":113.37,"h":113.47,"l":113.09,"n":439,"o":113.2575,"t":"2026-09-24T15:15:00Z","v":15083,"vw":113.334029},{"c":113.19,"h":113.42,"l":112.9,"n":534,"o":113.35,"t":"2026-09-24T15:30:00Z","v":22035,"vw":113.124903},{"c":113.36,"h":113.47,"l":113.18,"n":305,"o":113.3,"t":"2026-09-24T15:45:00Z","v":9455,"vw":113.331255},{"c":113,"h":113.55,"l":112.56,"n":603,"o":113.37,"t":"2026-09-24T16:00:00Z","v":22662,"vw":113.121735},{"c":113.93,"h":114.11,"l":113.075,"n":689,"o":113.075,"t":"2026-09-24T16:15:00Z","v":26820,"vw":113.638248},{"c":114.53,"h":114.86,"l":113.68,"n":453,"o":113.71,"t":"2026-09-24T16:30:00Z","v":20885,"vw":114.438298},{"c":115.03,"h":115.03,"l":114.575,"n":307,"o":114.575,"t":"2026-09-24T16:45:00Z","v":7732,"vw":114.789316},{"c":115.24,"h":115.24,"l":114.5952,"n":361,"o":114.83,"t":"2026-09-24T17:00:00Z","v":11743,"vw":114.876096},{"c":115.3,"h":115.33,"l":114.87,"n":516,"o":115.23,"t":"2026-09-24T17:15:00Z","v":17424,"vw":115.093579},{"c":115.455,"h":115.4699,"l":115.22,"n":182,"o":115.24,"t":"2026-09-24T17:30:00Z","v":5481,"vw":115.31449},{"c":115.94,"h":116.25,"l":115.32,"n":549,"o":115.45,"t":"2026-09-24T17:45:00Z","v":33857,"vw":115.608271},{"c":116.3875,"h":116.5,"l":115.78,"n":341,"o":115.93,"t":"2026-09-24T18:00:00Z","v":8653,"vw":116.097302},{"c":116.69,"h":116.81,"l":116.4,"n":384,"o":116.4,"t":"2026-09-24T18:15:00Z","v":8677,"vw":116.611657},{"c":117.31,"h":117.59,"l":116.57,"n":526,"o":116.68,"t":"2026-09-24T18:30:00Z","v":15801,"vw":117.017744},{"c":117.28,"h":117.61,"l":117.13,"n":508,"o":117.37,"t":"2026-09-24T18:45:00Z","v":17495,"vw":117.363688},{"c":118.845,"h":119.15,"l":117.16,"n":950,"o":117.32,"t":"2026-09-24T19:00:00Z","v":48768,"vw":118.355326},{"c":118.495,"h":118.845,"l":118.315,"n":771,"o":118.845,"t":"2026-09-24T19:15:00Z","v":38159,"vw":118.577116},{"c":118.51,"h":118.68,"l":118.09,"n":1275,"o":118.49,"t":"2026-09-24T19:30:00Z","v":62628,"vw":118.352755},{"c":118.51,"h":118.699,"l":118.13,"n":2789,"o":118.42,"t":"2026-09-24T19:45:00Z","v":140444,"vw":118.466186},{"c":118.51,"h":118.51,"l":117.93,"n":58,"o":118.51,"t":"2026-09-24T20:00:00Z","v":174810,"vw":118.507555},{"c":118.51,"h":118.51,"l":118.51,"n":1,"o":118.51,"t":"2026-09-24T21:15:00Z","v":119241,"vw":118.51},{"c":118,"h":118,"l":117.7,"n":2,"o":117.7,"t":"2026-09-24T21:45:00Z","v":1100,"vw":117.727273},{"c":120,"h":120,"l":120,"n":54,"o":120,"t":"2026-09-25T11:00:00Z","v":1045,"vw":120},{"c":119.3242,"h":119.3242,"l":119.3242,"n":1,"o":119.3242,"t":"2026-09-25T11:15:00Z","v":100,"vw":119.3242},{"c":119.35,"h":119.35,"l":119.35,"n":1,"o":119.35,"t":"2026-09-25T13:00:00Z","v":125,"vw":119.35},{"c":117.675,"h":120.44,"l":117.675,"n":771,"o":119,"t":"2026-09-25T13:30:00Z","v":53782,"vw":119.116332},{"c":117.41,"h":118.51,"l":117.17,"n":514,"o":117.89,"t":"2026-09-25T13:45:00Z","v":28291,"vw":117.742859},{"c":116.74,"h":117.285,"l":116.555,"n":450,"o":117.25,"t":"2026-09-25T14:00:00Z","v":17263,"vw":116.936521},{"c":116.29,"h":116.75,"l":116.155,"n":549,"o":116.75,"t":"2026-09-25T14:15:00Z","v":17560,"vw":116.463832},{"c":115.75,"h":116.08,"l":115.56,"n":894,"o":116.05,"t":"2026-09-25T14:30:00Z","v":38376,"vw":115.895529},{"c":115.5,"h":115.98,"l":115.445,"n":709,"o":115.82,"t":"2026-09-25T14:45:00Z","v":26083,"vw":115.75258},{"c":115.77,"h":115.89,"l":115.43,"n":551,"o":115.63,"t":"2026-09-25T15:00:00Z","v":16516,"vw":115.684056},{"c":114.75,"h":115.94,"l":114.75,"n":513,"o":115.6552,"t":"2026-09-25T15:15:00Z","v":14929,"vw":115.169933},{"c":114.775,"h":115.295,"l":114.51,"n":829,"o":114.82,"t":"2026-09-25T15:30:00Z","v":25198,"vw":114.843053},{"c":114.92,"h":114.98,"l":114.795,"n":530,"o":114.92,"t":"2026-09-25T15:45:00Z","v":14269,"vw":114.882595},{"c":115.37,"h":115.635,"l":114.8,"n":544,"o":114.8,"t":"2026-09-25T16:00:00Z","v":13792,"vw":115.270564},{"c":115.655,"h":115.72,"l":115.39,"n":476,"o":115.39,"t":"2026-09-25T16:15:00Z","v":11116,"vw":115.516659},{"c":115.54,"h":115.8,"l":115.3,"n":380,"o":115.59,"t":"2026-09-25T16:30:00Z","v":10651,"vw":115.507873},{"c":115.69,"h":115.84,"l":115.5,"n":576,"o":115.59,"t":"2026-09-25T16:45:00Z","v":21779,"vw":115.710267},{"c":115.78,"h":115.78,"l":115.54,"n":334,"o":115.63,"t":"2026-09-25T17:00:00Z","v":8216,"vw":115.646999},{"c":115.505,"h":115.78,"l":115.19,"n":503,"o":115.78,"t":"2026-09-25T17:15:00Z","v":23740,"vw":115.42168},{"c":115.73,"h":115.79,"l":115.305,"n":485,"o":115.53,"t":"2026-09-25T17:30:00Z","v":13188,"vw":115.572779},{"c":115.97,"h":116.05,"l":115.68,"n":612,"o":115.7,"t":"2026-09-25T17:45:00Z","v":20248,"vw":115.87471},{"c":116.16,"h":116.175,"l":115.89,"n":450,"o":115.94,"t":"2026-09-25T18:00:00Z","v":13519,"vw":116.002861},{"c":116.2125,"h":116.46,"l":116.06,"n":449,"o":116.13,"t":"2026-09-25T18:15:00Z","v":15138,"vw":116.225127},{"c":115.945,"h":116.31,"l":115.87,"n":530,"o":116.31,"t":"2026-09-25T18:30:00Z","v":18635,"vw":116.045561},{"c":115.93,"h":116.31,"l":115.93,"n":552,"o":115.975,"t":"2026-09-25T18:45:00Z","v":16373,"vw":116.127713},{"c":115.95,"h":116,"l":115.83,"n":574,"o":115.96,"t":"2026-09-25T19:00:00Z","v":17862,"vw":115.920401},{"c":116.08,"h":116.12,"l":115.92,"n":620,"o":115.93,"t":"2026-09-25T19:15:00Z","v":22388,"vw":116.029669},{"c":116.255,"h":116.51,"l":115.83,"n":824,"o":116.05,"t":"2026-09-25T19:30:00Z","v":25688,"vw":116.201645},{"c":116.12,"h":116.8,"l":115.87,"n":3003,"o":116.17,"t":"2026-09-25T19:45:00Z","v":129616,"vw":116.284136},{"c":116.1,"h":116.1,"l":116.1,"n":44,"o":116.1,"t":"2026-09-25T20:00:00Z","v":138351,"vw":116.1},{"c":116.93,"h":116.93,"l":116.92,"n":4,"o":116.92,"t":"2026-09-28T13:15:00Z","v":233,"vw":116.925},{"c":115.57,"h":116.85,"l":115.5,"n":315,"o":116,"t":"2026-09-28T13:30:00Z","v":21842,"vw":116.05252},{"c":115.27,"h":116.1999,"l":114.55,"n":416,"o":115.565,"t":"2026-09-28T13:45:00Z","v":20630,"vw":115.086031},{"c":115.385,"h":116.24,"l":115.25,"n":293,"o":115.63,"t":"2026-09-28T14:00:00Z","v":8168,"vw":115.724395},{"c":115.755,"h":116.28,"l":114.98,"n":300,"o":115.17,"t":"2026-09-28T14:15:00Z","v":8651,"vw":115.793266},{"c":115.46,"h":115.84,"l":115.44,"n":245,"o":115.84,"t":"2026-09-28T14:30:00Z","v":7715,"vw":115.637875},{"c":115.8,"h":116.01,"l":115.5,"n":361,"o":115.5,"t":"2026-09-28T14:45:00Z","v":10219,"vw":115.75636},{"c":115.92,"h":117.07,"l":115.66,"n":745,"o":116.1,"t":"2026-09-28T15:00:00Z","v":27723,"vw":116.348247},{"c":115.9,"h":116.31,"l":115.59,"n":546,"o":115.9,"t":"2026-09-28T15:15:00Z","v":22469,"vw":115.858794},{"c":115.145,"h":115.74,"l":115.04,"n":567,"o":115.74,"t":"2026-09-28T15:30:00Z","v":29336,"vw":115.508049},{"c":115.7,"h":115.75,"l":114.94,"n":550,"o":115.05,"t":"2026-09-28T15:45:00Z","v":23838,"vw":115.416661},{"c":115.4,"h":115.78,"l":115.38,"n":877,"o":115.56,"t":"2026-09-28T16:00:00Z","v":55086,"vw":115.591904},{"c":116.02,"h":116.355,"l":115.4,"n":748,"o":115.41,"t":"2026-09-28T16:15:00Z","v":35885,"vw":115.794334},{"c":115.3,"h":115.925,"l":115.29,"n":510,"o":115.87,"t":"2026-09-28T16:30:00Z","v":15487,"vw":115.59442},{"c":115.91,"h":115.93,"l":114.92,"n":647,"o":115.15,"t":"2026-09-28T16:45:00Z","v":28240,"vw":115.54885},{"c":116.035,"h":116.38,"l":115.55,"n":754,"o":115.91,"t":"2026-09-28T17:00:00Z","v":43599,"vw":115.926716},{"c":115.63,"h":116.03,"l":115.415,"n":452,"o":116.03,"t":"2026-09-28T17:15:00Z","v":20284,"vw":115.653051},{"c":114.925,"h":115.81,"l":114.925,"n":542,"o":115.575,"t":"2026-09-28T17:30:00Z","v":21245,"vw":115.494457},{"c":115.6225,"h":115.65,"l":115.05,"n":539,"o":115.05,"t":"2026-09-28T17:45:00Z","v":17275,"vw":115.440277},{"c":115.67,"h":115.8,"l":115.5,"n":491,"o":115.55,"t":"2026-09-28T18:00:00Z","v":17764,"vw":115.63182},{"c":116.09,"h":116.6,"l":115.67,"n":760,"o":115.67,"t":"2026-09-28T18:15:00Z","v":35083,"vw":116.109638},{"c":116.26,"h":116.315,"l":115.66,"n":948,"o":116.09,"t":"2026-09-28T18:30:00Z","v":60541,"vw":115.934511},{"c":116.1741,"h":116.48,"l":115.935,"n":535,"o":116.48,"t":"2026-09-28T18:45:00Z","v":20743,"vw":116.140928},{"c":115.865,"h":116.25,"l":115.71,"n":677,"o":116.05,"t":"2026-09-28T19:00:00Z","v":21921,"vw":115.9659},{"c":115.19,"h":116.1097,"l":115.19,"n":655,"o":115.72,"t":"2026-09-28T19:15:00Z","v":20848,"vw":115.741888},{"c":114.93,"h":115.4997,"l":114.93,"n":1373,"o":115.4997,"t":"2026-09-28T19:30:00Z","v":62742,"vw":115.14088},{"c":115.53,"h":115.65,"l":114.36,"n":3138,"o":114.92,"t":"2026-09-28T19:45:00Z","v":170059,"vw":115.11303},{"c":115.63,"h":115.63,"l":115.63,"n":34,"o":115.63,"t":"2026-09-28T20:00:00Z","v":304811,"vw":115.63},{"c":115.75,"h":117.47,"l":115.36,"n":321,"o":115.92,"t":"2026-09-29T13:30:00Z","v":19691,"vw":116.237458},{"c":114.83,"h":115.83,"l":114.83,"n":260,"o":115.53,"t":"2026-09-29T13:45:00Z","v":13567,"vw":115.214082},{"c":115.91,"h":116.06,"l":114.57,"n":428,"o":115.3,"t":"2026-09-29T14:00:00Z","v":16029,"vw":115.084073},{"c":114.17,"h":115.64,"l":113.68,"n":549,"o":115.64,"t":"2026-09-29T14:15:00Z","v":26973,"vw":114.457201},{"c":113.72,"h":114.13,"l":113.16,"n":541,"o":113.77,"t":"2026-09-29T14:30:00Z","v":37487,"vw":113.44042},{"c":114.8899,"h":114.8899,"l":113.83,"n":346,"o":114.145,"t":"2026-09-29T14:45:00Z","v":13496,"vw":114.407912},{"c":115.02,"h":115.385,"l":114.47,"n":650,"o":114.695,"t":"2026-09-29T15:00:00Z","v":23280,"vw":114.863735},{"c":115.11,"h":115.11,"l":114.685,"n":393,"o":114.88,"t":"2026-09-29T15:15:00Z","v":10312,"vw":114.895105},{"c":115.725,"h":115.8,"l":115.25,"n":412,"o":115.25,"t":"2026-09-29T15:30:00Z","v":11955,"vw":115.627843},{"c":116.885,"h":116.91,"l":115.87,"n":371,"o":115.97,"t":"2026-09-29T15:45:00Z","v":9190,"vw":116.549219},{"c":117.355,"h":117.75,"l":116.63,"n":593,"o":116.97,"t":"2026-09-29T16:00:00Z","v":21374,"vw":117.202681},{"c":117.94,"h":118.01,"l":116.97,"n":617,"o":117.355,"t":"2026-09-29T16:15:00Z","v":20159,"vw":117.362666},{"c":117.795,"h":120.51,"l":117.67,"n":1514,"o":117.87,"t":"2026-09-29T16:30:00Z","v":94961,"vw":118.881921},{"c":118.19,"h":118.6037,"l":117.34,"n":757,"o":117.66,"t":"2026-09-29T16:45:00Z","v":33238,"vw":117.947381},{"c":117.05,"h":118.77,"l":116.97,"n":948,"o":118.22,"t":"2026-09-29T17:00:00Z","v":41410,"vw":117.723061},{"c":115.33,"h":117.05,"l":115.3,"n":660,"o":117.05,"t":"2026-09-29T17:15:00Z","v":32741,"vw":116.232099},{"c":115.79,"h":116.2099,"l":115.47,"n":408,"o":115.485,"t":"2026-09-29T17:30:00Z","v":14701,"vw":115.823947},{"c":115.94,"h":115.94,"l":115.5,"n":431,"o":115.83,"t":"2026-09-29T17:45:00Z","v":13417,"vw":115.726029},{"c":116.185,"h":116.28,"l":115.17,"n":527,"o":116.1,"t":"2026-09-29T18:00:00Z","v":19301,"vw":115.695712},{"c":115.98,"h":116.4821,"l":115.79,"n":405,"o":116.29,"t":"2026-09-29T18:15:00Z","v":13329,"vw":115.987497},{"c":115.87,"h":116.07,"l":115.65,"n":536,"o":115.98,"t":"2026-09-29T18:30:00Z","v":16999,"vw":115.850754},{"c":115.44,"h":115.88,"l":115.415,"n":535,"o":115.865,"t":"2026-09-29T18:45:00Z","v":14407,"vw":115.617594},{"c":115.74,"h":115.97,"l":115.38,"n":621,"o":115.51,"t":"2026-09-29T19:00:00Z","v":25183,"vw":115.780256},{"c":115.125,"h":115.77,"l":114.71,"n":909,"o":115.74,"t":"2026-09-29T19:15:00Z","v":36952,"vw":115.242319},{"c":114.725,"h":115.295,"l":114.54,"n":805,"o":115.185,"t":"2026-09-29T19:30:00Z","v":33021,"vw":114.986284},{"c":114.84,"h":114.88,"l":114.41,"n":3046,"o":114.725,"t":"2026-09-29T19:45:00Z","v":148368,"vw":114.725822},{"c":114.74,"h":114.74,"l":114.74,"n":64,"o":114.74,"t":"2026-09-29T20:00:00Z","v":190553,"vw":114.74},{"c":114.74,"h":115.5,"l":114.74,"n":41,"o":115.5,"t":"2026-09-30T09:45:00Z","v":2120,"vw":115.233406},{"c":115.62,"h":116.38,"l":114.72,"n":494,"o":114.73,"t":"2026-09-30T13:30:00Z","v":26406,"vw":115.528703},{"c":117.325,"h":117.51,"l":115.32,"n":446,"o":115.33,"t":"2026-09-30T13:45:00Z","v":18900,"vw":116.50788},{"c":115.955,"h":117.2475,"l":115.6,"n":649,"o":117.2475,"t":"2026-09-30T14:00:00Z","v":21090,"vw":116.331703},{"c":114.725,"h":115.945,"l":114.63,"n":537,"o":115.945,"t":"2026-09-30T14:15:00Z","v":19424,"vw":115.315329},{"c":114.79,"h":115.37,"l":114.51,"n":397,"o":114.87,"t":"2026-09-30T14:30:00Z","v":16523,"vw":114.973026},{"c":115.865,"h":116.16,"l":114.61,"n":404,"o":114.85,"t":"2026-09-30T14:45:00Z","v":20400,"vw":115.704517},{"c":116.575,"h":116.7557,"l":115.6,"n":398,"o":115.865,"t":"2026-09-30T15:00:00Z","v":14893,"vw":116.329276},{"c":115.705,"h":116.73,"l":115.58,"n":429,"o":116.72,"t":"2026-09-30T15:15:00Z","v":15779,"vw":116.177952},{"c":115.25,"h":115.75,"l":115.08,"n":428,"o":115.6,"t":"2026-09-30T15:30:00Z","v":14828,"vw":115.364539},{"c":115.09,"h":115.43,"l":114.86,"n":381,"o":115.37,"t":"2026-09-30T15:45:00Z","v":16651,"vw":115.209553},{"c":114.54,"h":115.1,"l":114.54,"n":346,"o":115.09,"t":"2026-09-30T16:00:00Z","v":9893,"vw":115.013188},{"c":114.96,"h":115.13,"l":114.68,"n":335,"o":114.68,"t":"2026-09-30T16:15:00Z","v":13573,"vw":114.898848},{"c":114.59,"h":114.96,"l":114.26,"n":425,"o":114.8,"t":"2026-09-30T16:30:00Z","v":17302,"vw":114.573242},{"c":114.89,"h":115.12,"l":114.45,"n":371,"o":114.45,"t":"2026-09-30T16:45:00Z","v":12729,"vw":114.85756},{"c":114.8,"h":115.26,"l":114.77,"n":480,"o":114.89,"t":"2026-09-30T17:00:00Z","v":20015,"vw":115.077579},{"c":114.15,"h":114.895,"l":114.15,"n":356,"o":114.895,"t":"2026-09-30T17:15:00Z","v":15360,"vw":114.609635},{"c":114.565,"h":114.565,"l":113.98,"n":452,"o":114.115,"t":"2026-09-30T17:30:00Z","v":18632,"vw":114.164323},{"c":115.14,"h":115.23,"l":114.29,"n":497,"o":114.4,"t":"2026-09-30T17:45:00Z","v":24496,"vw":114.667062},{"c":115.41,"h":115.42,"l":115.14,"n":383,"o":115.1525,"t":"2026-09-30T18:00:00Z","v":13396,"vw":115.288946},{"c":117.45,"h":118.0659,"l":115.43,"n":1173,"o":115.43,"t":"2026-09-30T18:15:00Z","v":67793,"vw":116.973749},{"c":117.03,"h":117.88,"l":116.975,"n":605,"o":117.515,"t":"2026-09-30T18:30:00Z","v":24565,"vw":117.392195},{"c":117,"h":117.39,"l":116.46,"n":1110,"o":117.18,"t":"2026-09-30T18:45:00Z","v":60820,"vw":116.95915},{"c":116.34,"h":117.07,"l":116.06,"n":817,"o":117,"t":"2026-09-30T19:00:00Z","v":36409,"vw":116.70155},{"c":115.83,"h":116.34,"l":115.64,"n":458,"o":116.265,"t":"2026-09-30T19:15:00Z","v":15119,"vw":115.984813},{"c":116.23,"h":116.43,"l":115.63,"n":1112,"o":115.86,"t":"2026-09-30T19:30:00Z","v":40070,"vw":116.134939},{"c":115.2,"h":116.39,"l":115.16,"n":2729,"o":116.235,"t":"2026-09-30T19:45:00Z","v":123298,"vw":115.60654},{"c":115.23,"h":115.23,"l":115.23,"n":41,"o":115.23,"t":"2026-09-30T20:00:00Z","v":193450,"vw":115.23},{"c":115.69,"h":115.7,"l":115.69,"n":2,"o":115.7,"t":"2026-09-30T21:30:00Z","v":454,"vw":115.692203},{"c":114.19,"h":115.25,"l":114.19,"n":5,"o":115.25,"t":"2026-10-01T13:15:00Z","v":1064,"vw":115.048901},{"c":114.18,"h":115.98,"l":113.22,"n":612,"o":114.29,"t":"2026-10-01T13:30:00Z","v":45147,"vw":114.334821},{"c":112.83,"h":113.83,"l":112.27,"n":619,"o":113.68,"t":"2026-10-01T13:45:00Z","v":14582,"vw":113.180926},{"c":113.5425,"h":114.05,"l":112.715,"n":629,"o":113.24,"t":"2026-10-01T14:00:00Z","v":19622,"vw":113.419863},{"c":113.595,"h":114.2,"l":113.55,"n":365,"o":113.77,"t":"2026-10-01T14:15:00Z","v":16237,"vw":113.777121},{"c":113.02,"h":113.565,"l":112.67,"n":409,"o":113.38,"t":"2026-10-01T14:30:00Z","v":12556,"vw":113.134185},{"c":112.91,"h":113.55,"l":112.9,"n":769,"o":112.935,"t":"2026-10-01T14:45:00Z","v":33402,"vw":113.102443},{"c":111.94,"h":113.09,"l":111.94,"n":777,"o":112.97,"t":"2026-10-01T15:00:00Z","v":35418,"vw":112.645485},{"c":112.52,"h":112.77,"l":112,"n":385,"o":112.14,"t":"2026-10-01T15:15:00Z","v":13233,"vw":112.325321},{"c":112.53,"h":113.0099,"l":112.02,"n":399,"o":112.34,"t":"2026-10-01T15:30:00Z","v":12437,"vw":112.397198},{"c":112.325,"h":112.93,"l":112.21,"n":511,"o":112.67,"t":"2026-10-01T15:45:00Z","v":22520,"vw":112.398907},{"c":112.665,"h":112.69,"l":112.06,"n":816,"o":112.22,"t":"2026-10-01T16:00:00Z","v":36733,"vw":112.396267},{"c":112.67,"h":113.01,"l":112.27,"n":330,"o":112.65,"t":"2026-10-01T16:15:00Z","v":12507,"vw":112.621838},{"c":113.29,"h":113.29,"l":112.85,"n":322,"o":112.87,"t":"2026-10-01T16:30:00Z","v":9513,"vw":113.100575},{"c":113.35,"h":113.64,"l":113.13,"n":394,"o":113.29,"t":"2026-10-01T16:45:00Z","v":11914,"vw":113.316123},{"c":114.1,"h":114.18,"l":113.37,"n":673,"o":113.41,"t":"2026-10-01T17:00:00Z","v":28375,"vw":113.898767},{"c":114.66,"h":114.9391,"l":114.01,"n":445,"o":114.115,"t":"2026-10-01T17:15:00Z","v":14451,"vw":114.521755},{"c":114.7,"h":114.94,"l":114.57,"n":269,"o":114.9,"t":"2026-10-01T17:30:00Z","v":7535,"vw":114.806084},{"c":114.27,"h":114.79,"l":114.2595,"n":570,"o":114.73,"t":"2026-10-01T17:45:00Z","v":19215,"vw":114.574375},{"c":113.88,"h":114.34,"l":113.41,"n":609,"o":114.23,"t":"2026-10-01T18:00:00Z","v":16795,"vw":113.8036},{"c":114.36,"h":114.43,"l":114.06,"n":523,"o":114.06,"t":"2026-10-01T18:15:00Z","v":13111,"vw":114.260762},{"c":113.815,"h":114.21,"l":113.61,"n":497,"o":114.05,"t":"2026-10-01T18:30:00Z","v":13182,"vw":113.990937},{"c":113.92,"h":113.98,"l":113.61,"n":463,"o":113.825,"t":"2026-10-01T18:45:00Z","v":14365,"vw":113.772104},{"c":114.05,"h":114.54,"l":113.92,"n":710,"o":113.92,"t":"2026-10-01T19:00:00Z","v":25253,"vw":114.191049},{"c":114.63,"h":114.75,"l":114.07,"n":681,"o":114.15,"t":"2026-10-01T19:15:00Z","v":28879,"vw":114.434664},{"c":114.4,"h":114.97,"l":114.345,"n":1212,"o":114.78,"t":"2026-10-01T19:30:00Z","v":50647,"vw":114.684477},{"c":114,"h":114.69,"l":113.47,"n":3019,"o":114.4,"t":"2026-10-01T19:45:00Z","v":120663,"vw":114.125105},{"c":115.15,"h":115.15,"l":114.025,"n":55,"o":114.025,"t":"2026-10-01T20:00:00Z","v":173175,"vw":114.026138},{"c":114.9485,"h":114.9485,"l":114.9485,"n":1,"o":114.9485,"t":"2026-10-01T21:00:00Z","v":902,"vw":114.9485},{"c":115.03,"h":115.03,"l":113.9,"n":400,"o":114.38,"t":"2026-10-02T13:30:00Z","v":25067,"vw":114.654679},{"c":116.33,"h":116.33,"l":114.86,"n":506,"o":114.98,"t":"2026-10-02T13:45:00Z","v":30633,"vw":115.623972},{"c":116.455,"h":117,"l":116.21,"n":612,"o":116.21,"t":"2026-10-02T14:00:00Z","v":34340,"vw":116.571893},{"c":116.77,"h":116.855,"l":116.215,"n":443,"o":116.45,"t":"2026-10-02T14:15:00Z","v":13665,"vw":116.50221},{"c":116.24,"h":117,"l":116.24,"n":505,"o":116.8,"t":"2026-10-02T14:30:00Z","v":15828,"vw":116.661301},{"c":117.295,"h":117.295,"l":116.34,"n":414,"o":116.48,"t":"2026-10-02T14:45:00Z","v":16337,"vw":116.765224},{"c":116.485,"h":117.315,"l":115.88,"n":776,"o":117.2875,"t":"2026-10-02T15:00:00Z","v":26846,"vw":116.366383},{"c":116.255,"h":116.405,"l":116.11,"n":322,"o":116.35,"t":"2026-10-02T15:15:00Z","v":9525,"vw":116.270017},{"c":116.665,"h":116.665,"l":116.13,"n":444,"o":116.13,"t":"2026-10-02T15:30:00Z","v":11799,"vw":116.489439},{"c":116.79,"h":116.855,"l":116.49,"n":431,"o":116.49,"t":"2026-10-02T15:45:00Z","v":9724,"vw":116.724797},{"c":116.27,"h":116.8998,"l":116.25,"n":518,"o":116.88,"t":"2026-10-02T16:00:00Z","v":15371,"vw":116.555875},{"c":116.31,"h":116.365,"l":116.15,"n":410,"o":116.27,"t":"2026-10-02T16:15:00Z","v":9995,"vw":116.234902},{"c":116.165,"h":116.515,"l":115.93,"n":557,"o":116.33,"t":"2026-10-02T16:30:00Z","v":16597,"vw":116.23922},{"c":116.7,"h":116.73,"l":115.92,"n":637,"o":116.165,"t":"2026-10-02T16:45:00Z","v":21196,"vw":116.257322},{"c":116.375,"h":116.87,"l":116.375,"n":390,"o":116.705,"t":"2026-10-02T17:00:00Z","v":10380,"vw":116.580407},{"c":116.175,"h":116.46,"l":116.12,"n":513,"o":116.425,"t":"2026-10-02T17:15:00Z","v":12801,"vw":116.313659},{"c":116.44,"h":116.77,"l":116.18,"n":547,"o":116.18,"t":"2026-10-02T17:30:00Z","v":22846,"vw":116.554586},{"c":116.22,"h":116.615,"l":116.22,"n":482,"o":116.47,"t":"2026-10-02T17:45:00Z","v":16459,"vw":116.424131},{"c":116.29,"h":116.39,"l":115.95,"n":603,"o":116.22,"t":"2026-10-02T18:00:00Z","v":22966,"vw":116.188565},{"c":115.59,"h":116.29,"l":115.59,"n":694,"o":116.25,"t":"2026-10-02T18:15:00Z","v":26700,"vw":115.916975},{"c":115.86,"h":116.035,"l":115.61,"n":712,"o":115.63,"t":"2026-10-02T18:30:00Z","v":28653,"vw":115.831715},{"c":116.155,"h":116.19,"l":115.77,"n":891,"o":115.85,"t":"2026-10-02T18:45:00Z","v":32347,"vw":115.973029},{"c":116.22,"h":116.8599,"l":116.165,"n":864,"o":116.165,"t":"2026-10-02T19:00:00Z","v":41770,"vw":116.47312},{"c":116.48,"h":116.62,"l":116.14,"n":749,"o":116.22,"t":"2026-10-02T19:15:00Z","v":26904,"vw":116.330692},{"c":116.235,"h":116.73,"l":116.1403,"n":1333,"o":116.47,"t":"2026-10-02T19:30:00Z","v":52134,"vw":116.451689},{"c":116.21,"h":116.38,"l":115.9,"n":3160,"o":116.21,"t":"2026-10-02T19:45:00Z","v":164827,"vw":116.234516},{"c":116.23,"h":116.23,"l":116.23,"n":49,"o":116.23,"t":"2026-10-02T20:00:00Z","v":192903,"vw":116.23},{"c":118.8983,"h":118.8983,"l":118.8983,"n":1,"o":118.8983,"t":"2026-10-02T21:45:00Z","v":260,"vw":118.8983},{"c":116.2,"h":116.2,"l":116.2,"n":3,"o":116.2,"t":"2026-10-05T09:15:00Z","v":519,"vw":116.2},{"c":116.2,"h":116.75,"l":116,"n":11,"o":116.25,"t":"2026-10-05T09:30:00Z","v":711,"vw":116.278125},{"c":116.7201,"h":117.28,"l":115.5,"n":682,"o":115.59,"t":"2026-10-05T13:30:00Z","v":50324,"vw":115.952471},{"c":117.42,"h":117.7,"l":116.04,"n":443,"o":117.28,"t":"2026-10-05T13:45:00Z","v":13167,"vw":116.765337},{"c":118.545,"h":118.865,"l":117.6,"n":746,"o":117.6,"t":"2026-10-05T14:00:00Z","v":23272,"vw":118.171485},{"c":118.28,"h":118.87,"l":117.725,"n":449,"o":118.6,"t":"2026-10-05T14:15:00Z","v":16716,"vw":118.209681},{"c":117.76,"h":118.3026,"l":117.185,"n":366,"o":118.115,"t":"2026-10-05T14:30:00Z","v":10792,"vw":117.718295},{"c":118.2,"h":118.37,"l":117.6,"n":365,"o":117.69,"t":"2026-10-05T14:45:00Z","v":11258,"vw":118.023352},{"c":117.64,"h":118.21,"l":117.545,"n":451,"o":118.21,"t":"2026-10-05T15:00:00Z","v":11712,"vw":117.802825},{"c":119.465,"h":119.47,"l":117.78,"n":456,"o":117.78,"t":"2026-10-05T15:15:00Z","v":15949,"vw":118.948389},{"c":119.68,"h":119.755,"l":119.17,"n":340,"o":119.465,"t":"2026-10-05T15:30:00Z","v":10162,"vw":119.494457},{"c":119.94,"h":120.09,"l":119.55,"n":472,"o":119.6,"t":"2026-10-05T15:45:00Z","v":14966,"vw":119.853079},{"c":119.91,"h":119.995,"l":119.564,"n":425,"o":119.86,"t":"2026-10-05T16:00:00Z","v":12356,"vw":119.757489},{"c":120.2,"h":120.22,"l":119.7319,"n":369,"o":119.84,"t":"2026-10-05T16:15:00Z","v":12494,"vw":120.012329},{"c":120.25,"h":120.25,"l":119.9,"n":402,"o":120.12,"t":"2026-10-05T16:30:00Z","v":7909,"vw":120.123332},{"c":120.01,"h":120.425,"l":120.01,"n":441,"o":120.25,"t":"2026-10-05T16:45:00Z","v":11676,"vw":120.260984},{"c":120.055,"h":120.195,"l":119.89,"n":221,"o":120.005,"t":"2026-10-05T17:00:00Z","v":6256,"vw":120.010728},{"c":120.515,"h":120.68,"l":119.995,"n":490,"o":119.995,"t":"2026-10-05T17:15:00Z","v":17781,"vw":120.449409},{"c":121.12,"h":121.2,"l":120.54,"n":526,"o":120.645,"t":"2026-10-05T17:30:00Z","v":25111,"vw":121.003127},{"c":120.73,"h":121.15,"l":120.73,"n":367,"o":121.145,"t":"2026-10-05T17:45:00Z","v":8017,"vw":121.03043},{"c":120.52,"h":120.9,"l":120.52,"n":457,"o":120.86,"t":"2026-10-05T18:00:00Z","v":11321,"vw":120.783358},{"c":120.745,"h":120.9699,"l":120.51,"n":468,"o":120.52,"t":"2026-10-05T18:15:00Z","v":13551,"vw":120.722552},{"c":120.97,"h":121.155,"l":120.61,"n":523,"o":120.63,"t":"2026-10-05T18:30:00Z","v":12956,"vw":120.978589},{"c":121.475,"h":121.59,"l":121.09,"n":663,"o":121.09,"t":"2026-10-05T18:45:00Z","v":17340,"vw":121.368332},{"c":121.91,"h":121.91,"l":121.49,"n":679,"o":121.55,"t":"2026-10-05T19:00:00Z","v":15287,"vw":121.621986},{"c":122.215,"h":122.48,"l":121.87,"n":902,"o":122.02,"t":"2026-10-05T19:15:00Z","v":27350,"vw":122.189377},{"c":122.15,"h":122.6983,"l":121.71,"n":1022,"o":122.225,"t":"2026-10-05T19:30:00Z","v":31739,"vw":122.263671},{"c":122.11,"h":122.81,"l":121.38,"n":4724,"o":122.05,"t":"2026-10-05T19:45:00Z","v":236029,"vw":122.129171},{"c":122.03,"h":122.03,"l":122.03,"n":56,"o":122.03,"t":"2026-10-05T20:00:00Z","v":326734,"vw":122.03},{"c":122.87,"h":122.87,"l":122.87,"n":1,"o":122.87,"t":"2026-10-05T21:15:00Z","v":400,"vw":122.87},{"c":123.0384,"h":123.0384,"l":123.0384,"n":1,"o":123.0384,"t":"2026-10-05T21:30:00Z","v":100,"vw":123.0384},{"c":120.965,"h":122.5399,"l":120.5,"n":539,"o":122.2,"t":"2026-10-06T13:30:00Z","v":30197,"vw":121.687249},{"c":120.61,"h":121.51,"l":120.475,"n":466,"o":120.97,"t":"2026-10-06T13:45:00Z","v":13817,"vw":120.902008},{"c":116.58,"h":120.88,"l":116.26,"n":880,"o":120.87,"t":"2026-10-06T14:00:00Z","v":25955,"vw":118.165817},{"c":116.1,"h":116.9,"l":115.11,"n":754,"o":116.81,"t":"2026-10-06T14:15:00Z","v":30171,"vw":115.816518},{"c":115.45,"h":115.83,"l":115.27,"n":469,"o":115.8,"t":"2026-10-06T14:30:00Z","v":13070,"vw":115.518391},{"c":116.875,"h":116.96,"l":115.22,"n":724,"o":115.565,"t":"2026-10-06T14:45:00Z","v":22753,"vw":116.192065},{"c":118.02,"h":118.37,"l":116.22,"n":637,"o":116.87,"t":"2026-10-06T15:00:00Z","v":23462,"vw":117.226287},{"c":118.885,"h":119.02,"l":118.03,"n":428,"o":118.225,"t":"2026-10-06T15:15:00Z","v":13867,"vw":118.31847},{"c":119.52,"h":119.67,"l":118.66,"n":517,"o":118.885,"t":"2026-10-06T15:30:00Z","v":20587,"vw":118.999721},{"c":119.13,"h":119.72,"l":119.01,"n":357,"o":119.52,"t":"2026-10-06T15:45:00Z","v":9754,"vw":119.323011},{"c":118.47,"h":119.26,"l":118.1,"n":483,"o":119.24,"t":"2026-10-06T16:00:00Z","v":14359,"vw":118.512999},{"c":118.325,"h":118.6,"l":118.2,"n":358,"o":118.49,"t":"2026-10-06T16:15:00Z","v":11209,"vw":118.341101},{"c":119.2822,"h":119.5,"l":118.25,"n":603,"o":118.3601,"t":"2026-10-06T16:30:00Z","v":16539,"vw":118.989517},{"c":119.58,"h":119.7,"l":118.97,"n":622,"o":119.45,"t":"2026-10-06T16:45:00Z","v":22971,"vw":119.43241},{"c":118.99,"h":119.61,"l":118.92,"n":613,"o":119.575,"t":"2026-10-06T17:00:00Z","v":23048,"vw":119.2674},{"c":118.16,"h":118.895,"l":118.07,"n":328,"o":118.895,"t":"2026-10-06T17:15:00Z","v":14521,"vw":118.324937},{"c":118.63,"h":118.95,"l":118.09,"n":342,"o":118.09,"t":"2026-10-06T17:30:00Z","v":7936,"vw":118.678553},{"c":118.88,"h":118.88,"l":118.46,"n":435,"o":118.46,"t":"2026-10-06T17:45:00Z","v":7809,"vw":118.714331},{"c":119.02,"h":119.32,"l":118.87,"n":487,"o":119.0056,"t":"2026-10-06T18:00:00Z","v":14500,"vw":119.113652},{"c":119.695,"h":119.99,"l":118.86,"n":467,"o":118.86,"t":"2026-10-06T18:15:00Z","v":14100,"vw":119.621664},{"c":119.2816,"h":119.87,"l":119.13,"n":460,"o":119.49,"t":"2026-10-06T18:30:00Z","v":14974,"vw":119.428143},{"c":119.07,"h":119.165,"l":118.585,"n":377,"o":119.165,"t":"2026-10-06T18:45:00Z","v":8627,"vw":119.034055},{"c":119.667,"h":119.667,"l":118.86,"n":770,"o":118.87,"t":"2026-10-06T19:00:00Z","v":25900,"vw":119.292497},{"c":119.4083,"h":119.65,"l":119.245,"n":814,"o":119.6499,"t":"2026-10-06T19:15:00Z","v":22061,"vw":119.395794},{"c":119.765,"h":119.79,"l":119.215,"n":1117,"o":119.265,"t":"2026-10-06T19:30:00Z","v":31587,"vw":119.465701},{"c":119.62,"h":119.86,"l":119.25,"n":3086,"o":119.63,"t":"2026-10-06T19:45:00Z","v":118866,"vw":119.564622},{"c":119.57,"h":119.57,"l":119.57,"n":40,"o":119.57,"t":"2026-10-06T20:00:00Z","v":190285,"vw":119.57},{"c":121,"h":121.946,"l":121,"n":6,"o":121.946,"t":"2026-10-06T20:45:00Z","v":316,"vw":121.450476},{"c":121,"h":121,"l":121,"n":1,"o":121,"t":"2026-10-06T21:15:00Z","v":100,"vw":121},{"c":120.9252,"h":120.9252,"l":120.9252,"n":1,"o":120.9252,"t":"2026-10-06T23:45:00Z","v":500,"vw":120.9252},{"c":119.54,"h":119.54,"l":119.54,"n":5,"o":119.54,"t":"2026-10-07T11:00:00Z","v":190,"vw":119.54},{"c":119.4,"h":119.55,"l":119.35,"n":15,"o":119.4,"t":"2026-10-07T12:30:00Z","v":1905,"vw":119.405556},{"c":118.92,"h":119,"l":117.23,"n":460,"o":119,"t":"2026-10-07T13:30:00Z","v":21777,"vw":118.562025},{"c":119.35,"h":119.46,"l":118.25,"n":448,"o":118.62,"t":"2026-10-07T13:45:00Z","v":17877,"vw":118.760856},{"c":119.22,"h":119.5099,"l":118.4752,"n":543,"o":119.5099,"t":"2026-10-07T14:00:00Z","v":25287,"vw":119.187968},{"c":119.775,"h":119.87,"l":119.46,"n":314,"o":119.55,"t":"2026-10-07T14:15:00Z","v":9712,"vw":119.689716},{"c":119.765,"h":120,"l":119.13,"n":432,"o":119.78,"t":"2026-10-07T14:30:00Z","v":21064,"vw":119.638776},{"c":120.565,"h":120.68,"l":119.76,"n":374,"o":119.76,"t":"2026-10-07T14:45:00Z","v":19869,"vw":120.072068},{"c":121.08,"h":121.18,"l":120.28,"n":533,"o":120.545,"t":"2026-10-07T15:00:00Z","v":18486,"vw":120.895188},{"c":121.52,"h":121.52,"l":121.18,"n":431,"o":121.18,"t":"2026-10-07T15:15:00Z","v":12256,"vw":121.320218},{"c":121.57,"h":121.9999,"l":121.43,"n":393,"o":121.58,"t":"2026-10-07T15:30:00Z","v":14672,"vw":121.637986},{"c":121.8,"h":121.8,"l":121.435,"n":258,"o":121.435,"t":"2026-10-07T15:45:00Z","v":5546,"vw":121.657226},{"c":120.915,"h":121.9375,"l":120.85,"n":362,"o":121.9375,"t":"2026-10-07T16:00:00Z","v":15445,"vw":121.603559},{"c":120.72,"h":121.0982,"l":120.56,"n":482,"o":121.0982,"t":"2026-10-07T16:15:00Z","v":13543,"vw":120.812591},{"c":119.915,"h":120.885,"l":119.89,"n":312,"o":120.7,"t":"2026-10-07T16:30:00Z","v":12447,"vw":120.270642},{"c":120.3625,"h":120.71,"l":119.98,"n":536,"o":119.98,"t":"2026-10-07T16:45:00Z","v":11271,"vw":120.440383},{"c":120.285,"h":120.62,"l":120.1401,"n":475,"o":120.22,"t":"2026-10-07T17:00:00Z","v":14702,"vw":120.37465},{"c":120.475,"h":120.475,"l":119.775,"n":348,"o":120.15,"t":"2026-10-07T17:15:00Z","v":7330,"vw":120.02398},{"c":120.58,"h":120.58,"l":120.3291,"n":248,"o":120.36,"t":"2026-10-07T17:30:00Z","v":8947,"vw":120.468228},{"c":120.3,"h":120.59,"l":120.265,"n":267,"o":120.575,"t":"2026-10-07T17:45:00Z","v":7990,"vw":120.424186},{"c":120.565,"h":120.855,"l":120.33,"n":438,"o":120.44,"t":"2026-10-07T18:00:00Z","v":15132,"vw":120.608554},{"c":120.735,"h":120.7758,"l":120.565,"n":280,"o":120.565,"t":"2026-10-07T18:15:00Z","v":7642,"vw":120.70768},{"c":120.74,"h":120.94,"l":120.66,"n":373,"o":120.87,"t":"2026-10-07T18:30:00Z","v":9637,"vw":120.836439},{"c":120.69,"h":120.75,"l":120.575,"n":375,"o":120.74,"t":"2026-10-07T18:45:00Z","v":11115,"vw":120.671413},{"c":120.2775,"h":120.79,"l":120.25,"n":431,"o":120.68,"t":"2026-10-07T19:00:00Z","v":10476,"vw":120.465127},{"c":120.19,"h":120.42,"l":120.095,"n":445,"o":120.35,"t":"2026-10-07T19:15:00Z","v":12182,"vw":120.302107},{"c":119.935,"h":120.4,"l":119.74,"n":822,"o":120.19,"t":"2026-10-07T19:30:00Z","v":27556,"vw":119.993364},{"c":119.51,"h":119.95,"l":119.275,"n":2395,"o":119.935,"t":"2026-10-07T19:45:00Z","v":101830,"vw":119.632973},{"c":119.6,"h":119.6,"l":119.6,"n":46,"o":119.6,"t":"2026-10-07T20:00:00Z","v":152169,"vw":119.6},{"c":119.95,"h":119.95,"l":119.95,"n":5,"o":119.95,"t":"2026-10-08T08:00:00Z","v":104,"vw":119.95},{"c":118.81,"h":119.95,"l":118.05,"n":62,"o":119.95,"t":"2026-10-08T11:15:00Z","v":4343,"vw":119.102089},{"c":118.6,"h":118.6,"l":118.6,"n":9,"o":118.6,"t":"2026-10-08T12:15:00Z","v":483,"vw":118.6},{"c":119.21,"h":119.45,"l":119.21,"n":21,"o":119.28,"t":"2026-10-08T12:30:00Z","v":1122,"vw":119.246472},{"c":118.425,"h":118.96,"l":118.18,"n":328,"o":118.56,"t":"2026-10-08T13:30:00Z","v":15435,"vw":118.602358},{"c":118.96,"h":118.96,"l":117.51,"n":411,"o":118.77,"t":"2026-10-08T13:45:00Z","v":13879,"vw":118.279889},{"c":117.96,"h":118.955,"l":117.32,"n":654,"o":118.955,"t":"2026-10-08T14:00:00Z","v":19011,"vw":117.791261},{"c":117.38,"h":117.91,"l":117.01,"n":387,"o":117.91,"t":"2026-10-08T14:15:00Z","v":12009,"vw":117.331664},{"c":117.1425,"h":117.34,"l":116.8675,"n":317,"o":117.13,"t":"2026-10-08T14:30:00Z","v":10163,"vw":117.012712},{"c":116.48,"h":116.96,"l":116.36,"n":401,"o":116.96,"t":"2026-10-08T14:45:00Z","v":15179,"vw":116.69059},{"c":116.28,"h":116.54,"l":115.8,"n":711,"o":116.54,"t":"2026-10-08T15:00:00Z","v":31588,"vw":116.095455},{"c":116.99,"h":117.2569,"l":116.224,"n":397,"o":116.34,"t":"2026-10-08T15:15:00Z","v":10069,"vw":116.717653},{"c":116.44,"h":116.95,"l":116.17,"n":300,"o":116.94,"t":"2026-10-08T15:30:00Z","v":6132,"vw":116.657158},{"c":116.135,"h":116.61,"l":116.075,"n":413,"o":116.61,"t":"2026-10-08T15:45:00Z","v":11557,"vw":116.364249},{"c":116.27,"h":116.42,"l":116.01,"n":454,"o":116.135,"t":"2026-10-08T16:00:00Z","v":10001,"vw":116.246296},{"c":117.105,"h":117.105,"l":116.26,"n":449,"o":116.3,"t":"2026-10-08T16:15:00Z","v":15169,"vw":116.726907},{"c":117.06,"h":117.26,"l":116.42,"n":530,"o":117.03,"t":"2026-10-08T16:30:00Z","v":20942,"vw":116.858847},{"c":117.84,"h":117.84,"l":116.91,"n":363,"o":117.19,"t":"2026-10-08T16:45:00Z","v":12297,"vw":117.346646},{"c":117.825,"h":118.02,"l":117.63,"n":384,"o":117.79,"t":"2026-10-08T17:00:00Z","v":12343,"vw":117.811464},{"c":117.81,"h":118.06,"l":117.6,"n":388,"o":117.97,"t":"2026-10-08T17:15:00Z","v":10464,"vw":117.791078},{"c":118.34,"h":118.34,"l":117.57,"n":413,"o":117.8,"t":"2026-10-08T17:30:00Z","v":14262,"vw":117.862096},{"c":118.58,"h":118.58,"l":118.1001,"n":233,"o":118.54,"t":"2026-10-08T17:45:00Z","v":6506,"vw":118.328622},{"c":118.835,"h":118.835,"l":118.08,"n":331,"o":118.41,"t":"2026-10-08T18:00:00Z","v":9748,"vw":118.329893},{"c":119.1,"h":119.155,"l":118.67,"n":266,"o":119.03,"t":"2026-10-08T18:15:00Z","v":9905,"vw":118.963245},{"c":118.82,"h":119.11,"l":118.66,"n":262,"o":119.11,"t":"2026-10-08T18:30:00Z","v":7282,"vw":118.727358},{"c":118.37,"h":118.795,"l":118.335,"n":270,"o":118.795,"t":"2026-10-08T18:45:00Z","v":8947,"vw":118.532312},{"c":118.855,"h":118.855,"l":118.1,"n":332,"o":118.4418,"t":"2026-10-08T19:00:00Z","v":9611,"vw":118.35356},{"c":118.785,"h":119.01,"l":118.6,"n":356,"o":118.615,"t":"2026-10-08T19:15:00Z","v":10803,"vw":118.821088},{"c":118.9025,"h":119.11,"l":118.65,"n":660,"o":118.88,"t":"2026-10-08T19:30:00Z","v":20663,"vw":118.918973},{"c":118.54,"h":119.06,"l":118.21,"n":1993,"o":118.96,"t":"2026-10-08T19:45:00Z","v":74826,"vw":118.602614},{"c":118.54,"h":118.54,"l":118.54,"n":34,"o":118.54,"t":"2026-10-08T20:00:00Z","v":78981,"vw":118.54},{"c":117.55,"h":117.55,"l":117.55,"n":5,"o":117.55,"t":"2026-10-09T08:00:00Z","v":104,"vw":117.55},{"c":118.91,"h":119.45,"l":118.45,"n":46,"o":118.45,"t":"2026-10-09T11:00:00Z","v":3677,"vw":118.688857},{"c":118.5,"h":118.5,"l":118.5,"n":14,"o":118.5,"t":"2026-10-09T12:00:00Z","v":1223,"vw":118.5},{"c":119.11,"h":119.11,"l":119,"n":13,"o":119,"t":"2026-10-09T13:15:00Z","v":1280,"vw":119.100214},{"c":118.57,"h":119.5,"l":117.41,"n":249,"o":118,"t":"2026-10-09T13:30:00Z","v":12893,"vw":118.343532},{"c":120.76,"h":120.76,"l":118.495,"n":333,"o":118.565,"t":"2026-10-09T13:45:00Z","v":13662,"vw":119.53337},{"c":120.465,"h":121.395,"l":120.21,"n":445,"o":120.38,"t":"2026-10-09T14:00:00Z","v":20221,"vw":120.882194},{"c":119.88,"h":120.51,"l":119.63,"n":338,"o":120.45,"t":"2026-10-09T14:15:00Z","v":8130,"vw":120.153463},{"c":119.24,"h":120.2,"l":119.14,"n":436,"o":119.945,"t":"2026-10-09T14:30:00Z","v":15180,"vw":119.727795},{"c":119.07,"h":119.075,"l":118.42,"n":423,"o":119.01,"t":"2026-10-09T14:45:00Z","v":12892,"vw":118.693615},{"c":119.405,"h":119.44,"l":119.13,"n":404,"o":119.13,"t":"2026-10-09T15:00:00Z","v":9834,"vw":119.267876},{"c":119.93,"h":120,"l":119.46,"n":500,"o":119.47,"t":"2026-10-09T15:15:00Z","v":14340,"vw":119.765668},{"c":120.485,"h":120.53,"l":119.97,"n":266,"o":119.97,"t":"2026-10-09T15:30:00Z","v":5738,"vw":120.218347},{"c":120.41,"h":120.46,"l":120.06,"n":244,"o":120.37,"t":"2026-10-09T15:45:00Z","v":7738,"vw":120.267411},{"c":120.58,"h":120.6,"l":120.23,"n":202,"o":120.33,"t":"2026-10-09T16:00:00Z","v":5277,"vw":120.494487},{"c":121.0701,"h":121.26,"l":120.58,"n":415,"o":120.58,"t":"2026-10-09T16:15:00Z","v":14666,"vw":120.869931},{"c":121.13,"h":121.43,"l":121,"n":355,"o":121.25,"t":"2026-10-09T16:30:00Z","v":11825,"vw":121.217237},{"c":121.515,"h":121.57,"l":121.06,"n":323,"o":121.125,"t":"2026-10-09T16:45:00Z","v":8484,"vw":121.354409},{"c":121.77,"h":122.11,"l":121.51,"n":363,"o":121.51,"t":"2026-10-09T17:00:00Z","v":13915,"vw":121.892064},{"c":122.1,"h":122.17,"l":121.87,"n":311,"o":121.87,"t":"2026-10-09T17:15:00Z","v":11146,"vw":122.000642},{"c":122.085,"h":122.135,"l":121.73,"n":391,"o":122.11,"t":"2026-10-09T17:30:00Z","v":13246,"vw":122.03604},{"c":122.3,"h":122.3,"l":121.99,"n":346,"o":122.085,"t":"2026-10-09T17:45:00Z","v":8439,"vw":122.112246},{"c":122.2749,"h":122.33,"l":121.925,"n":318,"o":122.31,"t":"2026-10-09T18:00:00Z","v":12003,"vw":122.166941},{"c":122.2625,"h":122.34,"l":122.115,"n":341,"o":122.23,"t":"2026-10-09T18:15:00Z","v":9699,"vw":122.246821},{"c":121.84,"h":122.2575,"l":121.76,"n":291,"o":122.12,"t":"2026-10-09T18:30:00Z","v":10905,"vw":122.05732},{"c":121.36,"h":121.9,"l":120.755,"n":800,"o":121.875,"t":"2026-10-09T18:45:00Z","v":41330,"vw":121.320713},{"c":121.065,"h":121.4499,"l":120.87,"n":386,"o":121.355,"t":"2026-10-09T19:00:00Z","v":13619,"vw":121.145704},{"c":121.32,"h":121.57,"l":120.9528,"n":415,"o":121.26,"t":"2026-10-09T19:15:00Z","v":11878,"vw":121.33403},{"c":121.335,"h":121.44,"l":120.96,"n":543,"o":121.165,"t":"2026-10-09T19:30:00Z","v":13709,"vw":121.298128},{"c":121.11,"h":121.46,"l":120.825,"n":2142,"o":121.36,"t":"2026-10-09T19:45:00Z","v":71976,"vw":121.110738},{"c":121.19,"h":121.19,"l":121.19,"n":49,"o":121.19,"t":"2026-10-09T20:00:00Z","v":84597,"vw":121.19},{"c":121,"h":121,"l":121,"n":6,"o":121,"t":"2026-10-12T08:00:00Z","v":274,"vw":121},{"c":120.55,"h":120.55,"l":120.55,"n":3,"o":120.55,"t":"2026-10-12T12:00:00Z","v":201,"vw":120.55},{"c":121.375,"h":121.68,"l":119.28,"n":403,"o":121.24,"t":"2026-10-12T13:30:00Z","v":14594,"vw":121.121008},{"c":121.17,"h":122,"l":120.66,"n":481,"o":121.67,"t":"2026-10-12T13:45:00Z","v":27303,"vw":121.247432},{"c":120.34,"h":121.23,"l":120.17,"n":403,"o":121.23,"t":"2026-10-12T14:00:00Z","v":12849,"vw":120.587369},{"c":120.615,"h":121.0613,"l":120.4,"n":336,"o":120.4,"t":"2026-10-12T14:15:00Z","v":12135,"vw":120.696477},{"c":120.34,"h":120.62,"l":120.105,"n":538,"o":120.62,"t":"2026-10-12T14:30:00Z","v":11730,"vw":120.298107},{"c":120.8,"h":120.8,"l":120.1,"n":572,"o":120.29,"t":"2026-10-12T14:45:00Z","v":8431,"vw":120.306488},{"c":120.775,"h":120.795,"l":120.6,"n":179,"o":120.61,"t":"2026-10-12T15:00:00Z","v":6975,"vw":120.684143},{"c":121.3,"h":121.385,"l":120.74,"n":365,"o":120.78,"t":"2026-10-12T15:15:00Z","v":11470,"vw":121.030547},{"c":121.08,"h":121.435,"l":120.955,"n":376,"o":121.42,"t":"2026-10-12T15:30:00Z","v":20613,"vw":121.22671},{"c":121.24,"h":121.51,"l":121.135,"n":304,"o":121.135,"t":"2026-10-12T15:45:00Z","v":8932,"vw":121.400136},{"c":121.05,"h":121.235,"l":120.71,"n":412,"o":121.235,"t":"2026-10-12T16:00:00Z","v":8901,"vw":121.001305},{"c":121.71,"h":122.09,"l":120.945,"n":516,"o":121.1,"t":"2026-10-12T16:15:00Z","v":17460,"vw":121.818122},{"c":121.235,"h":121.83,"l":121.195,"n":346,"o":121.755,"t":"2026-10-12T16:30:00Z","v":8590,"vw":121.472886},{"c":120.87,"h":121.5,"l":120.85,"n":293,"o":121.49,"t":"2026-10-12T16:45:00Z","v":7925,"vw":121.056702},{"c":120.72,"h":121.02,"l":120.65,"n":299,"o":120.87,"t":"2026-10-12T17:00:00Z","v":8178,"vw":120.841345},{"c":120.66,"h":120.73,"l":120.58,"n":235,"o":120.695,"t":"2026-10-12T17:15:00Z","v":5893,"vw":120.670486},{"c":120.39,"h":120.65,"l":120.24,"n":331,"o":120.65,"t":"2026-10-12T17:30:00Z","v":10996,"vw":120.435162},{"c":120.695,"h":120.83,"l":120.47,"n":292,"o":120.49,"t":"2026-10-12T17:45:00Z","v":12503,"vw":120.605361},{"c":121.405,"h":121.57,"l":120.6542,"n":303,"o":120.69,"t":"2026-10-12T18:00:00Z","v":11066,"vw":121.178651},{"c":120.855,"h":121.482,"l":120.75,"n":483,"o":121.41,"t":"2026-10-12T18:15:00Z","v":18318,"vw":121.102841},{"c":121.21,"h":121.22,"l":120.84,"n":272,"o":120.935,"t":"2026-10-12T18:30:00Z","v":7211,"vw":121.035633},{"c":121.205,"h":121.31,"l":121.085,"n":293,"o":121.235,"t":"2026-10-12T18:45:00Z","v":7981,"vw":121.191216},{"c":121.165,"h":121.26,"l":120.945,"n":460,"o":121.19,"t":"2026-10-12T19:00:00Z","v":11637,"vw":121.113169},{"c":121.15,"h":121.2,"l":120.91,"n":515,"o":121.1,"t":"2026-10-12T19:15:00Z","v":10871,"vw":121.068264},{"c":121.31,"h":121.49,"l":120.88,"n":889,"o":121.135,"t":"2026-10-12T19:30:00Z","v":26513,"vw":121.108704},{"c":121.26,"h":121.35,"l":121.01,"n":2308,"o":121.23,"t":"2026-10-12T19:45:00Z","v":69418,"vw":121.194384},{"c":121.19,"h":121.19,"l":121.19,"n":32,"o":121.19,"t":"2026-10-12T20:00:00Z","v":103146,"vw":121.19},{"c":121.19,"h":121.19,"l":121.19,"n":1,"o":121.19,"t":"2026-10-13T08:00:00Z","v":100,"vw":121.19},{"c":121.255,"h":122.8087,"l":120.3,"n":459,"o":121.83,"t":"2026-10-13T13:30:00Z","v":27934,"vw":121.443861},{"c":118.855,"h":121.2,"l":118.705,"n":652,"o":121.2,"t":"2026-10-13T13:45:00Z","v":30036,"vw":119.47899},{"c":119.63,"h":120.115,"l":118.875,"n":604,"o":119.2,"t":"2026-10-13T14:00:00Z","v":28815,"vw":119.207835},{"c":118.935,"h":119.95,"l":118.8,"n":380,"o":119.875,"t":"2026-10-13T14:15:00Z","v":7520,"vw":119.564259},{"c":119.285,"h":119.34,"l":118.83,"n":307,"o":119.03,"t":"2026-10-13T14:30:00Z","v":7124,"vw":119.074078},{"c":119.41,"h":119.79,"l":119.08,"n":363,"o":119.29,"t":"2026-10-13T14:45:00Z","v":14771,"vw":119.449289},{"c":118.75,"h":119.39,"l":118.64,"n":242,"o":119.385,"t":"2026-10-13T15:00:00Z","v":6557,"vw":118.906282},{"c":118.64,"h":119.01,"l":118.16,"n":355,"o":118.75,"t":"2026-10-13T15:15:00Z","v":18723,"vw":118.566535},{"c":119.04,"h":119.23,"l":118.14,"n":346,"o":118.565,"t":"2026-10-13T15:30:00Z","v":11834,"vw":118.561514},{"c":119.125,"h":119.125,"l":118.6,"n":167,"o":118.91,"t":"2026-10-13T15:45:00Z","v":3469,"vw":118.822791},{"c":119.315,"h":119.43,"l":119.13,"n":305,"o":119.3,"t":"2026-10-13T16:00:00Z","v":10879,"vw":119.238644},{"c":119.285,"h":119.47,"l":118.94,"n":259,"o":119.47,"t":"2026-10-13T16:15:00Z","v":7956,"vw":119.177093},{"c":118.99,"h":119.275,"l":118.69,"n":359,"o":119.275,"t":"2026-10-13T16:30:00Z","v":10617,"vw":118.989729},{"c":118.71,"h":118.89,"l":118.455,"n":220,"o":118.85,"t":"2026-10-13T16:45:00Z","v":4091,"vw":118.6886},{"c":118.4,"h":118.9,"l":118.2,"n":338,"o":118.705,"t":"2026-10-13T17:00:00Z","v":6021,"vw":118.549557},{"c":118.265,"h":118.4,"l":118.19,"n":188,"o":118.4,"t":"2026-10-13T17:15:00Z","v":4555,"vw":118.26648},{"c":118.435,"h":118.5,"l":118.26,"n":273,"o":118.265,"t":"2026-10-13T17:30:00Z","v":4892,"vw":118.372827},{"c":117.68,"h":118.29,"l":117.67,"n":330,"o":118.29,"t":"2026-10-13T17:45:00Z","v":13427,"vw":117.874306},{"c":117.67,"h":118.01,"l":117.67,"n":457,"o":117.81,"t":"2026-10-13T18:00:00Z","v":16238,"vw":117.852646},{"c":118.18,"h":118.54,"l":117.4201,"n":609,"o":117.65,"t":"2026-10-13T18:15:00Z","v":26733,"vw":118.141429},{"c":118.4225,"h":118.425,"l":118.08,"n":381,"o":118.36,"t":"2026-10-13T18:30:00Z","v":12826,"vw":118.218771},{"c":117.91,"h":118.47,"l":117.89,"n":482,"o":118.47,"t":"2026-10-13T18:45:00Z","v":9009,"vw":118.07666},{"c":117.775,"h":118.02,"l":117.47,"n":295,"o":117.98,"t":"2026-10-13T19:00:00Z","v":7646,"vw":117.767153},{"c":117.8,"h":117.94,"l":117.52,"n":452,"o":117.77,"t":"2026-10-13T19:15:00Z","v":11790,"vw":117.693732},{"c":117.875,"h":117.9,"l":117.61,"n":730,"o":117.795,"t":"2026-10-13T19:30:00Z","v":23771,"vw":117.796565},{"c":117.79,"h":117.92,"l":117.525,"n":2171,"o":117.83,"t":"2026-10-13T19:45:00Z","v":86180,"vw":117.692064},{"c":117.8,"h":117.92,"l":117.8,"n":44,"o":117.8,"t":"2026-10-13T20:00:00Z","v":124747,"vw":117.800558},{"c":117.55,"h":117.55,"l":117.55,"n":1,"o":117.55,"t":"2026-10-13T21:45:00Z","v":200,"vw":117.55},{"c":118.01,"h":118.11,"l":117.7,"n":56,"o":117.7,"t":"2026-10-14T11:15:00Z","v":4054,"vw":117.86778},{"c":117.51,"h":117.51,"l":117.51,"n":11,"o":117.51,"t":"2026-10-14T12:45:00Z","v":1551,"vw":117.51},{"c":117,"h":117.2,"l":117,"n":13,"o":117.02,"t":"2026-10-14T13:15:00Z","v":745,"vw":117.066571},{"c":120.44,"h":120.445,"l":117.265,"n":464,"o":117.74,"t":"2026-10-14T13:30:00Z","v":24171,"vw":118.935268},{"c":121.5005,"h":122,"l":120.5,"n":305,"o":120.695,"t":"2026-10-14T13:45:00Z","v":11266,"vw":121.434083},{"c":120.795,"h":122.2099,"l":120.66,"n":521,"o":121.38,"t":"2026-10-14T14:00:00Z","v":21439,"vw":121.476441},{"c":120.19,"h":121.345,"l":120.035,"n":314,"o":120.98,"t":"2026-10-14T14:15:00Z","v":20098,"vw":121.016863},{"c":120.655,"h":120.83,"l":120.2,"n":410,"o":120.415,"t":"2026-10-14T14:30:00Z","v":8884,"vw":120.507715},{"c":120.38,"h":121.03,"l":119.82,"n":520,"o":120.615,"t":"2026-10-14T14:45:00Z","v":26003,"vw":120.594144},{"c":120.065,"h":120.44,"l":119.935,"n":335,"o":120.03,"t":"2026-10-14T15:00:00Z","v":9848,"vw":120.132942},{"c":120.05,"h":120.35,"l":119.97,"n":333,"o":120.065,"t":"2026-10-14T15:15:00Z","v":9614,"vw":120.203076},{"c":120.13,"h":120.13,"l":119.8,"n":322,"o":120.055,"t":"2026-10-14T15:30:00Z","v":7983,"vw":119.967688},{"c":120.01,"h":120.345,"l":119.85,"n":516,"o":120.17,"t":"2026-10-14T15:45:00Z","v":15493,"vw":120.010452},{"c":119.42,"h":119.98,"l":119.158,"n":270,"o":119.87,"t":"2026-10-14T16:00:00Z","v":7146,"vw":119.698441},{"c":119.58,"h":119.58,"l":119.16,"n":101,"o":119.475,"t":"2026-10-14T16:15:00Z","v":2883,"vw":119.357447},{"c":119.88,"h":119.995,"l":119.25,"n":632,"o":119.57,"t":"2026-10-14T16:30:00Z","v":16170,"vw":119.679847},{"c":120.07,"h":120.07,"l":119.86,"n":664,"o":119.89,"t":"2026-10-14T16:45:00Z","v":23061,"vw":119.952066},{"c":120.19,"h":120.33,"l":119.98,"n":405,"o":120.24,"t":"2026-10-14T17:00:00Z","v":10290,"vw":120.186143},{"c":119.94,"h":120.191,"l":119.94,"n":223,"o":120.185,"t":"2026-10-14T17:15:00Z","v":5699,"vw":120.101286},{"c":119.99,"h":120.08,"l":119.85,"n":200,"o":119.89,"t":"2026-10-14T17:30:00Z","v":6221,"vw":119.971707},{"c":119.72,"h":120.015,"l":119.49,"n":307,"o":119.96,"t":"2026-10-14T17:45:00Z","v":8678,"vw":119.595479},{"c":119.79,"h":120.07,"l":119.625,"n":331,"o":119.835,"t":"2026-10-14T18:00:00Z","v":9144,"vw":119.90546},{"c":119.52,"h":119.8,"l":119.48,"n":295,"o":119.8,"t":"2026-10-14T18:15:00Z","v":6641,"vw":119.574398},{"c":119.05,"h":119.63,"l":119.05,"n":382,"o":119.485,"t":"2026-10-14T18:30:00Z","v":11677,"vw":119.317047},{"c":119.085,"h":119.27,"l":118.93,"n":376,"o":119.0941,"t":"2026-10-14T18:45:00Z","v":10720,"vw":119.115709},{"c":118.695,"h":119.085,"l":118.46,"n":517,"o":119.085,"t":"2026-10-14T19:00:00Z","v":14691,"vw":118.752339},{"c":118.26,"h":118.725,"l":118.26,"n":626,"o":118.695,"t":"2026-10-14T19:15:00Z","v":17218,"vw":118.470303},{"c":116.87,"h":118.38,"l":116.71,"n":1305,"o":118.26,"t":"2026-10-14T19:30:00Z","v":56131,"vw":117.401039},{"c":116.24,"h":116.87,"l":115.95,"n":3772,"o":116.87,"t":"2026-10-14T19:45:00Z","v":179438,"vw":116.323189},{"c":116.23,"h":116.23,"l":116.23,"n":54,"o":116.23,"t":"2026-10-14T20:00:00Z","v":128706,"vw":116.23},{"c":116,"h":116,"l":116,"n":8,"o":116,"t":"2026-10-14T20:15:00Z","v":258,"vw":116},{"c":116.0495,"h":116.0495,"l":116.0495,"n":1,"o":116.0495,"t":"2026-10-14T22:00:00Z","v":200,"vw":116.0495},{"c":116.13,"h":116.13,"l":116.13,"n":1,"o":116.13,"t":"2026-10-14T22:30:00Z","v":100,"vw":116.13},{"c":116.16,"h":116.16,"l":114.9535,"n":3,"o":114.9535,"t":"2026-10-15T08:00:00Z","v":352,"vw":115.514417},{"c":116.9,"h":117,"l":116.9,"n":33,"o":116.95,"t":"2026-10-15T11:45:00Z","v":1837,"vw":116.979412},{"c":116.5,"h":116.5,"l":116.5,"n":3,"o":116.5,"t":"2026-10-15T12:00:00Z","v":809,"vw":116.5},{"c":116.51,"h":116.95,"l":116.51,"n":15,"o":116.6,"t":"2026-10-15T12:45:00Z","v":882,"vw":116.641184},{"c":115.1636,"h":115.37,"l":115.1636,"n":228,"o":115.37,"t":"2026-10-15T13:00:00Z","v":3575,"vw":115.172073},{"c":115.62,"h":117.4792,"l":114,"n":776,"o":116.31,"t":"2026-10-15T13:30:00Z","v":54868,"vw":114.928535},{"c":115.98,"h":116.075,"l":114.2615,"n":645,"o":115.8,"t":"2026-10-15T13:45:00Z","v":37526,"vw":114.995142},{"c":114.91,"h":116.3,"l":114.66,"n":638,"o":115.85,"t":"2026-10-15T14:00:00Z","v":29896,"vw":115.3718},{"c":115.28,"h":115.8,"l":114.46,"n":500,"o":114.67,"t":"2026-10-15T14:15:00Z","v":20108,"vw":115.143396},{"c":115.455,"h":116.02,"l":115.17,"n":399,"o":115.26,"t":"2026-10-15T14:30:00Z","v":18490,"vw":115.558534},{"c":114.77,"h":116.2105,"l":114.77,"n":603,"o":115.9,"t":"2026-10-15T14:45:00Z","v":21965,"vw":115.401406},{"c":114.52,"h":115.23,"l":114.3,"n":536,"o":114.75,"t":"2026-10-15T15:00:00Z","v":14807,"vw":114.651006},{"c":114.16,"h":114.73,"l":113.8,"n":540,"o":114.62,"t":"2026-10-15T15:15:00Z","v":14976,"vw":114.161362},{"c":113.63,"h":114.205,"l":113.63,"n":318,"o":113.92,"t":"2026-10-15T15:30:00Z","v":9381,"vw":113.947233},{"c":113.81,"h":114.2201,"l":113.425,"n":415,"o":113.52,"t":"2026-10-15T15:45:00Z","v":11599,"vw":113.792569},{"c":113.84,"h":114.36,"l":113.84,"n":365,"o":114.025,"t":"2026-10-15T16:00:00Z","v":12936,"vw":114.031776},{"c":113.575,"h":113.94,"l":113.55,"n":307,"o":113.83,"t":"2026-10-15T16:15:00Z","v":6628,"vw":113.729248},{"c":113.79,"h":113.98,"l":113.04,"n":480,"o":113.575,"t":"2026-10-15T16:30:00Z","v":16255,"vw":113.530907},{"c":113.63,"h":114.01,"l":113.56,"n":235,"o":113.825,"t":"2026-10-15T16:45:00Z","v":4250,"vw":113.780952},{"c":114.19,"h":114.39,"l":113.63,"n":594,"o":113.63,"t":"2026-10-15T17:00:00Z","v":16641,"vw":113.97009},{"c":114.31,"h":114.64,"l":114.125,"n":310,"o":114.125,"t":"2026-10-15T17:15:00Z","v":9976,"vw":114.328772},{"c":114.46,"h":114.56,"l":114.05,"n":191,"o":114.26,"t":"2026-10-15T17:30:00Z","v":4891,"vw":114.267304},{"c":114.315,"h":114.51,"l":114.12,"n":280,"o":114.31,"t":"2026-10-15T17:45:00Z","v":4057,"vw":114.338457},{"c":113.58,"h":114.43,"l":113.58,"n":333,"o":114.425,"t":"2026-10-15T18:00:00Z","v":9057,"vw":114.08904},{"c":113.28,"h":113.69,"l":113.12,"n":240,"o":113.69,"t":"2026-10-15T18:15:00Z","v":5917,"vw":113.409012},{"c":113.35,"h":113.46,"l":113.13,"n":438,"o":113.46,"t":"2026-10-15T18:30:00Z","v":9127,"vw":113.309406},{"c":113.16,"h":113.39,"l":113.0201,"n":326,"o":113.25,"t":"2026-10-15T18:45:00Z","v":7111,"vw":113.249453},{"c":114.17,"h":114.17,"l":113.31,"n":639,"o":113.38,"t":"2026-10-15T19:00:00Z","v":18780,"vw":113.61862},{"c":114.18,"h":114.55,"l":113.92,"n":641,"o":114.17,"t":"2026-10-15T19:15:00Z","v":19248,"vw":114.288488},{"c":114.83,"h":114.92,"l":114.18,"n":906,"o":114.18,"t":"2026-10-15T19:30:00Z","v":28833,"vw":114.600282},{"c":113.3602,"h":114.76,"l":113.29,"n":2011,"o":114.72,"t":"2026-10-15T19:45:00Z","v":73506,"vw":113.781321},{"c":113.37,"h":113.37,"l":113.37,"n":48,"o":113.37,"t":"2026-10-15T20:00:00Z","v":161990,"vw":113.37},{"c":114,"h":114,"l":113.5,"n":29,"o":113.5,"t":"2026-10-16T11:00:00Z","v":1293,"vw":113.653846},{"c":113.61,"h":113.61,"l":113.61,"n":9,"o":113.61,"t":"2026-10-16T12:00:00Z","v":641,"vw":113.61},{"c":111.5,"h":113.635,"l":111.4,"n":477,"o":113.17,"t":"2026-10-16T13:30:00Z","v":25093,"vw":112.481102},{"c":110.8092,"h":111.75,"l":110.37,"n":617,"o":111.74,"t":"2026-10-16T13:45:00Z","v":22575,"vw":110.963026},{"c":110.6,"h":110.99,"l":109.6339,"n":580,"o":110.66,"t":"2026-10-16T14:00:00Z","v":31950,"vw":110.346565},{"c":110.34,"h":111.18,"l":110.34,"n":485,"o":110.635,"t":"2026-10-16T14:15:00Z","v":18278,"vw":110.726707},{"c":110.88,"h":110.96,"l":110.21,"n":409,"o":110.335,"t":"2026-10-16T14:30:00Z","v":9721,"vw":110.633876},{"c":111.12,"h":111.1299,"l":110.69,"n":419,"o":110.85,"t":"2026-10-16T14:45:00Z","v":13066,"vw":110.934492},{"c":110.25,"h":110.82,"l":109.69,"n":447,"o":110.82,"t":"2026-10-16T15:00:00Z","v":15733,"vw":110.142161},{"c":109.38,"h":110.26,"l":109.21,"n":481,"o":110.25,"t":"2026-10-16T15:15:00Z","v":20869,"vw":109.791181},{"c":109.25,"h":109.77,"l":108.99,"n":432,"o":109.72,"t":"2026-10-16T15:30:00Z","v":9118,"vw":109.301668},{"c":109.6788,"h":109.8696,"l":109.248,"n":499,"o":109.25,"t":"2026-10-16T15:45:00Z","v":12113,"vw":109.614591},{"c":109.69,"h":109.825,"l":109.42,"n":336,"o":109.58,"t":"2026-10-16T16:00:00Z","v":8788,"vw":109.590206},{"c":109.6,"h":109.99,"l":109.52,"n":263,"o":109.79,"t":"2026-10-16T16:15:00Z","v":7543,"vw":109.826516},{"c":108.6375,"h":109.615,"l":108.49,"n":615,"o":109.6101,"t":"2026-10-16T16:30:00Z","v":35009,"vw":108.983316},{"c":108.34,"h":108.665,"l":108.1564,"n":319,"o":108.665,"t":"2026-10-16T16:45:00Z","v":9015,"vw":108.426467},{"c":108.12,"h":108.515,"l":107.9,"n":379,"o":108.46,"t":"2026-10-16T17:00:00Z","v":12914,"vw":108.077007},{"c":108.135,"h":108.23,"l":107.7902,"n":508,"o":108.12,"t":"2026-10-16T17:15:00Z","v":14698,"vw":108.027498},{"c":108.795,"h":108.925,"l":108.14,"n":655,"o":108.14,"t":"2026-10-16T17:30:00Z","v":17546,"vw":108.422887},{"c":108.55,"h":108.94,"l":108.54,"n":191,"o":108.94,"t":"2026-10-16T17:45:00Z","v":4499,"vw":108.693737},{"c":108.5333,"h":108.635,"l":108.44,"n":327,"o":108.54,"t":"2026-10-16T18:00:00Z","v":10659,"vw":108.516834},{"c":109.19,"h":109.19,"l":108.575,"n":415,"o":108.575,"t":"2026-10-16T18:15:00Z","v":10520,"vw":108.789582},{"c":109.3,"h":109.4316,"l":108.985,"n":271,"o":109.09,"t":"2026-10-16T18:30:00Z","v":6483,"vw":109.18436},{"c":109.295,"h":109.38,"l":109.11,"n":311,"o":109.3,"t":"2026-10-16T18:45:00Z","v":38995,"vw":109.227915},{"c":109.655,"h":109.655,"l":109.13,"n":532,"o":109.16,"t":"2026-10-16T19:00:00Z","v":10101,"vw":109.406112},{"c":109.65,"h":109.77,"l":109.35,"n":619,"o":109.56,"t":"2026-10-16T19:15:00Z","v":11379,"vw":109.588097},{"c":109.01,"h":109.56,"l":108.96,"n":815,"o":109.56,"t":"2026-10-16T19:30:00Z","v":18068,"vw":109.254169},{"c":110.15,"h":110.195,"l":108.9,"n":2566,"o":108.93,"t":"2026-10-16T19:45:00Z","v":78492,"vw":109.635636},{"c":110.16,"h":110.16,"l":110.16,"n":47,"o":110.16,"t":"2026-10-16T20:00:00Z","v":352704,"vw":110.16},{"c":109.84,"h":109.84,"l":109.84,"n":3,"o":109.84,"t":"2026-10-16T22:30:00Z","v":218,"vw":109.84},{"c":110,"h":110.16,"l":110,"n":5,"o":110.16,"t":"2026-10-19T12:30:00Z","v":450,"vw":110.040816},{"c":109.9,"h":109.9,"l":109.9,"n":4,"o":109.9,"t":"2026-10-19T13:00:00Z","v":303,"vw":109.9},{"c":111.26,"h":112.125,"l":110.87,"n":354,"o":111.7,"t":"2026-10-19T13:30:00Z","v":17828,"vw":111.691565},{"c":111.71,"h":111.99,"l":110.77,"n":345,"o":111.33,"t":"2026-10-19T13:45:00Z","v":9104,"vw":111.363636},{"c":111.255,"h":111.49,"l":110.5,"n":217,"o":111.035,"t":"2026-10-19T14:00:00Z","v":4252,"vw":111.154978},{"c":111.42,"h":111.82,"l":111.25,"n":212,"o":111.47,"t":"2026-10-19T14:15:00Z","v":8053,"vw":111.457679},{"c":111.23,"h":111.94,"l":111.23,"n":247,"o":111.4173,"t":"2026-10-19T14:30:00Z","v":4832,"vw":111.490424},{"c":111.82,"h":111.82,"l":111.1184,"n":279,"o":111.52,"t":"2026-10-19T14:45:00Z","v":8364,"vw":111.678607},{"c":111.64,"h":111.765,"l":111.14,"n":409,"o":111.74,"t":"2026-10-19T15:00:00Z","v":10967,"vw":111.503449},{"c":111.86,"h":111.98,"l":111.65,"n":287,"o":111.65,"t":"2026-10-19T15:15:00Z","v":8016,"vw":111.824276},{"c":112.01,"h":112.09,"l":111.91,"n":123,"o":111.91,"t":"2026-10-19T15:30:00Z","v":3089,"vw":112.021613},{"c":112.33,"h":112.605,"l":111.83,"n":251,"o":111.93,"t":"2026-10-19T15:45:00Z","v":8619,"vw":112.31614},{"c":112.5377,"h":112.5377,"l":112.09,"n":197,"o":112.33,"t":"2026-10-19T16:00:00Z","v":5783,"vw":112.233555},{"c":112.405,"h":112.46,"l":112.17,"n":186,"o":112.38,"t":"2026-10-19T16:15:00Z","v":6771,"vw":112.318107},{"c":113.09,"h":113.09,"l":112.6,"n":213,"o":112.6,"t":"2026-10-19T16:30:00Z","v":5085,"vw":112.924754},{"c":112.67,"h":112.95,"l":112.63,"n":253,"o":112.94,"t":"2026-10-19T16:45:00Z","v":6999,"vw":112.804646},{"c":112.965,"h":112.965,"l":112.705,"n":321,"o":112.705,"t":"2026-10-19T17:00:00Z","v":6084,"vw":112.814588},{"c":112.77,"h":112.94,"l":112.49,"n":379,"o":112.88,"t":"2026-10-19T17:15:00Z","v":9389,"vw":112.790278},{"c":112.48,"h":112.74,"l":112.33,"n":162,"o":112.74,"t":"2026-10-19T17:30:00Z","v":3792,"vw":112.521768},{"c":112.3501,"h":112.4701,"l":112.3501,"n":143,"o":112.395,"t":"2026-10-19T17:45:00Z","v":3870,"vw":112.410125},{"c":112.58,"h":112.58,"l":112.37,"n":237,"o":112.485,"t":"2026-10-19T18:00:00Z","v":4458,"vw":112.509042},{"c":112.31,"h":112.51,"l":112.27,"n":145,"o":112.51,"t":"2026-10-19T18:15:00Z","v":3285,"vw":112.410238},{"c":112.31,"h":112.42,"l":112.305,"n":103,"o":112.419,"t":"2026-10-19T18:30:00Z","v":2702,"vw":112.371608},{"c":112.36,"h":112.42,"l":112.2,"n":317,"o":112.38,"t":"2026-10-19T18:45:00Z","v":6315,"vw":112.363181},{"c":112.38,"h":112.43,"l":112.195,"n":400,"o":112.36,"t":"2026-10-19T19:00:00Z","v":8998,"vw":112.338134},{"c":112.675,"h":112.675,"l":112.355,"n":514,"o":112.355,"t":"2026-10-19T19:15:00Z","v":13992,"vw":112.482752},{"c":112.465,"h":113.05,"l":112.465,"n":523,"o":112.76,"t":"2026-10-19T19:30:00Z","v":12953,"vw":112.833773},{"c":112.07,"h":112.585,"l":111.975,"n":2022,"o":112.47,"t":"2026-10-19T19:45:00Z","v":70135,"vw":112.183991},{"c":112.1,"h":112.1,"l":112.1,"n":35,"o":112.1,"t":"2026-10-19T20:00:00Z","v":111959,"vw":112.1},{"c":112.28,"h":112.6,"l":112.28,"n":125,"o":112.6,"t":"2026-10-20T08:00:00Z","v":722,"vw":112.44},{"c":112.71,"h":112.71,"l":112.71,"n":12,"o":112.71,"t":"2026-10-20T08:30:00Z","v":761,"vw":112.71},{"c":112.5,"h":112.5,"l":112.5,"n":2,"o":112.5,"t":"2026-10-20T09:00:00Z","v":265,"vw":112.5},{"c":112.41,"h":112.41,"l":112.41,"n":7,"o":112.41,"t":"2026-10-20T09:15:00Z","v":709,"vw":112.41},{"c":112.675,"h":113.03,"l":111.955,"n":99,"o":112.6,"t":"2026-10-20T13:30:00Z","v":5282,"vw":112.556384},{"c":113.19,"h":113.99,"l":112.51,"n":108,"o":112.78,"t":"2026-10-20T13:45:00Z","v":2119,"vw":112.877601},{"c":113.95,"h":114.095,"l":113.15,"n":231,"o":113.31,"t":"2026-10-20T14:00:00Z","v":6814,"vw":113.423298},{"c":115.28,"h":115.44,"l":113.85,"n":593,"o":114.165,"t":"2026-10-20T14:15:00Z","v":20214,"vw":114.64287},{"c":116.275,"h":116.34,"l":115.69,"n":348,"o":115.69,"t":"2026-10-20T14:30:00Z","v":13408,"vw":116.030789},{"c":116.91,"h":116.91,"l":116.29,"n":358,"o":116.29,"t":"2026-10-20T14:45:00Z","v":99084,"vw":116.564778},{"c":116.18,"h":117.135,"l":116.18,"n":557,"o":116.67,"t":"2026-10-20T15:00:00Z","v":56280,"vw":116.827009},{"c":116.24,"h":116.4724,"l":115.9,"n":285,"o":116.17,"t":"2026-10-20T15:15:00Z","v":8208,"vw":116.173489},{"c":116.72,"h":116.825,"l":116.27,"n":448,"o":116.45,"t":"2026-10-20T15:30:00Z","v":15373,"vw":116.707112},{"c":116.08,"h":116.78,"l":116.065,"n":429,"o":116.64,"t":"2026-10-20T15:45:00Z","v":11133,"vw":116.546637},{"c":115.46,"h":116.08,"l":115.36,"n":224,"o":116.08,"t":"2026-10-20T16:00:00Z","v":4534,"vw":115.508696},{"c":115.97,"h":115.97,"l":115.26,"n":203,"o":115.26,"t":"2026-10-20T16:15:00Z","v":6020,"vw":115.459718},{"c":115.65,"h":115.985,"l":115.59,"n":351,"o":115.985,"t":"2026-10-20T16:30:00Z","v":8318,"vw":115.79783},{"c":115.18,"h":115.7897,"l":115.18,"n":211,"o":115.7897,"t":"2026-10-20T16:45:00Z","v":6347,"vw":115.376194},{"c":115.37,"h":115.37,"l":115.09,"n":271,"o":115.22,"t":"2026-10-20T17:00:00Z","v":6966,"vw":115.217069},{"c":115.99,"h":116.07,"l":115.38,"n":256,"o":115.4,"t":"2026-10-20T17:15:00Z","v":6345,"vw":115.608687},{"c":115.4866,"h":116.1,"l":115.4866,"n":229,"o":116.06,"t":"2026-10-20T17:30:00Z","v":6268,"vw":115.831726},{"c":115.44,"h":115.56,"l":115.27,"n":169,"o":115.42,"t":"2026-10-20T17:45:00Z","v":4449,"vw":115.395837},{"c":115.75,"h":115.9925,"l":115.56,"n":337,"o":115.56,"t":"2026-10-20T18:00:00Z","v":7046,"vw":115.7575},{"c":115.86,"h":115.97,"l":115.715,"n":282,"o":115.82,"t":"2026-10-20T18:15:00Z","v":9644,"vw":115.810642},{"c":115.63,"h":115.72,"l":115.58,"n":201,"o":115.69,"t":"2026-10-20T18:30:00Z","v":4818,"vw":115.6655},{"c":115.815,"h":115.85,"l":115.685,"n":181,"o":115.685,"t":"2026-10-20T18:45:00Z","v":4862,"vw":115.762664},{"c":116.22,"h":116.33,"l":115.93,"n":465,"o":115.96,"t":"2026-10-20T19:00:00Z","v":15728,"vw":116.168242},{"c":116.52,"h":116.52,"l":116.06,"n":393,"o":116.245,"t":"2026-10-20T19:15:00Z","v":12396,"vw":116.218125},{"c":116.91,"h":116.995,"l":116.5587,"n":721,"o":116.58,"t":"2026-10-20T19:30:00Z","v":19777,"vw":116.831474},{"c":116.53,"h":117.07,"l":116.34,"n":2187,"o":116.98,"t":"2026-10-20T19:45:00Z","v":68179,"vw":116.592918},{"c":116.45,"h":116.45,"l":116.45,"n":31,"o":116.45,"t":"2026-10-20T20:00:00Z","v":86393,"vw":116.45},{"c":119.242,"h":119.4395,"l":119.242,"n":2,"o":119.4395,"t":"2026-10-20T22:30:00Z","v":200,"vw":119.34075},{"c":116.45,"h":116.46,"l":116,"n":34,"o":116.45,"t":"2026-10-21T10:15:00Z","v":2103,"vw":116.358998},{"c":120,"h":120,"l":120,"n":2,"o":120,"t":"2026-10-21T11:00:00Z","v":215,"vw":120},{"c":117.3,"h":117.45,"l":117.3,"n":8,"o":117.45,"t":"2026-10-21T11:45:00Z","v":302,"vw":117.36},{"c":116.7,"h":116.7,"l":116.7,"n":22,"o":116.7,"t":"2026-10-21T12:45:00Z","v":748,"vw":116.7},{"c":117.01,"h":117.01,"l":117.01,"n":2,"o":117.01,"t":"2026-10-21T13:15:00Z","v":201,"vw":117.01},{"c":116.69,"h":117.02,"l":116.1,"n":385,"o":116.27,"t":"2026-10-21T13:30:00Z","v":22646,"vw":116.530033},{"c":117.82,"h":118.42,"l":116.8075,"n":285,"o":116.85,"t":"2026-10-21T13:45:00Z","v":10058,"vw":117.722291},{"c":117.19,"h":117.98,"l":116.31,"n":565,"o":117.8075,"t":"2026-10-21T14:00:00Z","v":31121,"vw":117.270013},{"c":117.645,"h":117.81,"l":117.19,"n":275,"o":117.43,"t":"2026-10-21T14:15:00Z","v":9945,"vw":117.603338},{"c":117.7475,"h":118.01,"l":117.5257,"n":298,"o":117.65,"t":"2026-10-21T14:30:00Z","v":10760,"vw":117.786405},{"c":117.915,"h":117.98,"l":117.67,"n":230,"o":117.745,"t":"2026-10-21T14:45:00Z","v":4874,"vw":117.827072},{"c":118.15,"h":118.18,"l":117.65,"n":434,"o":117.81,"t":"2026-10-21T15:00:00Z","v":14381,"vw":117.89532},{"c":117.2975,"h":118.15,"l":117.115,"n":701,"o":118.15,"t":"2026-10-21T15:15:00Z","v":32630,"vw":117.777422},{"c":117.04,"h":117.44,"l":116.9575,"n":421,"o":117.3,"t":"2026-10-21T15:30:00Z","v":25049,"vw":117.055855},{"c":116.88,"h":117.27,"l":116.88,"n":402,"o":117.04,"t":"2026-10-21T15:45:00Z","v":11916,"vw":117.113},{"c":116.77,"h":117.12,"l":116.44,"n":500,"o":116.82,"t":"2026-10-21T16:00:00Z","v":16207,"vw":116.826949},{"c":116.51,"h":116.77,"l":116.5,"n":338,"o":116.68,"t":"2026-10-21T16:15:00Z","v":10363,"vw":116.632834},{"c":116.34,"h":116.72,"l":116.24,"n":431,"o":116.52,"t":"2026-10-21T16:30:00Z","v":12898,"vw":116.455015},{"c":117.07,"h":117.07,"l":116.35,"n":217,"o":116.35,"t":"2026-10-21T16:45:00Z","v":5447,"vw":116.679618},{"c":117.03,"h":117.1375,"l":116.88,"n":356,"o":117.05,"t":"2026-10-21T17:00:00Z","v":9424,"vw":117.031261},{"c":117.01,"h":117.0925,"l":116.88,"n":272,"o":117.0925,"t":"2026-10-21T17:15:00Z","v":8170,"vw":116.956806},{"c":116.985,"h":117.13,"l":116.975,"n":209,"o":117.02,"t":"2026-10-21T17:30:00Z","v":5070,"vw":117.027221},{"c":117.1475,"h":117.18,"l":116.87,"n":323,"o":117.075,"t":"2026-10-21T17:45:00Z","v":9224,"vw":117.026823},{"c":117.075,"h":117.28,"l":116.99,"n":262,"o":117.16,"t":"2026-10-21T18:00:00Z","v":9452,"vw":117.077361},{"c":117.12,"h":117.215,"l":117.09,"n":243,"o":117.13,"t":"2026-10-21T18:15:00Z","v":5359,"vw":117.143846},{"c":117.19,"h":117.4,"l":117.12,"n":444,"o":117.12,"t":"2026-10-21T18:30:00Z","v":14392,"vw":117.228477},{"c":116.6,"h":117.29,"l":116.6,"n":393,"o":117.29,"t":"2026-10-21T18:45:00Z","v":10671,"vw":116.862947},{"c":116.47,"h":116.52,"l":116.17,"n":449,"o":116.4,"t":"2026-10-21T19:00:00Z","v":8972,"vw":116.324642},{"c":116.89,"h":116.89,"l":116.33,"n":449,"o":116.475,"t":"2026-10-21T19:15:00Z","v":10480,"vw":116.483788},{"c":116.38,"h":116.795,"l":116.35,"n":687,"o":116.68,"t":"2026-10-21T19:30:00Z","v":23139,"vw":116.619754},{"c":116.27,"h":116.68,"l":116.13,"n":2065,"o":116.47,"t":"2026-10-21T19:45:00Z","v":78901,"vw":116.342523},{"c":116.28,"h":116.28,"l":116.28,"n":28,"o":116.28,"t":"2026-10-21T20:00:00Z","v":81587,"vw":116.28},{"c":117.07,"h":117.44,"l":117.07,"n":18,"o":117.44,"t":"2026-10-22T12:45:00Z","v":832,"vw":117.160741},{"c":115,"h":116,"l":115,"n":14,"o":116,"t":"2026-10-22T13:15:00Z","v":951,"vw":115.235849},{"c":114.15,"h":115.73,"l":114.0201,"n":243,"o":115.16,"t":"2026-10-22T13:30:00Z","v":14972,"vw":115.033514},{"c":114.27,"h":114.925,"l":113.43,"n":529,"o":114.25,"t":"2026-10-22T13:45:00Z","v":27938,"vw":114.183702},{"c":112.405,"h":114.32,"l":112.18,"n":471,"o":114.306,"t":"2026-10-22T14:00:00Z","v":22951,"vw":113.053904},{"c":110.465,"h":112.65,"l":110.465,"n":404,"o":112.405,"t":"2026-10-22T14:15:00Z","v":14844,"vw":111.463076},{"c":110.5829,"h":110.8499,"l":109.6236,"n":868,"o":110.61,"t":"2026-10-22T14:30:00Z","v":32602,"vw":110.16612},{"c":110.675,"h":111.06,"l":109.66,"n":511,"o":110.34,"t":"2026-10-22T14:45:00Z","v":20493,"vw":110.268856},{"c":110.535,"h":110.68,"l":110.42,"n":177,"o":110.675,"t":"2026-10-22T15:00:00Z","v":6583,"vw":110.514441},{"c":109.51,"h":110.6,"l":109.27,"n":561,"o":110.6,"t":"2026-10-22T15:15:00Z","v":33513,"vw":110.15093},{"c":110.05,"h":110.14,"l":109.16,"n":404,"o":109.68,"t":"2026-10-22T15:30:00Z","v":23116,"vw":109.716222},{"c":110.08,"h":110.2897,"l":109.86,"n":237,"o":110.205,"t":"2026-10-22T15:45:00Z","v":7639,"vw":110.04575},{"c":110.4,"h":110.81,"l":110.08,"n":651,"o":110.145,"t":"2026-10-22T16:00:00Z","v":25847,"vw":110.294901},{"c":110.625,"h":110.775,"l":110.31,"n":215,"o":110.45,"t":"2026-10-22T16:15:00Z","v":6576,"vw":110.60798},{"c":108.99,"h":110.615,"l":108.71,"n":587,"o":110.615,"t":"2026-10-22T16:30:00Z","v":24070,"vw":109.402412},{"c":108.72,"h":109.41,"l":108.04,"n":761,"o":109.13,"t":"2026-10-22T16:45:00Z","v":42681,"vw":108.417338},{"c":108.545,"h":108.545,"l":108.2401,"n":194,"o":108.52,"t":"2026-10-22T17:00:00Z","v":3421,"vw":108.437767},{"c":108.575,"h":108.97,"l":108.21,"n":447,"o":108.5,"t":"2026-10-22T17:15:00Z","v":15574,"vw":108.507913},{"c":108.86,"h":108.97,"l":108.78,"n":168,"o":108.81,"t":"2026-10-22T17:30:00Z","v":4351,"vw":108.840937},{"c":108.82,"h":109.475,"l":108.82,"n":370,"o":108.87,"t":"2026-10-22T17:45:00Z","v":10143,"vw":109.14248},{"c":108.37,"h":108.73,"l":108.37,"n":523,"o":108.73,"t":"2026-10-22T18:00:00Z","v":7425,"vw":108.566514},{"c":108.27,"h":109.26,"l":108.27,"n":302,"o":108.47,"t":"2026-10-22T18:15:00Z","v":7178,"vw":108.736286},{"c":108.91,"h":109.37,"l":108.425,"n":410,"o":108.5546,"t":"2026-10-22T18:30:00Z","v":18129,"vw":109.101822},{"c":108.94,"h":109.2,"l":108.69,"n":429,"o":108.97,"t":"2026-10-22T18:45:00Z","v":12717,"vw":108.93951},{"c":108.86,"h":108.92,"l":108.365,"n":578,"o":108.92,"t":"2026-10-22T19:00:00Z","v":15987,"vw":108.694816},{"c":109.15,"h":109.38,"l":108.73,"n":593,"o":108.77,"t":"2026-10-22T19:15:00Z","v":18326,"vw":108.969557},{"c":108.49,"h":109.25,"l":108.06,"n":1141,"o":109.18,"t":"2026-10-22T19:30:00Z","v":51425,"vw":108.678759},{"c":107.47,"h":108.455,"l":107.3269,"n":3120,"o":108.38,"t":"2026-10-22T19:45:00Z","v":141438,"vw":107.706275},{"c":107.5,"h":107.5,"l":107.5,"n":48,"o":107.5,"t":"2026-10-22T20:00:00Z","v":106341,"vw":107.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1934863758430407,"strike":155.73945503372164,"iv":0.923259181536494,"gamma":0.00628272750769409,"theta":-0.0859091941678818,"vega":0.05313582716853965,"rho":0.007392273764826096,"breakevenPct":45.984131543781096},{"delta":0.15,"premium":1.4341058838310878,"strike":132.8444781688317,"iv":0.6515465553838022,"gamma":0.011704346449227129,"theta":-0.08065619705235373,"vega":0.07004856101419094,"rho":0.011315061252992331,"breakevenPct":24.91031074666305},{"delta":0.2,"premium":2.1349534342258445,"strike":129.1036088474971,"iv":0.6800530849825378,"gamma":0.01350477299185099,"theta":-0.10120302677532014,"vega":0.08429592549476135,"rho":0.014994765523747282,"breakevenPct":22.082383517881794},{"delta":0.25,"premium":2.9789580908032596,"strike":126.19324796274738,"iv":0.717887776484284,"gamma":0.01449429569266589,"theta":-0.12134272409778812,"vega":0.09564633294528521,"rho":0.018572915945708438,"breakevenPct":20.160191677721517},{"delta":0.3,"premium":3.5849118942731275,"strike":121.7511013215859,"iv":0.6872656387665199,"gamma":0.01671938325991189,"theta":-0.12745572687224668,"vega":0.10517334801762114,"rho":0.022303397110317296,"breakevenPct":16.591640200799095},{"delta":0.35,"premium":4.3374002280501704,"strike":118.05587229190422,"iv":0.666560433295325,"gamma":0.018205473204104903,"theta":-0.13174355758266817,"vega":0.11149384264538198,"rho":0.025937150014210774,"breakevenPct":13.854206995306406},{"delta":0.4,"premium":5.2353477765108325,"strike":115.20524515393386,"iv":0.6726607753705816,"gamma":0.018946636259977195,"theta":-0.13972531356898518,"vega":0.11691003420752566,"rho":0.029476442362157573,"breakevenPct":12.037760865529949},{"delta":0.45,"premium":6.168722466960352,"strike":112.44493392070484,"iv":0.6658436123348018,"gamma":0.01951101321585903,"theta":-0.14132202643171807,"vega":0.11913964757709251,"rho":0.032996360521604824,"breakevenPct":10.33828501178158},{"delta":0.5,"premium":7.141987829614604,"strike":109.71602434077079,"iv":0.6596610547667343,"gamma":0.01994320486815416,"theta":-0.14228864097363084,"vega":0.12071257606490872,"rho":0.03648888008721685,"breakevenPct":8.705127600358507},{"delta":0.55,"premium":8.409736308316432,"strike":107.18052738336714,"iv":0.6664561866125761,"gamma":0.01943610547667343,"theta":-0.1421872210953347,"vega":0.11903914807302231,"rho":0.039776085933671664,"breakevenPct":7.525826689938203},{"delta":0.6,"premium":9.781285878300803,"strike":104.59816303099885,"iv":0.6772586681974742,"gamma":0.018766934557979335,"theta":-0.14222055109070034,"vega":0.11685258323765786,"rho":0.042985169411720654,"breakevenPct":6.399487357488051},{"delta":0.65,"premium":11.790470723306544,"strike":101.72789896670494,"iv":0.712677726750861,"gamma":0.01710218140068886,"theta":-0.14308163030998852,"vega":0.11151389207807118,"rho":0.045714358340991135,"breakevenPct":5.59848343256882},{"delta":0.7,"premium":13.802811735941319,"strike":98.78361858190709,"iv":0.738281662591687,"gamma":0.015516136919315405,"theta":-0.14048606356968216,"vega":0.10513740831295844,"rho":0.048437252979239884,"breakevenPct":4.731563086370619},{"delta":0.75,"premium":15.525000000000002,"strike":95.9375,"iv":0.7248625,"gamma":0.0144,"theta":-0.1271375,"vega":0.09605,"rho":0.051373107567023596,"breakevenPct":3.6860465116279064},{"delta":0.8,"premium":17.57020725388601,"strike":92.88860103626943,"iv":0.7136777202072538,"gamma":0.01291761658031088,"theta":-0.11164093264248705,"vega":0.08474559585492228,"rho":0.05406438796052456,"breakevenPct":2.752379804795753},{"delta":0.85,"premium":20.323999999999995,"strike":89.3,"iv":0.7136239999999999,"gamma":0.010752000000000003,"theta":-0.09439200000000002,"vega":0.07051200000000002,"rho":0.05621486326430309,"breakevenPct":1.975813953488372},{"delta":0.9,"premium":24.328826530612243,"strike":84.57908163265306,"iv":0.7303464285714286,"gamma":0.007964285714285717,"theta":-0.07466887755102042,"vega":0.053086734693877556,"rho":0.05738348737364626,"breakevenPct":1.3096820123398225}],"put":[{"delta":0.1,"premium":1.3499468371782886,"strike":81.66489457260961,"iv":0.850314485342337,"gamma":0.006827743637605701,"theta":-0.07641652376141238,"vega":0.053115873954817885,"rho":-0.009845478605844124,"breakevenPct":25.28842071122667},{"delta":0.15,"premium":1.6790540540540537,"strike":90.57807807807808,"iv":0.6541189189189189,"gamma":0.011739339339339338,"theta":-0.07756606606606606,"vega":0.07053543543543543,"rho":-0.014475880596547907,"breakevenPct":17.30323346602417},{"delta":0.2,"premium":2.4024752475247526,"strike":94.00990099009901,"iv":0.6473811881188118,"gamma":0.014226732673267326,"theta":-0.09186435643564356,"vega":0.08464158415841584,"rho":-0.019398863340644654,"breakevenPct":14.78379000690767},{"delta":0.25,"premium":3.203488372093023,"strike":96.97674418604652,"iv":0.6441,"gamma":0.01624418604651163,"theta":-0.10349534883720929,"vega":0.09615348837209303,"rho":-0.024367398215483598,"breakevenPct":12.769064359113031},{"delta":0.3,"premium":4.614610389610389,"strike":99.16396103896103,"iv":0.7074288961038961,"gamma":0.01620064935064935,"theta":-0.12443571428571429,"vega":0.10495551948051948,"rho":-0.029762174138252256,"breakevenPct":12.047115675022651},{"delta":0.35,"premium":5.611475409836065,"strike":101.72131147540983,"iv":0.7055491803278688,"gamma":0.01737704918032787,"theta":-0.13069508196721313,"vega":0.1115327868852459,"rho":-0.034865297106346206,"breakevenPct":10.595501334349981},{"delta":0.4,"premium":6.226229508196721,"strike":104.64871194379391,"iv":0.6474695550351288,"gamma":0.01971896955503513,"theta":-0.1250744730679157,"vega":0.1168606557377049,"rho":-0.03969966763350466,"breakevenPct":8.444202385490986},{"delta":0.45,"premium":7.311494252873564,"strike":107.10727969348659,"iv":0.6322816091954022,"gamma":0.020505747126436782,"theta":-0.12364137931034483,"vega":0.11889080459770114,"rho":-0.04486315109593887,"breakevenPct":7.1667112180343935},{"delta":0.5,"premium":8.460919540229884,"strike":109.50191570881226,"iv":0.6229425287356322,"gamma":0.021080459770114943,"theta":-0.12277931034482759,"vega":0.12047126436781609,"rho":-0.05007151359500159,"breakevenPct":6.008375657132675},{"delta":0.55,"premium":10.025437693099898,"strike":112.03913491246138,"iv":0.6250782698249228,"gamma":0.020751390319258496,"theta":-0.12088712667353244,"vega":0.11904634397528321,"rho":-0.05558402880706672,"breakevenPct":5.103537470361413},{"delta":0.6,"premium":11.698970133882593,"strike":114.61380020597322,"iv":0.6302276004119465,"gamma":0.020184963954685893,"theta":-0.1187244078269825,"vega":0.11683213182286303,"rho":-0.061176422509415296,"breakevenPct":4.265274351543606},{"delta":0.65,"premium":13.236023054755043,"strike":117.04130643611911,"iv":0.6147920268972142,"gamma":0.019691738712776175,"theta":-0.10909164265129684,"vega":0.1111926032660903,"rho":-0.06666149677730616,"breakevenPct":3.4369456917543504},{"delta":0.7,"premium":14.748991354466858,"strike":119.44284341978866,"iv":0.5957238232468781,"gamma":0.019211431316042266,"theta":-0.0981406340057637,"vega":0.10494860710854947,"rho":-0.07212763232146918,"breakevenPct":2.610370171793665},{"delta":0.75,"premium":17.646021840873637,"strike":122.99531981279252,"iv":0.6084931357254291,"gamma":0.01718299531981279,"theta":-0.08978907956318252,"vega":0.09583198127925116,"rho":-0.07865386879060687,"breakevenPct":2.0006530493777834},{"delta":0.8,"premium":21.043032786885252,"strike":126.99180327868854,"iv":0.6203186885245902,"gamma":0.014784590163934424,"theta":-0.07868967213114753,"vega":0.08432622950819671,"rho":-0.08556237032882327,"breakevenPct":1.4430041936713625},{"delta":0.85,"premium":24.810327198364007,"strike":131.359918200409,"iv":0.6199296523517382,"gamma":0.012338445807770963,"theta":-0.06271390593047035,"vega":0.07032106339468304,"rho":-0.09276049987872295,"breakevenPct":0.884101393446517},{"delta":0.9,"premium":30.276315789473678,"strike":137.36842105263156,"iv":0.6239947368421053,"gamma":0.009257894736842107,"theta":-0.043273684210526325,"vega":0.05296315789473685,"rho":-0.10129379295195788,"breakevenPct":0.37943696450428277}]},"raw":{"call":[{"delta":0.1,"premium":1.1934863758430407,"strike":155.73945503372164,"iv":0.923259181536494,"gamma":0.00628272750769409,"theta":-0.0859091941678818,"vega":0.05313582716853965,"rho":0.007392273764826096,"breakevenPct":45.984131543781096},{"delta":0.15,"premium":1.4341058838310878,"strike":132.8444781688317,"iv":0.6515465553838022,"gamma":0.011704346449227129,"theta":-0.08065619705235373,"vega":0.07004856101419094,"rho":0.011315061252992331,"breakevenPct":24.91031074666305},{"delta":0.2,"premium":2.1349534342258445,"strike":129.1036088474971,"iv":0.6800530849825378,"gamma":0.01350477299185099,"theta":-0.10120302677532014,"vega":0.08429592549476135,"rho":0.014994765523747282,"breakevenPct":22.082383517881794},{"delta":0.25,"premium":2.9789580908032596,"strike":126.19324796274738,"iv":0.717887776484284,"gamma":0.01449429569266589,"theta":-0.12134272409778812,"vega":0.09564633294528521,"rho":0.018572915945708438,"breakevenPct":20.160191677721517},{"delta":0.3,"premium":3.5849118942731275,"strike":121.7511013215859,"iv":0.6872656387665199,"gamma":0.01671938325991189,"theta":-0.12745572687224668,"vega":0.10517334801762114,"rho":0.022303397110317296,"breakevenPct":16.591640200799095},{"delta":0.35,"premium":4.3374002280501704,"strike":118.05587229190422,"iv":0.666560433295325,"gamma":0.018205473204104903,"theta":-0.13174355758266817,"vega":0.11149384264538198,"rho":0.025937150014210774,"breakevenPct":13.854206995306406},{"delta":0.4,"premium":5.2353477765108325,"strike":115.20524515393386,"iv":0.6726607753705816,"gamma":0.018946636259977195,"theta":-0.13972531356898518,"vega":0.11691003420752566,"rho":0.029476442362157573,"breakevenPct":12.037760865529949},{"delta":0.45,"premium":6.168722466960352,"strike":112.44493392070484,"iv":0.6658436123348018,"gamma":0.01951101321585903,"theta":-0.14132202643171807,"vega":0.11913964757709251,"rho":0.032996360521604824,"breakevenPct":10.33828501178158},{"delta":0.5,"premium":7.141987829614604,"strike":109.71602434077079,"iv":0.6596610547667343,"gamma":0.01994320486815416,"theta":-0.14228864097363084,"vega":0.12071257606490872,"rho":0.03648888008721685,"breakevenPct":8.705127600358507},{"delta":0.55,"premium":8.409736308316432,"strike":107.18052738336714,"iv":0.6664561866125761,"gamma":0.01943610547667343,"theta":-0.1421872210953347,"vega":0.11903914807302231,"rho":0.039776085933671664,"breakevenPct":7.525826689938203},{"delta":0.6,"premium":9.781285878300803,"strike":104.59816303099885,"iv":0.6772586681974742,"gamma":0.018766934557979335,"theta":-0.14222055109070034,"vega":0.11685258323765786,"rho":0.042985169411720654,"breakevenPct":6.399487357488051},{"delta":0.65,"premium":11.790470723306544,"strike":101.72789896670494,"iv":0.712677726750861,"gamma":0.01710218140068886,"theta":-0.14308163030998852,"vega":0.11151389207807118,"rho":0.045714358340991135,"breakevenPct":5.59848343256882},{"delta":0.7,"premium":13.802811735941319,"strike":98.78361858190709,"iv":0.738281662591687,"gamma":0.015516136919315405,"theta":-0.14048606356968216,"vega":0.10513740831295844,"rho":0.048437252979239884,"breakevenPct":4.731563086370619},{"delta":0.75,"premium":15.525000000000002,"strike":95.9375,"iv":0.7248625,"gamma":0.0144,"theta":-0.1271375,"vega":0.09605,"rho":0.051373107567023596,"breakevenPct":3.6860465116279064},{"delta":0.8,"premium":17.57020725388601,"strike":92.88860103626943,"iv":0.7136777202072538,"gamma":0.01291761658031088,"theta":-0.11164093264248705,"vega":0.08474559585492228,"rho":0.05406438796052456,"breakevenPct":2.752379804795753},{"delta":0.85,"premium":20.323999999999995,"strike":89.3,"iv":0.7136239999999999,"gamma":0.010752000000000003,"theta":-0.09439200000000002,"vega":0.07051200000000002,"rho":0.05621486326430309,"breakevenPct":1.975813953488372},{"delta":0.9,"premium":24.328826530612243,"strike":84.57908163265306,"iv":0.7303464285714286,"gamma":0.007964285714285717,"theta":-0.07466887755102042,"vega":0.053086734693877556,"rho":0.05738348737364626,"breakevenPct":1.3096820123398225}],"put":[{"delta":0.1,"premium":1.3499468371782886,"strike":81.66489457260961,"iv":0.850314485342337,"gamma":0.006827743637605701,"theta":-0.07641652376141238,"vega":0.053115873954817885,"rho":-0.009845478605844124,"breakevenPct":25.28842071122667},{"delta":0.15,"premium":1.6790540540540537,"strike":90.57807807807808,"iv":0.6541189189189189,"gamma":0.011739339339339338,"theta":-0.07756606606606606,"vega":0.07053543543543543,"rho":-0.014475880596547907,"breakevenPct":17.30323346602417},{"delta":0.2,"premium":2.4024752475247526,"strike":94.00990099009901,"iv":0.6473811881188118,"gamma":0.014226732673267326,"theta":-0.09186435643564356,"vega":0.08464158415841584,"rho":-0.019398863340644654,"breakevenPct":14.78379000690767},{"delta":0.25,"premium":3.203488372093023,"strike":96.97674418604652,"iv":0.6441,"gamma":0.01624418604651163,"theta":-0.10349534883720929,"vega":0.09615348837209303,"rho":-0.024367398215483598,"breakevenPct":12.769064359113031},{"delta":0.3,"premium":4.614610389610389,"strike":99.16396103896103,"iv":0.7074288961038961,"gamma":0.01620064935064935,"theta":-0.12443571428571429,"vega":0.10495551948051948,"rho":-0.029762174138252256,"breakevenPct":12.047115675022651},{"delta":0.35,"premium":5.611475409836065,"strike":101.72131147540983,"iv":0.7055491803278688,"gamma":0.01737704918032787,"theta":-0.13069508196721313,"vega":0.1115327868852459,"rho":-0.034865297106346206,"breakevenPct":10.595501334349981},{"delta":0.4,"premium":6.226229508196721,"strike":104.64871194379391,"iv":0.6474695550351288,"gamma":0.01971896955503513,"theta":-0.1250744730679157,"vega":0.1168606557377049,"rho":-0.03969966763350466,"breakevenPct":8.444202385490986},{"delta":0.45,"premium":7.311494252873564,"strike":107.10727969348659,"iv":0.6322816091954022,"gamma":0.020505747126436782,"theta":-0.12364137931034483,"vega":0.11889080459770114,"rho":-0.04486315109593887,"breakevenPct":7.1667112180343935},{"delta":0.5,"premium":8.460919540229884,"strike":109.50191570881226,"iv":0.6229425287356322,"gamma":0.021080459770114943,"theta":-0.12277931034482759,"vega":0.12047126436781609,"rho":-0.05007151359500159,"breakevenPct":6.008375657132675},{"delta":0.55,"premium":10.025437693099898,"strike":112.03913491246138,"iv":0.6250782698249228,"gamma":0.020751390319258496,"theta":-0.12088712667353244,"vega":0.11904634397528321,"rho":-0.05558402880706672,"breakevenPct":5.103537470361413},{"delta":0.6,"premium":11.698970133882593,"strike":114.61380020597322,"iv":0.6302276004119465,"gamma":0.020184963954685893,"theta":-0.1187244078269825,"vega":0.11683213182286303,"rho":-0.061176422509415296,"breakevenPct":4.265274351543606},{"delta":0.65,"premium":13.236023054755043,"strike":117.04130643611911,"iv":0.6147920268972142,"gamma":0.019691738712776175,"theta":-0.10909164265129684,"vega":0.1111926032660903,"rho":-0.06666149677730616,"breakevenPct":3.4369456917543504},{"delta":0.7,"premium":14.748991354466858,"strike":119.44284341978866,"iv":0.5957238232468781,"gamma":0.019211431316042266,"theta":-0.0981406340057637,"vega":0.10494860710854947,"rho":-0.07212763232146918,"breakevenPct":2.610370171793665},{"delta":0.75,"premium":17.646021840873637,"strike":122.99531981279252,"iv":0.6084931357254291,"gamma":0.01718299531981279,"theta":-0.08978907956318252,"vega":0.09583198127925116,"rho":-0.07865386879060687,"breakevenPct":2.0006530493777834},{"delta":0.8,"premium":21.043032786885252,"strike":126.99180327868854,"iv":0.6203186885245902,"gamma":0.014784590163934424,"theta":-0.07868967213114753,"vega":0.08432622950819671,"rho":-0.08556237032882327,"breakevenPct":1.4430041936713625},{"delta":0.85,"premium":24.810327198364007,"strike":131.359918200409,"iv":0.6199296523517382,"gamma":0.012338445807770963,"theta":-0.06271390593047035,"vega":0.07032106339468304,"rho":-0.09276049987872295,"breakevenPct":0.884101393446517},{"delta":0.9,"premium":30.276315789473678,"strike":137.36842105263156,"iv":0.6239947368421053,"gamma":0.009257894736842107,"theta":-0.043273684210526325,"vega":0.05296315789473685,"rho":-0.10129379295195788,"breakevenPct":0.37943696450428277}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}