{"symbol":"CROX","url":"https://intraalpha.com/companies/CROX","capturedAt":"2026-10-16T21:49:16.859Z","state":"ready","quote":{"symbol":"CROX","last_price":123.14,"prev_close":124.77,"regular_close":123.14,"change":-1.63,"change_pct":-1.3064,"regular_change":-1.63,"regular_change_pct":-1.3064,"extended_change":0,"extended_change_pct":0,"bid":120.67,"ask":126,"bid_size":100,"ask_size":200,"volume":1017216,"vwap":123.962847,"open":125.46,"high":127.275,"low":122.68,"close":123.14,"trade_count":23510,"last_trade_at":"2026-10-16T20:00:09.109069349Z","last_quote_at":"2026-10-16T21:04:19.454013895Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:49:08.179254533-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"CROX","fetched_at":"2026-10-16T21:49:15.929991+00:00","name":"Crocs Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FOOTWEAR & ACCESSORIES","country":"USA","description":"Crocs, Inc. designs, develops, manufactures, markets and distributes casual lifestyle footwear and accessories for men, women and children. The company is headquartered in Broomfield, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5982107000,"ebitda":926537000,"pe_ratio":10.94,"peg_ratio":1.393,"book_value":28.77,"dividend_per_share":null,"dividend_yield":null,"eps":11.41,"revenue_ttm":4054866000,"gross_profit_ttm":2330322000,"profit_margin":0.146,"operating_margin_ttm":0.242,"return_on_assets_ttm":0.12,"return_on_equity_ttm":0.423,"quarterly_earnings_growth":-0.042,"quarterly_revenue_growth":0.026,"analyst_target_price":138.75,"analyst_number":2,"beta":1.557,"fifty_two_week_high":141.28,"fifty_two_week_low":73.2,"fifty_day_ma":121.62,"two_hundred_day_ma":107.75,"shares_outstanding":47945100,"forward_pe":8.22,"price_to_sales":1.475,"price_to_book":4.315,"ev_to_revenue":1.829,"ev_to_ebitda":8.02},"optionObservedAt":"2026-10-16T19:50:00.506Z","bars":[{"c":117.43,"h":117.43,"l":117.43,"n":15,"o":117.43,"t":"2026-10-09T13:25:00Z","v":148,"vw":117.43},{"c":115.305,"h":117.65,"l":115.28,"n":228,"o":117.65,"t":"2026-10-09T13:30:00Z","v":19696,"vw":116.862447},{"c":115.4,"h":116.04,"l":115.3275,"n":347,"o":115.3525,"t":"2026-10-09T13:35:00Z","v":16622,"vw":115.565065},{"c":115.03,"h":115.61,"l":115.02,"n":138,"o":115.2,"t":"2026-10-09T13:40:00Z","v":5582,"vw":115.33929},{"c":115.65,"h":115.7,"l":115.07,"n":174,"o":115.07,"t":"2026-10-09T13:45:00Z","v":7609,"vw":115.478033},{"c":115.7,"h":115.925,"l":115.25,"n":229,"o":115.835,"t":"2026-10-09T13:50:00Z","v":9159,"vw":115.672674},{"c":116.05,"h":116.05,"l":115.72,"n":83,"o":115.88,"t":"2026-10-09T13:55:00Z","v":2595,"vw":115.883571},{"c":116.25,"h":116.405,"l":115.985,"n":386,"o":116.15,"t":"2026-10-09T14:00:00Z","v":20115,"vw":116.211283},{"c":116.845,"h":116.99,"l":116.26,"n":193,"o":116.405,"t":"2026-10-09T14:05:00Z","v":6652,"vw":116.717201},{"c":116.43,"h":116.86,"l":116.24,"n":167,"o":116.84,"t":"2026-10-09T14:10:00Z","v":7435,"vw":116.677941},{"c":116.63,"h":117.02,"l":116.435,"n":170,"o":116.435,"t":"2026-10-09T14:15:00Z","v":5836,"vw":116.730749},{"c":116.69,"h":116.905,"l":116.67,"n":159,"o":116.67,"t":"2026-10-09T14:20:00Z","v":6749,"vw":116.834865},{"c":116.69,"h":116.795,"l":116.62,"n":131,"o":116.69,"t":"2026-10-09T14:25:00Z","v":4612,"vw":116.72457},{"c":116.56,"h":116.63,"l":116.29,"n":241,"o":116.56,"t":"2026-10-09T14:30:00Z","v":9942,"vw":116.527406},{"c":117,"h":117,"l":116.345,"n":177,"o":116.36,"t":"2026-10-09T14:35:00Z","v":5227,"vw":116.624275},{"c":116.91,"h":117.075,"l":116.9,"n":171,"o":117,"t":"2026-10-09T14:40:00Z","v":4502,"vw":116.976},{"c":117.16,"h":117.4851,"l":117.03,"n":183,"o":117.03,"t":"2026-10-09T14:45:00Z","v":7000,"vw":117.231805},{"c":117.11,"h":117.36,"l":117.05,"n":200,"o":117.14,"t":"2026-10-09T14:50:00Z","v":5079,"vw":117.193637},{"c":116.86,"h":117.135,"l":116.74,"n":224,"o":117.06,"t":"2026-10-09T14:55:00Z","v":6056,"vw":116.890193},{"c":116.8,"h":117.295,"l":116.8,"n":233,"o":116.87,"t":"2026-10-09T15:00:00Z","v":7748,"vw":117.098549},{"c":116.72,"h":116.8,"l":116.55,"n":239,"o":116.78,"t":"2026-10-09T15:05:00Z","v":9330,"vw":116.710101},{"c":116.935,"h":116.935,"l":116.76,"n":179,"o":116.78,"t":"2026-10-09T15:10:00Z","v":4664,"vw":116.861401},{"c":117.11,"h":117.11,"l":116.785,"n":188,"o":116.9,"t":"2026-10-09T15:15:00Z","v":5436,"vw":116.929068},{"c":116.67,"h":117.05,"l":116.67,"n":216,"o":117.05,"t":"2026-10-09T15:20:00Z","v":5852,"vw":116.899675},{"c":116.885,"h":116.89,"l":116.71,"n":200,"o":116.72,"t":"2026-10-09T15:25:00Z","v":7092,"vw":116.774524},{"c":116.65,"h":116.96,"l":116.65,"n":137,"o":116.95,"t":"2026-10-09T15:30:00Z","v":3429,"vw":116.827566},{"c":116.61,"h":116.61,"l":116.4,"n":235,"o":116.53,"t":"2026-10-09T15:35:00Z","v":8403,"vw":116.544592},{"c":116.285,"h":116.645,"l":116.285,"n":177,"o":116.645,"t":"2026-10-09T15:40:00Z","v":4894,"vw":116.420761},{"c":116.72,"h":116.74,"l":116.23,"n":191,"o":116.23,"t":"2026-10-09T15:45:00Z","v":4618,"vw":116.492128},{"c":116.62,"h":116.72,"l":116.6,"n":177,"o":116.72,"t":"2026-10-09T15:50:00Z","v":4502,"vw":116.650319},{"c":116.775,"h":116.78,"l":116.58,"n":159,"o":116.66,"t":"2026-10-09T15:55:00Z","v":4782,"vw":116.687611},{"c":117.16,"h":117.25,"l":116.95,"n":140,"o":116.955,"t":"2026-10-09T16:00:00Z","v":4013,"vw":117.105911},{"c":117.21,"h":117.385,"l":117.19,"n":190,"o":117.29,"t":"2026-10-09T16:05:00Z","v":4019,"vw":117.263702},{"c":117.25,"h":117.44,"l":117.12,"n":192,"o":117.205,"t":"2026-10-09T16:10:00Z","v":9613,"vw":117.253824},{"c":117.24,"h":117.315,"l":117.18,"n":118,"o":117.195,"t":"2026-10-09T16:15:00Z","v":3893,"vw":117.250319},{"c":117.32,"h":117.33,"l":117.13,"n":126,"o":117.13,"t":"2026-10-09T16:20:00Z","v":5013,"vw":117.293923},{"c":117.275,"h":117.4,"l":117.245,"n":184,"o":117.32,"t":"2026-10-09T16:25:00Z","v":8480,"vw":117.335632},{"c":117.35,"h":117.595,"l":117.33,"n":173,"o":117.37,"t":"2026-10-09T16:30:00Z","v":4149,"vw":117.422038},{"c":117.64,"h":117.64,"l":117.43,"n":113,"o":117.43,"t":"2026-10-09T16:35:00Z","v":3299,"vw":117.493055},{"c":117.675,"h":117.775,"l":117.51,"n":197,"o":117.64,"t":"2026-10-09T16:40:00Z","v":9391,"vw":117.648146},{"c":117.74,"h":117.87,"l":117.74,"n":155,"o":117.76,"t":"2026-10-09T16:45:00Z","v":3581,"vw":117.789375},{"c":117.32,"h":117.834,"l":117.32,"n":231,"o":117.785,"t":"2026-10-09T16:50:00Z","v":6486,"vw":117.628997},{"c":117.59,"h":117.595,"l":117.44,"n":110,"o":117.49,"t":"2026-10-09T16:55:00Z","v":3617,"vw":117.524181},{"c":117.71,"h":117.73,"l":117.47,"n":124,"o":117.55,"t":"2026-10-09T17:00:00Z","v":3818,"vw":117.622832},{"c":117.42,"h":117.64,"l":117.42,"n":187,"o":117.64,"t":"2026-10-09T17:05:00Z","v":7600,"vw":117.541362},{"c":117.385,"h":117.48,"l":117.36,"n":158,"o":117.47,"t":"2026-10-09T17:10:00Z","v":4428,"vw":117.434473},{"c":117.2,"h":117.37,"l":117.1125,"n":202,"o":117.3301,"t":"2026-10-09T17:15:00Z","v":7012,"vw":117.243493},{"c":117.08,"h":117.36,"l":117.08,"n":148,"o":117.3,"t":"2026-10-09T17:20:00Z","v":4810,"vw":117.237347},{"c":117.195,"h":117.205,"l":117.1,"n":90,"o":117.205,"t":"2026-10-09T17:25:00Z","v":2384,"vw":117.168461},{"c":116.59,"h":117.21,"l":116.43,"n":406,"o":117.11,"t":"2026-10-09T17:30:00Z","v":15433,"vw":116.844647},{"c":116.405,"h":116.575,"l":116.36,"n":136,"o":116.49,"t":"2026-10-09T17:35:00Z","v":4003,"vw":116.47524},{"c":116.43,"h":116.54,"l":116.32,"n":279,"o":116.47,"t":"2026-10-09T17:40:00Z","v":8644,"vw":116.414575},{"c":116.28,"h":116.59,"l":116.15,"n":218,"o":116.5,"t":"2026-10-09T17:45:00Z","v":5774,"vw":116.361637},{"c":116.25,"h":116.41,"l":116.22,"n":132,"o":116.28,"t":"2026-10-09T17:50:00Z","v":2390,"vw":116.27586},{"c":116.56,"h":116.6,"l":116.27,"n":184,"o":116.27,"t":"2026-10-09T17:55:00Z","v":5996,"vw":116.508139},{"c":116.29,"h":116.52,"l":116.275,"n":347,"o":116.52,"t":"2026-10-09T18:00:00Z","v":17668,"vw":116.439303},{"c":116.13,"h":116.495,"l":116.13,"n":127,"o":116.35,"t":"2026-10-09T18:05:00Z","v":5593,"vw":116.365521},{"c":116.51,"h":116.56,"l":116.13,"n":194,"o":116.13,"t":"2026-10-09T18:10:00Z","v":6217,"vw":116.423378},{"c":116.595,"h":116.68,"l":116.49,"n":133,"o":116.56,"t":"2026-10-09T18:15:00Z","v":2871,"vw":116.606036},{"c":116.77,"h":116.82,"l":116.64,"n":135,"o":116.645,"t":"2026-10-09T18:20:00Z","v":4377,"vw":116.71913},{"c":116.81,"h":116.86,"l":116.81,"n":142,"o":116.81,"t":"2026-10-09T18:25:00Z","v":3220,"vw":116.830833},{"c":116.895,"h":116.895,"l":116.74,"n":191,"o":116.74,"t":"2026-10-09T18:30:00Z","v":5812,"vw":116.808312},{"c":116.93,"h":116.99,"l":116.72,"n":265,"o":116.87,"t":"2026-10-09T18:35:00Z","v":8869,"vw":116.884012},{"c":116.94,"h":116.97,"l":116.93,"n":189,"o":116.93,"t":"2026-10-09T18:40:00Z","v":2959,"vw":116.954583},{"c":117.07,"h":117.17,"l":116.915,"n":289,"o":116.94,"t":"2026-10-09T18:45:00Z","v":10155,"vw":117.020787},{"c":117.085,"h":117.24,"l":117.07,"n":157,"o":117.07,"t":"2026-10-09T18:50:00Z","v":2849,"vw":117.108},{"c":117.11,"h":117.24,"l":117.07,"n":209,"o":117.16,"t":"2026-10-09T18:55:00Z","v":6112,"vw":117.149042},{"c":116.97,"h":117.13,"l":116.9,"n":200,"o":117.13,"t":"2026-10-09T19:00:00Z","v":4059,"vw":117.0695},{"c":117.1,"h":117.1,"l":116.8,"n":300,"o":116.97,"t":"2026-10-09T19:05:00Z","v":10697,"vw":116.906476},{"c":116.89,"h":117,"l":116.8875,"n":163,"o":116.965,"t":"2026-10-09T19:10:00Z","v":6763,"vw":116.932445},{"c":116.68,"h":116.885,"l":116.6325,"n":251,"o":116.885,"t":"2026-10-09T19:15:00Z","v":6645,"vw":116.75123},{"c":116.555,"h":116.73,"l":116.48,"n":307,"o":116.675,"t":"2026-10-09T19:20:00Z","v":10553,"vw":116.63382},{"c":116.35,"h":116.555,"l":116.3,"n":304,"o":116.555,"t":"2026-10-09T19:25:00Z","v":10873,"vw":116.390358},{"c":116.27,"h":116.37,"l":116.215,"n":334,"o":116.35,"t":"2026-10-09T19:30:00Z","v":10685,"vw":116.323204},{"c":116.105,"h":116.33,"l":116.04,"n":394,"o":116.27,"t":"2026-10-09T19:35:00Z","v":16461,"vw":116.180226},{"c":115.66,"h":116.19,"l":115.54,"n":835,"o":116.11,"t":"2026-10-09T19:40:00Z","v":41242,"vw":115.907609},{"c":115.5,"h":115.67,"l":115.26,"n":384,"o":115.66,"t":"2026-10-09T19:45:00Z","v":16295,"vw":115.492036},{"c":115.04,"h":115.39,"l":115.04,"n":700,"o":115.39,"t":"2026-10-09T19:50:00Z","v":26857,"vw":115.167412},{"c":114.96,"h":115.05,"l":114.71,"n":1751,"o":114.98,"t":"2026-10-09T19:55:00Z","v":77342,"vw":114.886244},{"c":114.98,"h":114.98,"l":114.98,"n":24,"o":114.98,"t":"2026-10-09T20:00:00Z","v":131830,"vw":114.98},{"c":115,"h":115,"l":115,"n":1,"o":115,"t":"2026-10-09T21:35:00Z","v":175,"vw":115},{"c":114.9,"h":114.9,"l":114.9,"n":2,"o":114.9,"t":"2026-10-09T21:50:00Z","v":169,"vw":114.9},{"c":114.8,"h":117,"l":114.8,"n":45,"o":115.98,"t":"2026-10-12T13:20:00Z","v":1532,"vw":115.864064},{"c":115.48,"h":115.48,"l":114.76,"n":112,"o":114.87,"t":"2026-10-12T13:30:00Z","v":8224,"vw":114.93183},{"c":114.925,"h":115.54,"l":114.69,"n":88,"o":115.53,"t":"2026-10-12T13:35:00Z","v":3960,"vw":115.387917},{"c":114.84,"h":114.84,"l":114.45,"n":104,"o":114.5,"t":"2026-10-12T13:40:00Z","v":6338,"vw":114.527884},{"c":114.99,"h":115.02,"l":114.69,"n":128,"o":114.695,"t":"2026-10-12T13:45:00Z","v":5258,"vw":114.839883},{"c":115.02,"h":115.045,"l":114.7,"n":87,"o":114.76,"t":"2026-10-12T13:50:00Z","v":3240,"vw":114.865357},{"c":114.615,"h":115.015,"l":114.615,"n":107,"o":115.015,"t":"2026-10-12T13:55:00Z","v":4850,"vw":114.912963},{"c":115.03,"h":115.1,"l":114.33,"n":296,"o":114.62,"t":"2026-10-12T14:00:00Z","v":15591,"vw":114.711643},{"c":115.46,"h":115.4925,"l":114.936,"n":152,"o":114.936,"t":"2026-10-12T14:05:00Z","v":4500,"vw":115.200326},{"c":116.19,"h":116.33,"l":115.36,"n":211,"o":115.37,"t":"2026-10-12T14:10:00Z","v":6457,"vw":115.7844},{"c":116.1,"h":116.255,"l":116.01,"n":148,"o":116.255,"t":"2026-10-12T14:15:00Z","v":6207,"vw":116.129433},{"c":116.35,"h":116.6192,"l":116.1,"n":278,"o":116.14,"t":"2026-10-12T14:20:00Z","v":12689,"vw":116.240416},{"c":116.27,"h":116.4,"l":116.17,"n":104,"o":116.4,"t":"2026-10-12T14:25:00Z","v":3770,"vw":116.295476},{"c":116.32,"h":116.32,"l":115.92,"n":183,"o":116.28,"t":"2026-10-12T14:30:00Z","v":7635,"vw":116.163018},{"c":116.66,"h":116.74,"l":116.42,"n":229,"o":116.42,"t":"2026-10-12T14:35:00Z","v":7690,"vw":116.568037},{"c":116.9,"h":117.02,"l":116.635,"n":180,"o":116.635,"t":"2026-10-12T14:40:00Z","v":7042,"vw":116.78479},{"c":116.82,"h":117.205,"l":116.8,"n":315,"o":116.86,"t":"2026-10-12T14:45:00Z","v":15102,"vw":117.029775},{"c":117.09,"h":117.305,"l":116.93,"n":130,"o":116.99,"t":"2026-10-12T14:50:00Z","v":4979,"vw":117.126506},{"c":116.855,"h":117.15,"l":116.795,"n":155,"o":117.15,"t":"2026-10-12T14:55:00Z","v":6347,"vw":116.948564},{"c":116.99,"h":116.99,"l":116.65,"n":234,"o":116.855,"t":"2026-10-12T15:00:00Z","v":7228,"vw":116.822518},{"c":116.965,"h":117.29,"l":116.965,"n":171,"o":117.09,"t":"2026-10-12T15:05:00Z","v":4824,"vw":117.11512},{"c":117.055,"h":117.115,"l":116.84,"n":206,"o":116.985,"t":"2026-10-12T15:10:00Z","v":6432,"vw":116.978614},{"c":116.96,"h":117.055,"l":116.8,"n":70,"o":117.03,"t":"2026-10-12T15:15:00Z","v":2483,"vw":116.956346},{"c":117.12,"h":117.23,"l":116.94,"n":232,"o":116.99,"t":"2026-10-12T15:20:00Z","v":9270,"vw":117.115772},{"c":117.24,"h":117.24,"l":116.99,"n":176,"o":117.12,"t":"2026-10-12T15:25:00Z","v":6665,"vw":117.116661},{"c":116.97,"h":117.25,"l":116.97,"n":154,"o":117.14,"t":"2026-10-12T15:30:00Z","v":4833,"vw":117.166579},{"c":117.14,"h":117.25,"l":117.1,"n":115,"o":117.1,"t":"2026-10-12T15:35:00Z","v":4508,"vw":117.191873},{"c":117.16,"h":117.31,"l":117.15,"n":157,"o":117.155,"t":"2026-10-12T15:40:00Z","v":6043,"vw":117.254228},{"c":117.01,"h":117.1,"l":117,"n":115,"o":117.1,"t":"2026-10-12T15:45:00Z","v":4158,"vw":117.038137},{"c":117.03,"h":117.14,"l":117.03,"n":200,"o":117.07,"t":"2026-10-12T15:50:00Z","v":5214,"vw":117.085623},{"c":117.38,"h":117.385,"l":117.02,"n":327,"o":117.02,"t":"2026-10-12T15:55:00Z","v":15373,"vw":117.185513},{"c":117.52,"h":117.56,"l":117.24,"n":342,"o":117.38,"t":"2026-10-12T16:00:00Z","v":18497,"vw":117.434694},{"c":117.72,"h":118.04,"l":117.645,"n":206,"o":117.66,"t":"2026-10-12T16:05:00Z","v":8139,"vw":117.779174},{"c":117.825,"h":117.94,"l":117.685,"n":301,"o":117.685,"t":"2026-10-12T16:10:00Z","v":10406,"vw":117.832479},{"c":118.05,"h":118.18,"l":117.9,"n":225,"o":117.91,"t":"2026-10-12T16:15:00Z","v":13614,"vw":118.021931},{"c":117.945,"h":118.33,"l":117.9,"n":215,"o":118.02,"t":"2026-10-12T16:20:00Z","v":6548,"vw":118.121503},{"c":117.745,"h":117.95,"l":117.72,"n":107,"o":117.91,"t":"2026-10-12T16:25:00Z","v":2806,"vw":117.869038},{"c":117.68,"h":117.86,"l":117.575,"n":177,"o":117.79,"t":"2026-10-12T16:30:00Z","v":5852,"vw":117.705453},{"c":117.77,"h":117.795,"l":117.64,"n":97,"o":117.75,"t":"2026-10-12T16:35:00Z","v":3209,"vw":117.731177},{"c":117.92,"h":118.02,"l":117.71,"n":248,"o":117.775,"t":"2026-10-12T16:40:00Z","v":8246,"vw":117.82394},{"c":117.91,"h":118.11,"l":117.88,"n":81,"o":117.88,"t":"2026-10-12T16:45:00Z","v":1831,"vw":117.941818},{"c":117.775,"h":117.93,"l":117.775,"n":184,"o":117.91,"t":"2026-10-12T16:50:00Z","v":3886,"vw":117.879503},{"c":117.795,"h":117.87,"l":117.79,"n":170,"o":117.815,"t":"2026-10-12T16:55:00Z","v":5215,"vw":117.817741},{"c":117.77,"h":117.78,"l":117.65,"n":193,"o":117.78,"t":"2026-10-12T17:00:00Z","v":6457,"vw":117.726314},{"c":117.58,"h":117.795,"l":117.58,"n":148,"o":117.795,"t":"2026-10-12T17:05:00Z","v":6215,"vw":117.695563},{"c":117.55,"h":117.6,"l":117.445,"n":136,"o":117.55,"t":"2026-10-12T17:10:00Z","v":5022,"vw":117.526923},{"c":117.33,"h":117.65,"l":117.33,"n":228,"o":117.507,"t":"2026-10-12T17:15:00Z","v":9416,"vw":117.555272},{"c":117.36,"h":117.49,"l":117.3405,"n":98,"o":117.465,"t":"2026-10-12T17:20:00Z","v":2754,"vw":117.398853},{"c":117.39,"h":117.44,"l":117.34,"n":69,"o":117.34,"t":"2026-10-12T17:25:00Z","v":2379,"vw":117.404444},{"c":117.235,"h":117.43,"l":117.075,"n":200,"o":117.39,"t":"2026-10-12T17:30:00Z","v":7405,"vw":117.282362},{"c":117.2,"h":117.38,"l":117.12,"n":166,"o":117.235,"t":"2026-10-12T17:35:00Z","v":5978,"vw":117.244867},{"c":116.94,"h":117.13,"l":116.87,"n":121,"o":117.07,"t":"2026-10-12T17:40:00Z","v":2714,"vw":116.965363},{"c":116.92,"h":117.105,"l":116.92,"n":187,"o":116.95,"t":"2026-10-12T17:45:00Z","v":5497,"vw":117.032168},{"c":116.9,"h":117.07,"l":116.9,"n":138,"o":116.94,"t":"2026-10-12T17:50:00Z","v":4250,"vw":116.982469},{"c":117.06,"h":117.09,"l":116.86,"n":262,"o":116.86,"t":"2026-10-12T17:55:00Z","v":10128,"vw":117.016088},{"c":116.88,"h":117.03,"l":116.81,"n":249,"o":117.03,"t":"2026-10-12T18:00:00Z","v":9892,"vw":116.963541},{"c":116.905,"h":117.07,"l":116.885,"n":172,"o":116.885,"t":"2026-10-12T18:05:00Z","v":4316,"vw":116.998824},{"c":116.85,"h":117,"l":116.81,"n":185,"o":116.96,"t":"2026-10-12T18:10:00Z","v":4927,"vw":116.900043},{"c":116.885,"h":116.925,"l":116.78,"n":264,"o":116.815,"t":"2026-10-12T18:15:00Z","v":9303,"vw":116.860584},{"c":116.82,"h":116.865,"l":116.8,"n":55,"o":116.865,"t":"2026-10-12T18:20:00Z","v":1408,"vw":116.8425},{"c":116.63,"h":116.91,"l":116.6102,"n":340,"o":116.84,"t":"2026-10-12T18:25:00Z","v":12349,"vw":116.77729},{"c":116.76,"h":116.93,"l":116.68,"n":570,"o":116.7,"t":"2026-10-12T18:30:00Z","v":26644,"vw":116.79493},{"c":116.965,"h":116.965,"l":116.725,"n":207,"o":116.79,"t":"2026-10-12T18:35:00Z","v":7361,"vw":116.843358},{"c":116.9675,"h":117.04,"l":116.84,"n":263,"o":116.96,"t":"2026-10-12T18:40:00Z","v":9651,"vw":116.944346},{"c":117.31,"h":117.31,"l":117.01,"n":204,"o":117.03,"t":"2026-10-12T18:45:00Z","v":7354,"vw":117.108945},{"c":116.87,"h":117.31,"l":116.8,"n":252,"o":117.255,"t":"2026-10-12T18:50:00Z","v":9677,"vw":117.045782},{"c":116.86,"h":116.87,"l":116.715,"n":181,"o":116.87,"t":"2026-10-12T18:55:00Z","v":6651,"vw":116.800833},{"c":116.835,"h":117.035,"l":116.6846,"n":361,"o":116.78,"t":"2026-10-12T19:00:00Z","v":13910,"vw":116.895957},{"c":116.95,"h":117.13,"l":116.84,"n":217,"o":116.9,"t":"2026-10-12T19:05:00Z","v":9534,"vw":117.006187},{"c":116.775,"h":117.0598,"l":116.77,"n":235,"o":116.99,"t":"2026-10-12T19:10:00Z","v":8225,"vw":116.958585},{"c":116.67,"h":116.85,"l":116.67,"n":209,"o":116.78,"t":"2026-10-12T19:15:00Z","v":8920,"vw":116.740591},{"c":116.82,"h":116.82,"l":116.62,"n":426,"o":116.7,"t":"2026-10-12T19:20:00Z","v":21235,"vw":116.700412},{"c":116.785,"h":116.785,"l":116.6,"n":261,"o":116.775,"t":"2026-10-12T19:25:00Z","v":9594,"vw":116.66847},{"c":116.83,"h":116.89,"l":116.75,"n":313,"o":116.785,"t":"2026-10-12T19:30:00Z","v":10783,"vw":116.803134},{"c":116.89,"h":117.045,"l":116.88,"n":296,"o":116.88,"t":"2026-10-12T19:35:00Z","v":12201,"vw":116.91416},{"c":116.89,"h":116.96,"l":116.76,"n":590,"o":116.82,"t":"2026-10-12T19:40:00Z","v":28100,"vw":116.836203},{"c":116.82,"h":116.96,"l":116.8,"n":456,"o":116.8,"t":"2026-10-12T19:45:00Z","v":18233,"vw":116.88432},{"c":116.62,"h":116.82,"l":116.49,"n":925,"o":116.76,"t":"2026-10-12T19:50:00Z","v":47783,"vw":116.64859},{"c":116.85,"h":116.91,"l":116.62,"n":2567,"o":116.64,"t":"2026-10-12T19:55:00Z","v":137019,"vw":116.774093},{"c":116.46,"h":116.9,"l":116.46,"n":27,"o":116.9,"t":"2026-10-12T20:00:00Z","v":146558,"vw":116.899662},{"c":114.56,"h":114.56,"l":114.56,"n":1,"o":114.56,"t":"2026-10-12T22:00:00Z","v":210,"vw":114.56},{"c":116.2712,"h":116.2712,"l":116.2712,"n":1,"o":116.2712,"t":"2026-10-12T23:50:00Z","v":209,"vw":116.2712},{"c":118.795,"h":119.45,"l":117.58,"n":430,"o":118.29,"t":"2026-10-13T13:30:00Z","v":35356,"vw":118.200169},{"c":118.45,"h":119.2377,"l":118.45,"n":142,"o":119,"t":"2026-10-13T13:35:00Z","v":4066,"vw":118.81863},{"c":118.7,"h":118.705,"l":118.195,"n":93,"o":118.21,"t":"2026-10-13T13:40:00Z","v":7181,"vw":118.396739},{"c":118.17,"h":118.68,"l":118.005,"n":249,"o":118.68,"t":"2026-10-13T13:45:00Z","v":13120,"vw":118.147917},{"c":117.865,"h":118.03,"l":117.7374,"n":102,"o":118.03,"t":"2026-10-13T13:50:00Z","v":5040,"vw":117.893691},{"c":117.34,"h":117.855,"l":117.25,"n":143,"o":117.855,"t":"2026-10-13T13:55:00Z","v":5582,"vw":117.521556},{"c":117.42,"h":117.54,"l":117.12,"n":329,"o":117.34,"t":"2026-10-13T14:00:00Z","v":14694,"vw":117.28426},{"c":118.58,"h":118.7,"l":117.44,"n":299,"o":117.59,"t":"2026-10-13T14:05:00Z","v":13250,"vw":118.187939},{"c":118.99,"h":119.04,"l":118.69,"n":174,"o":118.69,"t":"2026-10-13T14:10:00Z","v":7226,"vw":118.877596},{"c":118.6975,"h":118.99,"l":118.555,"n":160,"o":118.99,"t":"2026-10-13T14:15:00Z","v":5085,"vw":118.727784},{"c":118.53,"h":118.685,"l":118.51,"n":211,"o":118.685,"t":"2026-10-13T14:20:00Z","v":5714,"vw":118.579175},{"c":118.535,"h":118.73,"l":118.535,"n":109,"o":118.72,"t":"2026-10-13T14:25:00Z","v":3504,"vw":118.608473},{"c":118.01,"h":118.57,"l":118.01,"n":200,"o":118.57,"t":"2026-10-13T14:30:00Z","v":7389,"vw":118.256318},{"c":118,"h":118.15,"l":117.85,"n":209,"o":118.07,"t":"2026-10-13T14:35:00Z","v":8336,"vw":118.023066},{"c":117.74,"h":118.04,"l":117.74,"n":127,"o":118,"t":"2026-10-13T14:40:00Z","v":3823,"vw":117.94115},{"c":117.89,"h":117.91,"l":117.74,"n":187,"o":117.81,"t":"2026-10-13T14:45:00Z","v":8829,"vw":117.799641},{"c":117.9,"h":117.95,"l":117.75,"n":177,"o":117.91,"t":"2026-10-13T14:50:00Z","v":6186,"vw":117.883361},{"c":117.785,"h":117.89,"l":117.76,"n":159,"o":117.87,"t":"2026-10-13T14:55:00Z","v":4599,"vw":117.820625},{"c":118.02,"h":118.08,"l":117.785,"n":228,"o":117.785,"t":"2026-10-13T15:00:00Z","v":9933,"vw":117.949731},{"c":118.0275,"h":118.08,"l":117.98,"n":190,"o":118.06,"t":"2026-10-13T15:05:00Z","v":6463,"vw":118.026475},{"c":117.84,"h":118.13,"l":117.84,"n":146,"o":118.07,"t":"2026-10-13T15:10:00Z","v":4843,"vw":118.076258},{"c":117.83,"h":117.99,"l":117.69,"n":72,"o":117.99,"t":"2026-10-13T15:15:00Z","v":1851,"vw":117.827947},{"c":117.44,"h":117.78,"l":117.25,"n":243,"o":117.775,"t":"2026-10-13T15:20:00Z","v":8374,"vw":117.461607},{"c":117.56,"h":117.58,"l":117.37,"n":145,"o":117.44,"t":"2026-10-13T15:25:00Z","v":4665,"vw":117.454412},{"c":117.745,"h":117.745,"l":117.54,"n":178,"o":117.54,"t":"2026-10-13T15:30:00Z","v":6175,"vw":117.645621},{"c":117.5,"h":117.745,"l":117.46,"n":150,"o":117.72,"t":"2026-10-13T15:35:00Z","v":7047,"vw":117.630483},{"c":117.66,"h":117.71,"l":117.58,"n":111,"o":117.58,"t":"2026-10-13T15:40:00Z","v":4993,"vw":117.660511},{"c":117.425,"h":117.685,"l":117.4,"n":189,"o":117.67,"t":"2026-10-13T15:45:00Z","v":11879,"vw":117.605118},{"c":117.255,"h":117.55,"l":117.255,"n":206,"o":117.51,"t":"2026-10-13T15:50:00Z","v":7589,"vw":117.456887},{"c":117.475,"h":117.57,"l":117.34,"n":168,"o":117.34,"t":"2026-10-13T15:55:00Z","v":6196,"vw":117.481118},{"c":117.1,"h":117.65,"l":117.1,"n":444,"o":117.515,"t":"2026-10-13T16:00:00Z","v":22092,"vw":117.474318},{"c":117.16,"h":117.16,"l":117.16,"n":47,"o":117.16,"t":"2026-10-13T16:05:00Z","v":1133,"vw":117.16},{"c":117.185,"h":117.185,"l":117.08,"n":102,"o":117.09,"t":"2026-10-13T16:10:00Z","v":2850,"vw":117.134286},{"c":117.28,"h":117.295,"l":117.185,"n":121,"o":117.185,"t":"2026-10-13T16:15:00Z","v":4460,"vw":117.261906},{"c":117.31,"h":117.33,"l":117.18,"n":126,"o":117.18,"t":"2026-10-13T16:20:00Z","v":3490,"vw":117.263846},{"c":117.56,"h":117.67,"l":117.19,"n":299,"o":117.295,"t":"2026-10-13T16:25:00Z","v":12979,"vw":117.441357},{"c":117.61,"h":117.62,"l":117.37,"n":158,"o":117.49,"t":"2026-10-13T16:30:00Z","v":5968,"vw":117.512286},{"c":117.48,"h":117.565,"l":117.465,"n":113,"o":117.565,"t":"2026-10-13T16:35:00Z","v":3410,"vw":117.525714},{"c":117.23,"h":117.57,"l":117.21,"n":239,"o":117.57,"t":"2026-10-13T16:40:00Z","v":7236,"vw":117.433755},{"c":116.8,"h":117.06,"l":116.71,"n":283,"o":117.06,"t":"2026-10-13T16:45:00Z","v":10600,"vw":116.819508},{"c":116.82,"h":116.86,"l":116.71,"n":104,"o":116.8,"t":"2026-10-13T16:50:00Z","v":3035,"vw":116.812781},{"c":117.015,"h":117.12,"l":116.76,"n":143,"o":116.82,"t":"2026-10-13T16:55:00Z","v":4627,"vw":116.973447},{"c":116.85,"h":116.9,"l":116.76,"n":151,"o":116.9,"t":"2026-10-13T17:00:00Z","v":3660,"vw":116.862905},{"c":116.76,"h":117.04,"l":116.68,"n":357,"o":116.9,"t":"2026-10-13T17:05:00Z","v":16146,"vw":116.889928},{"c":116.98,"h":116.98,"l":116.785,"n":94,"o":116.85,"t":"2026-10-13T17:10:00Z","v":2802,"vw":116.879187},{"c":116.98,"h":117,"l":116.79,"n":161,"o":116.79,"t":"2026-10-13T17:15:00Z","v":5476,"vw":116.879016},{"c":117.1075,"h":117.195,"l":116.97,"n":164,"o":116.97,"t":"2026-10-13T17:20:00Z","v":5047,"vw":117.080981},{"c":117.165,"h":117.23,"l":117.16,"n":187,"o":117.165,"t":"2026-10-13T17:25:00Z","v":6045,"vw":117.200579},{"c":117.13,"h":117.25,"l":117.05,"n":181,"o":117.23,"t":"2026-10-13T17:30:00Z","v":5193,"vw":117.172948},{"c":117.205,"h":117.23,"l":117.19,"n":146,"o":117.23,"t":"2026-10-13T17:35:00Z","v":4408,"vw":117.208327},{"c":117.08,"h":117.255,"l":117.06,"n":180,"o":117.255,"t":"2026-10-13T17:40:00Z","v":9013,"vw":117.170975},{"c":117.065,"h":117.21,"l":117.065,"n":72,"o":117.17,"t":"2026-10-13T17:45:00Z","v":2612,"vw":117.157},{"c":116.985,"h":117.09,"l":116.985,"n":107,"o":117.09,"t":"2026-10-13T17:50:00Z","v":3354,"vw":117.03671},{"c":117.18,"h":117.23,"l":116.98,"n":129,"o":116.98,"t":"2026-10-13T17:55:00Z","v":4498,"vw":117.118},{"c":117.29,"h":117.3,"l":117.1,"n":162,"o":117.2,"t":"2026-10-13T18:00:00Z","v":8575,"vw":117.172368},{"c":117.6,"h":117.685,"l":117.31,"n":158,"o":117.31,"t":"2026-10-13T18:05:00Z","v":4351,"vw":117.540732},{"c":117.425,"h":117.61,"l":117.395,"n":173,"o":117.61,"t":"2026-10-13T18:10:00Z","v":8947,"vw":117.480847},{"c":117.54,"h":117.66,"l":117.36,"n":424,"o":117.36,"t":"2026-10-13T18:15:00Z","v":16145,"vw":117.496589},{"c":117.565,"h":117.76,"l":117.49,"n":191,"o":117.65,"t":"2026-10-13T18:20:00Z","v":9103,"vw":117.668556},{"c":117.71,"h":117.715,"l":117.63,"n":138,"o":117.65,"t":"2026-10-13T18:25:00Z","v":3545,"vw":117.671597},{"c":117.58,"h":117.745,"l":117.58,"n":150,"o":117.71,"t":"2026-10-13T18:30:00Z","v":3343,"vw":117.691923},{"c":117.72,"h":117.76,"l":117.67,"n":142,"o":117.67,"t":"2026-10-13T18:35:00Z","v":6969,"vw":117.709902},{"c":118.03,"h":118.03,"l":117.75,"n":242,"o":117.77,"t":"2026-10-13T18:40:00Z","v":9977,"vw":117.8331},{"c":117.8,"h":118.0171,"l":117.78,"n":206,"o":118.0171,"t":"2026-10-13T18:45:00Z","v":5895,"vw":117.924288},{"c":118.03,"h":118.06,"l":117.79,"n":354,"o":117.8,"t":"2026-10-13T18:50:00Z","v":19706,"vw":117.962598},{"c":118.19,"h":118.3,"l":118.01,"n":219,"o":118.145,"t":"2026-10-13T18:55:00Z","v":14157,"vw":118.177066},{"c":118.47,"h":118.47,"l":118.22,"n":203,"o":118.225,"t":"2026-10-13T19:00:00Z","v":9652,"vw":118.332665},{"c":118.4,"h":118.505,"l":118.3,"n":258,"o":118.47,"t":"2026-10-13T19:05:00Z","v":10380,"vw":118.34135},{"c":118.19,"h":118.38,"l":118.165,"n":272,"o":118.375,"t":"2026-10-13T19:10:00Z","v":9437,"vw":118.306556},{"c":118.0625,"h":118.22,"l":118.035,"n":271,"o":118.19,"t":"2026-10-13T19:15:00Z","v":12404,"vw":118.160366},{"c":118.09,"h":118.17,"l":118.055,"n":245,"o":118.09,"t":"2026-10-13T19:20:00Z","v":7794,"vw":118.117483},{"c":118,"h":118.14,"l":117.925,"n":347,"o":118.085,"t":"2026-10-13T19:25:00Z","v":10530,"vw":118.057366},{"c":117.75,"h":118,"l":117.75,"n":349,"o":118,"t":"2026-10-13T19:30:00Z","v":13626,"vw":117.871183},{"c":117.625,"h":117.83,"l":117.51,"n":386,"o":117.81,"t":"2026-10-13T19:35:00Z","v":15798,"vw":117.656002},{"c":117.64,"h":117.83,"l":117.61,"n":383,"o":117.61,"t":"2026-10-13T19:40:00Z","v":16076,"vw":117.712074},{"c":117.5825,"h":117.69,"l":117.52,"n":420,"o":117.69,"t":"2026-10-13T19:45:00Z","v":20905,"vw":117.585915},{"c":117.85,"h":117.85,"l":117.585,"n":721,"o":117.65,"t":"2026-10-13T19:50:00Z","v":31911,"vw":117.69716},{"c":117.54,"h":117.835,"l":117.37,"n":2124,"o":117.8,"t":"2026-10-13T19:55:00Z","v":118678,"vw":117.504049},{"c":117.53,"h":117.53,"l":117.53,"n":55,"o":117.53,"t":"2026-10-13T20:00:00Z","v":143941,"vw":117.53},{"c":117.6221,"h":117.6221,"l":117.6221,"n":8,"o":117.6221,"t":"2026-10-13T20:05:00Z","v":44328,"vw":117.6221},{"c":116.86,"h":116.86,"l":116.86,"n":3,"o":116.86,"t":"2026-10-14T12:55:00Z","v":105,"vw":116.86},{"c":117.58,"h":117.78,"l":116.65,"n":117,"o":116.95,"t":"2026-10-14T13:30:00Z","v":8959,"vw":117.182414},{"c":117.23,"h":118.03,"l":117.23,"n":202,"o":117.65,"t":"2026-10-14T13:35:00Z","v":11024,"vw":117.64271},{"c":117.24,"h":117.4023,"l":117.08,"n":78,"o":117.39,"t":"2026-10-14T13:40:00Z","v":3014,"vw":117.225106},{"c":117.445,"h":117.72,"l":117.35,"n":164,"o":117.42,"t":"2026-10-14T13:45:00Z","v":8298,"vw":117.543007},{"c":117.49,"h":117.83,"l":117.49,"n":151,"o":117.62,"t":"2026-10-14T13:50:00Z","v":8179,"vw":117.720236},{"c":117.543,"h":117.805,"l":117.456,"n":132,"o":117.54,"t":"2026-10-14T13:55:00Z","v":4792,"vw":117.572113},{"c":117.05,"h":117.685,"l":117.05,"n":195,"o":117.685,"t":"2026-10-14T14:00:00Z","v":6574,"vw":117.348654},{"c":117.495,"h":117.53,"l":116.91,"n":208,"o":116.91,"t":"2026-10-14T14:05:00Z","v":9045,"vw":117.367044},{"c":117.295,"h":117.605,"l":117.24,"n":246,"o":117.52,"t":"2026-10-14T14:10:00Z","v":10250,"vw":117.34879},{"c":117.28,"h":117.47,"l":117.0701,"n":178,"o":117.295,"t":"2026-10-14T14:15:00Z","v":6437,"vw":117.3357},{"c":117.325,"h":117.53,"l":117.28,"n":199,"o":117.285,"t":"2026-10-14T14:20:00Z","v":5691,"vw":117.430102},{"c":117.62,"h":117.675,"l":117.3,"n":102,"o":117.3,"t":"2026-10-14T14:25:00Z","v":3273,"vw":117.542551},{"c":117.52,"h":117.63,"l":117.36,"n":221,"o":117.62,"t":"2026-10-14T14:30:00Z","v":6708,"vw":117.502949},{"c":117.59,"h":117.71,"l":117.37,"n":139,"o":117.38,"t":"2026-10-14T14:35:00Z","v":4701,"vw":117.561034},{"c":117.49,"h":117.7,"l":117.49,"n":85,"o":117.555,"t":"2026-10-14T14:40:00Z","v":2658,"vw":117.634091},{"c":117.43,"h":117.64,"l":117.365,"n":114,"o":117.505,"t":"2026-10-14T14:45:00Z","v":3256,"vw":117.499829},{"c":117.22,"h":117.44,"l":117.22,"n":117,"o":117.43,"t":"2026-10-14T14:50:00Z","v":2768,"vw":117.341364},{"c":117.465,"h":117.465,"l":117.215,"n":140,"o":117.215,"t":"2026-10-14T14:55:00Z","v":4080,"vw":117.361056},{"c":117.3,"h":117.48,"l":117.3,"n":130,"o":117.48,"t":"2026-10-14T15:00:00Z","v":4975,"vw":117.36048},{"c":117.31,"h":117.34,"l":117.285,"n":63,"o":117.285,"t":"2026-10-14T15:05:00Z","v":2331,"vw":117.303846},{"c":117.11,"h":117.35,"l":117.11,"n":166,"o":117.3,"t":"2026-10-14T15:10:00Z","v":5100,"vw":117.249001},{"c":117.21,"h":117.31,"l":117.075,"n":237,"o":117.075,"t":"2026-10-14T15:15:00Z","v":13626,"vw":117.211282},{"c":117.37,"h":117.43,"l":117.14,"n":198,"o":117.14,"t":"2026-10-14T15:20:00Z","v":7108,"vw":117.302255},{"c":117.5,"h":117.5,"l":117.39,"n":160,"o":117.39,"t":"2026-10-14T15:25:00Z","v":7078,"vw":117.420995},{"c":117.365,"h":117.44,"l":117.28,"n":125,"o":117.44,"t":"2026-10-14T15:30:00Z","v":2386,"vw":117.373569},{"c":117.27,"h":117.36,"l":117.09,"n":170,"o":117.36,"t":"2026-10-14T15:35:00Z","v":6765,"vw":117.25169},{"c":117.3,"h":117.3,"l":117.225,"n":72,"o":117.225,"t":"2026-10-14T15:40:00Z","v":1476,"vw":117.250833},{"c":117.24,"h":117.34,"l":117.24,"n":91,"o":117.3,"t":"2026-10-14T15:45:00Z","v":2645,"vw":117.305233},{"c":117.285,"h":117.33,"l":117.24,"n":88,"o":117.3,"t":"2026-10-14T15:50:00Z","v":2931,"vw":117.29442},{"c":117.195,"h":117.2825,"l":117.195,"n":102,"o":117.2825,"t":"2026-10-14T15:55:00Z","v":2207,"vw":117.219688},{"c":117.32,"h":117.35,"l":117.19,"n":182,"o":117.19,"t":"2026-10-14T16:00:00Z","v":6991,"vw":117.268428},{"c":117.29,"h":117.415,"l":117.28,"n":138,"o":117.34,"t":"2026-10-14T16:05:00Z","v":3855,"vw":117.359375},{"c":117.53,"h":117.53,"l":117.375,"n":137,"o":117.4299,"t":"2026-10-14T16:10:00Z","v":7542,"vw":117.433713},{"c":117.31,"h":117.51,"l":117.24,"n":164,"o":117.44,"t":"2026-10-14T16:15:00Z","v":6664,"vw":117.366109},{"c":117.14,"h":117.305,"l":117.14,"n":99,"o":117.28,"t":"2026-10-14T16:20:00Z","v":2706,"vw":117.232387},{"c":117.34,"h":117.37,"l":117.18,"n":145,"o":117.18,"t":"2026-10-14T16:25:00Z","v":5978,"vw":117.232734},{"c":117.62,"h":117.62,"l":117.41,"n":124,"o":117.41,"t":"2026-10-14T16:30:00Z","v":3961,"vw":117.516944},{"c":117.55,"h":117.61,"l":117.47,"n":120,"o":117.55,"t":"2026-10-14T16:35:00Z","v":4248,"vw":117.567954},{"c":117.46,"h":117.55,"l":117.46,"n":44,"o":117.55,"t":"2026-10-14T16:40:00Z","v":835,"vw":117.49},{"c":117.35,"h":117.46,"l":117.35,"n":58,"o":117.46,"t":"2026-10-14T16:45:00Z","v":1790,"vw":117.43},{"c":117.505,"h":117.505,"l":117.33,"n":131,"o":117.33,"t":"2026-10-14T16:50:00Z","v":3923,"vw":117.460992},{"c":117.56,"h":117.56,"l":117.5,"n":94,"o":117.5,"t":"2026-10-14T16:55:00Z","v":2547,"vw":117.5175},{"c":117.49,"h":117.6,"l":117.395,"n":159,"o":117.59,"t":"2026-10-14T17:00:00Z","v":5208,"vw":117.483635},{"c":117.36,"h":117.495,"l":117.33,"n":98,"o":117.495,"t":"2026-10-14T17:05:00Z","v":2624,"vw":117.4005},{"c":117.245,"h":117.36,"l":117.14,"n":100,"o":117.36,"t":"2026-10-14T17:10:00Z","v":3051,"vw":117.236667},{"c":117.195,"h":117.195,"l":117.14,"n":80,"o":117.14,"t":"2026-10-14T17:15:00Z","v":2451,"vw":117.155},{"c":117.42,"h":117.48,"l":117.24,"n":297,"o":117.24,"t":"2026-10-14T17:20:00Z","v":12198,"vw":117.320542},{"c":117.25,"h":117.48,"l":117.24,"n":103,"o":117.48,"t":"2026-10-14T17:25:00Z","v":3528,"vw":117.305395},{"c":117.12,"h":117.25,"l":117.12,"n":83,"o":117.25,"t":"2026-10-14T17:30:00Z","v":3006,"vw":117.17},{"c":117.14,"h":117.23,"l":117.11,"n":127,"o":117.12,"t":"2026-10-14T17:35:00Z","v":3366,"vw":117.162126},{"c":117.16,"h":117.2,"l":117.05,"n":90,"o":117.14,"t":"2026-10-14T17:40:00Z","v":3222,"vw":117.136563},{"c":117.11,"h":117.22,"l":117.1,"n":228,"o":117.16,"t":"2026-10-14T17:45:00Z","v":8380,"vw":117.159414},{"c":117.1,"h":117.1,"l":117,"n":110,"o":117.06,"t":"2026-10-14T17:50:00Z","v":3469,"vw":117.066341},{"c":117.29,"h":117.35,"l":117.025,"n":334,"o":117.125,"t":"2026-10-14T17:55:00Z","v":15785,"vw":117.158421},{"c":117.17,"h":117.37,"l":117.06,"n":201,"o":117.35,"t":"2026-10-14T18:00:00Z","v":6938,"vw":117.24125},{"c":116.94,"h":117.22,"l":116.84,"n":150,"o":117.2,"t":"2026-10-14T18:05:00Z","v":5324,"vw":117.005676},{"c":117.105,"h":117.17,"l":116.93,"n":149,"o":116.93,"t":"2026-10-14T18:10:00Z","v":4752,"vw":117.047959},{"c":117.37,"h":117.37,"l":117.19,"n":128,"o":117.1999,"t":"2026-10-14T18:15:00Z","v":5230,"vw":117.24151},{"c":117.25,"h":117.42,"l":117.21,"n":143,"o":117.38,"t":"2026-10-14T18:20:00Z","v":7005,"vw":117.314671},{"c":117.37,"h":117.4,"l":117.12,"n":173,"o":117.1205,"t":"2026-10-14T18:25:00Z","v":6434,"vw":117.279024},{"c":117.265,"h":117.33,"l":117.26,"n":69,"o":117.33,"t":"2026-10-14T18:30:00Z","v":1593,"vw":117.299286},{"c":117.325,"h":117.34,"l":117.065,"n":190,"o":117.255,"t":"2026-10-14T18:35:00Z","v":8389,"vw":117.249896},{"c":117.18,"h":117.34,"l":117.08,"n":163,"o":117.34,"t":"2026-10-14T18:40:00Z","v":4676,"vw":117.176034},{"c":117.16,"h":117.27,"l":117.16,"n":123,"o":117.17,"t":"2026-10-14T18:45:00Z","v":4146,"vw":117.212213},{"c":116.5,"h":117.11,"l":116.21,"n":731,"o":117.11,"t":"2026-10-14T18:50:00Z","v":49826,"vw":116.552071},{"c":116.24,"h":116.53,"l":116,"n":281,"o":116.51,"t":"2026-10-14T18:55:00Z","v":12532,"vw":116.216724},{"c":116.23,"h":116.35,"l":115.98,"n":323,"o":116.125,"t":"2026-10-14T19:00:00Z","v":15496,"vw":116.18196},{"c":115.78,"h":116.28,"l":115.78,"n":320,"o":116.28,"t":"2026-10-14T19:05:00Z","v":11045,"vw":116.022794},{"c":116.05,"h":116.13,"l":115.81,"n":332,"o":115.825,"t":"2026-10-14T19:10:00Z","v":16582,"vw":115.924681},{"c":116.07,"h":116.07,"l":115.84,"n":306,"o":116.05,"t":"2026-10-14T19:15:00Z","v":17537,"vw":115.970795},{"c":116.47,"h":116.58,"l":116.09,"n":379,"o":116.09,"t":"2026-10-14T19:20:00Z","v":14237,"vw":116.379039},{"c":116.52,"h":116.595,"l":116.45,"n":362,"o":116.46,"t":"2026-10-14T19:25:00Z","v":16535,"vw":116.507976},{"c":116.94,"h":117.045,"l":116.51,"n":311,"o":116.525,"t":"2026-10-14T19:30:00Z","v":16863,"vw":116.71479},{"c":116.93,"h":117.03,"l":116.83,"n":343,"o":116.97,"t":"2026-10-14T19:35:00Z","v":13392,"vw":116.915785},{"c":116.91,"h":117.045,"l":116.91,"n":271,"o":116.96,"t":"2026-10-14T19:40:00Z","v":12599,"vw":116.967457},{"c":117.34,"h":117.41,"l":116.93,"n":563,"o":116.94,"t":"2026-10-14T19:45:00Z","v":34327,"vw":117.178787},{"c":117.31,"h":117.74,"l":117.31,"n":847,"o":117.4,"t":"2026-10-14T19:50:00Z","v":58542,"vw":117.475638},{"c":117.52,"h":117.64,"l":117.28,"n":1898,"o":117.31,"t":"2026-10-14T19:55:00Z","v":124190,"vw":117.429419},{"c":117.54,"h":117.54,"l":117.54,"n":42,"o":117.54,"t":"2026-10-14T20:00:00Z","v":193930,"vw":117.54},{"c":120,"h":120,"l":117.54,"n":83,"o":119.76,"t":"2026-10-15T08:00:00Z","v":4809,"vw":119.099734},{"c":119.86,"h":119.86,"l":119.86,"n":29,"o":119.86,"t":"2026-10-15T09:15:00Z","v":488,"vw":119.86},{"c":119.85,"h":119.85,"l":119.85,"n":20,"o":119.85,"t":"2026-10-15T09:20:00Z","v":1001,"vw":119.85},{"c":120,"h":120,"l":120,"n":7,"o":120,"t":"2026-10-15T11:10:00Z","v":247,"vw":120},{"c":120.25,"h":120.25,"l":120.25,"n":11,"o":120.25,"t":"2026-10-15T11:35:00Z","v":531,"vw":120.25},{"c":120.15,"h":120.28,"l":120.15,"n":9,"o":120.28,"t":"2026-10-15T12:15:00Z","v":502,"vw":120.236667},{"c":120.6865,"h":120.6865,"l":120.45,"n":10,"o":120.635,"t":"2026-10-15T13:05:00Z","v":586,"vw":120.612875},{"c":120.8136,"h":120.8136,"l":120.8136,"n":1,"o":120.8136,"t":"2026-10-15T13:10:00Z","v":100,"vw":120.8136},{"c":120.84,"h":120.84,"l":120.84,"n":11,"o":120.84,"t":"2026-10-15T13:20:00Z","v":218,"vw":120.84},{"c":122.28,"h":122.43,"l":120.86,"n":29,"o":121,"t":"2026-10-15T13:25:00Z","v":1178,"vw":121.208375},{"c":122,"h":123.07,"l":121.1895,"n":493,"o":121.83,"t":"2026-10-15T13:30:00Z","v":61492,"vw":122.007408},{"c":121.205,"h":121.975,"l":120.99,"n":383,"o":121.87,"t":"2026-10-15T13:35:00Z","v":21778,"vw":121.514856},{"c":121.76,"h":121.8,"l":121.055,"n":228,"o":121.055,"t":"2026-10-15T13:40:00Z","v":8774,"vw":121.433701},{"c":122.11,"h":122.33,"l":121.5,"n":352,"o":121.59,"t":"2026-10-15T13:45:00Z","v":12632,"vw":121.935992},{"c":121.81,"h":122.2,"l":121.77,"n":334,"o":122.045,"t":"2026-10-15T13:50:00Z","v":11709,"vw":122.051207},{"c":123.05,"h":123.215,"l":121.88,"n":374,"o":121.88,"t":"2026-10-15T13:55:00Z","v":14647,"vw":122.677353},{"c":123.01,"h":123.3087,"l":122.79,"n":280,"o":123.08,"t":"2026-10-15T14:00:00Z","v":9603,"vw":123.120628},{"c":123.49,"h":123.84,"l":123.08,"n":449,"o":123.18,"t":"2026-10-15T14:05:00Z","v":20284,"vw":123.500198},{"c":123.83,"h":123.83,"l":123.3,"n":376,"o":123.49,"t":"2026-10-15T14:10:00Z","v":12504,"vw":123.614796},{"c":123.34,"h":123.89,"l":123.34,"n":386,"o":123.73,"t":"2026-10-15T14:15:00Z","v":14212,"vw":123.60812},{"c":123.385,"h":123.5,"l":123,"n":515,"o":123.34,"t":"2026-10-15T14:20:00Z","v":22770,"vw":123.238676},{"c":123.65,"h":123.87,"l":123.375,"n":369,"o":123.38,"t":"2026-10-15T14:25:00Z","v":12609,"vw":123.732765},{"c":124.575,"h":124.62,"l":123.72,"n":299,"o":123.72,"t":"2026-10-15T14:30:00Z","v":10796,"vw":124.171285},{"c":124.58,"h":124.875,"l":124.4,"n":414,"o":124.59,"t":"2026-10-15T14:35:00Z","v":18386,"vw":124.63363},{"c":124.445,"h":124.53,"l":123.9,"n":607,"o":124.53,"t":"2026-10-15T14:40:00Z","v":26198,"vw":124.213345},{"c":124.2,"h":124.45,"l":123.79,"n":626,"o":124.3,"t":"2026-10-15T14:45:00Z","v":28587,"vw":124.03496},{"c":124.14,"h":124.47,"l":123.925,"n":452,"o":124.32,"t":"2026-10-15T14:50:00Z","v":20015,"vw":124.191201},{"c":124.11,"h":124.17,"l":124,"n":268,"o":124.085,"t":"2026-10-15T14:55:00Z","v":6951,"vw":124.074884},{"c":124.98,"h":124.98,"l":124.11,"n":448,"o":124.11,"t":"2026-10-15T15:00:00Z","v":21851,"vw":124.547271},{"c":125.34,"h":125.5,"l":124.97,"n":507,"o":125,"t":"2026-10-15T15:05:00Z","v":16135,"vw":125.246698},{"c":125.44,"h":125.59,"l":125.26,"n":404,"o":125.315,"t":"2026-10-15T15:10:00Z","v":24129,"vw":125.449115},{"c":125.545,"h":125.615,"l":125.3,"n":330,"o":125.33,"t":"2026-10-15T15:15:00Z","v":11038,"vw":125.470893},{"c":125.27,"h":125.6,"l":125.26,"n":382,"o":125.545,"t":"2026-10-15T15:20:00Z","v":17883,"vw":125.457477},{"c":125.34,"h":125.46,"l":125.14,"n":340,"o":125.24,"t":"2026-10-15T15:25:00Z","v":14084,"vw":125.297593},{"c":124.71073,"h":125.36,"l":124.67,"n":634,"o":125.34,"t":"2026-10-15T15:30:00Z","v":41199,"vw":124.963202},{"c":124.8,"h":124.9,"l":124.57,"n":428,"o":124.71,"t":"2026-10-15T15:35:00Z","v":15333,"vw":124.71086},{"c":124.56,"h":125,"l":124.56,"n":342,"o":124.74,"t":"2026-10-15T15:40:00Z","v":11887,"vw":124.835462},{"c":124.77,"h":124.87,"l":124.51,"n":278,"o":124.53,"t":"2026-10-15T15:45:00Z","v":11402,"vw":124.675252},{"c":125.27,"h":125.27,"l":124.875,"n":236,"o":124.88,"t":"2026-10-15T15:50:00Z","v":9138,"vw":125.043585},{"c":125.24,"h":125.4375,"l":125.07,"n":360,"o":125.28,"t":"2026-10-15T15:55:00Z","v":11845,"vw":125.258606},{"c":125.07,"h":125.4,"l":125,"n":287,"o":125.4,"t":"2026-10-15T16:00:00Z","v":10024,"vw":125.189722},{"c":125.13,"h":125.28,"l":124.915,"n":378,"o":125.02,"t":"2026-10-15T16:05:00Z","v":10225,"vw":125.147502},{"c":124.93,"h":125.2,"l":124.855,"n":284,"o":125.2,"t":"2026-10-15T16:10:00Z","v":28596,"vw":125.026603},{"c":125.01,"h":125.11,"l":124.87,"n":311,"o":124.98,"t":"2026-10-15T16:15:00Z","v":9982,"vw":124.986675},{"c":125.29,"h":125.3852,"l":124.925,"n":219,"o":125.01,"t":"2026-10-15T16:20:00Z","v":8332,"vw":125.24758},{"c":125.43,"h":125.4399,"l":125.3,"n":190,"o":125.3,"t":"2026-10-15T16:25:00Z","v":4258,"vw":125.375},{"c":124.99,"h":125.42,"l":124.92,"n":367,"o":125.395,"t":"2026-10-15T16:30:00Z","v":10299,"vw":125.206917},{"c":124.745,"h":125,"l":124.675,"n":208,"o":124.92,"t":"2026-10-15T16:35:00Z","v":5192,"vw":124.843647},{"c":124.78,"h":125,"l":124.69,"n":306,"o":124.74,"t":"2026-10-15T16:40:00Z","v":11396,"vw":124.88819},{"c":124.81,"h":124.81,"l":124.625,"n":87,"o":124.68,"t":"2026-10-15T16:45:00Z","v":1289,"vw":124.681985},{"c":124.43,"h":124.705,"l":124.32,"n":316,"o":124.705,"t":"2026-10-15T16:50:00Z","v":8138,"vw":124.500536},{"c":124.65,"h":124.67,"l":124.26,"n":200,"o":124.36,"t":"2026-10-15T16:55:00Z","v":6336,"vw":124.514113},{"c":124.58,"h":124.74,"l":124.56,"n":288,"o":124.67,"t":"2026-10-15T17:00:00Z","v":8426,"vw":124.639481},{"c":124.65,"h":124.715,"l":124.53,"n":183,"o":124.6425,"t":"2026-10-15T17:05:00Z","v":4886,"vw":124.662463},{"c":124.82,"h":124.82,"l":124.65,"n":191,"o":124.66,"t":"2026-10-15T17:10:00Z","v":6252,"vw":124.732189},{"c":125.01,"h":125.1,"l":124.94,"n":259,"o":124.98,"t":"2026-10-15T17:15:00Z","v":8502,"vw":125.003452},{"c":125.165,"h":125.28,"l":125.055,"n":368,"o":125.069,"t":"2026-10-15T17:20:00Z","v":9439,"vw":125.132139},{"c":125.02,"h":125.185,"l":124.93,"n":336,"o":125.16,"t":"2026-10-15T17:25:00Z","v":13518,"vw":125.080345},{"c":125.1,"h":125.25,"l":125.015,"n":297,"o":125.015,"t":"2026-10-15T17:30:00Z","v":9104,"vw":125.107653},{"c":125.05,"h":125.14,"l":124.86,"n":295,"o":125.12,"t":"2026-10-15T17:35:00Z","v":7727,"vw":125.068825},{"c":125.4,"h":125.48,"l":125.1,"n":294,"o":125.1,"t":"2026-10-15T17:40:00Z","v":12151,"vw":125.306372},{"c":125.49,"h":125.56,"l":125.42,"n":174,"o":125.42,"t":"2026-10-15T17:45:00Z","v":4824,"vw":125.500994},{"c":125.46,"h":125.48,"l":125.37,"n":244,"o":125.47,"t":"2026-10-15T17:50:00Z","v":6295,"vw":125.438861},{"c":125.64,"h":125.7,"l":125.485,"n":241,"o":125.53,"t":"2026-10-15T17:55:00Z","v":7441,"vw":125.590617},{"c":125.68,"h":125.715,"l":125.57,"n":300,"o":125.635,"t":"2026-10-15T18:00:00Z","v":13610,"vw":125.617669},{"c":126.125,"h":126.22,"l":125.635,"n":498,"o":125.695,"t":"2026-10-15T18:05:00Z","v":25112,"vw":125.829685},{"c":125.99,"h":126.115,"l":125.99,"n":294,"o":126.115,"t":"2026-10-15T18:10:00Z","v":8404,"vw":126.047796},{"c":125.95,"h":126.09,"l":125.88,"n":302,"o":126.06,"t":"2026-10-15T18:15:00Z","v":7414,"vw":126.029834},{"c":125.7,"h":125.95,"l":125.695,"n":317,"o":125.95,"t":"2026-10-15T18:20:00Z","v":7181,"vw":125.804185},{"c":125.78,"h":125.86,"l":125.695,"n":202,"o":125.695,"t":"2026-10-15T18:25:00Z","v":5279,"vw":125.787447},{"c":125.92,"h":125.95,"l":125.73,"n":336,"o":125.815,"t":"2026-10-15T18:30:00Z","v":8632,"vw":125.815474},{"c":126.065,"h":126.1,"l":125.91,"n":212,"o":125.95,"t":"2026-10-15T18:35:00Z","v":5914,"vw":126.012138},{"c":125.865,"h":126.14,"l":125.74,"n":433,"o":126.065,"t":"2026-10-15T18:40:00Z","v":11886,"vw":126.011497},{"c":125.78,"h":125.88,"l":125.7,"n":256,"o":125.775,"t":"2026-10-15T18:45:00Z","v":7752,"vw":125.803091},{"c":125.755,"h":125.85,"l":125.755,"n":211,"o":125.85,"t":"2026-10-15T18:50:00Z","v":5018,"vw":125.7861},{"c":126,"h":126.025,"l":125.75,"n":321,"o":125.7875,"t":"2026-10-15T18:55:00Z","v":7787,"vw":125.873181},{"c":126.03,"h":126.18,"l":125.96,"n":351,"o":126,"t":"2026-10-15T19:00:00Z","v":10360,"vw":126.075008},{"c":125.72,"h":126.04,"l":125.72,"n":365,"o":126,"t":"2026-10-15T19:05:00Z","v":8657,"vw":125.94375},{"c":125.84,"h":125.84,"l":125.75,"n":323,"o":125.75,"t":"2026-10-15T19:10:00Z","v":7905,"vw":125.788024},{"c":125.31,"h":125.9699,"l":125.3,"n":559,"o":125.87,"t":"2026-10-15T19:15:00Z","v":20679,"vw":125.622552},{"c":125.25,"h":125.33,"l":125.14,"n":493,"o":125.27,"t":"2026-10-15T19:20:00Z","v":17288,"vw":125.260175},{"c":125.22,"h":125.32,"l":125.18,"n":449,"o":125.24,"t":"2026-10-15T19:25:00Z","v":13511,"vw":125.230088},{"c":125.695,"h":125.71,"l":125.26,"n":293,"o":125.265,"t":"2026-10-15T19:30:00Z","v":10134,"vw":125.505316},{"c":125.38,"h":125.88,"l":125.38,"n":517,"o":125.695,"t":"2026-10-15T19:35:00Z","v":21423,"vw":125.649335},{"c":125.32,"h":125.44,"l":125.25,"n":566,"o":125.37,"t":"2026-10-15T19:40:00Z","v":21053,"vw":125.345429},{"c":124.95,"h":125.36,"l":124.95,"n":733,"o":125.29,"t":"2026-10-15T19:45:00Z","v":33487,"vw":125.231664},{"c":124.97,"h":125.07,"l":124.7,"n":1258,"o":124.89,"t":"2026-10-15T19:50:00Z","v":82760,"vw":124.861266},{"c":124.75,"h":125.04,"l":124.47,"n":3080,"o":124.91,"t":"2026-10-15T19:55:00Z","v":176182,"vw":124.718425},{"c":124.77,"h":124.77,"l":124.77,"n":53,"o":124.77,"t":"2026-10-15T20:00:00Z","v":173029,"vw":124.77},{"c":124.85,"h":124.85,"l":124.85,"n":1,"o":124.85,"t":"2026-10-15T23:10:00Z","v":100,"vw":124.85},{"c":125,"h":125,"l":125,"n":5,"o":125,"t":"2026-10-16T11:45:00Z","v":988,"vw":125},{"c":126.99,"h":126.99,"l":126.99,"n":2,"o":126.99,"t":"2026-10-16T13:25:00Z","v":110,"vw":126.99},{"c":125.83,"h":125.83,"l":124.51,"n":312,"o":125.46,"t":"2026-10-16T13:30:00Z","v":22071,"vw":125.359624},{"c":126.79,"h":127,"l":125.83,"n":399,"o":125.84,"t":"2026-10-16T13:35:00Z","v":19763,"vw":126.477137},{"c":126.94,"h":127.237,"l":126.755,"n":399,"o":126.83,"t":"2026-10-16T13:40:00Z","v":19539,"vw":127.061824},{"c":126.68,"h":127.03,"l":126.64,"n":302,"o":126.99,"t":"2026-10-16T13:45:00Z","v":13754,"vw":126.826869},{"c":126.785,"h":127.275,"l":126.72,"n":235,"o":126.87,"t":"2026-10-16T13:50:00Z","v":10007,"vw":126.999624},{"c":126.94,"h":127.09,"l":126.85,"n":242,"o":126.91,"t":"2026-10-16T13:55:00Z","v":8601,"vw":126.985491},{"c":126.605,"h":126.89,"l":126.49,"n":259,"o":126.86,"t":"2026-10-16T14:00:00Z","v":9796,"vw":126.682502},{"c":126,"h":126.8,"l":126,"n":388,"o":126.72,"t":"2026-10-16T14:05:00Z","v":14783,"vw":126.458657},{"c":125.55,"h":126.09,"l":125.34,"n":317,"o":126.09,"t":"2026-10-16T14:10:00Z","v":8377,"vw":125.734319},{"c":125.82,"h":126.31,"l":125.55,"n":245,"o":125.585,"t":"2026-10-16T14:15:00Z","v":8869,"vw":125.808},{"c":125.43,"h":125.795,"l":125.43,"n":182,"o":125.795,"t":"2026-10-16T14:20:00Z","v":5644,"vw":125.602963},{"c":125.14,"h":125.45,"l":125.14,"n":158,"o":125.43,"t":"2026-10-16T14:25:00Z","v":3916,"vw":125.322083},{"c":125.01,"h":125.07,"l":124.86,"n":157,"o":124.94,"t":"2026-10-16T14:30:00Z","v":3746,"vw":124.954982},{"c":124.66,"h":125.14,"l":124.66,"n":184,"o":124.94,"t":"2026-10-16T14:35:00Z","v":5468,"vw":124.945807},{"c":124.45,"h":124.855,"l":124.45,"n":179,"o":124.7,"t":"2026-10-16T14:40:00Z","v":6259,"vw":124.681469},{"c":124.66,"h":124.73,"l":124.43,"n":140,"o":124.52,"t":"2026-10-16T14:45:00Z","v":4340,"vw":124.597101},{"c":124.69,"h":124.74,"l":124.6,"n":145,"o":124.6,"t":"2026-10-16T14:50:00Z","v":4609,"vw":124.678887},{"c":125.06,"h":125.18,"l":124.78,"n":208,"o":124.79,"t":"2026-10-16T14:55:00Z","v":5268,"vw":124.961466},{"c":124.86,"h":125.06,"l":124.76,"n":258,"o":125.06,"t":"2026-10-16T15:00:00Z","v":9974,"vw":124.901882},{"c":124.94,"h":124.95,"l":124.7486,"n":305,"o":124.95,"t":"2026-10-16T15:05:00Z","v":15368,"vw":124.846647},{"c":125.22,"h":125.45,"l":124.95,"n":288,"o":124.95,"t":"2026-10-16T15:10:00Z","v":12945,"vw":125.219101},{"c":125.07,"h":125.12,"l":125.07,"n":27,"o":125.12,"t":"2026-10-16T15:15:00Z","v":503,"vw":125.093697},{"c":125.48,"h":125.48,"l":125.06,"n":205,"o":125.18,"t":"2026-10-16T15:20:00Z","v":5248,"vw":125.22},{"c":125.19,"h":125.565,"l":125.06,"n":377,"o":125.565,"t":"2026-10-16T15:25:00Z","v":15890,"vw":125.409142},{"c":125.27,"h":125.28,"l":124.99,"n":145,"o":125.22,"t":"2026-10-16T15:30:00Z","v":3316,"vw":125.15425},{"c":124.9,"h":125.35,"l":124.9,"n":314,"o":125.27,"t":"2026-10-16T15:35:00Z","v":10235,"vw":125.156708},{"c":124.42,"h":124.855,"l":124.4164,"n":242,"o":124.855,"t":"2026-10-16T15:40:00Z","v":5093,"vw":124.671197},{"c":124.335,"h":124.8,"l":124.325,"n":249,"o":124.445,"t":"2026-10-16T15:45:00Z","v":7796,"vw":124.486464},{"c":124.54,"h":124.54,"l":124.34,"n":142,"o":124.34,"t":"2026-10-16T15:50:00Z","v":3507,"vw":124.441974},{"c":124.32,"h":124.45,"l":124.145,"n":318,"o":124.45,"t":"2026-10-16T15:55:00Z","v":14303,"vw":124.305655},{"c":123.775,"h":124.4225,"l":123.725,"n":404,"o":124.37,"t":"2026-10-16T16:00:00Z","v":16693,"vw":123.913351},{"c":123.53,"h":123.81,"l":123.395,"n":242,"o":123.8,"t":"2026-10-16T16:05:00Z","v":13285,"vw":123.674671},{"c":123.67,"h":123.67,"l":123.34,"n":215,"o":123.57,"t":"2026-10-16T16:10:00Z","v":5894,"vw":123.524618},{"c":123.91,"h":123.95,"l":123.26,"n":482,"o":123.77,"t":"2026-10-16T16:15:00Z","v":29969,"vw":123.763058},{"c":124.035,"h":124.095,"l":124,"n":125,"o":124.01,"t":"2026-10-16T16:20:00Z","v":2813,"vw":124.025455},{"c":123.91,"h":124.1232,"l":123.91,"n":201,"o":124.07,"t":"2026-10-16T16:25:00Z","v":5047,"vw":124.043243},{"c":123.87,"h":123.94,"l":123.7,"n":253,"o":123.885,"t":"2026-10-16T16:30:00Z","v":7117,"vw":123.837277},{"c":123.67,"h":123.84,"l":123.57,"n":208,"o":123.84,"t":"2026-10-16T16:35:00Z","v":6616,"vw":123.709575},{"c":123.84,"h":123.84,"l":123.61,"n":191,"o":123.61,"t":"2026-10-16T16:40:00Z","v":5702,"vw":123.757753},{"c":123.7,"h":123.885,"l":123.66,"n":186,"o":123.88,"t":"2026-10-16T16:45:00Z","v":5192,"vw":123.748751},{"c":123.6,"h":123.66,"l":123.48,"n":175,"o":123.62,"t":"2026-10-16T16:50:00Z","v":5355,"vw":123.572419},{"c":123.61,"h":123.61,"l":123.49,"n":170,"o":123.57,"t":"2026-10-16T16:55:00Z","v":3288,"vw":123.542},{"c":123.5,"h":123.64,"l":123.39,"n":230,"o":123.62,"t":"2026-10-16T17:00:00Z","v":8510,"vw":123.487031},{"c":123.43,"h":123.56,"l":123.39,"n":157,"o":123.56,"t":"2026-10-16T17:05:00Z","v":4190,"vw":123.495253},{"c":123.69,"h":123.75,"l":123.52,"n":158,"o":123.52,"t":"2026-10-16T17:10:00Z","v":4946,"vw":123.652381},{"c":123.54,"h":123.775,"l":123.5,"n":278,"o":123.67,"t":"2026-10-16T17:15:00Z","v":12466,"vw":123.624244},{"c":123.67,"h":123.68,"l":123.47,"n":211,"o":123.47,"t":"2026-10-16T17:20:00Z","v":6185,"vw":123.596333},{"c":123.665,"h":123.78,"l":123.61,"n":92,"o":123.76,"t":"2026-10-16T17:25:00Z","v":2715,"vw":123.688214},{"c":123.85,"h":123.85,"l":123.65,"n":147,"o":123.665,"t":"2026-10-16T17:30:00Z","v":3709,"vw":123.702701},{"c":123.63,"h":123.93,"l":123.63,"n":230,"o":123.849,"t":"2026-10-16T17:35:00Z","v":8719,"vw":123.805802},{"c":123.69,"h":124.02,"l":123.69,"n":267,"o":123.81,"t":"2026-10-16T17:40:00Z","v":6977,"vw":123.865157},{"c":123.82,"h":123.84,"l":123.68,"n":76,"o":123.68,"t":"2026-10-16T17:45:00Z","v":2292,"vw":123.774},{"c":123.53,"h":123.845,"l":123.5,"n":305,"o":123.845,"t":"2026-10-16T17:50:00Z","v":10514,"vw":123.684657},{"c":123.37,"h":123.545,"l":123.34,"n":213,"o":123.545,"t":"2026-10-16T17:55:00Z","v":5926,"vw":123.444039},{"c":123.17,"h":123.275,"l":122.941,"n":271,"o":123.25,"t":"2026-10-16T18:00:00Z","v":10207,"vw":123.075718},{"c":123.365,"h":123.365,"l":123.08,"n":183,"o":123.08,"t":"2026-10-16T18:05:00Z","v":4850,"vw":123.217609},{"c":123.14,"h":123.43,"l":123.08,"n":224,"o":123.43,"t":"2026-10-16T18:10:00Z","v":5524,"vw":123.272408},{"c":123.23,"h":123.31,"l":123.11,"n":204,"o":123.15,"t":"2026-10-16T18:15:00Z","v":6771,"vw":123.210142},{"c":123.33,"h":123.41,"l":123.2,"n":217,"o":123.25,"t":"2026-10-16T18:20:00Z","v":5940,"vw":123.303134},{"c":123.31,"h":123.32,"l":123.18,"n":165,"o":123.315,"t":"2026-10-16T18:25:00Z","v":3277,"vw":123.259063},{"c":123.17,"h":123.325,"l":123.135,"n":258,"o":123.325,"t":"2026-10-16T18:30:00Z","v":9402,"vw":123.235118},{"c":123.6,"h":123.6,"l":123.14,"n":177,"o":123.22,"t":"2026-10-16T18:35:00Z","v":4023,"vw":123.269342},{"c":123.44,"h":123.59,"l":123.36,"n":212,"o":123.56,"t":"2026-10-16T18:40:00Z","v":5397,"vw":123.452857},{"c":123.435,"h":123.5,"l":123.27,"n":307,"o":123.5,"t":"2026-10-16T18:45:00Z","v":10392,"vw":123.373967},{"c":123.5,"h":123.55,"l":123.45,"n":147,"o":123.54,"t":"2026-10-16T18:50:00Z","v":4480,"vw":123.510946},{"c":123.02,"h":123.505,"l":123.01,"n":337,"o":123.5,"t":"2026-10-16T18:55:00Z","v":13999,"vw":123.262915},{"c":122.935,"h":122.995,"l":122.795,"n":353,"o":122.97,"t":"2026-10-16T19:00:00Z","v":14052,"vw":122.852669},{"c":122.7,"h":122.85,"l":122.68,"n":243,"o":122.83,"t":"2026-10-16T19:05:00Z","v":8745,"vw":122.807225},{"c":123.125,"h":123.125,"l":122.71,"n":404,"o":122.79,"t":"2026-10-16T19:10:00Z","v":18943,"vw":122.876077},{"c":123.2,"h":123.27,"l":123.09,"n":215,"o":123.125,"t":"2026-10-16T19:15:00Z","v":6594,"vw":123.150484},{"c":123.24,"h":123.4,"l":123.21,"n":328,"o":123.22,"t":"2026-10-16T19:20:00Z","v":9698,"vw":123.282592},{"c":123.255,"h":123.38,"l":123.23,"n":390,"o":123.23,"t":"2026-10-16T19:25:00Z","v":20691,"vw":123.315156},{"c":123.415,"h":123.47,"l":123.29,"n":442,"o":123.34,"t":"2026-10-16T19:30:00Z","v":15022,"vw":123.389981},{"c":123.34,"h":123.54,"l":123.21,"n":515,"o":123.49,"t":"2026-10-16T19:35:00Z","v":13915,"vw":123.373786},{"c":123.41,"h":123.41,"l":123.18,"n":604,"o":123.34,"t":"2026-10-16T19:40:00Z","v":20266,"vw":123.288102},{"c":123.315,"h":123.49,"l":123.28,"n":460,"o":123.445,"t":"2026-10-16T19:45:00Z","v":14939,"vw":123.377815},{"c":123.16,"h":123.3,"l":123.04,"n":886,"o":123.24,"t":"2026-10-16T19:50:00Z","v":34435,"vw":123.161463},{"c":123.13,"h":123.33,"l":123.02,"n":2084,"o":123.11,"t":"2026-10-16T19:55:00Z","v":74900,"vw":123.205357},{"c":123.14,"h":123.14,"l":123.14,"n":33,"o":123.14,"t":"2026-10-16T20:00:00Z","v":183514,"vw":123.14}],"history":[{"c":139.43,"h":141.29,"l":137.05,"n":24309,"o":139.65,"t":"2024-10-14T04:00:00Z","v":1132545,"vw":138.659784},{"c":140.45,"h":144.225,"l":138.72,"n":21675,"o":139.3,"t":"2024-10-15T04:00:00Z","v":910075,"vw":141.453889},{"c":137.54,"h":141.5,"l":135.7716,"n":24948,"o":141.07,"t":"2024-10-16T04:00:00Z","v":1164403,"vw":137.604214},{"c":136.09,"h":139.29,"l":135.27,"n":20216,"o":139.29,"t":"2024-10-17T04:00:00Z","v":900069,"vw":136.209112},{"c":139.4,"h":139.47,"l":137.04,"n":18815,"o":137.92,"t":"2024-10-18T04:00:00Z","v":895188,"vw":138.509969},{"c":138.23,"h":139.04,"l":136.445,"n":18459,"o":138.66,"t":"2024-10-21T04:00:00Z","v":868305,"vw":138.009989},{"c":132.35,"h":137.1,"l":132.29,"n":25875,"o":137.03,"t":"2024-10-22T04:00:00Z","v":1217217,"vw":133.664444},{"c":131.29,"h":134.845,"l":130.35,"n":21692,"o":132.57,"t":"2024-10-23T04:00:00Z","v":769991,"vw":132.29645},{"c":129.99,"h":132.95,"l":129.69,"n":21981,"o":132.95,"t":"2024-10-24T04:00:00Z","v":819995,"vw":130.629576},{"c":133.75,"h":137,"l":132.78,"n":28334,"o":134,"t":"2024-10-25T04:00:00Z","v":1491174,"vw":134.350943},{"c":138.05,"h":139.96,"l":135.35,"n":43496,"o":135.44,"t":"2024-10-28T04:00:00Z","v":2281658,"vw":138.484583},{"c":111.58,"h":117.76,"l":111.16,"n":153447,"o":113.75,"t":"2024-10-29T04:00:00Z","v":9251427,"vw":112.944416},{"c":109,"h":113.2,"l":108.72,"n":64211,"o":110.15,"t":"2024-10-30T04:00:00Z","v":3539982,"vw":110.6398},{"c":107.82,"h":110.89,"l":106.48,"n":45116,"o":109.56,"t":"2024-10-31T04:00:00Z","v":2365861,"vw":107.95203},{"c":106.21,"h":108.71,"l":105.7,"n":36336,"o":108,"t":"2024-11-01T04:00:00Z","v":1880424,"vw":106.504229},{"c":106.29,"h":108.25,"l":105.13,"n":26157,"o":105.29,"t":"2024-11-04T05:00:00Z","v":1253504,"vw":106.584203},{"c":105.22,"h":106.7231,"l":104.67,"n":29967,"o":106.01,"t":"2024-11-05T05:00:00Z","v":1615597,"vw":105.393154},{"c":102.74,"h":107.8,"l":101.14,"n":51607,"o":106.475,"t":"2024-11-06T05:00:00Z","v":2382251,"vw":102.719106},{"c":101.86,"h":105.14,"l":101.5,"n":36512,"o":102.5,"t":"2024-11-07T05:00:00Z","v":1792940,"vw":102.734942},{"c":101.3,"h":101.99,"l":99.53,"n":37552,"o":101.57,"t":"2024-11-08T05:00:00Z","v":1836388,"vw":100.792187},{"c":102.85,"h":104.28,"l":101.9,"n":32088,"o":102.26,"t":"2024-11-11T05:00:00Z","v":1457850,"vw":102.866041},{"c":101.98,"h":103.9,"l":101.3,"n":24778,"o":103.12,"t":"2024-11-12T05:00:00Z","v":1191367,"vw":102.093411},{"c":98.96,"h":102.6,"l":98.59,"n":32809,"o":100.75,"t":"2024-11-13T05:00:00Z","v":1730975,"vw":99.769025},{"c":99.86,"h":101.7,"l":98.68,"n":32382,"o":99.65,"t":"2024-11-14T05:00:00Z","v":1809700,"vw":100.143506},{"c":97.78,"h":100.9641,"l":97.43,"n":28795,"o":100.72,"t":"2024-11-15T05:00:00Z","v":1373750,"vw":98.353367},{"c":96.51,"h":98.255,"l":95.785,"n":31183,"o":97.43,"t":"2024-11-18T05:00:00Z","v":1258772,"vw":96.67391},{"c":97.98,"h":99.5,"l":95.0457,"n":30504,"o":95.32,"t":"2024-11-19T05:00:00Z","v":1487453,"vw":97.836515},{"c":98.59,"h":99.63,"l":97.12,"n":22816,"o":97.31,"t":"2024-11-20T05:00:00Z","v":1202253,"vw":98.340518},{"c":101.81,"h":102.4,"l":97.2921,"n":29167,"o":98.98,"t":"2024-11-21T05:00:00Z","v":1479260,"vw":101.051163},{"c":106.08,"h":107.73,"l":103.75,"n":37567,"o":103.8,"t":"2024-11-22T05:00:00Z","v":1921879,"vw":106.116023},{"c":108.53,"h":109.64,"l":107.11,"n":34736,"o":107.44,"t":"2024-11-25T05:00:00Z","v":2041985,"vw":108.533388},{"c":104.06,"h":108.22,"l":104.03,"n":26432,"o":108.08,"t":"2024-11-26T05:00:00Z","v":1313112,"vw":104.910804},{"c":105.6,"h":107.28,"l":105.0699,"n":30499,"o":105.21,"t":"2024-11-27T05:00:00Z","v":1849084,"vw":106.146281},{"c":105.6,"h":106.7364,"l":104.56,"n":14306,"o":105.99,"t":"2024-11-29T05:00:00Z","v":760643,"vw":105.580127},{"c":109.68,"h":110.18,"l":105.83,"n":32253,"o":106.24,"t":"2024-12-02T05:00:00Z","v":1417558,"vw":109.2416},{"c":111.25,"h":111.63,"l":107.61,"n":26639,"o":109.8,"t":"2024-12-03T05:00:00Z","v":1344800,"vw":110.702696},{"c":113.28,"h":114.03,"l":111.2301,"n":25325,"o":111.33,"t":"2024-12-04T05:00:00Z","v":1231667,"vw":112.896401},{"c":109.91,"h":113.455,"l":109.5396,"n":26771,"o":113.25,"t":"2024-12-05T05:00:00Z","v":1208906,"vw":110.656454},{"c":109.75,"h":112.45,"l":109.56,"n":26009,"o":111.77,"t":"2024-12-06T05:00:00Z","v":1035367,"vw":110.811425},{"c":110.59,"h":112,"l":108.5,"n":30246,"o":110.12,"t":"2024-12-09T05:00:00Z","v":1423292,"vw":110.728906},{"c":111.44,"h":113.1,"l":110.22,"n":25130,"o":110.84,"t":"2024-12-10T05:00:00Z","v":1172507,"vw":111.943545},{"c":113.37,"h":114.07,"l":112.32,"n":26922,"o":112.4,"t":"2024-12-11T05:00:00Z","v":1444222,"vw":113.383742},{"c":112.94,"h":113.96,"l":112.3,"n":22126,"o":113.08,"t":"2024-12-12T05:00:00Z","v":1067718,"vw":113.170027},{"c":111.72,"h":113.3448,"l":110.33,"n":23121,"o":113.21,"t":"2024-12-13T05:00:00Z","v":1095839,"vw":111.529029},{"c":108.96,"h":112.99,"l":108.88,"n":28405,"o":111.34,"t":"2024-12-16T05:00:00Z","v":1498689,"vw":109.745263},{"c":111.55,"h":113.1,"l":108.6625,"n":28126,"o":109,"t":"2024-12-17T05:00:00Z","v":1353297,"vw":111.33629},{"c":106.85,"h":112.27,"l":106.46,"n":30882,"o":111.73,"t":"2024-12-18T05:00:00Z","v":1491951,"vw":108.994286},{"c":105.68,"h":109.36,"l":104.625,"n":27934,"o":108.39,"t":"2024-12-19T05:00:00Z","v":1271304,"vw":105.940991},{"c":111.86,"h":113,"l":104.4665,"n":33053,"o":105.26,"t":"2024-12-20T05:00:00Z","v":2773766,"vw":111.506162},{"c":113.27,"h":115.385,"l":111.14,"n":29170,"o":111.31,"t":"2024-12-23T05:00:00Z","v":1354560,"vw":113.401402},{"c":112.28,"h":113.495,"l":110.8,"n":11587,"o":113.27,"t":"2024-12-24T05:00:00Z","v":483625,"vw":112.000409},{"c":112.95,"h":113.78,"l":111.765,"n":17847,"o":112.09,"t":"2024-12-26T05:00:00Z","v":980164,"vw":113.034938},{"c":110.72,"h":114.16,"l":110.63,"n":20692,"o":112.46,"t":"2024-12-27T05:00:00Z","v":930381,"vw":111.39922},{"c":108.71,"h":109.92,"l":106.82,"n":22157,"o":109.45,"t":"2024-12-30T05:00:00Z","v":1057832,"vw":108.541505},{"c":109.53,"h":110.65,"l":108.68,"n":19585,"o":109.59,"t":"2024-12-31T05:00:00Z","v":905476,"vw":109.798434},{"c":110.03,"h":112.4,"l":109.83,"n":23078,"o":110.55,"t":"2025-01-02T05:00:00Z","v":934800,"vw":110.870247},{"c":110.8,"h":111.735,"l":109.26,"n":19091,"o":110.6,"t":"2025-01-03T05:00:00Z","v":729770,"vw":110.822294},{"c":112.07,"h":115.08,"l":111.24,"n":26471,"o":112.8,"t":"2025-01-06T05:00:00Z","v":1264148,"vw":112.724726},{"c":111.06,"h":113.81,"l":110.39,"n":21611,"o":113.12,"t":"2025-01-07T05:00:00Z","v":861518,"vw":111.143084},{"c":109.68,"h":109.9875,"l":107.51,"n":20636,"o":109.42,"t":"2025-01-08T05:00:00Z","v":808473,"vw":108.999495},{"c":110.04,"h":110.39,"l":107.405,"n":20527,"o":107.99,"t":"2025-01-10T05:00:00Z","v":764703,"vw":109.576276},{"c":105.77,"h":109.84,"l":103.69,"n":34672,"o":108.96,"t":"2025-01-13T05:00:00Z","v":1545708,"vw":105.511426},{"c":105.12,"h":108.41,"l":104.35,"n":25070,"o":106.89,"t":"2025-01-14T05:00:00Z","v":1153555,"vw":105.45082},{"c":103.89,"h":108.7,"l":103.7137,"n":23329,"o":108.36,"t":"2025-01-15T05:00:00Z","v":963175,"vw":104.998234},{"c":102.67,"h":103.875,"l":101.56,"n":30574,"o":103.66,"t":"2025-01-16T05:00:00Z","v":1339019,"vw":102.502367},{"c":99.97,"h":102.5899,"l":99.44,"n":38372,"o":102.44,"t":"2025-01-17T05:00:00Z","v":1776695,"vw":100.994556},{"c":103.3,"h":103.47,"l":99.325,"n":33926,"o":101.29,"t":"2025-01-21T05:00:00Z","v":1666162,"vw":101.862894},{"c":102.64,"h":103.49,"l":101.29,"n":28108,"o":103.3,"t":"2025-01-22T05:00:00Z","v":1222459,"vw":102.311955},{"c":105.06,"h":105.11,"l":100.05,"n":24900,"o":102.21,"t":"2025-01-23T05:00:00Z","v":1224702,"vw":103.233749},{"c":103.59,"h":105.46,"l":102.48,"n":25364,"o":105.34,"t":"2025-01-24T05:00:00Z","v":1152812,"vw":103.566807},{"c":102.42,"h":105.25,"l":101.955,"n":24118,"o":103.5,"t":"2025-01-27T05:00:00Z","v":1054753,"vw":102.909315},{"c":103.56,"h":104.102,"l":101.775,"n":19028,"o":102,"t":"2025-01-28T05:00:00Z","v":753010,"vw":103.463047},{"c":104.77,"h":106.45,"l":103.71,"n":24567,"o":104.11,"t":"2025-01-29T05:00:00Z","v":1022364,"vw":105.335447},{"c":107.01,"h":107.7,"l":104.5,"n":21328,"o":105.77,"t":"2025-01-30T05:00:00Z","v":929136,"vw":106.509789},{"c":102.07,"h":106.34,"l":101.63,"n":33596,"o":105.58,"t":"2025-01-31T05:00:00Z","v":1676996,"vw":103.428848},{"c":96.74,"h":100.045,"l":96.66,"n":43810,"o":98.86,"t":"2025-02-03T05:00:00Z","v":2147326,"vw":98.130475},{"c":97.28,"h":98.96,"l":96.92,"n":26457,"o":97.86,"t":"2025-02-04T05:00:00Z","v":1095862,"vw":97.737188},{"c":97,"h":98.19,"l":96.5,"n":23624,"o":97.3,"t":"2025-02-05T05:00:00Z","v":1332414,"vw":97.289416},{"c":95.52,"h":99.5,"l":95.46,"n":33787,"o":98.48,"t":"2025-02-06T05:00:00Z","v":1908383,"vw":97.064682},{"c":93.37,"h":96.6038,"l":92.39,"n":39961,"o":95.07,"t":"2025-02-07T05:00:00Z","v":2076933,"vw":93.951568},{"c":90.76,"h":94.31,"l":89.61,"n":61921,"o":94.31,"t":"2025-02-10T05:00:00Z","v":3436391,"vw":90.692055},{"c":88.95,"h":91.13,"l":88.385,"n":43196,"o":90.14,"t":"2025-02-11T05:00:00Z","v":2555748,"vw":89.191484},{"c":88.83,"h":90.425,"l":88.25,"n":48938,"o":89.33,"t":"2025-02-12T05:00:00Z","v":3039116,"vw":88.844024},{"c":110.05,"h":111.6334,"l":103.65,"n":109332,"o":110.65,"t":"2025-02-13T05:00:00Z","v":7482489,"vw":107.346932},{"c":108.43,"h":110.73,"l":106.25,"n":42882,"o":109.65,"t":"2025-02-14T05:00:00Z","v":2473886,"vw":108.226418},{"c":107.35,"h":109.3,"l":104.66,"n":37271,"o":108.38,"t":"2025-02-18T05:00:00Z","v":2101061,"vw":106.946852},{"c":110.95,"h":111.15,"l":106.1429,"n":38434,"o":107,"t":"2025-02-19T05:00:00Z","v":1982060,"vw":109.718662},{"c":108.88,"h":110.81,"l":106.65,"n":31907,"o":110.81,"t":"2025-02-20T05:00:00Z","v":1791888,"vw":108.496261},{"c":107.6,"h":110.9,"l":106.26,"n":27030,"o":110.04,"t":"2025-02-21T05:00:00Z","v":1497240,"vw":107.908537},{"c":106.1,"h":107.82,"l":103.96,"n":30350,"o":107.8,"t":"2025-02-24T05:00:00Z","v":1587840,"vw":105.601979},{"c":103.15,"h":107,"l":102.75,"n":30437,"o":106.65,"t":"2025-02-25T05:00:00Z","v":1568819,"vw":104.003189},{"c":104.93,"h":105.94,"l":103.72,"n":23181,"o":104.61,"t":"2025-02-26T05:00:00Z","v":1045171,"vw":104.98805},{"c":100.86,"h":106.895,"l":100.74,"n":28320,"o":105.3,"t":"2025-02-27T05:00:00Z","v":1331937,"vw":102.648573},{"c":99.57,"h":101.55,"l":99.17,"n":28434,"o":100.46,"t":"2025-02-28T05:00:00Z","v":1859052,"vw":99.886806},{"c":100.38,"h":104.42,"l":99.15,"n":36008,"o":100.59,"t":"2025-03-03T05:00:00Z","v":1776547,"vw":101.537747},{"c":100.98,"h":102.96,"l":97.5011,"n":40489,"o":98.76,"t":"2025-03-04T05:00:00Z","v":2232967,"vw":100.312591},{"c":103.85,"h":105.21,"l":100.85,"n":31477,"o":102.12,"t":"2025-03-05T05:00:00Z","v":1589686,"vw":103.580552},{"c":100.81,"h":103.46,"l":100,"n":33455,"o":102.18,"t":"2025-03-06T05:00:00Z","v":1473598,"vw":101.212034},{"c":99.84,"h":100.04,"l":95.19,"n":34415,"o":99.32,"t":"2025-03-07T05:00:00Z","v":1861216,"vw":98.690188},{"c":101.1,"h":103.22,"l":97.08,"n":35124,"o":99.26,"t":"2025-03-10T04:00:00Z","v":1826907,"vw":101.201967},{"c":98.32,"h":101.49,"l":97.465,"n":30544,"o":100.92,"t":"2025-03-11T04:00:00Z","v":1440257,"vw":98.558131},{"c":101.88,"h":102.95,"l":100.58,"n":34164,"o":101.82,"t":"2025-03-12T04:00:00Z","v":1684069,"vw":101.985662},{"c":100,"h":101.66,"l":97.24,"n":29901,"o":101.22,"t":"2025-03-13T04:00:00Z","v":1451981,"vw":99.302907},{"c":98.6,"h":101.67,"l":97.66,"n":34122,"o":101.2,"t":"2025-03-14T04:00:00Z","v":1664555,"vw":99.144246},{"c":103.87,"h":104.42,"l":99.29,"n":27676,"o":99.79,"t":"2025-03-17T04:00:00Z","v":1429009,"vw":102.93934},{"c":103.49,"h":103.68,"l":101.1437,"n":23498,"o":102.8,"t":"2025-03-18T04:00:00Z","v":951791,"vw":102.870752},{"c":106.98,"h":107.64,"l":104.16,"n":33579,"o":104.84,"t":"2025-03-19T04:00:00Z","v":1631716,"vw":106.489042},{"c":105.48,"h":108.97,"l":105.375,"n":31668,"o":106.82,"t":"2025-03-20T04:00:00Z","v":1481104,"vw":106.731164},{"c":104.59,"h":106.61,"l":100.84,"n":35855,"o":103.2,"t":"2025-03-21T04:00:00Z","v":4147963,"vw":104.560436},{"c":110.92,"h":111.22,"l":105.485,"n":36421,"o":106.5,"t":"2025-03-24T04:00:00Z","v":1910618,"vw":109.617615},{"c":112.59,"h":113.57,"l":110.785,"n":36445,"o":110.785,"t":"2025-03-25T04:00:00Z","v":1662951,"vw":112.418056},{"c":109.51,"h":112.61,"l":107.18,"n":29315,"o":112.61,"t":"2025-03-26T04:00:00Z","v":1493867,"vw":109.340557},{"c":110.59,"h":111.6,"l":107.69,"n":22071,"o":108.44,"t":"2025-03-27T04:00:00Z","v":1075136,"vw":110.473899},{"c":105.99,"h":109.98,"l":104.9,"n":30569,"o":109.98,"t":"2025-03-28T04:00:00Z","v":1675323,"vw":106.265897},{"c":106.2,"h":106.58,"l":102.14,"n":31817,"o":103.46,"t":"2025-03-31T04:00:00Z","v":1728234,"vw":105.362995},{"c":109.14,"h":109.47,"l":105.81,"n":31660,"o":106.4,"t":"2025-04-01T04:00:00Z","v":1526413,"vw":108.424147},{"c":111.54,"h":112.78,"l":107.6619,"n":31941,"o":108.43,"t":"2025-04-02T04:00:00Z","v":1474411,"vw":111.209434},{"c":95.97,"h":100,"l":91.6,"n":86430,"o":98.05,"t":"2025-04-03T04:00:00Z","v":4824382,"vw":94.786082},{"c":100.65,"h":103.145,"l":90.15,"n":78482,"o":91.09,"t":"2025-04-04T04:00:00Z","v":4697114,"vw":99.243325},{"c":95.83,"h":102.99,"l":93.0502,"n":51023,"o":95.75,"t":"2025-04-07T04:00:00Z","v":3238053,"vw":96.221645},{"c":89.32,"h":99.835,"l":87.89,"n":43710,"o":98.17,"t":"2025-04-08T04:00:00Z","v":2738253,"vw":92.718433},{"c":99.59,"h":102.6888,"l":86.11,"n":56026,"o":87.86,"t":"2025-04-09T04:00:00Z","v":3277093,"vw":95.342792},{"c":95.5,"h":97.05,"l":90.86,"n":37812,"o":96.61,"t":"2025-04-10T04:00:00Z","v":1910727,"vw":94.382023},{"c":92.56,"h":93.7,"l":89.33,"n":36732,"o":93.54,"t":"2025-04-11T04:00:00Z","v":1890269,"vw":91.440468},{"c":90.8,"h":94.9,"l":90.02,"n":43017,"o":94.51,"t":"2025-04-14T04:00:00Z","v":2046818,"vw":91.524077},{"c":89.93,"h":91.92,"l":88.35,"n":27761,"o":91,"t":"2025-04-15T04:00:00Z","v":1372490,"vw":89.83816},{"c":88.67,"h":90.7,"l":87.35,"n":27207,"o":89,"t":"2025-04-16T04:00:00Z","v":1345803,"vw":88.574309},{"c":90.72,"h":91.12,"l":88.25,"n":25246,"o":89,"t":"2025-04-17T04:00:00Z","v":1385542,"vw":90.020799},{"c":89.46,"h":89.7,"l":87.53,"n":29831,"o":89.7,"t":"2025-04-21T04:00:00Z","v":1582600,"vw":88.637685},{"c":93.59,"h":95.6,"l":90.5,"n":29164,"o":90.5,"t":"2025-04-22T04:00:00Z","v":1471616,"vw":93.4243},{"c":95.8,"h":99.5,"l":95.43,"n":36978,"o":96.85,"t":"2025-04-23T04:00:00Z","v":1897299,"vw":96.808211},{"c":98.73,"h":99.8595,"l":96.07,"n":27203,"o":96.91,"t":"2025-04-24T04:00:00Z","v":1359109,"vw":98.796995},{"c":97.68,"h":98.3,"l":95.5,"n":27995,"o":97.65,"t":"2025-04-25T04:00:00Z","v":1302755,"vw":97.113905},{"c":96.23,"h":98.12,"l":94.7763,"n":33092,"o":97.98,"t":"2025-04-28T04:00:00Z","v":1480551,"vw":95.993839},{"c":96.1,"h":96.555,"l":93.99,"n":31761,"o":95.35,"t":"2025-04-29T04:00:00Z","v":1341691,"vw":95.594804},{"c":96.42,"h":96.68,"l":92.89,"n":34563,"o":93.8,"t":"2025-04-30T04:00:00Z","v":1643166,"vw":95.339178},{"c":94.72,"h":96.615,"l":94.24,"n":23594,"o":96.51,"t":"2025-05-01T04:00:00Z","v":934538,"vw":95.269774},{"c":97.49,"h":97.69,"l":95.22,"n":28713,"o":96.43,"t":"2025-05-02T04:00:00Z","v":1200171,"vw":97.036646},{"c":100.79,"h":102.95,"l":99.77,"n":43205,"o":101.04,"t":"2025-05-05T04:00:00Z","v":2237047,"vw":101.254995},{"c":98.78,"h":101.17,"l":98.14,"n":31052,"o":99.7,"t":"2025-05-06T04:00:00Z","v":1563520,"vw":99.189068},{"c":100.76,"h":101.31,"l":98.87,"n":50451,"o":99.515,"t":"2025-05-07T04:00:00Z","v":2468166,"vw":100.398811},{"c":110.65,"h":112.69,"l":102.3052,"n":73877,"o":107.3,"t":"2025-05-08T04:00:00Z","v":4195020,"vw":109.589497},{"c":109.77,"h":112.2117,"l":109.1,"n":47060,"o":109.47,"t":"2025-05-09T04:00:00Z","v":2145946,"vw":110.288104},{"c":118.85,"h":122.84,"l":115.34,"n":59309,"o":119.59,"t":"2025-05-12T04:00:00Z","v":3032398,"vw":118.490006},{"c":120.26,"h":121.21,"l":118.43,"n":35919,"o":120,"t":"2025-05-13T04:00:00Z","v":1855490,"vw":120.199768},{"c":118.26,"h":120.69,"l":117.98,"n":34997,"o":120,"t":"2025-05-14T04:00:00Z","v":1879562,"vw":118.962723},{"c":117.27,"h":118.91,"l":116.92,"n":28816,"o":118.2,"t":"2025-05-15T04:00:00Z","v":1248029,"vw":117.566681},{"c":117.55,"h":118.28,"l":116.59,"n":22529,"o":117.27,"t":"2025-05-16T04:00:00Z","v":925569,"vw":117.556862},{"c":114.73,"h":116.11,"l":114.24,"n":35451,"o":114.63,"t":"2025-05-19T04:00:00Z","v":1591657,"vw":114.916819},{"c":112.91,"h":114.99,"l":112.62,"n":30809,"o":114.48,"t":"2025-05-20T04:00:00Z","v":1636465,"vw":113.341632},{"c":112.82,"h":114.98,"l":111.12,"n":32835,"o":111.12,"t":"2025-05-21T04:00:00Z","v":1531483,"vw":113.380452},{"c":111.38,"h":112.87,"l":110.82,"n":26361,"o":112.7,"t":"2025-05-22T04:00:00Z","v":1248582,"vw":111.56253},{"c":108.29,"h":109.5,"l":106.36,"n":36047,"o":107.36,"t":"2025-05-23T04:00:00Z","v":1608307,"vw":108.233979},{"c":109.95,"h":110.9,"l":107.93,"n":29900,"o":109.97,"t":"2025-05-27T04:00:00Z","v":1318921,"vw":109.70657},{"c":106.88,"h":110.38,"l":106.57,"n":26403,"o":109.97,"t":"2025-05-28T04:00:00Z","v":908160,"vw":107.519769},{"c":103.91,"h":108.72,"l":103.74,"n":32874,"o":108.72,"t":"2025-05-29T04:00:00Z","v":1488386,"vw":104.954765},{"c":102,"h":102.935,"l":100.79,"n":29695,"o":102.64,"t":"2025-05-30T04:00:00Z","v":1506062,"vw":101.788605},{"c":101.42,"h":102.61,"l":99.87,"n":36033,"o":100.89,"t":"2025-06-02T04:00:00Z","v":1709868,"vw":101.449982},{"c":102.17,"h":102.79,"l":99.7,"n":26394,"o":100.76,"t":"2025-06-03T04:00:00Z","v":981007,"vw":101.747107},{"c":99.01,"h":102.27,"l":98.99,"n":38913,"o":101.87,"t":"2025-06-04T04:00:00Z","v":1632448,"vw":100.046924},{"c":100.17,"h":101.54,"l":98.585,"n":36991,"o":99.315,"t":"2025-06-05T04:00:00Z","v":1739203,"vw":100.39672},{"c":101.46,"h":101.53,"l":99.91,"n":27101,"o":99.91,"t":"2025-06-06T04:00:00Z","v":1091927,"vw":100.908131},{"c":102.24,"h":103.7099,"l":101.79,"n":28666,"o":102.6,"t":"2025-06-09T04:00:00Z","v":1348836,"vw":102.459558},{"c":105.15,"h":106.3199,"l":102.77,"n":33975,"o":102.77,"t":"2025-06-10T04:00:00Z","v":1335661,"vw":105.171252},{"c":104.29,"h":107.08,"l":103.8,"n":24820,"o":106.122,"t":"2025-06-11T04:00:00Z","v":1049096,"vw":104.989779},{"c":103.66,"h":103.89,"l":101.29,"n":29797,"o":103.13,"t":"2025-06-12T04:00:00Z","v":1262787,"vw":103.327603},{"c":97.49,"h":102.42,"l":96.75,"n":35006,"o":101.7,"t":"2025-06-13T04:00:00Z","v":1738324,"vw":99.235276},{"c":102.24,"h":102.74,"l":99.895,"n":34987,"o":100.28,"t":"2025-06-16T04:00:00Z","v":1647238,"vw":101.972608},{"c":101,"h":103.02,"l":100.51,"n":27116,"o":101.615,"t":"2025-06-17T04:00:00Z","v":1196169,"vw":101.475115},{"c":100.13,"h":101.44,"l":99.695,"n":25780,"o":100.63,"t":"2025-06-18T04:00:00Z","v":1141606,"vw":100.419517},{"c":98.52,"h":100.66,"l":98.36,"n":25809,"o":100.24,"t":"2025-06-20T04:00:00Z","v":1491416,"vw":98.935154},{"c":97.37,"h":98.12,"l":94.45,"n":37687,"o":98,"t":"2025-06-23T04:00:00Z","v":1611085,"vw":96.697413},{"c":99.12,"h":99.4591,"l":97.33,"n":23792,"o":98.6,"t":"2025-06-24T04:00:00Z","v":989655,"vw":98.904314},{"c":98.64,"h":99.2599,"l":97.62,"n":21997,"o":99.13,"t":"2025-06-25T04:00:00Z","v":783993,"vw":98.425573},{"c":100.05,"h":100.225,"l":98.35,"n":21196,"o":98.97,"t":"2025-06-26T04:00:00Z","v":862088,"vw":99.680559},{"c":103.02,"h":103.12,"l":101.58,"n":27615,"o":101.87,"t":"2025-06-27T04:00:00Z","v":1580707,"vw":102.72572},{"c":101.28,"h":104.02,"l":100.61,"n":27637,"o":103.75,"t":"2025-06-30T04:00:00Z","v":1402136,"vw":101.653607},{"c":107.13,"h":108.66,"l":101.05,"n":35991,"o":101.31,"t":"2025-07-01T04:00:00Z","v":1785352,"vw":106.313016},{"c":106.74,"h":110.18,"l":102.1,"n":39877,"o":104.505,"t":"2025-07-02T04:00:00Z","v":1945209,"vw":106.462},{"c":107.34,"h":108.42,"l":106.3301,"n":14352,"o":106.75,"t":"2025-07-03T04:00:00Z","v":559684,"vw":107.422269},{"c":106.35,"h":107.95,"l":105.38,"n":26552,"o":107.1,"t":"2025-07-07T04:00:00Z","v":1121655,"vw":106.63939},{"c":106.53,"h":107.3,"l":103.9,"n":27999,"o":106.83,"t":"2025-07-08T04:00:00Z","v":1476323,"vw":106.015246},{"c":104.75,"h":107.09,"l":104.295,"n":21377,"o":106.32,"t":"2025-07-09T04:00:00Z","v":969728,"vw":105.001557},{"c":105.85,"h":107.9,"l":104.87,"n":22748,"o":105.11,"t":"2025-07-10T04:00:00Z","v":876613,"vw":106.400302},{"c":103.75,"h":105.48,"l":103.11,"n":19932,"o":105.12,"t":"2025-07-11T04:00:00Z","v":748921,"vw":103.921408},{"c":102.01,"h":103.19,"l":100.875,"n":21997,"o":103.08,"t":"2025-07-14T04:00:00Z","v":863313,"vw":101.908554},{"c":99.72,"h":103.25,"l":99.7,"n":27147,"o":103.25,"t":"2025-07-15T04:00:00Z","v":1182384,"vw":100.747783},{"c":103.2,"h":103.5,"l":100.2,"n":24682,"o":100.67,"t":"2025-07-16T04:00:00Z","v":1123607,"vw":102.479013},{"c":106.63,"h":106.78,"l":103.295,"n":27264,"o":103.38,"t":"2025-07-17T04:00:00Z","v":1073596,"vw":105.90411},{"c":105.18,"h":107.135,"l":104.71,"n":23354,"o":107,"t":"2025-07-18T04:00:00Z","v":875155,"vw":105.278105},{"c":103.64,"h":107.0858,"l":103.59,"n":26787,"o":104.9,"t":"2025-07-21T04:00:00Z","v":948177,"vw":104.780073},{"c":106.31,"h":107.04,"l":103.56,"n":24422,"o":103.64,"t":"2025-07-22T04:00:00Z","v":940199,"vw":106.12742},{"c":108.79,"h":109.56,"l":106.9302,"n":29188,"o":107.87,"t":"2025-07-23T04:00:00Z","v":1266446,"vw":108.751388},{"c":107.775,"h":109.8027,"l":107.5491,"n":24964,"o":107.96,"t":"2025-07-24T04:00:00Z","v":1019552,"vw":108.369341},{"c":106.75,"h":109.97,"l":106.53,"n":26253,"o":109.83,"t":"2025-07-25T04:00:00Z","v":1171501,"vw":107.416434},{"c":105.64,"h":109.52,"l":104.965,"n":23718,"o":108.25,"t":"2025-07-28T04:00:00Z","v":1137358,"vw":106.231401},{"c":104.3,"h":106.105,"l":104.07,"n":30397,"o":105.01,"t":"2025-07-29T04:00:00Z","v":1168094,"vw":104.702405},{"c":102.23,"h":104.4923,"l":101.78,"n":27886,"o":104.3,"t":"2025-07-30T04:00:00Z","v":1429504,"vw":102.861704},{"c":99.73,"h":102.05,"l":99.4,"n":28761,"o":102.05,"t":"2025-07-31T04:00:00Z","v":1682110,"vw":100.172617},{"c":97.13,"h":98.5691,"l":96,"n":38527,"o":97.91,"t":"2025-08-01T04:00:00Z","v":1805901,"vw":97.311752},{"c":100.36,"h":100.97,"l":97.8055,"n":29827,"o":98.1,"t":"2025-08-04T04:00:00Z","v":1570393,"vw":100.234537},{"c":102,"h":102.58,"l":99.84,"n":21983,"o":100.61,"t":"2025-08-05T04:00:00Z","v":1061187,"vw":101.629322},{"c":105.13,"h":105.3,"l":102.505,"n":47096,"o":102.88,"t":"2025-08-06T04:00:00Z","v":2374858,"vw":104.518031},{"c":74.39,"h":81.6899,"l":74.13,"n":268707,"o":81.5,"t":"2025-08-07T04:00:00Z","v":17038739,"vw":77.251806},{"c":75.24,"h":77.919,"l":73.7595,"n":110242,"o":74.9,"t":"2025-08-08T04:00:00Z","v":6469793,"vw":75.303529},{"c":76.56,"h":78.37,"l":75.33,"n":58634,"o":75.44,"t":"2025-08-11T04:00:00Z","v":3077364,"vw":76.792228},{"c":77.9,"h":78.49,"l":75.67,"n":46830,"o":76.84,"t":"2025-08-12T04:00:00Z","v":2700459,"vw":77.63896},{"c":83.4,"h":83.54,"l":78.2,"n":64937,"o":78.59,"t":"2025-08-13T04:00:00Z","v":3783552,"vw":81.470944},{"c":84.03,"h":84.09,"l":81.05,"n":59912,"o":81.81,"t":"2025-08-14T04:00:00Z","v":3086991,"vw":83.382271},{"c":84.7,"h":85.585,"l":83.52,"n":45351,"o":84.16,"t":"2025-08-15T04:00:00Z","v":2296317,"vw":84.686599},{"c":82.88,"h":85.5,"l":82.78,"n":46487,"o":84.34,"t":"2025-08-18T04:00:00Z","v":2525557,"vw":83.814723},{"c":83.35,"h":85.01,"l":82.5,"n":36734,"o":83.32,"t":"2025-08-19T04:00:00Z","v":1824697,"vw":83.512628},{"c":83.72,"h":83.93,"l":81.9099,"n":27830,"o":83.1,"t":"2025-08-20T04:00:00Z","v":1425327,"vw":83.250369},{"c":83.81,"h":83.98,"l":82.45,"n":23685,"o":83.39,"t":"2025-08-21T04:00:00Z","v":1224162,"vw":83.547836},{"c":86.56,"h":86.755,"l":83.69,"n":36809,"o":84.12,"t":"2025-08-22T04:00:00Z","v":2115040,"vw":85.972182},{"c":86.29,"h":86.58,"l":85.1201,"n":27346,"o":86.33,"t":"2025-08-25T04:00:00Z","v":1262532,"vw":86.021385},{"c":85.47,"h":86.73,"l":84.91,"n":21740,"o":86.66,"t":"2025-08-26T04:00:00Z","v":1116858,"vw":85.754095},{"c":86.63,"h":87.12,"l":85.36,"n":19718,"o":85.36,"t":"2025-08-27T04:00:00Z","v":1079756,"vw":86.394864},{"c":86.29,"h":87,"l":85.34,"n":26855,"o":86.28,"t":"2025-08-28T04:00:00Z","v":1582532,"vw":86.039828},{"c":87.2,"h":89.92,"l":85.87,"n":33532,"o":85.87,"t":"2025-08-29T04:00:00Z","v":2076151,"vw":87.581213},{"c":90.37,"h":91.05,"l":85.91,"n":41170,"o":85.91,"t":"2025-09-02T04:00:00Z","v":2107395,"vw":89.915911},{"c":86.78,"h":91.63,"l":85.255,"n":43716,"o":90,"t":"2025-09-03T04:00:00Z","v":2564683,"vw":87.675127},{"c":89.02,"h":89.11,"l":86.58,"n":30208,"o":86.765,"t":"2025-09-04T04:00:00Z","v":1713932,"vw":88.316338},{"c":86.45,"h":90.06,"l":86.08,"n":26241,"o":88.61,"t":"2025-09-05T04:00:00Z","v":1252691,"vw":87.353789},{"c":87.19,"h":87.31,"l":85.0116,"n":27704,"o":86.66,"t":"2025-09-08T04:00:00Z","v":1210386,"vw":86.757278},{"c":83.28,"h":87.12,"l":82.4275,"n":37934,"o":86.685,"t":"2025-09-09T04:00:00Z","v":2005213,"vw":83.801574},{"c":81.17,"h":83.12,"l":80.325,"n":35848,"o":82.92,"t":"2025-09-10T04:00:00Z","v":1728611,"vw":81.277739},{"c":80.95,"h":81.68,"l":80.11,"n":37073,"o":81.18,"t":"2025-09-11T04:00:00Z","v":1871477,"vw":80.991505},{"c":77.43,"h":80.65,"l":77.21,"n":51898,"o":80.64,"t":"2025-09-12T04:00:00Z","v":2715282,"vw":78.112938},{"c":77.58,"h":77.92,"l":75.74,"n":46557,"o":77.47,"t":"2025-09-15T04:00:00Z","v":2359545,"vw":76.923253},{"c":78.99,"h":79.28,"l":76.38,"n":34154,"o":77.67,"t":"2025-09-16T04:00:00Z","v":2645743,"vw":78.439566},{"c":80.54,"h":82.37,"l":79.2426,"n":41502,"o":79.655,"t":"2025-09-17T04:00:00Z","v":2652120,"vw":80.788439},{"c":80.365,"h":82,"l":79.83,"n":34303,"o":81.62,"t":"2025-09-18T04:00:00Z","v":2138784,"vw":80.486652},{"c":80.32,"h":81.785,"l":80.08,"n":33271,"o":80.84,"t":"2025-09-19T04:00:00Z","v":2572436,"vw":80.479506},{"c":77.14,"h":78.99,"l":76.62,"n":48099,"o":78.459,"t":"2025-09-22T04:00:00Z","v":2903261,"vw":77.882435},{"c":78.15,"h":80.1144,"l":77.48,"n":34406,"o":77.59,"t":"2025-09-23T04:00:00Z","v":2179386,"vw":78.561418},{"c":77.49,"h":79.8971,"l":77.39,"n":30661,"o":78.73,"t":"2025-09-24T04:00:00Z","v":1655779,"vw":78.083318},{"c":76.65,"h":77.245,"l":75.2801,"n":34606,"o":77.21,"t":"2025-09-25T04:00:00Z","v":1664193,"vw":76.28367},{"c":81.73,"h":81.98,"l":76.54,"n":74611,"o":76.84,"t":"2025-09-26T04:00:00Z","v":4909700,"vw":79.554937},{"c":83.76,"h":84.03,"l":79.63,"n":50719,"o":82.5,"t":"2025-09-29T04:00:00Z","v":2854785,"vw":82.321932},{"c":83.55,"h":84.27,"l":82.11,"n":39371,"o":83.57,"t":"2025-09-30T04:00:00Z","v":1933346,"vw":83.145548},{"c":85,"h":85.43,"l":82.08,"n":37984,"o":84,"t":"2025-10-01T04:00:00Z","v":1567337,"vw":84.230527},{"c":86.2,"h":87.1,"l":84.2801,"n":34100,"o":84.71,"t":"2025-10-02T04:00:00Z","v":1598509,"vw":86.084176},{"c":84.89,"h":86.73,"l":84.85,"n":32799,"o":86.64,"t":"2025-10-03T04:00:00Z","v":1780461,"vw":85.348598},{"c":80.64,"h":85.2799,"l":80.26,"n":46566,"o":84.65,"t":"2025-10-06T04:00:00Z","v":2176173,"vw":81.521605},{"c":78.82,"h":80.75,"l":78.5,"n":37441,"o":79.865,"t":"2025-10-07T04:00:00Z","v":1800529,"vw":79.217698},{"c":81.1,"h":81.27,"l":78.75,"n":34719,"o":79.05,"t":"2025-10-08T04:00:00Z","v":1889176,"vw":80.250519},{"c":80.39,"h":81.3309,"l":79.72,"n":32438,"o":81.04,"t":"2025-10-09T04:00:00Z","v":1597633,"vw":80.405773},{"c":76.7,"h":80.9483,"l":76.61,"n":39978,"o":80.92,"t":"2025-10-10T04:00:00Z","v":1869824,"vw":78.039401},{"c":81.49,"h":82.05,"l":78.095,"n":33675,"o":78.2,"t":"2025-10-13T04:00:00Z","v":1736497,"vw":80.84314},{"c":83.98,"h":84.39,"l":79.8,"n":33907,"o":80.15,"t":"2025-10-14T04:00:00Z","v":1695204,"vw":83.10484},{"c":82.845,"h":84.8487,"l":82.255,"n":31867,"o":83.72,"t":"2025-10-15T04:00:00Z","v":1681658,"vw":83.241408},{"c":83.15,"h":83.21,"l":81.17,"n":32981,"o":82.45,"t":"2025-10-16T04:00:00Z","v":2183191,"vw":82.440317},{"c":83,"h":83.33,"l":82.02,"n":26348,"o":82.39,"t":"2025-10-17T04:00:00Z","v":1717853,"vw":82.900345},{"c":82.34,"h":83.9,"l":82.28,"n":25661,"o":83.13,"t":"2025-10-20T04:00:00Z","v":1058372,"vw":82.718727},{"c":84.03,"h":84.99,"l":82.49,"n":28945,"o":82.92,"t":"2025-10-21T04:00:00Z","v":1175202,"vw":84.279535},{"c":83.47,"h":83.92,"l":82.58,"n":27213,"o":83.32,"t":"2025-10-22T04:00:00Z","v":1072263,"vw":83.383085},{"c":85.15,"h":85.25,"l":83.26,"n":25493,"o":84.06,"t":"2025-10-23T04:00:00Z","v":1003004,"vw":84.696606},{"c":82.82,"h":84.31,"l":82.565,"n":29637,"o":84,"t":"2025-10-24T04:00:00Z","v":1250031,"vw":83.256445},{"c":87.29,"h":87.93,"l":84.05,"n":44638,"o":84.16,"t":"2025-10-27T04:00:00Z","v":2335515,"vw":86.584615},{"c":86.74,"h":87.35,"l":85.55,"n":34746,"o":86.59,"t":"2025-10-28T04:00:00Z","v":1829504,"vw":86.599041},{"c":84.69,"h":88.4,"l":84.14,"n":43451,"o":86.74,"t":"2025-10-29T04:00:00Z","v":2478095,"vw":85.928417},{"c":82.54,"h":89.01,"l":81.5,"n":79282,"o":89,"t":"2025-10-30T04:00:00Z","v":4628803,"vw":83.009897},{"c":81.69,"h":82.77,"l":78.63,"n":45154,"o":82.77,"t":"2025-10-31T04:00:00Z","v":2460619,"vw":80.888256},{"c":81.16,"h":82.68,"l":79.725,"n":34592,"o":81.69,"t":"2025-11-03T05:00:00Z","v":1826497,"vw":81.441669},{"c":78.7,"h":80.71,"l":78.468,"n":31908,"o":80.37,"t":"2025-11-04T05:00:00Z","v":1636257,"vw":79.128713},{"c":80.23,"h":81.665,"l":77.67,"n":35758,"o":78.65,"t":"2025-11-05T05:00:00Z","v":1859091,"vw":80.010525},{"c":78.43,"h":80.655,"l":77.51,"n":33842,"o":79.35,"t":"2025-11-06T05:00:00Z","v":1639906,"vw":78.423998},{"c":78.85,"h":79.29,"l":77.375,"n":29040,"o":77.7,"t":"2025-11-07T05:00:00Z","v":1460351,"vw":78.452083},{"c":74.09,"h":80.11,"l":73.5159,"n":59815,"o":78.93,"t":"2025-11-10T05:00:00Z","v":3254660,"vw":74.977939},{"c":75,"h":76.72,"l":74.24,"n":38556,"o":74.49,"t":"2025-11-11T05:00:00Z","v":2563236,"vw":75.363776},{"c":74.45,"h":76.72,"l":74.245,"n":33229,"o":75.9,"t":"2025-11-12T05:00:00Z","v":1696194,"vw":75.007534},{"c":74.18,"h":75.94,"l":74.03,"n":33773,"o":74.99,"t":"2025-11-13T05:00:00Z","v":1756973,"vw":74.776332},{"c":73.39,"h":74.71,"l":73.205,"n":30244,"o":73.42,"t":"2025-11-14T05:00:00Z","v":1698795,"vw":73.767024},{"c":77.15,"h":78.4299,"l":73.21,"n":43043,"o":73.59,"t":"2025-11-17T05:00:00Z","v":2656594,"vw":77.070784},{"c":77.57,"h":77.99,"l":75.96,"n":27264,"o":76.34,"t":"2025-11-18T05:00:00Z","v":1410992,"vw":77.357781},{"c":79.17,"h":79.5,"l":76.3,"n":29588,"o":77.57,"t":"2025-11-19T05:00:00Z","v":1352109,"vw":78.85627},{"c":78.51,"h":80.87,"l":78.26,"n":28955,"o":79.23,"t":"2025-11-20T05:00:00Z","v":1310369,"vw":79.175079},{"c":81.44,"h":81.76,"l":78.54,"n":27823,"o":78.67,"t":"2025-11-21T05:00:00Z","v":1378652,"vw":80.925639},{"c":80.33,"h":81.47,"l":78.6792,"n":29129,"o":80.64,"t":"2025-11-24T05:00:00Z","v":1987550,"vw":80.393214},{"c":83.07,"h":84.01,"l":80.7725,"n":27224,"o":81.01,"t":"2025-11-25T05:00:00Z","v":1334873,"vw":83.102326},{"c":85.46,"h":85.77,"l":82.23,"n":22922,"o":82.63,"t":"2025-11-26T05:00:00Z","v":922167,"vw":85.269428},{"c":84.98,"h":86.14,"l":84.79,"n":15177,"o":85.63,"t":"2025-11-28T05:00:00Z","v":759589,"vw":85.280758},{"c":86.63,"h":87.01,"l":83.91,"n":27388,"o":84.98,"t":"2025-12-01T05:00:00Z","v":1334814,"vw":86.289115},{"c":85.25,"h":86.9,"l":85.01,"n":25199,"o":86.825,"t":"2025-12-02T05:00:00Z","v":1040789,"vw":85.456877},{"c":89.35,"h":90.7,"l":85.395,"n":32483,"o":85.5,"t":"2025-12-03T05:00:00Z","v":1835508,"vw":89.389472},{"c":88.24,"h":89.855,"l":87.9889,"n":24405,"o":89.54,"t":"2025-12-04T05:00:00Z","v":1192561,"vw":88.540382},{"c":89.7,"h":90.82,"l":88.04,"n":28006,"o":88.04,"t":"2025-12-05T05:00:00Z","v":1369975,"vw":89.895849},{"c":86.21,"h":89.33,"l":84.55,"n":32739,"o":89.1,"t":"2025-12-08T05:00:00Z","v":1639419,"vw":85.745374},{"c":85.72,"h":87.4399,"l":85.52,"n":24662,"o":85.9,"t":"2025-12-09T05:00:00Z","v":1178305,"vw":86.11459},{"c":87.16,"h":87.67,"l":84.21,"n":27370,"o":85.5,"t":"2025-12-10T05:00:00Z","v":1411476,"vw":86.249892},{"c":89.35,"h":90.04,"l":87.065,"n":31480,"o":87.25,"t":"2025-12-11T05:00:00Z","v":1398656,"vw":89.236107},{"c":89.91,"h":91.47,"l":89.53,"n":30286,"o":89.84,"t":"2025-12-12T05:00:00Z","v":1511795,"vw":90.272048},{"c":90.66,"h":91.35,"l":88.39,"n":24677,"o":89.7,"t":"2025-12-15T05:00:00Z","v":1209855,"vw":90.478715},{"c":91.65,"h":92.115,"l":89.24,"n":26626,"o":90.66,"t":"2025-12-16T05:00:00Z","v":1338491,"vw":91.182158},{"c":89.75,"h":91.44,"l":89.4,"n":28904,"o":91.29,"t":"2025-12-17T05:00:00Z","v":1265042,"vw":90.111915},{"c":89.46,"h":90.935,"l":89.085,"n":32830,"o":89.39,"t":"2025-12-18T05:00:00Z","v":1658501,"vw":89.768833},{"c":89.31,"h":89.6365,"l":87.1001,"n":24986,"o":88.3,"t":"2025-12-19T05:00:00Z","v":3130038,"vw":89.109175},{"c":88.9,"h":89.89,"l":87.12,"n":21921,"o":89.64,"t":"2025-12-22T05:00:00Z","v":1090762,"vw":88.696187},{"c":89.98,"h":90.25,"l":88.36,"n":20572,"o":88.99,"t":"2025-12-23T05:00:00Z","v":836000,"vw":89.623896},{"c":90.61,"h":91.14,"l":89.19,"n":12335,"o":89.98,"t":"2025-12-24T05:00:00Z","v":533634,"vw":90.334129},{"c":91.63,"h":92,"l":90.3,"n":19246,"o":90.54,"t":"2025-12-26T05:00:00Z","v":905863,"vw":91.314016},{"c":85.94,"h":91.77,"l":84.78,"n":38184,"o":91.04,"t":"2025-12-29T05:00:00Z","v":2058025,"vw":86.568203},{"c":86.68,"h":86.94,"l":85.11,"n":24826,"o":85.94,"t":"2025-12-30T05:00:00Z","v":1444247,"vw":86.329142},{"c":85.52,"h":86.44,"l":84.85,"n":14957,"o":86.4,"t":"2025-12-31T05:00:00Z","v":723356,"vw":85.435483},{"c":86.95,"h":87.4,"l":85.7,"n":18432,"o":86,"t":"2026-01-02T05:00:00Z","v":760422,"vw":86.783585},{"c":85.56,"h":88.95,"l":85.13,"n":22910,"o":86.95,"t":"2026-01-05T05:00:00Z","v":1265702,"vw":86.166203},{"c":89.08,"h":89.57,"l":84.33,"n":26015,"o":85.87,"t":"2026-01-06T05:00:00Z","v":1653721,"vw":88.544908},{"c":85.5,"h":87.5899,"l":84.28,"n":25967,"o":86.78,"t":"2026-01-07T05:00:00Z","v":1470846,"vw":85.335444},{"c":86.57,"h":87.2699,"l":84.93,"n":24384,"o":85.23,"t":"2026-01-08T05:00:00Z","v":1203892,"vw":86.362737},{"c":86.07,"h":88.25,"l":83.95,"n":21458,"o":87.29,"t":"2026-01-09T05:00:00Z","v":1023264,"vw":85.671476},{"c":87.09,"h":88.04,"l":84.235,"n":18438,"o":85.52,"t":"2026-01-12T05:00:00Z","v":806587,"vw":86.76286},{"c":85.37,"h":87.48,"l":84.74,"n":18728,"o":86.87,"t":"2026-01-13T05:00:00Z","v":793542,"vw":85.53609},{"c":83.54,"h":87.0096,"l":82.865,"n":23581,"o":85,"t":"2026-01-14T05:00:00Z","v":1095884,"vw":84.062726},{"c":83.01,"h":84.59,"l":82.6101,"n":17773,"o":83.43,"t":"2026-01-15T05:00:00Z","v":746551,"vw":83.306246},{"c":83.07,"h":83.82,"l":81.71,"n":17201,"o":83.01,"t":"2026-01-16T05:00:00Z","v":737993,"vw":82.922656},{"c":82.27,"h":83.4044,"l":81,"n":17975,"o":82.06,"t":"2026-01-20T05:00:00Z","v":854779,"vw":82.052792},{"c":85.27,"h":85.71,"l":82.45,"n":19779,"o":82.62,"t":"2026-01-21T05:00:00Z","v":900053,"vw":84.535584},{"c":86.31,"h":87,"l":83.42,"n":19317,"o":83.42,"t":"2026-01-22T05:00:00Z","v":1379462,"vw":86.228873},{"c":85.83,"h":86.85,"l":85.26,"n":16713,"o":86.32,"t":"2026-01-23T05:00:00Z","v":638339,"vw":85.901137},{"c":83.98,"h":85.389,"l":83.11,"n":20175,"o":85.19,"t":"2026-01-26T05:00:00Z","v":827532,"vw":83.908793},{"c":84.15,"h":85.1685,"l":83.335,"n":18700,"o":83.64,"t":"2026-01-27T05:00:00Z","v":717646,"vw":84.183454},{"c":82.87,"h":84.5785,"l":82.26,"n":20755,"o":83.9,"t":"2026-01-28T05:00:00Z","v":933796,"vw":83.165306},{"c":82.51,"h":83.83,"l":82.09,"n":21144,"o":82.64,"t":"2026-01-29T05:00:00Z","v":1037864,"vw":82.640122},{"c":83.92,"h":85.49,"l":83.25,"n":23321,"o":83.33,"t":"2026-01-30T05:00:00Z","v":1296596,"vw":83.972598},{"c":86.88,"h":87.58,"l":83.06,"n":26698,"o":83.99,"t":"2026-02-02T05:00:00Z","v":1263775,"vw":86.36575},{"c":86.32,"h":88.5,"l":85.38,"n":23041,"o":86.86,"t":"2026-02-03T05:00:00Z","v":1252344,"vw":86.511064},{"c":86.75,"h":88.45,"l":84.95,"n":26368,"o":86.85,"t":"2026-02-04T05:00:00Z","v":1328342,"vw":86.886919},{"c":84.49,"h":86.59,"l":83.52,"n":23722,"o":86.06,"t":"2026-02-05T05:00:00Z","v":1170725,"vw":84.38224},{"c":85.81,"h":86.56,"l":83.89,"n":18278,"o":83.89,"t":"2026-02-06T05:00:00Z","v":738259,"vw":85.709392},{"c":84.09,"h":86.11,"l":83.73,"n":24504,"o":85.45,"t":"2026-02-09T05:00:00Z","v":1355860,"vw":84.488464},{"c":83.48,"h":85.34,"l":83.26,"n":24688,"o":84.06,"t":"2026-02-10T05:00:00Z","v":1325510,"vw":84.200314},{"c":82.73,"h":85.98,"l":82.65,"n":36163,"o":83.99,"t":"2026-02-11T05:00:00Z","v":2093073,"vw":83.427537},{"c":98.46,"h":101.585,"l":94.71,"n":78509,"o":96.5,"t":"2026-02-12T05:00:00Z","v":4693305,"vw":99.079188},{"c":96.88,"h":100.06,"l":93.0401,"n":40807,"o":99.87,"t":"2026-02-13T05:00:00Z","v":2170918,"vw":96.853421},{"c":99.92,"h":100.455,"l":93.7,"n":36828,"o":96.89,"t":"2026-02-17T05:00:00Z","v":2002253,"vw":98.534325},{"c":98.19,"h":99.17,"l":95,"n":26107,"o":98.88,"t":"2026-02-18T05:00:00Z","v":1295984,"vw":97.890911},{"c":96.48,"h":98.52,"l":95.46,"n":23396,"o":98.13,"t":"2026-02-19T05:00:00Z","v":1070384,"vw":96.552436},{"c":100.04,"h":101.06,"l":96,"n":28879,"o":96,"t":"2026-02-20T05:00:00Z","v":1422757,"vw":99.356097},{"c":96.65,"h":101.1,"l":96.304,"n":32611,"o":99.75,"t":"2026-02-23T05:00:00Z","v":1921778,"vw":97.723084},{"c":96.69,"h":97.32,"l":95.2,"n":30155,"o":96.59,"t":"2026-02-24T05:00:00Z","v":1436301,"vw":96.577378},{"c":93.97,"h":96.69,"l":92.3901,"n":22904,"o":96.17,"t":"2026-02-25T05:00:00Z","v":1276364,"vw":93.672063},{"c":92.7,"h":96,"l":92.51,"n":22879,"o":94.35,"t":"2026-02-26T05:00:00Z","v":1334527,"vw":93.356324},{"c":90.71,"h":92.95,"l":89.79,"n":21596,"o":91.5,"t":"2026-02-27T05:00:00Z","v":1502772,"vw":91.137484},{"c":86.85,"h":88.97,"l":86.465,"n":27277,"o":88,"t":"2026-03-02T05:00:00Z","v":1518326,"vw":87.288511},{"c":85.38,"h":86.68,"l":83.09,"n":22949,"o":84.19,"t":"2026-03-03T05:00:00Z","v":1182210,"vw":85.009414},{"c":83.57,"h":85.75,"l":82.61,"n":23360,"o":85.22,"t":"2026-03-04T05:00:00Z","v":1230922,"vw":83.699239},{"c":83.29,"h":83.655,"l":81.19,"n":28873,"o":83.07,"t":"2026-03-05T05:00:00Z","v":1460378,"vw":82.47672},{"c":86,"h":86.17,"l":82.355,"n":27829,"o":83.05,"t":"2026-03-06T05:00:00Z","v":1567697,"vw":85.192283},{"c":87.16,"h":87.59,"l":83.64,"n":29085,"o":85,"t":"2026-03-09T04:00:00Z","v":1574440,"vw":86.252004},{"c":82.91,"h":86.82,"l":82.91,"n":25438,"o":86.75,"t":"2026-03-10T04:00:00Z","v":1203864,"vw":84.197812},{"c":80.4,"h":83.78,"l":80.12,"n":23590,"o":83.23,"t":"2026-03-11T04:00:00Z","v":1137511,"vw":81.42497},{"c":79.63,"h":81.31,"l":79.52,"n":22773,"o":80.58,"t":"2026-03-12T04:00:00Z","v":1125563,"vw":80.187173},{"c":77.95,"h":81.04,"l":77.64,"n":24999,"o":80.21,"t":"2026-03-13T04:00:00Z","v":1221435,"vw":78.28587},{"c":78.98,"h":79.68,"l":77.82,"n":23898,"o":78.59,"t":"2026-03-16T04:00:00Z","v":1485183,"vw":78.87044},{"c":79.43,"h":81.03,"l":79.21,"n":18831,"o":80,"t":"2026-03-17T04:00:00Z","v":1027305,"vw":79.653978},{"c":77.83,"h":80.33,"l":77.44,"n":25349,"o":79.09,"t":"2026-03-18T04:00:00Z","v":1161544,"vw":77.952628},{"c":77.29,"h":78.1999,"l":75.88,"n":25298,"o":77.52,"t":"2026-03-19T04:00:00Z","v":1443714,"vw":76.934724},{"c":75.78,"h":77.04,"l":75.13,"n":19081,"o":76.72,"t":"2026-03-20T04:00:00Z","v":1407850,"vw":75.979819},{"c":79.69,"h":80.15,"l":77.7,"n":27416,"o":77.76,"t":"2026-03-23T04:00:00Z","v":1258382,"vw":79.456075},{"c":79.99,"h":80.65,"l":78.7,"n":20373,"o":78.7,"t":"2026-03-24T04:00:00Z","v":936482,"vw":79.898548},{"c":80.09,"h":81.945,"l":79.24,"n":18901,"o":80.73,"t":"2026-03-25T04:00:00Z","v":742784,"vw":80.032671},{"c":79.94,"h":82.9,"l":78.925,"n":22516,"o":79.4,"t":"2026-03-26T04:00:00Z","v":1114103,"vw":80.065925},{"c":79.54,"h":81.59,"l":78.9701,"n":23930,"o":79.83,"t":"2026-03-27T04:00:00Z","v":1158037,"vw":79.662006},{"c":80,"h":81.9,"l":79.48,"n":22691,"o":80.13,"t":"2026-03-30T04:00:00Z","v":1127889,"vw":80.278738},{"c":83.02,"h":84.17,"l":80.375,"n":25201,"o":80.77,"t":"2026-03-31T04:00:00Z","v":1079357,"vw":82.564046},{"c":83.56,"h":85.4,"l":81.95,"n":23727,"o":83,"t":"2026-04-01T04:00:00Z","v":1055011,"vw":83.979579},{"c":83.66,"h":84.565,"l":81.13,"n":24458,"o":82.24,"t":"2026-04-02T04:00:00Z","v":969571,"vw":83.025819},{"c":89.01,"h":89.06,"l":83.92,"n":26542,"o":84.36,"t":"2026-04-06T04:00:00Z","v":1544738,"vw":87.726758},{"c":90.47,"h":92,"l":88.8471,"n":34430,"o":89.07,"t":"2026-04-07T04:00:00Z","v":1495836,"vw":90.754061},{"c":97.08,"h":97.88,"l":93.3528,"n":37629,"o":94.91,"t":"2026-04-08T04:00:00Z","v":1859630,"vw":96.464922},{"c":101.95,"h":102.855,"l":96.83,"n":42644,"o":97.08,"t":"2026-04-09T04:00:00Z","v":2307088,"vw":101.146047},{"c":99.76,"h":103.78,"l":99.71,"n":32264,"o":101.6,"t":"2026-04-10T04:00:00Z","v":1497715,"vw":100.776955},{"c":100.22,"h":101.94,"l":97.253,"n":31558,"o":99.15,"t":"2026-04-13T04:00:00Z","v":1877070,"vw":99.975631},{"c":101.2,"h":104.68,"l":100.485,"n":26278,"o":104.21,"t":"2026-04-14T04:00:00Z","v":1351960,"vw":101.543567},{"c":102.52,"h":103.17,"l":100.945,"n":24325,"o":100.945,"t":"2026-04-15T04:00:00Z","v":1101895,"vw":102.37823},{"c":102.25,"h":104.23,"l":101.96,"n":21700,"o":103.34,"t":"2026-04-16T04:00:00Z","v":1101689,"vw":102.659589},{"c":105.87,"h":106.7092,"l":103.655,"n":26251,"o":103.655,"t":"2026-04-17T04:00:00Z","v":1221455,"vw":105.636904},{"c":111.19,"h":111.435,"l":105,"n":30255,"o":105.05,"t":"2026-04-20T04:00:00Z","v":1391388,"vw":110.025036},{"c":107.35,"h":113.16,"l":106.95,"n":28165,"o":111.86,"t":"2026-04-21T04:00:00Z","v":1350514,"vw":109.225291},{"c":105.29,"h":108.655,"l":104.56,"n":24321,"o":108.31,"t":"2026-04-22T04:00:00Z","v":905808,"vw":105.55823},{"c":104.22,"h":105.475,"l":102.15,"n":22573,"o":104.96,"t":"2026-04-23T04:00:00Z","v":980070,"vw":103.691523},{"c":102.32,"h":105,"l":101.6506,"n":19808,"o":104.54,"t":"2026-04-24T04:00:00Z","v":718155,"vw":102.626793},{"c":103.39,"h":103.74,"l":101.78,"n":25589,"o":102.39,"t":"2026-04-27T04:00:00Z","v":1274530,"vw":103.122124},{"c":102.52,"h":104.7,"l":101.18,"n":23483,"o":103.83,"t":"2026-04-28T04:00:00Z","v":1134296,"vw":102.414899},{"c":100.14,"h":104.44,"l":100.04,"n":28855,"o":102.5,"t":"2026-04-29T04:00:00Z","v":1524490,"vw":101.263065},{"c":101.98,"h":103.5,"l":96.24,"n":34123,"o":96.42,"t":"2026-04-30T04:00:00Z","v":1761861,"vw":100.739772},{"c":103.88,"h":104.24,"l":101.08,"n":29069,"o":101.95,"t":"2026-05-01T04:00:00Z","v":1352762,"vw":103.060304},{"c":101.48,"h":103.5,"l":100.47,"n":26714,"o":103.5,"t":"2026-05-04T04:00:00Z","v":1113468,"vw":101.460576},{"c":102.94,"h":103.9696,"l":100.78,"n":23056,"o":102.02,"t":"2026-05-05T04:00:00Z","v":1011274,"vw":102.743478},{"c":105.75,"h":108.12,"l":105.19,"n":24621,"o":105.19,"t":"2026-05-06T04:00:00Z","v":1122079,"vw":106.580837},{"c":104.08,"h":107.58,"l":102.845,"n":19935,"o":106.76,"t":"2026-05-07T04:00:00Z","v":929446,"vw":104.256717},{"c":103.63,"h":104.53,"l":101.92,"n":20496,"o":104.08,"t":"2026-05-08T04:00:00Z","v":819918,"vw":103.464739},{"c":100.42,"h":104.23,"l":100.02,"n":23196,"o":103.74,"t":"2026-05-11T04:00:00Z","v":1041000,"vw":101.176691},{"c":99.32,"h":100.19,"l":98.55,"n":22773,"o":100,"t":"2026-05-12T04:00:00Z","v":1149510,"vw":99.434757},{"c":96.93,"h":99.23,"l":96.755,"n":27851,"o":98.75,"t":"2026-05-13T04:00:00Z","v":1285119,"vw":97.49785},{"c":97.16,"h":98.38,"l":96.26,"n":20785,"o":97.5,"t":"2026-05-14T04:00:00Z","v":922241,"vw":97.328951},{"c":94.94,"h":98.46,"l":94.8,"n":21723,"o":97.19,"t":"2026-05-15T04:00:00Z","v":1032005,"vw":95.508988},{"c":97,"h":98.66,"l":95.2801,"n":21589,"o":95.86,"t":"2026-05-18T04:00:00Z","v":1061548,"vw":97.253102},{"c":99.11,"h":99.53,"l":95.75,"n":26147,"o":96.61,"t":"2026-05-19T04:00:00Z","v":1245587,"vw":98.762478},{"c":102.91,"h":103.2,"l":96.12,"n":25946,"o":98.29,"t":"2026-05-20T04:00:00Z","v":1371174,"vw":101.757332},{"c":108.93,"h":109.14,"l":101.41,"n":28396,"o":102.84,"t":"2026-05-21T04:00:00Z","v":1536299,"vw":107.477272},{"c":110.44,"h":110.65,"l":108.18,"n":22868,"o":109,"t":"2026-05-22T04:00:00Z","v":1151071,"vw":109.901849},{"c":116.03,"h":117.15,"l":110.915,"n":34695,"o":111.54,"t":"2026-05-26T04:00:00Z","v":1906041,"vw":115.591145},{"c":118.39,"h":120.2,"l":116.67,"n":33241,"o":118,"t":"2026-05-27T04:00:00Z","v":1917086,"vw":118.555893},{"c":118.62,"h":121.26,"l":117.13,"n":22655,"o":118.17,"t":"2026-05-28T04:00:00Z","v":1228034,"vw":118.882434},{"c":118.67,"h":120.3,"l":117.2701,"n":20704,"o":118.12,"t":"2026-05-29T04:00:00Z","v":1154490,"vw":118.826882},{"c":119.28,"h":120.8599,"l":114.58,"n":26225,"o":118.67,"t":"2026-06-01T04:00:00Z","v":1342789,"vw":118.167387},{"c":116.86,"h":119.5166,"l":116.52,"n":20631,"o":118.02,"t":"2026-06-02T04:00:00Z","v":800730,"vw":117.407158},{"c":118.48,"h":119.71,"l":115.7,"n":24074,"o":116.4,"t":"2026-06-03T04:00:00Z","v":1214990,"vw":117.89211},{"c":121.52,"h":122.34,"l":117.52,"n":23709,"o":118.91,"t":"2026-06-04T04:00:00Z","v":1321371,"vw":120.541423},{"c":119.35,"h":120.855,"l":116.55,"n":24485,"o":120.855,"t":"2026-06-05T04:00:00Z","v":1102473,"vw":118.514826},{"c":120.65,"h":124.815,"l":120.43,"n":29977,"o":122.17,"t":"2026-06-08T04:00:00Z","v":1493940,"vw":122.237728},{"c":127.77,"h":129.45,"l":122.78,"n":32351,"o":123.275,"t":"2026-06-09T04:00:00Z","v":1808576,"vw":127.287072},{"c":121.94,"h":126.175,"l":121.785,"n":26915,"o":125.54,"t":"2026-06-10T04:00:00Z","v":1604960,"vw":123.354355},{"c":125.87,"h":125.999,"l":120.68,"n":21344,"o":122.065,"t":"2026-06-11T04:00:00Z","v":867455,"vw":124.593941},{"c":124.71,"h":126.39,"l":123.77,"n":19160,"o":126,"t":"2026-06-12T04:00:00Z","v":844139,"vw":125.032769},{"c":126.27,"h":129.28,"l":125.26,"n":25340,"o":127.87,"t":"2026-06-15T04:00:00Z","v":1270552,"vw":127.452796},{"c":127.08,"h":129.7,"l":126.35,"n":20833,"o":126.35,"t":"2026-06-16T04:00:00Z","v":945648,"vw":127.753736},{"c":124.53,"h":129.79,"l":124.28,"n":21239,"o":127.22,"t":"2026-06-17T04:00:00Z","v":889768,"vw":126.191498},{"c":125.05,"h":127.89,"l":123.94,"n":22348,"o":126.5,"t":"2026-06-18T04:00:00Z","v":1433490,"vw":125.59749},{"c":123.8,"h":127.82,"l":123.475,"n":20684,"o":124.93,"t":"2026-06-22T04:00:00Z","v":1150517,"vw":124.665901},{"c":121.14,"h":121.76,"l":118.02,"n":30358,"o":120.64,"t":"2026-06-23T04:00:00Z","v":1534121,"vw":120.701897},{"c":121.4,"h":122.54,"l":118.28,"n":27978,"o":120.13,"t":"2026-06-24T04:00:00Z","v":1472860,"vw":120.623042},{"c":118.88,"h":122.4999,"l":117.49,"n":24015,"o":121.4,"t":"2026-06-25T04:00:00Z","v":1009512,"vw":119.324161},{"c":127.76,"h":127.99,"l":121,"n":30790,"o":121.28,"t":"2026-06-26T04:00:00Z","v":1906646,"vw":127.054438},{"c":125.33,"h":127.6199,"l":125.05,"n":20644,"o":126.92,"t":"2026-06-29T04:00:00Z","v":1004972,"vw":125.774449},{"c":120.64,"h":124.13,"l":120.1684,"n":21947,"o":123.11,"t":"2026-06-30T04:00:00Z","v":812339,"vw":120.98321},{"c":124.17,"h":124.98,"l":120.095,"n":23132,"o":121.58,"t":"2026-07-01T04:00:00Z","v":1337331,"vw":123.529841},{"c":125.28,"h":126.955,"l":121.46,"n":20851,"o":124.26,"t":"2026-07-02T04:00:00Z","v":921304,"vw":124.614495},{"c":125.78,"h":126.92,"l":121.765,"n":17128,"o":126.92,"t":"2026-07-06T04:00:00Z","v":869431,"vw":125.08078},{"c":124.55,"h":128.64,"l":124.39,"n":18669,"o":126.84,"t":"2026-07-07T04:00:00Z","v":981525,"vw":126.182571},{"c":122.44,"h":122.955,"l":119.74,"n":22250,"o":122.45,"t":"2026-07-08T04:00:00Z","v":1085176,"vw":121.585482},{"c":127.13,"h":127.97,"l":121.66,"n":19496,"o":121.93,"t":"2026-07-09T04:00:00Z","v":1014861,"vw":126.761758},{"c":132.78,"h":133.63,"l":127.15,"n":30124,"o":127.98,"t":"2026-07-10T04:00:00Z","v":1503748,"vw":132.201033},{"c":130.46,"h":134.77,"l":130.2,"n":19340,"o":133.6,"t":"2026-07-13T04:00:00Z","v":775284,"vw":131.855319},{"c":131.17,"h":131.9,"l":127.17,"n":16232,"o":131.15,"t":"2026-07-14T04:00:00Z","v":798410,"vw":129.698341},{"c":133.37,"h":135.49,"l":131.18,"n":25781,"o":131.32,"t":"2026-07-15T04:00:00Z","v":1190366,"vw":134.01653},{"c":138.91,"h":139.1225,"l":133.945,"n":23450,"o":133.945,"t":"2026-07-16T04:00:00Z","v":1143550,"vw":137.673229},{"c":137.13,"h":140.42,"l":136.6,"n":17215,"o":136.63,"t":"2026-07-17T04:00:00Z","v":652443,"vw":137.846197},{"c":135.39,"h":138.58,"l":133.0701,"n":20197,"o":138.58,"t":"2026-07-20T04:00:00Z","v":844368,"vw":135.214993},{"c":135.28,"h":136.17,"l":133.71,"n":15887,"o":134.86,"t":"2026-07-21T04:00:00Z","v":580934,"vw":134.95988},{"c":136.2,"h":136.84,"l":134.3,"n":15475,"o":135.785,"t":"2026-07-22T04:00:00Z","v":504890,"vw":135.985316},{"c":132.47,"h":136,"l":131.48,"n":18433,"o":135.37,"t":"2026-07-23T04:00:00Z","v":639819,"vw":132.730744},{"c":134.72,"h":137.68,"l":131.69,"n":19174,"o":132.21,"t":"2026-07-24T04:00:00Z","v":794882,"vw":134.981638},{"c":134.54,"h":135.8,"l":132.99,"n":22832,"o":135.33,"t":"2026-07-27T04:00:00Z","v":1204542,"vw":134.217765},{"c":135.94,"h":137.97,"l":134.21,"n":19555,"o":135.17,"t":"2026-07-28T04:00:00Z","v":976430,"vw":135.905897},{"c":133.52,"h":135.88,"l":132,"n":23439,"o":133.45,"t":"2026-07-29T04:00:00Z","v":1133354,"vw":133.756056},{"c":123.66,"h":127.015,"l":113,"n":52895,"o":124.8,"t":"2026-07-30T04:00:00Z","v":3007447,"vw":120.749352},{"c":128.01,"h":129.09,"l":120,"n":34370,"o":122.13,"t":"2026-07-31T04:00:00Z","v":1674279,"vw":126.376795},{"c":134.89,"h":136.39,"l":131.11,"n":26231,"o":132.41,"t":"2026-08-03T04:00:00Z","v":1053741,"vw":134.656386},{"c":141.19,"h":141.28,"l":132.755,"n":26051,"o":133.87,"t":"2026-08-04T04:00:00Z","v":1063621,"vw":140.155699},{"c":137.32,"h":140.78,"l":135.325,"n":23930,"o":139.86,"t":"2026-08-05T04:00:00Z","v":1087990,"vw":137.420819},{"c":134.18,"h":138.6199,"l":133.775,"n":19824,"o":136.77,"t":"2026-08-06T04:00:00Z","v":744723,"vw":135.048951},{"c":136.62,"h":139.11,"l":133.0163,"n":20403,"o":134.2,"t":"2026-08-07T04:00:00Z","v":779853,"vw":137.391134},{"c":138.19,"h":140.1,"l":135.15,"n":22208,"o":139.61,"t":"2026-08-10T04:00:00Z","v":1106755,"vw":138.265914},{"c":131.71,"h":137.46,"l":131.48,"n":22455,"o":135.85,"t":"2026-08-11T04:00:00Z","v":1015068,"vw":132.806186},{"c":130.61,"h":132.99,"l":128.88,"n":20073,"o":130.99,"t":"2026-08-12T04:00:00Z","v":757663,"vw":130.294633},{"c":132.56,"h":132.8,"l":130.99,"n":18991,"o":131.4,"t":"2026-08-13T04:00:00Z","v":768022,"vw":131.97315},{"c":131.72,"h":133.6247,"l":130.24,"n":18212,"o":131.63,"t":"2026-08-14T04:00:00Z","v":756670,"vw":131.869374},{"c":129.97,"h":131.24,"l":128.06,"n":22904,"o":131.08,"t":"2026-08-17T04:00:00Z","v":1065996,"vw":129.344596},{"c":128.66,"h":132.48,"l":128.52,"n":17947,"o":130.59,"t":"2026-08-18T04:00:00Z","v":746351,"vw":130.16204},{"c":125.73,"h":130.19,"l":124.78,"n":26254,"o":128.86,"t":"2026-08-19T04:00:00Z","v":1102397,"vw":126.087119},{"c":123.09,"h":124.175,"l":121.72,"n":23090,"o":124.175,"t":"2026-08-20T04:00:00Z","v":1070220,"vw":123.126836},{"c":122.11,"h":124.49,"l":121.99,"n":19309,"o":123.28,"t":"2026-08-21T04:00:00Z","v":773667,"vw":122.768831},{"c":125.84,"h":125.92,"l":122.8,"n":21790,"o":123.39,"t":"2026-08-24T04:00:00Z","v":1058291,"vw":124.808476},{"c":122.89,"h":125.65,"l":120.22,"n":26269,"o":125.65,"t":"2026-08-25T04:00:00Z","v":995363,"vw":122.356359},{"c":123.64,"h":124.5783,"l":121.15,"n":20975,"o":122.64,"t":"2026-08-26T04:00:00Z","v":868888,"vw":123.50373},{"c":121.69,"h":123.5,"l":119.985,"n":19645,"o":123.15,"t":"2026-08-27T04:00:00Z","v":836300,"vw":121.559827},{"c":122.23,"h":124.2799,"l":121.88,"n":18700,"o":122.98,"t":"2026-08-28T04:00:00Z","v":845376,"vw":122.89872},{"c":120.38,"h":120.815,"l":117.785,"n":23819,"o":120.4,"t":"2026-08-31T04:00:00Z","v":1074805,"vw":119.727661},{"c":115.28,"h":119.47,"l":115.025,"n":26565,"o":117.98,"t":"2026-09-01T04:00:00Z","v":1106059,"vw":115.940527},{"c":115.79,"h":118.32,"l":115.04,"n":21478,"o":115.48,"t":"2026-09-02T04:00:00Z","v":784756,"vw":116.615705},{"c":116.01,"h":117.455,"l":114.51,"n":20136,"o":116.18,"t":"2026-09-03T04:00:00Z","v":719405,"vw":116.185359},{"c":117.53,"h":117.7,"l":115.385,"n":19807,"o":115.65,"t":"2026-09-04T04:00:00Z","v":826578,"vw":116.965924},{"c":114.35,"h":117.3,"l":114.04,"n":21893,"o":117.02,"t":"2026-09-08T04:00:00Z","v":888100,"vw":114.662937},{"c":111.09,"h":114.38,"l":110.8,"n":27262,"o":114.18,"t":"2026-09-09T04:00:00Z","v":1215927,"vw":111.697158},{"c":108.83,"h":110.78,"l":108.54,"n":24168,"o":110.28,"t":"2026-09-10T04:00:00Z","v":1044104,"vw":109.274569},{"c":112.48,"h":113.06,"l":110.095,"n":20928,"o":110.84,"t":"2026-09-11T04:00:00Z","v":824173,"vw":112.148243},{"c":111.49,"h":112.55,"l":110.36,"n":21621,"o":111.8,"t":"2026-09-14T04:00:00Z","v":775291,"vw":111.42835},{"c":111.48,"h":114.53,"l":110.83,"n":26616,"o":114.04,"t":"2026-09-15T04:00:00Z","v":1700798,"vw":112.031898},{"c":115.4,"h":116.93,"l":111.69,"n":28964,"o":111.75,"t":"2026-09-16T04:00:00Z","v":1256113,"vw":114.891145},{"c":123,"h":125.57,"l":117.95,"n":38299,"o":118.69,"t":"2026-09-17T04:00:00Z","v":1979118,"vw":123.277804},{"c":122.24,"h":123.78,"l":119.75,"n":29533,"o":123,"t":"2026-09-18T04:00:00Z","v":2332721,"vw":121.861012},{"c":123.69,"h":124.55,"l":121.08,"n":25889,"o":122.24,"t":"2026-09-21T04:00:00Z","v":1199272,"vw":123.443474},{"c":124.58,"h":127.75,"l":122.43,"n":23263,"o":127.02,"t":"2026-09-22T04:00:00Z","v":1041409,"vw":124.598424},{"c":124.62,"h":126.32,"l":122.66,"n":24619,"o":123.92,"t":"2026-09-23T04:00:00Z","v":1382407,"vw":124.700981},{"c":123.44,"h":125.96,"l":122.075,"n":17144,"o":123.18,"t":"2026-09-24T04:00:00Z","v":1005746,"vw":123.766485},{"c":126.14,"h":126.925,"l":122.035,"n":18075,"o":123.98,"t":"2026-09-25T04:00:00Z","v":911901,"vw":125.671736},{"c":122.36,"h":124.36,"l":121.59,"n":22774,"o":124.07,"t":"2026-09-28T04:00:00Z","v":1081158,"vw":122.962374},{"c":122.63,"h":123.29,"l":120.51,"n":18712,"o":123.29,"t":"2026-09-29T04:00:00Z","v":765109,"vw":121.884572},{"c":117.31,"h":123.52,"l":117.02,"n":24648,"o":123.52,"t":"2026-09-30T04:00:00Z","v":1037064,"vw":118.041383},{"c":119.24,"h":121.1,"l":116.82,"n":21029,"o":116.82,"t":"2026-10-01T04:00:00Z","v":1037551,"vw":119.731569},{"c":118.09,"h":120.33,"l":117.665,"n":25087,"o":120.33,"t":"2026-10-02T04:00:00Z","v":1009103,"vw":118.592413},{"c":118.19,"h":120.29,"l":117.6,"n":22483,"o":118.09,"t":"2026-10-05T04:00:00Z","v":1182397,"vw":118.677741},{"c":120.22,"h":120.37,"l":117.23,"n":20498,"o":118.56,"t":"2026-10-06T04:00:00Z","v":928045,"vw":119.480989},{"c":115.2,"h":119.265,"l":114.64,"n":19614,"o":119.065,"t":"2026-10-07T04:00:00Z","v":967092,"vw":115.658429},{"c":116.84,"h":117.82,"l":114.085,"n":22444,"o":114.38,"t":"2026-10-08T04:00:00Z","v":1027104,"vw":116.478349},{"c":114.98,"h":117.87,"l":114.71,"n":19387,"o":117.65,"t":"2026-10-09T04:00:00Z","v":847841,"vw":116.032626},{"c":116.9,"h":118.33,"l":114.33,"n":20450,"o":114.87,"t":"2026-10-12T04:00:00Z","v":988024,"vw":116.836921},{"c":117.53,"h":119.45,"l":116.68,"n":19482,"o":118.29,"t":"2026-10-13T04:00:00Z","v":1156530,"vw":117.671372},{"c":117.54,"h":118.03,"l":115.78,"n":17324,"o":116.95,"t":"2026-10-14T04:00:00Z","v":990333,"vw":117.225604},{"c":124.77,"h":126.22,"l":120.99,"n":31964,"o":121.92,"t":"2026-10-15T04:00:00Z","v":1483829,"vw":124.584516},{"c":123.14,"h":127.275,"l":122.68,"n":23510,"o":125.46,"t":"2026-10-16T04:00:00Z","v":1017216,"vw":123.962847}],"volatilityBars":[{"c":117,"h":117,"l":117,"n":16,"o":117,"t":"2026-09-08T12:30:00Z","v":600,"vw":117},{"c":117.47,"h":117.47,"l":117.47,"n":11,"o":117.47,"t":"2026-09-08T13:15:00Z","v":380,"vw":117.47},{"c":116.4139,"h":117.3,"l":115.855,"n":362,"o":117.02,"t":"2026-09-08T13:30:00Z","v":19083,"vw":116.936479},{"c":115.815,"h":116.24,"l":115.41,"n":650,"o":116.15,"t":"2026-09-08T13:45:00Z","v":20384,"vw":115.923675},{"c":114.8053,"h":115.835,"l":114.63,"n":637,"o":115.835,"t":"2026-09-08T14:00:00Z","v":22688,"vw":115.137432},{"c":115.11,"h":115.43,"l":114.71,"n":431,"o":115.055,"t":"2026-09-08T14:15:00Z","v":13275,"vw":115.087756},{"c":115.72,"h":115.98,"l":114.92,"n":734,"o":115.265,"t":"2026-09-08T14:30:00Z","v":23443,"vw":115.519112},{"c":115.99,"h":116.01,"l":115.54,"n":546,"o":115.79,"t":"2026-09-08T14:45:00Z","v":11986,"vw":115.852353},{"c":115.53,"h":115.93,"l":115.53,"n":461,"o":115.8,"t":"2026-09-08T15:00:00Z","v":11313,"vw":115.768022},{"c":115.67,"h":115.78,"l":115.14,"n":708,"o":115.5,"t":"2026-09-08T15:15:00Z","v":25310,"vw":115.441545},{"c":115.465,"h":115.86,"l":115.3001,"n":471,"o":115.67,"t":"2026-09-08T15:30:00Z","v":11936,"vw":115.552936},{"c":115.17,"h":115.4,"l":115.09,"n":487,"o":115.4,"t":"2026-09-08T15:45:00Z","v":18426,"vw":115.220597},{"c":114.91,"h":115.14,"l":114.71,"n":592,"o":115.09,"t":"2026-09-08T16:00:00Z","v":23895,"vw":114.869599},{"c":114.61,"h":114.9,"l":114.5214,"n":569,"o":114.81,"t":"2026-09-08T16:15:00Z","v":19823,"vw":114.6748},{"c":114.295,"h":114.75,"l":114.295,"n":594,"o":114.6,"t":"2026-09-08T16:30:00Z","v":21534,"vw":114.568819},{"c":114.52,"h":114.56,"l":114.2569,"n":426,"o":114.29,"t":"2026-09-08T16:45:00Z","v":10141,"vw":114.425816},{"c":114.6565,"h":114.685,"l":114.56,"n":434,"o":114.61,"t":"2026-09-08T17:00:00Z","v":9210,"vw":114.62561},{"c":114.61,"h":114.71,"l":114.42,"n":612,"o":114.61,"t":"2026-09-08T17:15:00Z","v":20038,"vw":114.629168},{"c":114.81,"h":115.13,"l":114.5448,"n":463,"o":114.585,"t":"2026-09-08T17:30:00Z","v":12295,"vw":114.868966},{"c":114.785,"h":114.875,"l":114.65,"n":689,"o":114.725,"t":"2026-09-08T17:45:00Z","v":17157,"vw":114.767457},{"c":114.65,"h":114.8,"l":114.495,"n":609,"o":114.68,"t":"2026-09-08T18:00:00Z","v":14845,"vw":114.649026},{"c":114.755,"h":114.8,"l":114.6,"n":523,"o":114.65,"t":"2026-09-08T18:15:00Z","v":12105,"vw":114.696043},{"c":114.54,"h":114.76,"l":114.46,"n":724,"o":114.695,"t":"2026-09-08T18:30:00Z","v":16617,"vw":114.578843},{"c":114.3,"h":114.59,"l":114.21,"n":700,"o":114.51,"t":"2026-09-08T18:45:00Z","v":16695,"vw":114.378112},{"c":114.145,"h":114.405,"l":114.13,"n":874,"o":114.24,"t":"2026-09-08T19:00:00Z","v":29251,"vw":114.279114},{"c":114.45,"h":114.55,"l":114.17,"n":1021,"o":114.24,"t":"2026-09-08T19:15:00Z","v":28289,"vw":114.362214},{"c":114.26,"h":114.645,"l":114.12,"n":1790,"o":114.42,"t":"2026-09-08T19:30:00Z","v":62314,"vw":114.372271},{"c":114.35,"h":114.515,"l":114.04,"n":3743,"o":114.29,"t":"2026-09-08T19:45:00Z","v":139296,"vw":114.269307},{"c":114.04,"h":114.48,"l":114.04,"n":44,"o":114.35,"t":"2026-09-08T20:00:00Z","v":235916,"vw":114.35015},{"c":114.73,"h":114.73,"l":114.73,"n":1,"o":114.73,"t":"2026-09-08T21:30:00Z","v":200,"vw":114.73},{"c":114.1325,"h":114.38,"l":113.4736,"n":515,"o":114.18,"t":"2026-09-09T13:30:00Z","v":26386,"vw":113.972384},{"c":112.89,"h":113.96,"l":112.85,"n":258,"o":113.96,"t":"2026-09-09T13:45:00Z","v":5666,"vw":113.271176},{"c":113.05,"h":113.3299,"l":112.3,"n":774,"o":113.3299,"t":"2026-09-09T14:00:00Z","v":24327,"vw":112.63353},{"c":112.72,"h":112.9,"l":112.5,"n":762,"o":112.885,"t":"2026-09-09T14:15:00Z","v":18175,"vw":112.764545},{"c":112.55,"h":112.78,"l":112.23,"n":494,"o":112.74,"t":"2026-09-09T14:30:00Z","v":13022,"vw":112.421568},{"c":112.56,"h":112.71,"l":112.43,"n":904,"o":112.67,"t":"2026-09-09T14:45:00Z","v":29141,"vw":112.617749},{"c":112.06,"h":112.68,"l":111.78,"n":1068,"o":112.56,"t":"2026-09-09T15:00:00Z","v":28950,"vw":112.156711},{"c":111.43,"h":112.1332,"l":111.43,"n":926,"o":112,"t":"2026-09-09T15:15:00Z","v":30695,"vw":111.745375},{"c":111.55,"h":111.81,"l":111.33,"n":963,"o":111.35,"t":"2026-09-09T15:30:00Z","v":30831,"vw":111.52868},{"c":111.6,"h":111.81,"l":111.38,"n":833,"o":111.47,"t":"2026-09-09T15:45:00Z","v":29796,"vw":111.681682},{"c":111.5,"h":111.72,"l":111.46,"n":735,"o":111.565,"t":"2026-09-09T16:00:00Z","v":19146,"vw":111.576542},{"c":111.735,"h":111.77,"l":111.47,"n":899,"o":111.53,"t":"2026-09-09T16:15:00Z","v":38473,"vw":111.623231},{"c":111.8,"h":111.9997,"l":111.71,"n":910,"o":111.735,"t":"2026-09-09T16:30:00Z","v":46739,"vw":111.844856},{"c":112.02,"h":112.08,"l":111.72,"n":883,"o":111.84,"t":"2026-09-09T16:45:00Z","v":33112,"vw":111.855709},{"c":111.655,"h":112.2,"l":111.655,"n":684,"o":112.035,"t":"2026-09-09T17:00:00Z","v":35780,"vw":112.061719},{"c":112.38,"h":112.38,"l":111.63,"n":945,"o":111.655,"t":"2026-09-09T17:15:00Z","v":35399,"vw":112.024471},{"c":112.11,"h":112.4299,"l":112.04,"n":810,"o":112.38,"t":"2026-09-09T17:30:00Z","v":31718,"vw":112.297612},{"c":112.27,"h":112.27,"l":111.94,"n":763,"o":112.11,"t":"2026-09-09T17:45:00Z","v":25826,"vw":112.131206},{"c":112.45,"h":112.59,"l":112.195,"n":871,"o":112.195,"t":"2026-09-09T18:00:00Z","v":31922,"vw":112.40683},{"c":112.46,"h":112.62,"l":112.29,"n":684,"o":112.42,"t":"2026-09-09T18:15:00Z","v":19775,"vw":112.452107},{"c":112.295,"h":112.52,"l":112.255,"n":846,"o":112.4,"t":"2026-09-09T18:30:00Z","v":26071,"vw":112.358665},{"c":112.14,"h":112.37,"l":111.99,"n":1015,"o":112.34,"t":"2026-09-09T18:45:00Z","v":36602,"vw":112.176104},{"c":111.92,"h":112.1,"l":111.76,"n":1067,"o":112.1,"t":"2026-09-09T19:00:00Z","v":43572,"vw":111.891539},{"c":111.45,"h":111.96,"l":111.375,"n":1297,"o":111.915,"t":"2026-09-09T19:15:00Z","v":56931,"vw":111.700988},{"c":111.61,"h":111.92,"l":111.42,"n":1757,"o":111.435,"t":"2026-09-09T19:30:00Z","v":72261,"vw":111.660732},{"c":111.14,"h":111.605,"l":110.8,"n":4399,"o":111.605,"t":"2026-09-09T19:45:00Z","v":227676,"vw":111.115616},{"c":111.09,"h":111.09,"l":111.09,"n":44,"o":111.09,"t":"2026-09-09T20:00:00Z","v":186546,"vw":111.09},{"c":109.95,"h":110.629,"l":109.04,"n":770,"o":110.28,"t":"2026-09-10T13:30:00Z","v":45740,"vw":109.953814},{"c":109.84,"h":110.1,"l":109.68,"n":699,"o":109.94,"t":"2026-09-10T13:45:00Z","v":34744,"vw":109.856971},{"c":109.895,"h":109.935,"l":109.5407,"n":698,"o":109.82,"t":"2026-09-10T14:00:00Z","v":33464,"vw":109.709736},{"c":110.34,"h":110.505,"l":109.95,"n":689,"o":109.95,"t":"2026-09-10T14:15:00Z","v":34188,"vw":110.187205},{"c":109.77,"h":110.4,"l":109.755,"n":458,"o":110.4,"t":"2026-09-10T14:30:00Z","v":15522,"vw":109.961682},{"c":110.38,"h":110.38,"l":109.79,"n":394,"o":109.79,"t":"2026-09-10T14:45:00Z","v":6506,"vw":110.147005},{"c":110.595,"h":110.77,"l":110.07,"n":564,"o":110.25,"t":"2026-09-10T15:00:00Z","v":14230,"vw":110.432295},{"c":110.735,"h":110.78,"l":110.42,"n":611,"o":110.595,"t":"2026-09-10T15:15:00Z","v":15889,"vw":110.561634},{"c":109.895,"h":110.78,"l":109.82,"n":478,"o":110.78,"t":"2026-09-10T15:30:00Z","v":15819,"vw":110.460191},{"c":109.53,"h":109.94,"l":109.4354,"n":596,"o":109.83,"t":"2026-09-10T15:45:00Z","v":17396,"vw":109.645861},{"c":110.25,"h":110.26,"l":109.53,"n":725,"o":109.53,"t":"2026-09-10T16:00:00Z","v":33583,"vw":109.998688},{"c":110.13,"h":110.37,"l":109.917,"n":569,"o":110.245,"t":"2026-09-10T16:15:00Z","v":23091,"vw":110.202583},{"c":110.095,"h":110.21,"l":109.97,"n":563,"o":110.05,"t":"2026-09-10T16:30:00Z","v":16440,"vw":110.072786},{"c":110.01,"h":110.13,"l":109.95,"n":693,"o":110.095,"t":"2026-09-10T16:45:00Z","v":13771,"vw":110.053656},{"c":109.6786,"h":110.08,"l":109.66,"n":743,"o":109.99,"t":"2026-09-10T17:00:00Z","v":22304,"vw":109.929938},{"c":109.51,"h":109.82,"l":109.51,"n":621,"o":109.69,"t":"2026-09-10T17:15:00Z","v":18270,"vw":109.693257},{"c":109.18,"h":109.56,"l":109.05,"n":507,"o":109.51,"t":"2026-09-10T17:30:00Z","v":15488,"vw":109.287683},{"c":109.15,"h":109.265,"l":109.15,"n":546,"o":109.19,"t":"2026-09-10T17:45:00Z","v":22631,"vw":109.227022},{"c":109.26,"h":109.4,"l":109.16,"n":705,"o":109.195,"t":"2026-09-10T18:00:00Z","v":25055,"vw":109.305805},{"c":109.08,"h":109.29,"l":109,"n":707,"o":109.22,"t":"2026-09-10T18:15:00Z","v":16988,"vw":109.176044},{"c":109.085,"h":109.14,"l":108.96,"n":824,"o":109,"t":"2026-09-10T18:30:00Z","v":25756,"vw":109.03781},{"c":109.11,"h":109.11,"l":108.92,"n":873,"o":109.08,"t":"2026-09-10T18:45:00Z","v":27527,"vw":109.01282},{"c":108.825,"h":109.055,"l":108.77,"n":922,"o":109.055,"t":"2026-09-10T19:00:00Z","v":26748,"vw":108.86794},{"c":108.67,"h":108.92,"l":108.54,"n":1318,"o":108.825,"t":"2026-09-10T19:15:00Z","v":47825,"vw":108.723594},{"c":108.885,"h":109.02,"l":108.62,"n":1629,"o":108.71,"t":"2026-09-10T19:30:00Z","v":55399,"vw":108.783387},{"c":108.82,"h":109.26,"l":108.715,"n":4482,"o":108.88,"t":"2026-09-10T19:45:00Z","v":211938,"vw":108.913556},{"c":108.83,"h":108.83,"l":108.83,"n":38,"o":108.83,"t":"2026-09-10T20:00:00Z","v":187347,"vw":108.83},{"c":108.9,"h":108.94,"l":108.9,"n":3,"o":108.94,"t":"2026-09-10T22:30:00Z","v":300,"vw":108.92},{"c":108.9,"h":108.92,"l":108.9,"n":8,"o":108.92,"t":"2026-09-10T23:00:00Z","v":571,"vw":108.9075},{"c":109.07,"h":109.07,"l":109.07,"n":1,"o":109.07,"t":"2026-09-11T09:15:00Z","v":127,"vw":109.07},{"c":111.3601,"h":112.29,"l":110.42,"n":507,"o":110.84,"t":"2026-09-11T13:30:00Z","v":28864,"vw":111.14643},{"c":111.49,"h":111.8,"l":110.66,"n":651,"o":111.355,"t":"2026-09-11T13:45:00Z","v":28502,"vw":111.297725},{"c":110.185,"h":111.569,"l":110.1,"n":772,"o":111.4,"t":"2026-09-11T14:00:00Z","v":24696,"vw":110.622084},{"c":110.3,"h":110.8375,"l":110.095,"n":550,"o":110.15,"t":"2026-09-11T14:15:00Z","v":14827,"vw":110.398592},{"c":110.905,"h":110.96,"l":110.32,"n":583,"o":110.39,"t":"2026-09-11T14:30:00Z","v":20423,"vw":110.509418},{"c":110.895,"h":111.25,"l":110.895,"n":469,"o":110.93,"t":"2026-09-11T14:45:00Z","v":10814,"vw":111.010978},{"c":111.46,"h":111.5,"l":110.98,"n":561,"o":110.98,"t":"2026-09-11T15:00:00Z","v":15950,"vw":111.259497},{"c":111.545,"h":111.73,"l":111.34,"n":573,"o":111.49,"t":"2026-09-11T15:15:00Z","v":15807,"vw":111.54025},{"c":111.9,"h":112.11,"l":111.64,"n":794,"o":111.65,"t":"2026-09-11T15:30:00Z","v":23035,"vw":111.846442},{"c":112.605,"h":112.74,"l":111.805,"n":1004,"o":111.805,"t":"2026-09-11T15:45:00Z","v":38428,"vw":112.316778},{"c":112.13,"h":112.67,"l":112.05,"n":793,"o":112.55,"t":"2026-09-11T16:00:00Z","v":25209,"vw":112.26941},{"c":112.59,"h":112.63,"l":112.11,"n":715,"o":112.13,"t":"2026-09-11T16:15:00Z","v":23156,"vw":112.317356},{"c":112.615,"h":112.875,"l":112.445,"n":703,"o":112.56,"t":"2026-09-11T16:30:00Z","v":31812,"vw":112.65695},{"c":112.87,"h":112.91,"l":112.475,"n":390,"o":112.595,"t":"2026-09-11T16:45:00Z","v":11711,"vw":112.68896},{"c":112.87,"h":112.97,"l":112.71,"n":511,"o":112.9,"t":"2026-09-11T17:00:00Z","v":12574,"vw":112.849901},{"c":113.03,"h":113.03,"l":112.69,"n":578,"o":112.9,"t":"2026-09-11T17:15:00Z","v":16800,"vw":112.873589},{"c":112.48,"h":113.06,"l":112.48,"n":658,"o":113.05,"t":"2026-09-11T17:30:00Z","v":17777,"vw":112.746638},{"c":112.67,"h":112.67,"l":112.185,"n":504,"o":112.42,"t":"2026-09-11T17:45:00Z","v":13915,"vw":112.374958},{"c":112.555,"h":112.79,"l":112.518,"n":375,"o":112.76,"t":"2026-09-11T18:00:00Z","v":6962,"vw":112.644627},{"c":112.115,"h":112.59,"l":112.115,"n":431,"o":112.5,"t":"2026-09-11T18:15:00Z","v":9270,"vw":112.367048},{"c":111.95,"h":112.23,"l":111.875,"n":542,"o":112.13,"t":"2026-09-11T18:30:00Z","v":11985,"vw":112.144095},{"c":111.865,"h":112.1,"l":111.865,"n":674,"o":111.95,"t":"2026-09-11T18:45:00Z","v":20451,"vw":111.967135},{"c":112.27,"h":112.55,"l":111.82,"n":993,"o":111.93,"t":"2026-09-11T19:00:00Z","v":51766,"vw":112.272853},{"c":112.35,"h":112.53,"l":112.3,"n":916,"o":112.49,"t":"2026-09-11T19:15:00Z","v":35282,"vw":112.426686},{"c":112.45,"h":112.585,"l":112.325,"n":1107,"o":112.325,"t":"2026-09-11T19:30:00Z","v":29378,"vw":112.465638},{"c":112.5,"h":112.55,"l":112.07,"n":3193,"o":112.49,"t":"2026-09-11T19:45:00Z","v":127061,"vw":112.324761},{"c":112.48,"h":112.48,"l":112.48,"n":33,"o":112.48,"t":"2026-09-11T20:00:00Z","v":140165,"vw":112.48},{"c":111.99,"h":111.99,"l":111.99,"n":3,"o":111.99,"t":"2026-09-14T09:00:00Z","v":106,"vw":111.99},{"c":111.97,"h":111.97,"l":111.97,"n":4,"o":111.97,"t":"2026-09-14T11:00:00Z","v":291,"vw":111.97},{"c":111.145,"h":112.55,"l":111.12,"n":740,"o":111.8,"t":"2026-09-14T13:30:00Z","v":45159,"vw":111.743915},{"c":110.52,"h":111.11,"l":110.37,"n":585,"o":111.11,"t":"2026-09-14T13:45:00Z","v":19401,"vw":110.751752},{"c":110.83,"h":111.07,"l":110.36,"n":458,"o":110.515,"t":"2026-09-14T14:00:00Z","v":11736,"vw":110.75536},{"c":111.15,"h":111.39,"l":110.751,"n":532,"o":110.82,"t":"2026-09-14T14:15:00Z","v":17156,"vw":111.017668},{"c":111.1414,"h":111.41,"l":111,"n":452,"o":111.01,"t":"2026-09-14T14:30:00Z","v":11113,"vw":111.239319},{"c":110.89,"h":111.23,"l":110.89,"n":400,"o":111.165,"t":"2026-09-14T14:45:00Z","v":8360,"vw":111.084663},{"c":111.205,"h":111.79,"l":110.9,"n":908,"o":110.97,"t":"2026-09-14T15:00:00Z","v":31002,"vw":111.182324},{"c":110.97,"h":111.23,"l":110.84,"n":573,"o":111.05,"t":"2026-09-14T15:15:00Z","v":21923,"vw":111.059708},{"c":111.53,"h":111.53,"l":110.865,"n":583,"o":110.885,"t":"2026-09-14T15:30:00Z","v":11900,"vw":111.099781},{"c":111.55,"h":111.73,"l":111.34,"n":446,"o":111.54,"t":"2026-09-14T15:45:00Z","v":8685,"vw":111.52301},{"c":111.54,"h":111.64,"l":111.46,"n":378,"o":111.615,"t":"2026-09-14T16:00:00Z","v":17311,"vw":111.54376},{"c":111.39,"h":111.57,"l":111.26,"n":638,"o":111.555,"t":"2026-09-14T16:15:00Z","v":15542,"vw":111.387789},{"c":111.43,"h":111.6,"l":111.36,"n":619,"o":111.44,"t":"2026-09-14T16:30:00Z","v":13243,"vw":111.457901},{"c":111.52,"h":111.83,"l":111.34,"n":667,"o":111.4401,"t":"2026-09-14T16:45:00Z","v":17386,"vw":111.612441},{"c":111.075,"h":111.495,"l":110.96,"n":390,"o":111.48,"t":"2026-09-14T17:00:00Z","v":17029,"vw":111.275351},{"c":111.23,"h":111.24,"l":110.95,"n":643,"o":111.08,"t":"2026-09-14T17:15:00Z","v":17410,"vw":111.056793},{"c":111.3,"h":111.3,"l":111.05,"n":596,"o":111.28,"t":"2026-09-14T17:30:00Z","v":18784,"vw":111.174816},{"c":111.01,"h":111.23,"l":111.01,"n":340,"o":111.23,"t":"2026-09-14T17:45:00Z","v":8774,"vw":111.126402},{"c":111.035,"h":111.21,"l":110.86,"n":646,"o":111.115,"t":"2026-09-14T18:00:00Z","v":26378,"vw":111.010689},{"c":111.13,"h":111.13,"l":111,"n":577,"o":111.035,"t":"2026-09-14T18:15:00Z","v":20197,"vw":111.0483},{"c":111.01,"h":111.26,"l":111,"n":565,"o":111.075,"t":"2026-09-14T18:30:00Z","v":14937,"vw":111.159643},{"c":111.545,"h":111.545,"l":110.93,"n":990,"o":111.01,"t":"2026-09-14T18:45:00Z","v":39335,"vw":111.238287},{"c":112.07,"h":112.13,"l":111.46,"n":983,"o":111.595,"t":"2026-09-14T19:00:00Z","v":43322,"vw":111.717618},{"c":112.08,"h":112.12,"l":111.77,"n":1005,"o":112.05,"t":"2026-09-14T19:15:00Z","v":28009,"vw":112.002055},{"c":111.925,"h":112.2,"l":111.81,"n":1168,"o":112.085,"t":"2026-09-14T19:30:00Z","v":25284,"vw":112.042454},{"c":111.455,"h":112.1,"l":111.39,"n":3492,"o":111.91,"t":"2026-09-14T19:45:00Z","v":120155,"vw":111.642867},{"c":111.49,"h":111.49,"l":111.49,"n":44,"o":111.49,"t":"2026-09-14T20:00:00Z","v":118416,"vw":111.49},{"c":113.03,"h":113.05,"l":111.5,"n":106,"o":111.5,"t":"2026-09-14T21:15:00Z","v":4779,"vw":112.592481},{"c":113.5,"h":113.5,"l":113.5,"n":1,"o":113.5,"t":"2026-09-14T21:30:00Z","v":150,"vw":113.5},{"c":112.03,"h":112.2,"l":112.03,"n":19,"o":112.03,"t":"2026-09-15T08:00:00Z","v":1245,"vw":112.061482},{"c":112.5,"h":112.5,"l":112.5,"n":6,"o":112.5,"t":"2026-09-15T12:45:00Z","v":211,"vw":112.5},{"c":113.5,"h":113.5,"l":113.49,"n":11,"o":113.49,"t":"2026-09-15T13:15:00Z","v":313,"vw":113.493731},{"c":112.55,"h":114.53,"l":112.289,"n":1292,"o":113.55,"t":"2026-09-15T13:30:00Z","v":80166,"vw":113.565984},{"c":112.82,"h":112.91,"l":112.08,"n":1150,"o":112.55,"t":"2026-09-15T13:45:00Z","v":35633,"vw":112.47169},{"c":112.415,"h":112.9,"l":112.05,"n":857,"o":112.9,"t":"2026-09-15T14:00:00Z","v":29198,"vw":112.400676},{"c":111.89,"h":112.3099,"l":111.64,"n":715,"o":112.2,"t":"2026-09-15T14:15:00Z","v":22717,"vw":112.092972},{"c":112.31,"h":112.36,"l":111.88,"n":747,"o":111.995,"t":"2026-09-15T14:30:00Z","v":38582,"vw":112.098251},{"c":111.94,"h":112.2,"l":111.71,"n":758,"o":112.18,"t":"2026-09-15T14:45:00Z","v":20637,"vw":111.912353},{"c":111.865,"h":112.12,"l":111.8001,"n":393,"o":112.095,"t":"2026-09-15T15:00:00Z","v":9372,"vw":111.954496},{"c":112.245,"h":112.31,"l":111.8,"n":776,"o":111.8,"t":"2026-09-15T15:15:00Z","v":22648,"vw":112.104662},{"c":112.255,"h":112.275,"l":112.11,"n":608,"o":112.245,"t":"2026-09-15T15:30:00Z","v":14019,"vw":112.19127},{"c":111.77,"h":112.18,"l":111.65,"n":588,"o":112.18,"t":"2026-09-15T15:45:00Z","v":20701,"vw":111.896837},{"c":111.63,"h":111.75,"l":111.32,"n":668,"o":111.68,"t":"2026-09-15T16:00:00Z","v":27644,"vw":111.497875},{"c":111.89,"h":111.89,"l":111.5,"n":640,"o":111.575,"t":"2026-09-15T16:15:00Z","v":10950,"vw":111.71431},{"c":111.98,"h":111.98,"l":111.46,"n":663,"o":111.8,"t":"2026-09-15T16:30:00Z","v":21048,"vw":111.67674},{"c":113.22,"h":113.35,"l":111.99,"n":886,"o":111.995,"t":"2026-09-15T16:45:00Z","v":33228,"vw":112.689774},{"c":112.8,"h":113.45,"l":112.8,"n":882,"o":113.285,"t":"2026-09-15T17:00:00Z","v":24516,"vw":113.159513},{"c":112.505,"h":112.82,"l":112.08,"n":689,"o":112.75,"t":"2026-09-15T17:15:00Z","v":18931,"vw":112.33962},{"c":111.9,"h":112.43,"l":111.9,"n":842,"o":112.43,"t":"2026-09-15T17:30:00Z","v":35076,"vw":112.204012},{"c":111.27,"h":111.88,"l":110.83,"n":955,"o":111.88,"t":"2026-09-15T17:45:00Z","v":26338,"vw":111.295581},{"c":111.71,"h":111.75,"l":111.19,"n":600,"o":111.19,"t":"2026-09-15T18:00:00Z","v":16770,"vw":111.589592},{"c":111.86,"h":112.155,"l":111.62,"n":891,"o":111.65,"t":"2026-09-15T18:15:00Z","v":42625,"vw":111.861883},{"c":112.015,"h":112.235,"l":111.7,"n":819,"o":111.84,"t":"2026-09-15T18:30:00Z","v":28669,"vw":111.885366},{"c":112.335346,"h":112.445,"l":111.925,"n":814,"o":111.99,"t":"2026-09-15T18:45:00Z","v":32052,"vw":112.168614},{"c":112.06,"h":112.62,"l":112.055,"n":957,"o":112.43,"t":"2026-09-15T19:00:00Z","v":30802,"vw":112.422883},{"c":111.79,"h":112.13,"l":111.77,"n":1135,"o":112.08,"t":"2026-09-15T19:15:00Z","v":39316,"vw":111.910516},{"c":111.37,"h":111.83,"l":111.33,"n":1490,"o":111.83,"t":"2026-09-15T19:30:00Z","v":49548,"vw":111.522285},{"c":111.44,"h":111.97,"l":111.22,"n":3507,"o":111.41,"t":"2026-09-15T19:45:00Z","v":129645,"vw":111.500461},{"c":111.48,"h":111.48,"l":111.48,"n":58,"o":111.48,"t":"2026-09-15T20:00:00Z","v":512578,"vw":111.48},{"c":113.5,"h":113.5,"l":112.49,"n":37,"o":112.49,"t":"2026-09-16T12:15:00Z","v":1972,"vw":113.259506},{"c":112.24,"h":112.24,"l":112.24,"n":16,"o":112.24,"t":"2026-09-16T12:30:00Z","v":301,"vw":112.24},{"c":112.97,"h":112.98,"l":111.69,"n":790,"o":111.75,"t":"2026-09-16T13:30:00Z","v":51011,"vw":112.259145},{"c":112.965,"h":113.535,"l":112.01,"n":676,"o":112.885,"t":"2026-09-16T13:45:00Z","v":36901,"vw":112.834285},{"c":113.44,"h":113.59,"l":112.19,"n":778,"o":113.1,"t":"2026-09-16T14:00:00Z","v":32164,"vw":113.030746},{"c":113.51,"h":113.86,"l":113.25,"n":694,"o":113.44,"t":"2026-09-16T14:15:00Z","v":27489,"vw":113.5544},{"c":113.99,"h":114.04,"l":113.555,"n":704,"o":113.57,"t":"2026-09-16T14:30:00Z","v":18221,"vw":113.86823},{"c":114.305,"h":114.39,"l":113.96,"n":922,"o":114.07,"t":"2026-09-16T14:45:00Z","v":27665,"vw":114.135145},{"c":114.445,"h":114.66,"l":114.165,"n":1032,"o":114.305,"t":"2026-09-16T15:00:00Z","v":33634,"vw":114.484286},{"c":114.14,"h":114.91,"l":114.03,"n":917,"o":114.475,"t":"2026-09-16T15:15:00Z","v":28173,"vw":114.413106},{"c":114.07,"h":114.18,"l":113.865,"n":582,"o":114.18,"t":"2026-09-16T15:30:00Z","v":19629,"vw":114.009876},{"c":114.395,"h":114.4,"l":113.975,"n":699,"o":114.05,"t":"2026-09-16T15:45:00Z","v":18436,"vw":114.195317},{"c":114.645,"h":114.88,"l":114.36,"n":1092,"o":114.415,"t":"2026-09-16T16:00:00Z","v":64289,"vw":114.615785},{"c":114.42,"h":114.76,"l":114.42,"n":492,"o":114.7,"t":"2026-09-16T16:15:00Z","v":16111,"vw":114.62995},{"c":114.37,"h":114.45,"l":114.05,"n":480,"o":114.395,"t":"2026-09-16T16:30:00Z","v":16228,"vw":114.297297},{"c":115.2,"h":115.2,"l":114.34,"n":852,"o":114.46,"t":"2026-09-16T16:45:00Z","v":32114,"vw":114.815722},{"c":115.14,"h":115.53,"l":115.12,"n":776,"o":115.2,"t":"2026-09-16T17:00:00Z","v":33327,"vw":115.313709},{"c":115.57,"h":115.65,"l":115.125,"n":662,"o":115.14,"t":"2026-09-16T17:15:00Z","v":15945,"vw":115.484908},{"c":115.635,"h":115.74,"l":115.575,"n":603,"o":115.62,"t":"2026-09-16T17:30:00Z","v":17022,"vw":115.653208},{"c":115.67,"h":115.71,"l":115.47,"n":814,"o":115.64,"t":"2026-09-16T17:45:00Z","v":22480,"vw":115.590345},{"c":116.36,"h":116.93,"l":115.19,"n":1821,"o":115.59,"t":"2026-09-16T18:00:00Z","v":69732,"vw":116.31692},{"c":115.75,"h":116.44,"l":115.75,"n":1026,"o":116.35,"t":"2026-09-16T18:15:00Z","v":32768,"vw":116.250336},{"c":116.68,"h":116.73,"l":115.53,"n":1093,"o":115.86,"t":"2026-09-16T18:30:00Z","v":36120,"vw":116.168082},{"c":115.18,"h":116.72,"l":115.17,"n":1442,"o":116.595,"t":"2026-09-16T18:45:00Z","v":55532,"vw":115.965413},{"c":114.78,"h":115.52,"l":114.78,"n":1333,"o":115.11,"t":"2026-09-16T19:00:00Z","v":38258,"vw":115.241036},{"c":114.49,"h":114.84,"l":114.36,"n":1514,"o":114.84,"t":"2026-09-16T19:15:00Z","v":49333,"vw":114.56794},{"c":114.98,"h":115.06,"l":114.46,"n":1714,"o":114.51,"t":"2026-09-16T19:30:00Z","v":55361,"vw":114.798587},{"c":115.39,"h":115.61,"l":114.965,"n":4931,"o":114.965,"t":"2026-09-16T19:45:00Z","v":198929,"vw":115.31152},{"c":115.4,"h":115.4,"l":115.4,"n":50,"o":115.4,"t":"2026-09-16T20:00:00Z","v":180939,"vw":115.4},{"c":115.6,"h":115.6,"l":115.6,"n":4,"o":115.6,"t":"2026-09-16T22:15:00Z","v":300,"vw":115.6},{"c":116.35,"h":116.45,"l":116.35,"n":3,"o":116.45,"t":"2026-09-17T08:00:00Z","v":550,"vw":116.39},{"c":116.89,"h":116.89,"l":116.89,"n":11,"o":116.89,"t":"2026-09-17T12:15:00Z","v":422,"vw":116.89},{"c":117,"h":117,"l":117,"n":1,"o":117,"t":"2026-09-17T12:45:00Z","v":125,"vw":117},{"c":118.25,"h":118.25,"l":118.25,"n":9,"o":118.25,"t":"2026-09-17T13:15:00Z","v":208,"vw":118.25},{"c":118.73,"h":119.34,"l":117.95,"n":1039,"o":118.69,"t":"2026-09-17T13:30:00Z","v":73558,"vw":118.706316},{"c":119.01,"h":119.71,"l":118.455,"n":1275,"o":118.98,"t":"2026-09-17T13:45:00Z","v":60055,"vw":119.066119},{"c":121.16,"h":121.17,"l":118.89,"n":1407,"o":119.24,"t":"2026-09-17T14:00:00Z","v":57249,"vw":119.911024},{"c":121.92,"h":122.805,"l":120.995,"n":1643,"o":121.135,"t":"2026-09-17T14:15:00Z","v":79026,"vw":121.895727},{"c":123.41,"h":123.69,"l":121.86,"n":1385,"o":121.88,"t":"2026-09-17T14:30:00Z","v":88115,"vw":122.675959},{"c":123.28,"h":124,"l":122.79,"n":1387,"o":123.475,"t":"2026-09-17T14:45:00Z","v":51511,"vw":123.569543},{"c":124,"h":124.2,"l":123.16,"n":1207,"o":123.37,"t":"2026-09-17T15:00:00Z","v":36852,"vw":123.802359},{"c":124.03,"h":124.21,"l":122.89,"n":1290,"o":123.97,"t":"2026-09-17T15:15:00Z","v":70857,"vw":123.513729},{"c":124.43,"h":124.65,"l":123.96,"n":1411,"o":124.01,"t":"2026-09-17T15:30:00Z","v":57208,"vw":124.257299},{"c":124.14,"h":124.53,"l":123.76,"n":1297,"o":124.43,"t":"2026-09-17T15:45:00Z","v":63216,"vw":124.059243},{"c":124.285,"h":124.485,"l":123.94,"n":1408,"o":124.11,"t":"2026-09-17T16:00:00Z","v":56929,"vw":124.1802},{"c":124.62,"h":124.88,"l":124.285,"n":774,"o":124.285,"t":"2026-09-17T16:15:00Z","v":25546,"vw":124.661597},{"c":125.095,"h":125.1,"l":124.65,"n":987,"o":124.65,"t":"2026-09-17T16:30:00Z","v":31907,"vw":124.924728},{"c":125.17,"h":125.17,"l":124.82,"n":956,"o":125.095,"t":"2026-09-17T16:45:00Z","v":34524,"vw":125.020714},{"c":125.35,"h":125.46,"l":125.14,"n":735,"o":125.22,"t":"2026-09-17T17:00:00Z","v":20961,"vw":125.348157},{"c":124.53,"h":125.57,"l":124.53,"n":1098,"o":125.34,"t":"2026-09-17T17:15:00Z","v":66604,"vw":125.291958},{"c":124.51,"h":124.62,"l":123.84,"n":1050,"o":124.5738,"t":"2026-09-17T17:30:00Z","v":59269,"vw":124.160109},{"c":124.45,"h":124.65,"l":123.99,"n":1075,"o":124.425,"t":"2026-09-17T17:45:00Z","v":73840,"vw":124.33024},{"c":124.99,"h":125.1,"l":124.35,"n":1125,"o":124.35,"t":"2026-09-17T18:00:00Z","v":47857,"vw":124.741386},{"c":125.05,"h":125.16,"l":124.83,"n":1060,"o":125.08,"t":"2026-09-17T18:15:00Z","v":43539,"vw":125.045804},{"c":125.1,"h":125.1,"l":124.44,"n":1165,"o":125.06,"t":"2026-09-17T18:30:00Z","v":53180,"vw":124.795735},{"c":124.3375,"h":125.16,"l":124.13,"n":1375,"o":125.14,"t":"2026-09-17T18:45:00Z","v":54366,"vw":124.670935},{"c":124.02,"h":124.48,"l":124.01,"n":1540,"o":124.365,"t":"2026-09-17T19:00:00Z","v":55695,"vw":124.273901},{"c":123.5,"h":124.095,"l":123.5,"n":1808,"o":124.01,"t":"2026-09-17T19:15:00Z","v":78395,"vw":123.831788},{"c":123.64,"h":123.85,"l":123.39,"n":2154,"o":123.39,"t":"2026-09-17T19:30:00Z","v":89456,"vw":123.664327},{"c":122.98,"h":123.73,"l":122.64,"n":5758,"o":123.635,"t":"2026-09-17T19:45:00Z","v":300000,"vw":123.092968},{"c":123,"h":123,"l":123,"n":67,"o":123,"t":"2026-09-17T20:00:00Z","v":231943,"vw":123},{"c":123.25,"h":123.25,"l":123.25,"n":13,"o":123.25,"t":"2026-09-17T22:00:00Z","v":400,"vw":123.25},{"c":123.19,"h":123.19,"l":123.1401,"n":2,"o":123.1401,"t":"2026-09-17T23:45:00Z","v":300,"vw":123.156733},{"c":124.01,"h":124.01,"l":124.01,"n":2,"o":124.01,"t":"2026-09-18T08:00:00Z","v":288,"vw":124.01},{"c":124,"h":124.01,"l":124,"n":6,"o":124.01,"t":"2026-09-18T08:15:00Z","v":317,"vw":124.00369},{"c":123.77,"h":123.77,"l":123.77,"n":1,"o":123.77,"t":"2026-09-18T09:30:00Z","v":277,"vw":123.77},{"c":122.7,"h":122.99,"l":122.7,"n":4,"o":122.99,"t":"2026-09-18T11:00:00Z","v":1018,"vw":122.844566},{"c":122.921,"h":122.921,"l":122.921,"n":1,"o":122.921,"t":"2026-09-18T11:45:00Z","v":100,"vw":122.921},{"c":120.51,"h":123.78,"l":120.5,"n":894,"o":123,"t":"2026-09-18T13:30:00Z","v":118223,"vw":122.365194},{"c":120.68,"h":121.41,"l":120.66,"n":1006,"o":120.77,"t":"2026-09-18T13:45:00Z","v":60142,"vw":121.073303},{"c":120.84,"h":121.27,"l":119.84,"n":1464,"o":120.84,"t":"2026-09-18T14:00:00Z","v":48919,"vw":120.541162},{"c":120.52,"h":120.92,"l":120.35,"n":987,"o":120.845,"t":"2026-09-18T14:15:00Z","v":26754,"vw":120.628142},{"c":121.18,"h":121.215,"l":120.38,"n":1002,"o":120.56,"t":"2026-09-18T14:30:00Z","v":30574,"vw":120.853069},{"c":121.835,"h":121.85,"l":120.95,"n":883,"o":121.09,"t":"2026-09-18T14:45:00Z","v":24318,"vw":121.415394},{"c":120.955,"h":122.29,"l":120.955,"n":1364,"o":122.07,"t":"2026-09-18T15:00:00Z","v":59319,"vw":121.582235},{"c":120.66,"h":121.05,"l":120.565,"n":826,"o":121.02,"t":"2026-09-18T15:15:00Z","v":23420,"vw":120.877693},{"c":120.66,"h":120.96,"l":120.36,"n":918,"o":120.78,"t":"2026-09-18T15:30:00Z","v":25353,"vw":120.59033},{"c":120.59,"h":120.73,"l":120.47,"n":733,"o":120.52,"t":"2026-09-18T15:45:00Z","v":19787,"vw":120.581065},{"c":120.665,"h":120.69,"l":120.49,"n":472,"o":120.65,"t":"2026-09-18T16:00:00Z","v":13152,"vw":120.606508},{"c":120.66,"h":120.873,"l":120.56,"n":662,"o":120.665,"t":"2026-09-18T16:15:00Z","v":19481,"vw":120.74355},{"c":120.94,"h":121.03,"l":120.71,"n":717,"o":120.735,"t":"2026-09-18T16:30:00Z","v":17940,"vw":120.858891},{"c":120.5,"h":120.88,"l":120.465,"n":664,"o":120.87,"t":"2026-09-18T16:45:00Z","v":17907,"vw":120.660213},{"c":120.46,"h":120.74,"l":120.35,"n":599,"o":120.43,"t":"2026-09-18T17:00:00Z","v":18238,"vw":120.51274},{"c":120.22,"h":120.57,"l":120.22,"n":509,"o":120.46,"t":"2026-09-18T17:15:00Z","v":11744,"vw":120.363437},{"c":120.295,"h":120.49,"l":120.16,"n":408,"o":120.22,"t":"2026-09-18T17:30:00Z","v":10489,"vw":120.251958},{"c":120.05,"h":120.37,"l":120,"n":643,"o":120.32,"t":"2026-09-18T17:45:00Z","v":20886,"vw":120.178149},{"c":119.97,"h":120.25,"l":119.95,"n":616,"o":120.045,"t":"2026-09-18T18:00:00Z","v":14960,"vw":120.112543},{"c":120.025,"h":120.05,"l":119.91,"n":668,"o":119.96,"t":"2026-09-18T18:15:00Z","v":16441,"vw":119.949183},{"c":119.9225,"h":120.16,"l":119.75,"n":952,"o":120,"t":"2026-09-18T18:30:00Z","v":25852,"vw":119.967727},{"c":121.515,"h":121.64,"l":119.9375,"n":1260,"o":119.96,"t":"2026-09-18T18:45:00Z","v":46970,"vw":120.715696},{"c":121.245,"h":121.58,"l":120.76,"n":1282,"o":121.42,"t":"2026-09-18T19:00:00Z","v":64042,"vw":121.242889},{"c":121.59,"h":121.61,"l":121.1725,"n":1309,"o":121.25,"t":"2026-09-18T19:15:00Z","v":41101,"vw":121.355847},{"c":121.43,"h":121.8,"l":121.4,"n":1796,"o":121.55,"t":"2026-09-18T19:30:00Z","v":59736,"vw":121.643075},{"c":122.42,"h":122.8,"l":121.36,"n":5067,"o":121.41,"t":"2026-09-18T19:45:00Z","v":254725,"vw":122.242301},{"c":122.24,"h":122.24,"l":122.24,"n":46,"o":122.24,"t":"2026-09-18T20:00:00Z","v":958879,"vw":122.24},{"c":122.2425,"h":122.245,"l":122.2425,"n":2,"o":122.245,"t":"2026-09-18T20:15:00Z","v":6064,"vw":122.243381},{"c":122.24,"h":122.24,"l":122.24,"n":1,"o":122.24,"t":"2026-09-18T20:30:00Z","v":100,"vw":122.24},{"c":123,"h":123,"l":123,"n":2,"o":123,"t":"2026-09-21T11:00:00Z","v":301,"vw":123},{"c":123,"h":123,"l":123,"n":2,"o":123,"t":"2026-09-21T12:15:00Z","v":356,"vw":123},{"c":122.36,"h":122.36,"l":122.36,"n":7,"o":122.36,"t":"2026-09-21T12:30:00Z","v":247,"vw":122.36},{"c":122.53,"h":122.53,"l":122.51,"n":8,"o":122.51,"t":"2026-09-21T13:15:00Z","v":444,"vw":122.52},{"c":123.11,"h":124.23,"l":121.08,"n":1086,"o":122.43,"t":"2026-09-21T13:30:00Z","v":58406,"vw":122.955448},{"c":123.15,"h":123.58,"l":122.69,"n":643,"o":122.75,"t":"2026-09-21T13:45:00Z","v":24443,"vw":123.166675},{"c":123.5,"h":123.9,"l":122.86,"n":976,"o":123.19,"t":"2026-09-21T14:00:00Z","v":38674,"vw":123.428719},{"c":122.91,"h":123.6,"l":122.52,"n":699,"o":123.6,"t":"2026-09-21T14:15:00Z","v":20476,"vw":123.298892},{"c":122.65,"h":122.92,"l":122.35,"n":627,"o":122.87,"t":"2026-09-21T14:30:00Z","v":20226,"vw":122.686828},{"c":122.905,"h":123.06,"l":122.51,"n":564,"o":122.65,"t":"2026-09-21T14:45:00Z","v":15025,"vw":122.781166},{"c":123.195,"h":123.29,"l":122.89,"n":556,"o":122.89,"t":"2026-09-21T15:00:00Z","v":14565,"vw":123.084457},{"c":123.2,"h":123.41,"l":123.16,"n":447,"o":123.215,"t":"2026-09-21T15:15:00Z","v":12458,"vw":123.260242},{"c":123.31,"h":123.37,"l":122.83,"n":914,"o":123.2,"t":"2026-09-21T15:30:00Z","v":26728,"vw":123.102561},{"c":123.54,"h":123.54,"l":123.1,"n":675,"o":123.16,"t":"2026-09-21T15:45:00Z","v":19677,"vw":123.317994},{"c":123.76,"h":123.865,"l":123.43,"n":917,"o":123.48,"t":"2026-09-21T16:00:00Z","v":27742,"vw":123.629948},{"c":123.53,"h":123.9799,"l":123.44,"n":412,"o":123.77,"t":"2026-09-21T16:15:00Z","v":10388,"vw":123.58075},{"c":122.965,"h":123.69,"l":122.915,"n":515,"o":123.55,"t":"2026-09-21T16:30:00Z","v":12655,"vw":123.380187},{"c":122.67,"h":122.96,"l":122.67,"n":605,"o":122.96,"t":"2026-09-21T16:45:00Z","v":23257,"vw":122.80213},{"c":122.9,"h":122.91,"l":122.58,"n":589,"o":122.67,"t":"2026-09-21T17:00:00Z","v":24903,"vw":122.702988},{"c":122.645,"h":122.895,"l":122.59,"n":398,"o":122.8,"t":"2026-09-21T17:15:00Z","v":9543,"vw":122.760304},{"c":122.695,"h":122.695,"l":122.42,"n":792,"o":122.52,"t":"2026-09-21T17:30:00Z","v":22027,"vw":122.506387},{"c":122.42,"h":122.865,"l":122.4,"n":563,"o":122.865,"t":"2026-09-21T17:45:00Z","v":18243,"vw":122.544576},{"c":122.57,"h":122.585,"l":122.38,"n":728,"o":122.435,"t":"2026-09-21T18:00:00Z","v":25370,"vw":122.487972},{"c":122.855,"h":122.855,"l":122.58,"n":740,"o":122.61,"t":"2026-09-21T18:15:00Z","v":22897,"vw":122.679011},{"c":123.445,"h":123.82,"l":122.86,"n":1323,"o":122.86,"t":"2026-09-21T18:30:00Z","v":125087,"vw":123.112929},{"c":123.495,"h":123.675,"l":123.265,"n":928,"o":123.45,"t":"2026-09-21T18:45:00Z","v":40135,"vw":123.457139},{"c":123.445,"h":123.695,"l":123.42,"n":901,"o":123.515,"t":"2026-09-21T19:00:00Z","v":27496,"vw":123.507429},{"c":124.37,"h":124.55,"l":123.37,"n":1982,"o":123.44,"t":"2026-09-21T19:15:00Z","v":74616,"vw":124.215339},{"c":124.01,"h":124.45,"l":123.86,"n":1800,"o":124.38,"t":"2026-09-21T19:30:00Z","v":73142,"vw":124.122147},{"c":123.6,"h":124.1,"l":123.6,"n":4032,"o":124.04,"t":"2026-09-21T19:45:00Z","v":187006,"vw":123.871156},{"c":123.69,"h":123.69,"l":123.69,"n":47,"o":123.69,"t":"2026-09-21T20:00:00Z","v":182988,"vw":123.69},{"c":123.32,"h":123.32,"l":123.32,"n":2,"o":123.32,"t":"2026-09-21T23:45:00Z","v":204,"vw":123.32},{"c":124.41,"h":124.41,"l":124.41,"n":1,"o":124.41,"t":"2026-09-22T11:15:00Z","v":3400,"vw":124.41},{"c":127.24,"h":127.75,"l":125.64,"n":687,"o":127.02,"t":"2026-09-22T13:30:00Z","v":31114,"vw":127.001763},{"c":126.165,"h":127.12,"l":125.88,"n":704,"o":126.95,"t":"2026-09-22T13:45:00Z","v":34305,"vw":126.293949},{"c":126.57,"h":126.705,"l":126.04,"n":698,"o":126.22,"t":"2026-09-22T14:00:00Z","v":26822,"vw":126.310728},{"c":125.68,"h":126.6,"l":125.63,"n":801,"o":126.55,"t":"2026-09-22T14:15:00Z","v":27531,"vw":126.190501},{"c":125.39,"h":125.87,"l":125.3,"n":763,"o":125.77,"t":"2026-09-22T14:30:00Z","v":22735,"vw":125.607153},{"c":124.55,"h":125.34,"l":123.96,"n":913,"o":125.29,"t":"2026-09-22T14:45:00Z","v":28000,"vw":124.556121},{"c":123.905,"h":124.66,"l":123.77,"n":563,"o":124.66,"t":"2026-09-22T15:00:00Z","v":15130,"vw":124.131975},{"c":123.83,"h":124,"l":123.59,"n":750,"o":123.83,"t":"2026-09-22T15:15:00Z","v":16795,"vw":123.851489},{"c":123.59,"h":123.74,"l":123.36,"n":659,"o":123.67,"t":"2026-09-22T15:30:00Z","v":27507,"vw":123.557095},{"c":123.46,"h":123.96,"l":123.46,"n":812,"o":123.53,"t":"2026-09-22T15:45:00Z","v":23222,"vw":123.763444},{"c":123.38,"h":123.6482,"l":123.325,"n":536,"o":123.58,"t":"2026-09-22T16:00:00Z","v":12826,"vw":123.436296},{"c":122.87,"h":123.43,"l":122.75,"n":719,"o":123.34,"t":"2026-09-22T16:15:00Z","v":20744,"vw":123.179691},{"c":122.77,"h":122.87,"l":122.43,"n":769,"o":122.87,"t":"2026-09-22T16:30:00Z","v":33013,"vw":122.693227},{"c":122.91,"h":123.1225,"l":122.67,"n":665,"o":122.8,"t":"2026-09-22T16:45:00Z","v":17176,"vw":122.902032},{"c":123.13,"h":123.41,"l":122.89,"n":739,"o":122.9,"t":"2026-09-22T17:00:00Z","v":27820,"vw":123.132107},{"c":123.7,"h":123.79,"l":123.24,"n":415,"o":123.24,"t":"2026-09-22T17:15:00Z","v":13561,"vw":123.478451},{"c":124.05,"h":124.12,"l":123.79,"n":496,"o":123.81,"t":"2026-09-22T17:30:00Z","v":13793,"vw":123.990195},{"c":124.77,"h":124.77,"l":124.09,"n":792,"o":124.15,"t":"2026-09-22T17:45:00Z","v":20423,"vw":124.371926},{"c":124.73,"h":124.92,"l":124.4536,"n":623,"o":124.84,"t":"2026-09-22T18:00:00Z","v":22578,"vw":124.766612},{"c":124.93,"h":124.945,"l":124.68,"n":514,"o":124.74,"t":"2026-09-22T18:15:00Z","v":16791,"vw":124.78711},{"c":124.48,"h":124.99,"l":124.385,"n":679,"o":124.99,"t":"2026-09-22T18:30:00Z","v":19350,"vw":124.651939},{"c":124.405,"h":124.63,"l":124.405,"n":711,"o":124.55,"t":"2026-09-22T18:45:00Z","v":20470,"vw":124.52281},{"c":124.22,"h":124.485,"l":124.22,"n":743,"o":124.48,"t":"2026-09-22T19:00:00Z","v":23725,"vw":124.410517},{"c":124.32,"h":124.46,"l":124.16,"n":1104,"o":124.16,"t":"2026-09-22T19:15:00Z","v":35923,"vw":124.301216},{"c":124.75,"h":124.78,"l":124.25,"n":1253,"o":124.29,"t":"2026-09-22T19:30:00Z","v":41502,"vw":124.549015},{"c":124.7,"h":125.08,"l":124.55,"n":3868,"o":124.77,"t":"2026-09-22T19:45:00Z","v":162221,"vw":124.802885},{"c":125.13,"h":125.13,"l":124.58,"n":54,"o":124.58,"t":"2026-09-22T20:00:00Z","v":262053,"vw":124.580327},{"c":124.24,"h":125.66,"l":123.92,"n":443,"o":123.92,"t":"2026-09-23T13:30:00Z","v":21539,"vw":124.518225},{"c":123.44,"h":124.24,"l":123.16,"n":486,"o":124.24,"t":"2026-09-23T13:45:00Z","v":19264,"vw":123.628024},{"c":123.02,"h":123.535,"l":122.85,"n":531,"o":123.37,"t":"2026-09-23T14:00:00Z","v":23266,"vw":123.237825},{"c":123.405,"h":123.47,"l":122.66,"n":522,"o":122.96,"t":"2026-09-23T14:15:00Z","v":18922,"vw":123.039811},{"c":123.455,"h":123.94,"l":123.165,"n":793,"o":123.4075,"t":"2026-09-23T14:30:00Z","v":32872,"vw":123.555947},{"c":124.51,"h":124.61,"l":123.33,"n":806,"o":123.37,"t":"2026-09-23T14:45:00Z","v":22076,"vw":124.201503},{"c":124.415,"h":124.74,"l":123.955,"n":609,"o":124.48,"t":"2026-09-23T15:00:00Z","v":22646,"vw":124.365529},{"c":124.66,"h":124.785,"l":124.21,"n":699,"o":124.41,"t":"2026-09-23T15:15:00Z","v":60240,"vw":124.423618},{"c":125.18,"h":125.76,"l":124.66,"n":974,"o":124.75,"t":"2026-09-23T15:30:00Z","v":43281,"vw":125.43148},{"c":125.76,"h":126.32,"l":125.12,"n":917,"o":125.1425,"t":"2026-09-23T15:45:00Z","v":40767,"vw":125.73225},{"c":125.8,"h":125.875,"l":125.09,"n":672,"o":125.55,"t":"2026-09-23T16:00:00Z","v":22966,"vw":125.571959},{"c":125.63,"h":126.065,"l":125.435,"n":1033,"o":125.81,"t":"2026-09-23T16:15:00Z","v":97431,"vw":125.639807},{"c":125.44,"h":125.77,"l":125.31,"n":298,"o":125.77,"t":"2026-09-23T16:30:00Z","v":6055,"vw":125.486511},{"c":125.275,"h":125.505,"l":125.09,"n":662,"o":125.4,"t":"2026-09-23T16:45:00Z","v":17337,"vw":125.332601},{"c":124.98,"h":125.32,"l":124.825,"n":579,"o":125.32,"t":"2026-09-23T17:00:00Z","v":15779,"vw":125.067884},{"c":124.51,"h":124.88,"l":124.39,"n":410,"o":124.88,"t":"2026-09-23T17:15:00Z","v":10209,"vw":124.575294},{"c":124.595,"h":124.675,"l":124.16,"n":889,"o":124.58,"t":"2026-09-23T17:30:00Z","v":29014,"vw":124.431163},{"c":124.7,"h":124.77,"l":124.415,"n":565,"o":124.615,"t":"2026-09-23T17:45:00Z","v":20751,"vw":124.579586},{"c":124.71,"h":124.86,"l":124.42,"n":735,"o":124.665,"t":"2026-09-23T18:00:00Z","v":24087,"vw":124.660425},{"c":124.49,"h":124.82,"l":124.49,"n":723,"o":124.69,"t":"2026-09-23T18:15:00Z","v":30528,"vw":124.624683},{"c":124.29,"h":124.545,"l":124.23,"n":846,"o":124.545,"t":"2026-09-23T18:30:00Z","v":22837,"vw":124.375563},{"c":123.99,"h":124.27,"l":123.955,"n":648,"o":124.27,"t":"2026-09-23T18:45:00Z","v":19478,"vw":124.06288},{"c":124.48,"h":124.57,"l":123.9,"n":1146,"o":123.98,"t":"2026-09-23T19:00:00Z","v":45369,"vw":124.299493},{"c":124.71,"h":124.8,"l":124.4,"n":1117,"o":124.445,"t":"2026-09-23T19:15:00Z","v":88979,"vw":124.457905},{"c":124.795,"h":124.96,"l":124.515,"n":1351,"o":124.74,"t":"2026-09-23T19:30:00Z","v":56823,"vw":124.739082},{"c":124.64,"h":125.11,"l":124.31,"n":4852,"o":124.85,"t":"2026-09-23T19:45:00Z","v":405987,"vw":124.757425},{"c":124.62,"h":124.62,"l":124.62,"n":53,"o":124.62,"t":"2026-09-23T20:00:00Z","v":134226,"vw":124.62},{"c":124.49,"h":124.49,"l":124.47,"n":3,"o":124.47,"t":"2026-09-23T21:45:00Z","v":300,"vw":124.48},{"c":124.51,"h":124.51,"l":124.49,"n":6,"o":124.49,"t":"2026-09-23T22:00:00Z","v":387,"vw":124.5},{"c":124.51,"h":124.51,"l":124.51,"n":5,"o":124.51,"t":"2026-09-23T22:15:00Z","v":579,"vw":124.51},{"c":124.25,"h":124.5,"l":124.25,"n":2,"o":124.5,"t":"2026-09-23T23:15:00Z","v":370,"vw":124.317568},{"c":123.85,"h":123.85,"l":123.85,"n":4,"o":123.85,"t":"2026-09-24T08:00:00Z","v":251,"vw":123.85},{"c":124,"h":124,"l":124,"n":2,"o":124,"t":"2026-09-24T10:45:00Z","v":883,"vw":124},{"c":123.28,"h":124.4,"l":122.075,"n":586,"o":123.18,"t":"2026-09-24T13:30:00Z","v":36205,"vw":123.121478},{"c":122.2,"h":123.29,"l":122.2,"n":413,"o":123.07,"t":"2026-09-24T13:45:00Z","v":16804,"vw":122.773959},{"c":123.1,"h":123.23,"l":122.2,"n":436,"o":122.2,"t":"2026-09-24T14:00:00Z","v":14192,"vw":122.748099},{"c":122.56,"h":123.325,"l":122.545,"n":346,"o":123.27,"t":"2026-09-24T14:15:00Z","v":13667,"vw":123.083171},{"c":122.41,"h":122.95,"l":122.33,"n":457,"o":122.74,"t":"2026-09-24T14:30:00Z","v":16202,"vw":122.695647},{"c":122.43,"h":122.55,"l":122.15,"n":395,"o":122.1775,"t":"2026-09-24T14:45:00Z","v":12327,"vw":122.337082},{"c":123.02,"h":123.145,"l":122.4,"n":578,"o":122.57,"t":"2026-09-24T15:00:00Z","v":29299,"vw":122.804782},{"c":123.22,"h":123.3,"l":122.86,"n":443,"o":123.05,"t":"2026-09-24T15:15:00Z","v":12257,"vw":123.072157},{"c":123.145,"h":123.45,"l":122.87,"n":468,"o":123.21,"t":"2026-09-24T15:30:00Z","v":15905,"vw":123.154753},{"c":122.745,"h":123.19,"l":122.665,"n":417,"o":123.19,"t":"2026-09-24T15:45:00Z","v":9987,"vw":122.939326},{"c":123.09,"h":123.12,"l":122.645,"n":473,"o":122.645,"t":"2026-09-24T16:00:00Z","v":11045,"vw":122.978726},{"c":123.96,"h":124.43,"l":123.17,"n":706,"o":123.29,"t":"2026-09-24T16:15:00Z","v":22787,"vw":123.856548},{"c":124.41,"h":124.7,"l":123.73,"n":502,"o":123.83,"t":"2026-09-24T16:30:00Z","v":14966,"vw":124.163604},{"c":124.31,"h":124.55,"l":124.2482,"n":174,"o":124.33,"t":"2026-09-24T16:45:00Z","v":4178,"vw":124.402795},{"c":125.07,"h":125.11,"l":124.07,"n":666,"o":124.31,"t":"2026-09-24T17:00:00Z","v":21827,"vw":124.616721},{"c":124.38,"h":125.07,"l":124.38,"n":311,"o":125.07,"t":"2026-09-24T17:15:00Z","v":8861,"vw":124.736873},{"c":124.02,"h":124.51,"l":123.93,"n":411,"o":124.41,"t":"2026-09-24T17:30:00Z","v":16832,"vw":124.13706},{"c":124.43,"h":124.43,"l":124.04,"n":351,"o":124.04,"t":"2026-09-24T17:45:00Z","v":13716,"vw":124.26414},{"c":124.56,"h":124.75,"l":124.26,"n":357,"o":124.28,"t":"2026-09-24T18:00:00Z","v":8486,"vw":124.508139},{"c":125.01,"h":125.025,"l":124.72,"n":346,"o":124.72,"t":"2026-09-24T18:15:00Z","v":13364,"vw":124.913042},{"c":125.29,"h":125.765,"l":124.81,"n":608,"o":124.92,"t":"2026-09-24T18:30:00Z","v":18263,"vw":125.218233},{"c":125.85,"h":125.96,"l":125.285,"n":493,"o":125.36,"t":"2026-09-24T18:45:00Z","v":14899,"vw":125.649229},{"c":125.31,"h":125.78,"l":125.3,"n":737,"o":125.64,"t":"2026-09-24T19:00:00Z","v":31031,"vw":125.595362},{"c":125.52,"h":125.75,"l":125.41,"n":865,"o":125.41,"t":"2026-09-24T19:15:00Z","v":22156,"vw":125.614074},{"c":124.53,"h":125.71,"l":124.53,"n":1034,"o":125.69,"t":"2026-09-24T19:30:00Z","v":32243,"vw":125.023228},{"c":123.44,"h":124.59,"l":123.42,"n":3291,"o":124.52,"t":"2026-09-24T19:45:00Z","v":139094,"vw":123.735885},{"c":123.44,"h":123.44,"l":123.44,"n":43,"o":123.44,"t":"2026-09-24T20:00:00Z","v":157003,"vw":123.44},{"c":123.44,"h":123.44,"l":123.44,"n":1,"o":123.44,"t":"2026-09-24T21:00:00Z","v":84933,"vw":123.44},{"c":123.79,"h":123.79,"l":123.79,"n":6,"o":123.79,"t":"2026-09-24T23:45:00Z","v":178,"vw":123.79},{"c":123.45,"h":124.645,"l":122.87,"n":313,"o":123.98,"t":"2026-09-25T13:30:00Z","v":18955,"vw":123.612869},{"c":123.42,"h":123.42,"l":122.035,"n":603,"o":123.25,"t":"2026-09-25T13:45:00Z","v":38061,"vw":122.77784},{"c":123.395,"h":123.82,"l":122.78,"n":716,"o":123.475,"t":"2026-09-25T14:00:00Z","v":24874,"vw":123.328748},{"c":123.615,"h":123.8,"l":123.26,"n":295,"o":123.385,"t":"2026-09-25T14:15:00Z","v":7206,"vw":123.488564},{"c":123.52,"h":123.76,"l":123.315,"n":346,"o":123.42,"t":"2026-09-25T14:30:00Z","v":9960,"vw":123.504294},{"c":123.9466,"h":123.9466,"l":123.32,"n":381,"o":123.32,"t":"2026-09-25T14:45:00Z","v":12054,"vw":123.718011},{"c":124.265,"h":124.33,"l":123.99,"n":401,"o":124,"t":"2026-09-25T15:00:00Z","v":11543,"vw":124.239672},{"c":124.9525,"h":125.12,"l":124.25,"n":619,"o":124.26,"t":"2026-09-25T15:15:00Z","v":19579,"vw":124.869435},{"c":124.43,"h":125.13,"l":124.41,"n":569,"o":124.975,"t":"2026-09-25T15:30:00Z","v":19332,"vw":124.805629},{"c":125.31,"h":125.325,"l":124.27,"n":412,"o":124.53,"t":"2026-09-25T15:45:00Z","v":12835,"vw":124.83673},{"c":125.86,"h":126.285,"l":125.38,"n":586,"o":125.38,"t":"2026-09-25T16:00:00Z","v":17136,"vw":125.935642},{"c":126.28,"h":126.31,"l":125.865,"n":418,"o":125.88,"t":"2026-09-25T16:15:00Z","v":13803,"vw":126.130593},{"c":126.66,"h":126.82,"l":126.215,"n":642,"o":126.29,"t":"2026-09-25T16:30:00Z","v":25294,"vw":126.584136},{"c":126.41,"h":126.59,"l":126.31,"n":337,"o":126.59,"t":"2026-09-25T16:45:00Z","v":10034,"vw":126.417252},{"c":126.65,"h":126.77,"l":126.43,"n":404,"o":126.51,"t":"2026-09-25T17:00:00Z","v":13039,"vw":126.611775},{"c":126.42,"h":126.595,"l":126.295,"n":413,"o":126.59,"t":"2026-09-25T17:15:00Z","v":12538,"vw":126.449251},{"c":126.065,"h":126.32,"l":125.99,"n":458,"o":126.32,"t":"2026-09-25T17:30:00Z","v":11666,"vw":126.196623},{"c":126.45,"h":126.46,"l":126.01,"n":586,"o":126.19,"t":"2026-09-25T17:45:00Z","v":18490,"vw":126.254359},{"c":126.51,"h":126.67,"l":126.3,"n":541,"o":126.44,"t":"2026-09-25T18:00:00Z","v":16823,"vw":126.443393},{"c":126.84,"h":126.925,"l":126.55,"n":606,"o":126.58,"t":"2026-09-25T18:15:00Z","v":19656,"vw":126.74175},{"c":126.365,"h":126.805,"l":126.31,"n":507,"o":126.805,"t":"2026-09-25T18:30:00Z","v":12742,"vw":126.446663},{"c":126.605,"h":126.7,"l":126.3,"n":536,"o":126.365,"t":"2026-09-25T18:45:00Z","v":17455,"vw":126.505528},{"c":126.575,"h":126.845,"l":126.575,"n":707,"o":126.72,"t":"2026-09-25T19:00:00Z","v":22435,"vw":126.72124},{"c":126.06,"h":126.65,"l":126.06,"n":902,"o":126.645,"t":"2026-09-25T19:15:00Z","v":31244,"vw":126.273157},{"c":125.985,"h":126.11,"l":125.86,"n":795,"o":126.11,"t":"2026-09-25T19:30:00Z","v":20411,"vw":125.96811},{"c":126.18,"h":126.325,"l":125.58,"n":3390,"o":126.03,"t":"2026-09-25T19:45:00Z","v":145802,"vw":126.061284},{"c":126.14,"h":126.14,"l":126.14,"n":42,"o":126.14,"t":"2026-09-25T20:00:00Z","v":255976,"vw":126.14},{"c":125.2,"h":125.2,"l":125.2,"n":16,"o":125.2,"t":"2026-09-28T12:15:00Z","v":410,"vw":125.2},{"c":123.85,"h":124.36,"l":123.25,"n":409,"o":124.07,"t":"2026-09-28T13:30:00Z","v":36445,"vw":123.840647},{"c":122.66,"h":123.93,"l":122.305,"n":597,"o":123.39,"t":"2026-09-28T13:45:00Z","v":24519,"vw":123.026929},{"c":123.2,"h":123.88,"l":122.36,"n":959,"o":122.675,"t":"2026-09-28T14:00:00Z","v":65945,"vw":123.143286},{"c":123.53,"h":123.83,"l":122.74,"n":1024,"o":123.5,"t":"2026-09-28T14:15:00Z","v":60985,"vw":123.378712},{"c":123.12,"h":123.5,"l":122.685,"n":760,"o":123.5,"t":"2026-09-28T14:30:00Z","v":33113,"vw":122.986703},{"c":122.67,"h":123.16,"l":122.6,"n":408,"o":123.12,"t":"2026-09-28T14:45:00Z","v":13381,"vw":122.919696},{"c":122.38,"h":122.81,"l":122.27,"n":621,"o":122.69,"t":"2026-09-28T15:00:00Z","v":22215,"vw":122.555605},{"c":121.93,"h":122.27,"l":121.59,"n":701,"o":122.12,"t":"2026-09-28T15:15:00Z","v":23708,"vw":121.903907},{"c":121.98,"h":122.295,"l":121.9,"n":541,"o":121.9,"t":"2026-09-28T15:30:00Z","v":19680,"vw":122.126756},{"c":121.8975,"h":122,"l":121.82,"n":499,"o":121.985,"t":"2026-09-28T15:45:00Z","v":14159,"vw":121.898557},{"c":122.33,"h":122.4435,"l":121.92,"n":858,"o":121.92,"t":"2026-09-28T16:00:00Z","v":36473,"vw":122.229869},{"c":123.755,"h":123.86,"l":122.23,"n":957,"o":122.33,"t":"2026-09-28T16:15:00Z","v":59400,"vw":122.931942},{"c":122.32,"h":123.88,"l":122.24,"n":901,"o":123.76,"t":"2026-09-28T16:30:00Z","v":45866,"vw":123.066271},{"c":122.435,"h":122.455,"l":122.09,"n":708,"o":122.355,"t":"2026-09-28T16:45:00Z","v":28304,"vw":122.329606},{"c":123.59,"h":123.935,"l":122.55,"n":685,"o":122.55,"t":"2026-09-28T17:00:00Z","v":21393,"vw":123.169299},{"c":122.74,"h":123.6,"l":122.74,"n":428,"o":123.585,"t":"2026-09-28T17:15:00Z","v":13333,"vw":123.126268},{"c":123.63,"h":123.63,"l":122.88,"n":623,"o":122.925,"t":"2026-09-28T17:30:00Z","v":17222,"vw":123.084859},{"c":123.48,"h":123.62,"l":123.41,"n":512,"o":123.62,"t":"2026-09-28T17:45:00Z","v":12692,"vw":123.529881},{"c":123.97,"h":124,"l":123.36,"n":743,"o":123.54,"t":"2026-09-28T18:00:00Z","v":21935,"vw":123.676268},{"c":123.6,"h":123.965,"l":123.6,"n":570,"o":123.95,"t":"2026-09-28T18:15:00Z","v":16081,"vw":123.783703},{"c":124.07,"h":124.185,"l":123.59,"n":803,"o":123.59,"t":"2026-09-28T18:30:00Z","v":22278,"vw":123.90264},{"c":124.155,"h":124.28,"l":124.04,"n":665,"o":124.09,"t":"2026-09-28T18:45:00Z","v":16946,"vw":124.143543},{"c":123.71,"h":124.125,"l":123.6,"n":924,"o":124.11,"t":"2026-09-28T19:00:00Z","v":29260,"vw":123.826162},{"c":123.745,"h":124.035,"l":123.6,"n":1167,"o":123.71,"t":"2026-09-28T19:15:00Z","v":37131,"vw":123.817752},{"c":123.73,"h":124.05,"l":123.61,"n":1177,"o":123.78,"t":"2026-09-28T19:30:00Z","v":34919,"vw":123.82834},{"c":122.37,"h":123.68,"l":122.33,"n":3453,"o":123.68,"t":"2026-09-28T19:45:00Z","v":135057,"vw":122.716406},{"c":122.36,"h":122.36,"l":122.36,"n":39,"o":122.36,"t":"2026-09-28T20:00:00Z","v":147822,"vw":122.36},{"c":122.36,"h":122.36,"l":122.36,"n":1,"o":122.36,"t":"2026-09-28T20:15:00Z","v":52516,"vw":122.36},{"c":121.31,"h":123.29,"l":121.2896,"n":289,"o":123.29,"t":"2026-09-29T13:30:00Z","v":16689,"vw":122.462814},{"c":121.39,"h":121.82,"l":120.795,"n":659,"o":121.665,"t":"2026-09-29T13:45:00Z","v":35953,"vw":121.364279},{"c":121.77,"h":121.8125,"l":121.185,"n":300,"o":121.405,"t":"2026-09-29T14:00:00Z","v":7237,"vw":121.66438},{"c":121.39,"h":121.76,"l":121.315,"n":439,"o":121.61,"t":"2026-09-29T14:15:00Z","v":15167,"vw":121.570171},{"c":121.3,"h":121.79,"l":121.3,"n":417,"o":121.47,"t":"2026-09-29T14:30:00Z","v":12668,"vw":121.558075},{"c":121.45,"h":121.5,"l":121.09,"n":351,"o":121.33,"t":"2026-09-29T14:45:00Z","v":9855,"vw":121.338903},{"c":121.39,"h":121.68,"l":121.35,"n":568,"o":121.4675,"t":"2026-09-29T15:00:00Z","v":16361,"vw":121.534976},{"c":121.52,"h":121.53,"l":121.21,"n":491,"o":121.39,"t":"2026-09-29T15:15:00Z","v":17085,"vw":121.345284},{"c":121.72,"h":121.87,"l":121.53,"n":449,"o":121.62,"t":"2026-09-29T15:30:00Z","v":10823,"vw":121.717483},{"c":121.37,"h":122,"l":121.33,"n":454,"o":121.72,"t":"2026-09-29T15:45:00Z","v":13233,"vw":121.62797},{"c":121.04,"h":121.88,"l":121.04,"n":675,"o":121.47,"t":"2026-09-29T16:00:00Z","v":29834,"vw":121.550713},{"c":121.47,"h":121.47,"l":120.98,"n":362,"o":121.15,"t":"2026-09-29T16:15:00Z","v":11928,"vw":121.235545},{"c":120.95,"h":121.46,"l":120.95,"n":521,"o":121.46,"t":"2026-09-29T16:30:00Z","v":18235,"vw":121.189027},{"c":120.81,"h":120.96,"l":120.71,"n":387,"o":120.93,"t":"2026-09-29T16:45:00Z","v":9569,"vw":120.813578},{"c":120.635,"h":120.83,"l":120.51,"n":576,"o":120.67,"t":"2026-09-29T17:00:00Z","v":18584,"vw":120.654242},{"c":120.645,"h":120.8,"l":120.53,"n":411,"o":120.62,"t":"2026-09-29T17:15:00Z","v":11640,"vw":120.668715},{"c":121.05,"h":121.21,"l":120.65,"n":379,"o":120.65,"t":"2026-09-29T17:30:00Z","v":11224,"vw":120.99144},{"c":120.955,"h":121.305,"l":120.92,"n":566,"o":121.075,"t":"2026-09-29T17:45:00Z","v":14108,"vw":121.061814},{"c":121.04,"h":121.28,"l":120.85,"n":563,"o":120.955,"t":"2026-09-29T18:00:00Z","v":14122,"vw":121.086099},{"c":121.7,"h":121.725,"l":120.98,"n":612,"o":121.02,"t":"2026-09-29T18:15:00Z","v":19794,"vw":121.453623},{"c":121.8,"h":122.085,"l":121.52,"n":654,"o":121.84,"t":"2026-09-29T18:30:00Z","v":16671,"vw":121.752431},{"c":121.62,"h":121.86,"l":121.42,"n":754,"o":121.8,"t":"2026-09-29T18:45:00Z","v":20808,"vw":121.642026},{"c":121.5,"h":121.69,"l":121.32,"n":670,"o":121.52,"t":"2026-09-29T19:00:00Z","v":18171,"vw":121.518919},{"c":121.31,"h":121.575,"l":121.19,"n":998,"o":121.52,"t":"2026-09-29T19:15:00Z","v":31923,"vw":121.42932},{"c":121.69,"h":121.69,"l":121.325,"n":1155,"o":121.325,"t":"2026-09-29T19:30:00Z","v":34080,"vw":121.531047},{"c":122.64,"h":122.73,"l":121.54,"n":3567,"o":121.64,"t":"2026-09-29T19:45:00Z","v":164094,"vw":122.129656},{"c":122.63,"h":122.63,"l":122.63,"n":41,"o":122.63,"t":"2026-09-29T20:00:00Z","v":134465,"vw":122.63},{"c":122.6,"h":122.6,"l":122.6,"n":11,"o":122.6,"t":"2026-09-29T21:45:00Z","v":303,"vw":122.6},{"c":122.9642,"h":122.9642,"l":122.9642,"n":1,"o":122.9642,"t":"2026-09-29T22:30:00Z","v":150,"vw":122.9642},{"c":122.9,"h":122.9,"l":122.9,"n":1,"o":122.9,"t":"2026-09-29T23:00:00Z","v":300,"vw":122.9},{"c":122.68,"h":122.68,"l":122.68,"n":1,"o":122.68,"t":"2026-09-29T23:15:00Z","v":330,"vw":122.68},{"c":122.55,"h":123.52,"l":121.47,"n":382,"o":123.52,"t":"2026-09-30T13:30:00Z","v":19497,"vw":122.618162},{"c":122.03,"h":122.49,"l":121.89,"n":412,"o":122.1,"t":"2026-09-30T13:45:00Z","v":17293,"vw":122.153067},{"c":121.345,"h":122.18,"l":121.17,"n":520,"o":121.9,"t":"2026-09-30T14:00:00Z","v":12012,"vw":121.565568},{"c":120.68,"h":121.1,"l":120.57,"n":251,"o":121.1,"t":"2026-09-30T14:15:00Z","v":4939,"vw":120.807618},{"c":119.57,"h":120.55,"l":119.54,"n":730,"o":120.55,"t":"2026-09-30T14:30:00Z","v":39455,"vw":120.005356},{"c":119.38,"h":119.69,"l":119.195,"n":832,"o":119.57,"t":"2026-09-30T14:45:00Z","v":34478,"vw":119.461743},{"c":118.9541,"h":119.405,"l":118.52,"n":596,"o":119.4,"t":"2026-09-30T15:00:00Z","v":14918,"vw":118.907054},{"c":118.51,"h":119.05,"l":118.47,"n":719,"o":119,"t":"2026-09-30T15:15:00Z","v":24772,"vw":118.648405},{"c":118.32,"h":118.69,"l":118.32,"n":613,"o":118.595,"t":"2026-09-30T15:30:00Z","v":26645,"vw":118.561895},{"c":117.895,"h":118.31,"l":117.8,"n":578,"o":118.31,"t":"2026-09-30T15:45:00Z","v":22538,"vw":118.015837},{"c":118.26,"h":118.3315,"l":117.51,"n":1096,"o":117.83,"t":"2026-09-30T16:00:00Z","v":67014,"vw":117.924172},{"c":118.545,"h":118.545,"l":118.185,"n":459,"o":118.3,"t":"2026-09-30T16:15:00Z","v":13370,"vw":118.366748},{"c":118.61,"h":118.65,"l":118.265,"n":780,"o":118.51,"t":"2026-09-30T16:30:00Z","v":42075,"vw":118.490886},{"c":118.47,"h":118.62,"l":118.345,"n":392,"o":118.61,"t":"2026-09-30T16:45:00Z","v":13199,"vw":118.473168},{"c":118.275,"h":118.47,"l":118.19,"n":502,"o":118.43,"t":"2026-09-30T17:00:00Z","v":15697,"vw":118.330507},{"c":117.6925,"h":118.2125,"l":117.49,"n":754,"o":118.2125,"t":"2026-09-30T17:15:00Z","v":36493,"vw":117.777429},{"c":117.39,"h":117.71,"l":117.03,"n":769,"o":117.69,"t":"2026-09-30T17:30:00Z","v":24437,"vw":117.31413},{"c":117.525,"h":117.525,"l":117.27,"n":520,"o":117.38,"t":"2026-09-30T17:45:00Z","v":17893,"vw":117.376782},{"c":117.79,"h":117.895,"l":117.51,"n":574,"o":117.57,"t":"2026-09-30T18:00:00Z","v":18332,"vw":117.673553},{"c":117.25,"h":117.83,"l":117.09,"n":700,"o":117.77,"t":"2026-09-30T18:15:00Z","v":21977,"vw":117.419499},{"c":117.565,"h":117.565,"l":117.2217,"n":616,"o":117.23,"t":"2026-09-30T18:30:00Z","v":13128,"vw":117.382448},{"c":117.5,"h":117.615,"l":117.33,"n":843,"o":117.585,"t":"2026-09-30T18:45:00Z","v":21764,"vw":117.463533},{"c":117.15,"h":117.53,"l":117.15,"n":926,"o":117.47,"t":"2026-09-30T19:00:00Z","v":25421,"vw":117.308278},{"c":117.735,"h":118.025,"l":117.065,"n":1339,"o":117.145,"t":"2026-09-30T19:15:00Z","v":50721,"vw":117.355483},{"c":117.485,"h":118,"l":117.26,"n":1956,"o":117.65,"t":"2026-09-30T19:30:00Z","v":69088,"vw":117.61027},{"c":117.29,"h":117.605,"l":117.02,"n":4339,"o":117.42,"t":"2026-09-30T19:45:00Z","v":182263,"vw":117.327613},{"c":117.64,"h":117.64,"l":117.31,"n":52,"o":117.31,"t":"2026-09-30T20:00:00Z","v":166365,"vw":117.31044},{"c":117.25,"h":117.25,"l":117.25,"n":1,"o":117.25,"t":"2026-09-30T21:30:00Z","v":100,"vw":117.25},{"c":116.4,"h":116.4,"l":116.4,"n":5,"o":116.4,"t":"2026-10-01T12:00:00Z","v":333,"vw":116.4},{"c":117.01,"h":117.01,"l":117.01,"n":1,"o":117.01,"t":"2026-10-01T12:15:00Z","v":150,"vw":117.01},{"c":117.25,"h":117.25,"l":117.25,"n":3,"o":117.25,"t":"2026-10-01T13:00:00Z","v":170,"vw":117.25},{"c":118.35,"h":119.06,"l":116.82,"n":489,"o":116.82,"t":"2026-10-01T13:30:00Z","v":24058,"vw":117.992296},{"c":119.08,"h":119.29,"l":118.35,"n":435,"o":118.35,"t":"2026-10-01T13:45:00Z","v":12497,"vw":118.834731},{"c":119.67,"h":120.15,"l":118.65,"n":501,"o":118.87,"t":"2026-10-01T14:00:00Z","v":18726,"vw":119.173891},{"c":119.01,"h":120.085,"l":119.01,"n":373,"o":119.98,"t":"2026-10-01T14:15:00Z","v":10411,"vw":119.680837},{"c":120.04,"h":120.095,"l":119.02,"n":411,"o":119.32,"t":"2026-10-01T14:30:00Z","v":11270,"vw":119.632221},{"c":119.965,"h":120.5,"l":119.87,"n":497,"o":120.03,"t":"2026-10-01T14:45:00Z","v":13844,"vw":120.098894},{"c":119.69,"h":120.13,"l":119.66,"n":479,"o":119.965,"t":"2026-10-01T15:00:00Z","v":12387,"vw":119.875384},{"c":119.2,"h":119.745,"l":119.04,"n":618,"o":119.74,"t":"2026-10-01T15:15:00Z","v":19308,"vw":119.385898},{"c":119.48,"h":119.84,"l":119.165,"n":655,"o":119.19,"t":"2026-10-01T15:30:00Z","v":20494,"vw":119.549313},{"c":120.015,"h":120.25,"l":119.48,"n":686,"o":119.48,"t":"2026-10-01T15:45:00Z","v":24198,"vw":119.734351},{"c":120.81,"h":120.9999,"l":120.14,"n":579,"o":120.15,"t":"2026-10-01T16:00:00Z","v":19599,"vw":120.688837},{"c":120.535,"h":120.83,"l":120.45,"n":513,"o":120.7,"t":"2026-10-01T16:15:00Z","v":16708,"vw":120.65677},{"c":120.31,"h":120.535,"l":120.09,"n":532,"o":120.535,"t":"2026-10-01T16:30:00Z","v":16171,"vw":120.319537},{"c":120.13,"h":120.43,"l":120,"n":584,"o":120.18,"t":"2026-10-01T16:45:00Z","v":20447,"vw":120.280866},{"c":120.005,"h":120.38,"l":119.85,"n":741,"o":120.23,"t":"2026-10-01T17:00:00Z","v":41947,"vw":120.114734},{"c":120.13,"h":120.29,"l":119.89,"n":500,"o":120.09,"t":"2026-10-01T17:15:00Z","v":27875,"vw":120.196504},{"c":120.84,"h":120.84,"l":119.95,"n":689,"o":120.18,"t":"2026-10-01T17:30:00Z","v":30308,"vw":120.311312},{"c":120.475,"h":121.1,"l":120.31,"n":612,"o":120.69,"t":"2026-10-01T17:45:00Z","v":27067,"vw":120.650034},{"c":120.05,"h":120.34,"l":119.96,"n":519,"o":120.31,"t":"2026-10-01T18:00:00Z","v":17695,"vw":120.136578},{"c":120.22,"h":120.4693,"l":120.12,"n":606,"o":120.145,"t":"2026-10-01T18:15:00Z","v":21135,"vw":120.28303},{"c":120.75,"h":120.845,"l":120.22,"n":777,"o":120.31,"t":"2026-10-01T18:30:00Z","v":29729,"vw":120.520426},{"c":120.655,"h":120.83,"l":120.38,"n":899,"o":120.68,"t":"2026-10-01T18:45:00Z","v":32121,"vw":120.629272},{"c":120.19,"h":120.7,"l":120.19,"n":834,"o":120.63,"t":"2026-10-01T19:00:00Z","v":28999,"vw":120.406615},{"c":120.09,"h":120.455,"l":119.88,"n":1074,"o":120.21,"t":"2026-10-01T19:15:00Z","v":47813,"vw":120.251743},{"c":119.19,"h":120.21,"l":119.11,"n":1432,"o":120.095,"t":"2026-10-01T19:30:00Z","v":62757,"vw":119.692827},{"c":119.23,"h":119.72,"l":119,"n":3879,"o":119.13,"t":"2026-10-01T19:45:00Z","v":187978,"vw":119.26422},{"c":119.24,"h":119.24,"l":119.24,"n":36,"o":119.24,"t":"2026-10-01T20:00:00Z","v":121253,"vw":119.24},{"c":119.24,"h":119.24,"l":118.9,"n":5,"o":118.9,"t":"2026-10-01T20:15:00Z","v":88672,"vw":119.239617},{"c":118.3,"h":118.36,"l":118.3,"n":31,"o":118.36,"t":"2026-10-01T22:15:00Z","v":1326,"vw":118.321},{"c":119,"h":119,"l":119,"n":13,"o":119,"t":"2026-10-01T22:30:00Z","v":303,"vw":119},{"c":119.24,"h":119.24,"l":119.22,"n":8,"o":119.22,"t":"2026-10-02T08:30:00Z","v":635,"vw":119.23596},{"c":119,"h":119,"l":119,"n":11,"o":119,"t":"2026-10-02T08:45:00Z","v":761,"vw":119},{"c":119.24,"h":119.24,"l":119.24,"n":9,"o":119.24,"t":"2026-10-02T12:30:00Z","v":417,"vw":119.24},{"c":119.24,"h":119.24,"l":119.24,"n":12,"o":119.24,"t":"2026-10-02T12:45:00Z","v":486,"vw":119.24},{"c":120.35,"h":120.35,"l":120.09,"n":27,"o":120.09,"t":"2026-10-02T13:15:00Z","v":432,"vw":120.22},{"c":118.69,"h":120.33,"l":118.65,"n":605,"o":120.33,"t":"2026-10-02T13:30:00Z","v":38328,"vw":119.578332},{"c":118.86,"h":119.45,"l":118.5,"n":648,"o":118.85,"t":"2026-10-02T13:45:00Z","v":26520,"vw":118.947957},{"c":119.895,"h":119.98,"l":118.69,"n":669,"o":118.86,"t":"2026-10-02T14:00:00Z","v":21854,"vw":119.213569},{"c":119.53,"h":120,"l":119.31,"n":683,"o":119.99,"t":"2026-10-02T14:15:00Z","v":16239,"vw":119.845016},{"c":119.56,"h":119.72,"l":119.155,"n":633,"o":119.525,"t":"2026-10-02T14:30:00Z","v":17630,"vw":119.45112},{"c":119.67,"h":119.72,"l":119.405,"n":599,"o":119.46,"t":"2026-10-02T14:45:00Z","v":15392,"vw":119.579728},{"c":119.34,"h":119.67,"l":119.26,"n":823,"o":119.67,"t":"2026-10-02T15:00:00Z","v":22503,"vw":119.442655},{"c":119.12,"h":119.585,"l":118.725,"n":941,"o":119.27,"t":"2026-10-02T15:15:00Z","v":27141,"vw":119.274318},{"c":119.5,"h":119.675,"l":119.04,"n":724,"o":119.07,"t":"2026-10-02T15:30:00Z","v":17911,"vw":119.402352},{"c":119.42,"h":119.52,"l":119.205,"n":726,"o":119.43,"t":"2026-10-02T15:45:00Z","v":19802,"vw":119.398421},{"c":119.62,"h":119.62,"l":119.42,"n":668,"o":119.42,"t":"2026-10-02T16:00:00Z","v":15448,"vw":119.533386},{"c":119.16,"h":119.64,"l":119,"n":1582,"o":119.57,"t":"2026-10-02T16:15:00Z","v":54551,"vw":119.402342},{"c":119.24,"h":119.24,"l":118.565,"n":772,"o":119.155,"t":"2026-10-02T16:30:00Z","v":21321,"vw":118.945047},{"c":119.01,"h":119.41,"l":119,"n":563,"o":119.38,"t":"2026-10-02T16:45:00Z","v":14016,"vw":119.234425},{"c":119.175,"h":119.365,"l":119.03,"n":586,"o":119.11,"t":"2026-10-02T17:00:00Z","v":15609,"vw":119.188599},{"c":119.1,"h":119.3,"l":119.1,"n":408,"o":119.195,"t":"2026-10-02T17:15:00Z","v":7501,"vw":119.192679},{"c":118.9,"h":119.065,"l":118.78,"n":592,"o":119.065,"t":"2026-10-02T17:30:00Z","v":14825,"vw":118.95502},{"c":118.61,"h":119.04,"l":118.53,"n":674,"o":118.93,"t":"2026-10-02T17:45:00Z","v":21658,"vw":118.891185},{"c":118.31,"h":118.64,"l":117.88,"n":826,"o":118.64,"t":"2026-10-02T18:00:00Z","v":24657,"vw":118.184698},{"c":118.23,"h":118.46,"l":117.89,"n":745,"o":118.3,"t":"2026-10-02T18:15:00Z","v":25634,"vw":118.090133},{"c":118.22,"h":118.22,"l":117.87,"n":751,"o":118.21,"t":"2026-10-02T18:30:00Z","v":27964,"vw":118.047236},{"c":118.08,"h":118.355,"l":117.665,"n":864,"o":118.24,"t":"2026-10-02T18:45:00Z","v":33095,"vw":118.091099},{"c":117.95,"h":118.13,"l":117.67,"n":885,"o":118.06,"t":"2026-10-02T19:00:00Z","v":32008,"vw":117.905973},{"c":118.08,"h":118.2,"l":117.88,"n":875,"o":117.91,"t":"2026-10-02T19:15:00Z","v":25534,"vw":118.088536},{"c":118.01,"h":118.49,"l":118.01,"n":1586,"o":118.075,"t":"2026-10-02T19:30:00Z","v":52559,"vw":118.208701},{"c":118.1,"h":118.39,"l":117.85,"n":3471,"o":118.04,"t":"2026-10-02T19:45:00Z","v":137425,"vw":118.119779},{"c":118.09,"h":118.09,"l":118.09,"n":40,"o":118.09,"t":"2026-10-02T20:00:00Z","v":222633,"vw":118.09},{"c":118.1,"h":118.1,"l":118.1,"n":3,"o":118.1,"t":"2026-10-05T12:30:00Z","v":102,"vw":118.1},{"c":118.1,"h":118.4,"l":117.715,"n":596,"o":118.09,"t":"2026-10-05T13:30:00Z","v":39520,"vw":118.029327},{"c":117.93,"h":118.49,"l":117.6,"n":475,"o":118.08,"t":"2026-10-05T13:45:00Z","v":26669,"vw":117.877513},{"c":118.8,"h":119.0725,"l":117.745,"n":545,"o":117.93,"t":"2026-10-05T14:00:00Z","v":21375,"vw":118.466476},{"c":118.64,"h":119.08,"l":118.48,"n":452,"o":118.81,"t":"2026-10-05T14:15:00Z","v":19675,"vw":118.695224},{"c":118.65,"h":118.685,"l":118.1,"n":551,"o":118.57,"t":"2026-10-05T14:30:00Z","v":24368,"vw":118.43833},{"c":118.04,"h":118.6,"l":117.81,"n":561,"o":118.6,"t":"2026-10-05T14:45:00Z","v":20952,"vw":118.069672},{"c":117.97,"h":118.2175,"l":117.84,"n":625,"o":118.03,"t":"2026-10-05T15:00:00Z","v":22674,"vw":118.026686},{"c":118.65,"h":118.65,"l":117.99,"n":654,"o":118.05,"t":"2026-10-05T15:15:00Z","v":21290,"vw":118.36201},{"c":118.94,"h":119.06,"l":118.54,"n":631,"o":118.66,"t":"2026-10-05T15:30:00Z","v":21132,"vw":118.761021},{"c":119.35,"h":119.35,"l":118.75,"n":623,"o":118.89,"t":"2026-10-05T15:45:00Z","v":20160,"vw":119.134956},{"c":119.48,"h":119.48,"l":119.21,"n":620,"o":119.32,"t":"2026-10-05T16:00:00Z","v":24680,"vw":119.369012},{"c":119.62,"h":119.67,"l":119.34,"n":483,"o":119.47,"t":"2026-10-05T16:15:00Z","v":18669,"vw":119.48241},{"c":119.74,"h":119.885,"l":119.53,"n":504,"o":119.76,"t":"2026-10-05T16:30:00Z","v":14707,"vw":119.694074},{"c":119.9525,"h":120.06,"l":119.63,"n":728,"o":119.7675,"t":"2026-10-05T16:45:00Z","v":26050,"vw":119.827312},{"c":119.29,"h":119.9,"l":119.0314,"n":737,"o":119.9,"t":"2026-10-05T17:00:00Z","v":34229,"vw":119.478027},{"c":119.19,"h":119.42,"l":118.9,"n":538,"o":119.37,"t":"2026-10-05T17:15:00Z","v":20930,"vw":119.169554},{"c":119.69,"h":119.69,"l":119.185,"n":603,"o":119.22,"t":"2026-10-05T17:30:00Z","v":27269,"vw":119.416325},{"c":119.92,"h":119.95,"l":119.54,"n":753,"o":119.7,"t":"2026-10-05T17:45:00Z","v":26518,"vw":119.739354},{"c":120.04,"h":120.29,"l":119.85,"n":715,"o":120,"t":"2026-10-05T18:00:00Z","v":28645,"vw":120.028909},{"c":119.89,"h":120.04,"l":119.72,"n":490,"o":120.04,"t":"2026-10-05T18:15:00Z","v":18914,"vw":119.82669},{"c":119.6,"h":119.97,"l":119.46,"n":896,"o":119.93,"t":"2026-10-05T18:30:00Z","v":35375,"vw":119.643963},{"c":119.37,"h":119.64,"l":119.24,"n":781,"o":119.64,"t":"2026-10-05T18:45:00Z","v":22961,"vw":119.394788},{"c":119.47,"h":119.62,"l":119.26,"n":937,"o":119.44,"t":"2026-10-05T19:00:00Z","v":32179,"vw":119.42585},{"c":119.435,"h":119.51,"l":119.05,"n":1076,"o":119.42,"t":"2026-10-05T19:15:00Z","v":37875,"vw":119.297699},{"c":119.1,"h":119.635,"l":119.01,"n":1537,"o":119.39,"t":"2026-10-05T19:30:00Z","v":63260,"vw":119.307369},{"c":118.315,"h":119.15,"l":117.97,"n":4866,"o":119.1,"t":"2026-10-05T19:45:00Z","v":259086,"vw":118.350195},{"c":118.19,"h":118.19,"l":118.19,"n":48,"o":118.19,"t":"2026-10-05T20:00:00Z","v":248018,"vw":118.19},{"c":118.25,"h":118.88,"l":117.57,"n":556,"o":118.56,"t":"2026-10-06T13:30:00Z","v":24743,"vw":118.221915},{"c":119.46,"h":119.59,"l":118.25,"n":657,"o":118.32,"t":"2026-10-06T13:45:00Z","v":30730,"vw":118.958038},{"c":118.4,"h":119.42,"l":118.31,"n":1347,"o":119.23,"t":"2026-10-06T14:00:00Z","v":83192,"vw":118.770208},{"c":117.92,"h":118.42,"l":117.23,"n":684,"o":118.4,"t":"2026-10-06T14:15:00Z","v":21745,"vw":117.723682},{"c":119,"h":119.21,"l":117.96,"n":616,"o":117.96,"t":"2026-10-06T14:30:00Z","v":16862,"vw":118.478291},{"c":119.105,"h":119.51,"l":118.99,"n":572,"o":119.27,"t":"2026-10-06T14:45:00Z","v":14471,"vw":119.219067},{"c":119.29,"h":119.29,"l":118.95,"n":534,"o":119.035,"t":"2026-10-06T15:00:00Z","v":18788,"vw":119.10738},{"c":119.22,"h":119.37,"l":118.79,"n":644,"o":119.355,"t":"2026-10-06T15:15:00Z","v":17648,"vw":119.202013},{"c":119.27,"h":119.395,"l":119.0537,"n":494,"o":119.15,"t":"2026-10-06T15:30:00Z","v":14544,"vw":119.245214},{"c":119.21,"h":119.375,"l":118.975,"n":423,"o":119.205,"t":"2026-10-06T15:45:00Z","v":12665,"vw":119.159679},{"c":119.22,"h":119.4,"l":118.93,"n":460,"o":119.24,"t":"2026-10-06T16:00:00Z","v":13744,"vw":119.224987},{"c":119.1,"h":119.35,"l":118.98,"n":381,"o":119.225,"t":"2026-10-06T16:15:00Z","v":13198,"vw":119.184518},{"c":119.52,"h":119.52,"l":119.09,"n":303,"o":119.09,"t":"2026-10-06T16:30:00Z","v":10733,"vw":119.365135},{"c":119.64,"h":119.78,"l":119.53,"n":509,"o":119.55,"t":"2026-10-06T16:45:00Z","v":21208,"vw":119.673573},{"c":119.66,"h":119.775,"l":119.47,"n":597,"o":119.58,"t":"2026-10-06T17:00:00Z","v":20874,"vw":119.59847},{"c":119.13,"h":119.66,"l":118.98,"n":540,"o":119.66,"t":"2026-10-06T17:15:00Z","v":16434,"vw":119.202765},{"c":119.15,"h":119.26,"l":119.025,"n":548,"o":119.11,"t":"2026-10-06T17:30:00Z","v":14872,"vw":119.165142},{"c":119.24,"h":119.26,"l":119.14,"n":419,"o":119.175,"t":"2026-10-06T17:45:00Z","v":10538,"vw":119.212794},{"c":119.315,"h":119.43,"l":119.27,"n":402,"o":119.27,"t":"2026-10-06T18:00:00Z","v":11938,"vw":119.356105},{"c":118.9,"h":119.31,"l":118.83,"n":697,"o":119.3,"t":"2026-10-06T18:15:00Z","v":21161,"vw":118.925076},{"c":119.3,"h":119.325,"l":118.95,"n":447,"o":118.95,"t":"2026-10-06T18:30:00Z","v":12335,"vw":119.144365},{"c":119.74,"h":119.79,"l":119.34,"n":478,"o":119.35,"t":"2026-10-06T18:45:00Z","v":16919,"vw":119.583239},{"c":119.01,"h":119.725,"l":119.01,"n":670,"o":119.71,"t":"2026-10-06T19:00:00Z","v":21690,"vw":119.440095},{"c":119.06,"h":119.22,"l":118.985,"n":846,"o":119.045,"t":"2026-10-06T19:15:00Z","v":26942,"vw":119.106968},{"c":119.395,"h":119.47,"l":118.95,"n":1317,"o":119.07,"t":"2026-10-06T19:30:00Z","v":48454,"vw":119.191414},{"c":120.13,"h":120.37,"l":119.38,"n":3727,"o":119.41,"t":"2026-10-06T19:45:00Z","v":176436,"vw":120.029051},{"c":119.1,"h":120.22,"l":119.1,"n":44,"o":120.22,"t":"2026-10-06T20:00:00Z","v":177011,"vw":120.219046},{"c":121,"h":121,"l":121,"n":32,"o":121,"t":"2026-10-06T22:00:00Z","v":1031,"vw":121},{"c":118.55,"h":119.265,"l":118,"n":533,"o":118.97,"t":"2026-10-07T13:30:00Z","v":29360,"vw":118.552803},{"c":117.28,"h":118.51,"l":117.28,"n":375,"o":118.51,"t":"2026-10-07T13:45:00Z","v":13326,"vw":117.722335},{"c":116.39,"h":117.38,"l":116.01,"n":979,"o":117.28,"t":"2026-10-07T14:00:00Z","v":65901,"vw":116.394603},{"c":117.04,"h":117.35,"l":116.41,"n":798,"o":116.41,"t":"2026-10-07T14:15:00Z","v":33050,"vw":116.896905},{"c":115.7604,"h":117.0275,"l":115.76,"n":613,"o":117.0275,"t":"2026-10-07T14:30:00Z","v":32027,"vw":116.514343},{"c":116.27,"h":116.27,"l":115.745,"n":543,"o":115.75,"t":"2026-10-07T14:45:00Z","v":32742,"vw":115.886005},{"c":116.0025,"h":116.3,"l":115.98,"n":424,"o":116.28,"t":"2026-10-07T15:00:00Z","v":13222,"vw":116.171414},{"c":116.24,"h":116.28,"l":115.88,"n":520,"o":115.92,"t":"2026-10-07T15:15:00Z","v":17368,"vw":116.10745},{"c":115.66,"h":116.27,"l":115.49,"n":769,"o":116.18,"t":"2026-10-07T15:30:00Z","v":30395,"vw":115.914812},{"c":115.58,"h":115.68,"l":115.3813,"n":419,"o":115.68,"t":"2026-10-07T15:45:00Z","v":17674,"vw":115.539604},{"c":116.01,"h":116.015,"l":115.4425,"n":570,"o":115.62,"t":"2026-10-07T16:00:00Z","v":18579,"vw":115.616899},{"c":115.92,"h":116.1898,"l":115.92,"n":477,"o":116.015,"t":"2026-10-07T16:15:00Z","v":17939,"vw":116.06558},{"c":115.15,"h":115.84,"l":115.14,"n":566,"o":115.84,"t":"2026-10-07T16:30:00Z","v":17765,"vw":115.301357},{"c":114.99,"h":115.43,"l":114.99,"n":509,"o":115.36,"t":"2026-10-07T16:45:00Z","v":12755,"vw":115.19366},{"c":115.16,"h":115.22,"l":114.64,"n":856,"o":114.995,"t":"2026-10-07T17:00:00Z","v":54327,"vw":114.82746},{"c":115.41,"h":115.72,"l":115.16,"n":484,"o":115.16,"t":"2026-10-07T17:15:00Z","v":12916,"vw":115.443141},{"c":115.75,"h":115.8925,"l":115.52,"n":449,"o":115.53,"t":"2026-10-07T17:30:00Z","v":13902,"vw":115.71032},{"c":115.62,"h":115.82,"l":115.55,"n":502,"o":115.74,"t":"2026-10-07T17:45:00Z","v":15741,"vw":115.697844},{"c":115.34,"h":115.76,"l":115.26,"n":598,"o":115.51,"t":"2026-10-07T18:00:00Z","v":21449,"vw":115.479463},{"c":115.15,"h":115.46,"l":115.135,"n":574,"o":115.375,"t":"2026-10-07T18:15:00Z","v":16018,"vw":115.293924},{"c":115.865,"h":115.87,"l":115.13,"n":649,"o":115.21,"t":"2026-10-07T18:30:00Z","v":24831,"vw":115.459114},{"c":115.91,"h":116.125,"l":115.79,"n":625,"o":115.86,"t":"2026-10-07T18:45:00Z","v":20124,"vw":115.939398},{"c":115.595,"h":115.89,"l":115.407,"n":676,"o":115.87,"t":"2026-10-07T19:00:00Z","v":22823,"vw":115.634886},{"c":115.4225,"h":115.81,"l":115.41,"n":803,"o":115.685,"t":"2026-10-07T19:15:00Z","v":28944,"vw":115.618462},{"c":115.04,"h":115.52,"l":114.9475,"n":1308,"o":115.47,"t":"2026-10-07T19:30:00Z","v":56860,"vw":115.191686},{"c":115.26,"h":115.32,"l":114.68,"n":3142,"o":114.84,"t":"2026-10-07T19:45:00Z","v":147464,"vw":115.054293},{"c":115.2,"h":115.2,"l":115.2,"n":51,"o":115.2,"t":"2026-10-07T20:00:00Z","v":165928,"vw":115.2},{"c":115.5,"h":115.5,"l":115.5,"n":1,"o":115.5,"t":"2026-10-07T20:45:00Z","v":500,"vw":115.5},{"c":113.53,"h":113.8,"l":113.53,"n":38,"o":113.8,"t":"2026-10-08T12:45:00Z","v":509,"vw":113.676079},{"c":114.36,"h":114.36,"l":114.36,"n":4,"o":114.36,"t":"2026-10-08T13:15:00Z","v":103,"vw":114.36},{"c":114.715,"h":115.255,"l":114.085,"n":386,"o":114.45,"t":"2026-10-08T13:30:00Z","v":26128,"vw":114.663406},{"c":115.8186,"h":115.8186,"l":114.51,"n":562,"o":115.02,"t":"2026-10-08T13:45:00Z","v":29931,"vw":115.087819},{"c":116.27,"h":116.51,"l":115.5026,"n":583,"o":115.6825,"t":"2026-10-08T14:00:00Z","v":20465,"vw":116.142232},{"c":116.565,"h":116.57,"l":116.19,"n":415,"o":116.35,"t":"2026-10-08T14:15:00Z","v":14780,"vw":116.433513},{"c":116.25,"h":116.55,"l":115.96,"n":793,"o":116.54,"t":"2026-10-08T14:30:00Z","v":45196,"vw":116.315565},{"c":116.475,"h":116.78,"l":116.245,"n":680,"o":116.245,"t":"2026-10-08T14:45:00Z","v":25872,"vw":116.576339},{"c":117.01,"h":117.5,"l":116.35,"n":715,"o":116.42,"t":"2026-10-08T15:00:00Z","v":20454,"vw":117.039639},{"c":115.92,"h":117,"l":115.51,"n":741,"o":116.995,"t":"2026-10-08T15:15:00Z","v":26129,"vw":116.030758},{"c":115.56,"h":115.925,"l":115.255,"n":843,"o":115.92,"t":"2026-10-08T15:30:00Z","v":46182,"vw":115.532199},{"c":116.04,"h":116.07,"l":115.56,"n":623,"o":115.7,"t":"2026-10-08T15:45:00Z","v":24694,"vw":115.776865},{"c":116.57,"h":116.69,"l":116.01,"n":527,"o":116.04,"t":"2026-10-08T16:00:00Z","v":15660,"vw":116.277634},{"c":116.56,"h":117.46,"l":116.37,"n":616,"o":116.6,"t":"2026-10-08T16:15:00Z","v":19548,"vw":116.740538},{"c":116.89,"h":116.92,"l":116.42,"n":621,"o":116.62,"t":"2026-10-08T16:30:00Z","v":26819,"vw":116.598841},{"c":116.88,"h":117.12,"l":116.17,"n":931,"o":116.82,"t":"2026-10-08T16:45:00Z","v":94006,"vw":116.446278},{"c":116.02,"h":116.82,"l":116.02,"n":603,"o":116.82,"t":"2026-10-08T17:00:00Z","v":15422,"vw":116.589662},{"c":115.73,"h":116.1,"l":115.73,"n":695,"o":115.98,"t":"2026-10-08T17:15:00Z","v":20822,"vw":115.93114},{"c":116.77,"h":116.8975,"l":115.94,"n":657,"o":115.94,"t":"2026-10-08T17:30:00Z","v":18294,"vw":116.401019},{"c":116.67,"h":116.86,"l":116.51,"n":681,"o":116.79,"t":"2026-10-08T17:45:00Z","v":17139,"vw":116.734437},{"c":116.81,"h":116.99,"l":116.65,"n":711,"o":116.695,"t":"2026-10-08T18:00:00Z","v":26198,"vw":116.786009},{"c":116.53,"h":116.91,"l":116.4,"n":719,"o":116.91,"t":"2026-10-08T18:15:00Z","v":22020,"vw":116.657269},{"c":116.87,"h":116.94,"l":116.575,"n":621,"o":116.63,"t":"2026-10-08T18:30:00Z","v":14927,"vw":116.778449},{"c":117.13,"h":117.4175,"l":116.875,"n":899,"o":116.875,"t":"2026-10-08T18:45:00Z","v":44003,"vw":117.134578},{"c":117.52,"h":117.82,"l":117.15,"n":776,"o":117.175,"t":"2026-10-08T19:00:00Z","v":23598,"vw":117.454237},{"c":116.93,"h":117.62,"l":116.85,"n":971,"o":117.62,"t":"2026-10-08T19:15:00Z","v":27647,"vw":117.294571},{"c":116.635,"h":117.01,"l":116.47,"n":1689,"o":116.94,"t":"2026-10-08T19:30:00Z","v":49202,"vw":116.776911},{"c":116.81,"h":116.93,"l":116.61,"n":3267,"o":116.74,"t":"2026-10-08T19:45:00Z","v":118707,"vw":116.800196},{"c":116.84,"h":116.84,"l":116.84,"n":44,"o":116.84,"t":"2026-10-08T20:00:00Z","v":149767,"vw":116.84},{"c":117.43,"h":117.43,"l":117.43,"n":15,"o":117.43,"t":"2026-10-09T13:15:00Z","v":148,"vw":117.43},{"c":115.03,"h":117.65,"l":115.02,"n":713,"o":117.65,"t":"2026-10-09T13:30:00Z","v":41900,"vw":116.199265},{"c":116.05,"h":116.05,"l":115.07,"n":486,"o":115.07,"t":"2026-10-09T13:45:00Z","v":19363,"vw":115.606581},{"c":116.43,"h":116.99,"l":115.985,"n":746,"o":116.15,"t":"2026-10-09T14:00:00Z","v":34202,"vw":116.408688},{"c":116.69,"h":117.02,"l":116.435,"n":460,"o":116.435,"t":"2026-10-09T14:15:00Z","v":17197,"vw":116.773659},{"c":116.91,"h":117.075,"l":116.29,"n":589,"o":116.56,"t":"2026-10-09T14:30:00Z","v":19671,"vw":116.650222},{"c":116.86,"h":117.4851,"l":116.74,"n":607,"o":117.03,"t":"2026-10-09T14:45:00Z","v":18135,"vw":117.127398},{"c":116.935,"h":117.295,"l":116.55,"n":651,"o":116.87,"t":"2026-10-09T15:00:00Z","v":21742,"vw":116.876295},{"c":116.885,"h":117.11,"l":116.67,"n":604,"o":116.9,"t":"2026-10-09T15:15:00Z","v":18380,"vw":116.853693},{"c":116.285,"h":116.96,"l":116.285,"n":549,"o":116.95,"t":"2026-10-09T15:30:00Z","v":16726,"vw":116.555478},{"c":116.775,"h":116.78,"l":116.23,"n":527,"o":116.23,"t":"2026-10-09T15:45:00Z","v":13902,"vw":116.606542},{"c":117.25,"h":117.44,"l":116.95,"n":522,"o":116.955,"t":"2026-10-09T16:00:00Z","v":17645,"vw":117.222486},{"c":117.275,"h":117.4,"l":117.13,"n":428,"o":117.195,"t":"2026-10-09T16:15:00Z","v":17386,"vw":117.309529},{"c":117.675,"h":117.775,"l":117.33,"n":483,"o":117.37,"t":"2026-10-09T16:30:00Z","v":16839,"vw":117.586062},{"c":117.59,"h":117.87,"l":117.32,"n":496,"o":117.76,"t":"2026-10-09T16:45:00Z","v":13684,"vw":117.63911},{"c":117.385,"h":117.73,"l":117.36,"n":469,"o":117.55,"t":"2026-10-09T17:00:00Z","v":15846,"vw":117.536077},{"c":117.195,"h":117.37,"l":117.08,"n":440,"o":117.3301,"t":"2026-10-09T17:15:00Z","v":14206,"vw":117.22914},{"c":116.43,"h":117.21,"l":116.32,"n":821,"o":117.11,"t":"2026-10-09T17:30:00Z","v":28080,"vw":116.660267},{"c":116.56,"h":116.6,"l":116.15,"n":534,"o":116.5,"t":"2026-10-09T17:45:00Z","v":14160,"vw":116.417762},{"c":116.51,"h":116.56,"l":116.13,"n":668,"o":116.52,"t":"2026-10-09T18:00:00Z","v":29478,"vw":116.421833},{"c":116.81,"h":116.86,"l":116.49,"n":410,"o":116.56,"t":"2026-10-09T18:15:00Z","v":10468,"vw":116.737905},{"c":116.94,"h":116.99,"l":116.72,"n":645,"o":116.74,"t":"2026-10-09T18:30:00Z","v":17640,"vw":116.869818},{"c":117.11,"h":117.24,"l":116.915,"n":655,"o":116.94,"t":"2026-10-09T18:45:00Z","v":19116,"vw":117.069176},{"c":116.89,"h":117.13,"l":116.8,"n":663,"o":117.13,"t":"2026-10-09T19:00:00Z","v":21519,"vw":116.941126},{"c":116.35,"h":116.885,"l":116.3,"n":862,"o":116.885,"t":"2026-10-09T19:15:00Z","v":28071,"vw":116.548877},{"c":115.66,"h":116.37,"l":115.54,"n":1563,"o":116.35,"t":"2026-10-09T19:30:00Z","v":68388,"vw":116.020784},{"c":114.96,"h":115.67,"l":114.71,"n":2835,"o":115.66,"t":"2026-10-09T19:45:00Z","v":120494,"vw":115.026393},{"c":114.98,"h":114.98,"l":114.98,"n":24,"o":114.98,"t":"2026-10-09T20:00:00Z","v":131830,"vw":114.98},{"c":115,"h":115,"l":115,"n":1,"o":115,"t":"2026-10-09T21:30:00Z","v":175,"vw":115},{"c":114.9,"h":114.9,"l":114.9,"n":2,"o":114.9,"t":"2026-10-09T21:45:00Z","v":169,"vw":114.9},{"c":114.8,"h":117,"l":114.8,"n":45,"o":115.98,"t":"2026-10-12T13:15:00Z","v":1532,"vw":115.864064},{"c":114.84,"h":115.54,"l":114.45,"n":304,"o":114.87,"t":"2026-10-12T13:30:00Z","v":18522,"vw":114.880776},{"c":114.615,"h":115.045,"l":114.615,"n":322,"o":114.695,"t":"2026-10-12T13:45:00Z","v":13348,"vw":114.874019},{"c":116.19,"h":116.33,"l":114.33,"n":659,"o":114.62,"t":"2026-10-12T14:00:00Z","v":26548,"vw":115.017862},{"c":116.27,"h":116.6192,"l":116.01,"n":530,"o":116.255,"t":"2026-10-12T14:15:00Z","v":22666,"vw":116.220389},{"c":116.9,"h":117.02,"l":115.92,"n":592,"o":116.28,"t":"2026-10-12T14:30:00Z","v":22367,"vw":116.519415},{"c":116.855,"h":117.305,"l":116.795,"n":600,"o":116.86,"t":"2026-10-12T14:45:00Z","v":26428,"vw":117.032023},{"c":117.055,"h":117.29,"l":116.65,"n":611,"o":116.855,"t":"2026-10-12T15:00:00Z","v":18484,"vw":116.946657},{"c":117.24,"h":117.24,"l":116.8,"n":478,"o":117.03,"t":"2026-10-12T15:15:00Z","v":18418,"vw":117.096588},{"c":117.16,"h":117.31,"l":116.97,"n":426,"o":117.14,"t":"2026-10-12T15:30:00Z","v":15384,"vw":117.208846},{"c":117.38,"h":117.385,"l":117,"n":642,"o":117.1,"t":"2026-10-12T15:45:00Z","v":24745,"vw":117.143781},{"c":117.825,"h":118.04,"l":117.24,"n":849,"o":117.38,"t":"2026-10-12T16:00:00Z","v":37042,"vw":117.595607},{"c":117.745,"h":118.33,"l":117.72,"n":547,"o":117.91,"t":"2026-10-12T16:15:00Z","v":22968,"vw":118.03203},{"c":117.92,"h":118.02,"l":117.575,"n":522,"o":117.79,"t":"2026-10-12T16:30:00Z","v":17307,"vw":117.773267},{"c":117.795,"h":118.11,"l":117.775,"n":435,"o":117.88,"t":"2026-10-12T16:45:00Z","v":10932,"vw":117.860055},{"c":117.55,"h":117.795,"l":117.445,"n":477,"o":117.78,"t":"2026-10-12T17:00:00Z","v":17694,"vw":117.658918},{"c":117.39,"h":117.65,"l":117.33,"n":395,"o":117.507,"t":"2026-10-12T17:15:00Z","v":14549,"vw":117.509867},{"c":116.94,"h":117.43,"l":116.87,"n":487,"o":117.39,"t":"2026-10-12T17:30:00Z","v":16097,"vw":117.226979},{"c":117.06,"h":117.105,"l":116.86,"n":587,"o":116.95,"t":"2026-10-12T17:45:00Z","v":19875,"vw":117.014222},{"c":116.85,"h":117.07,"l":116.81,"n":606,"o":117.03,"t":"2026-10-12T18:00:00Z","v":19135,"vw":116.958142},{"c":116.63,"h":116.925,"l":116.6102,"n":659,"o":116.815,"t":"2026-10-12T18:15:00Z","v":23060,"vw":116.814819},{"c":116.9675,"h":117.04,"l":116.68,"n":1040,"o":116.7,"t":"2026-10-12T18:30:00Z","v":43656,"vw":116.83683},{"c":116.86,"h":117.31,"l":116.715,"n":637,"o":117.03,"t":"2026-10-12T18:45:00Z","v":23682,"vw":116.991644},{"c":116.775,"h":117.13,"l":116.6846,"n":813,"o":116.78,"t":"2026-10-12T19:00:00Z","v":31669,"vw":116.950788},{"c":116.785,"h":116.85,"l":116.6,"n":896,"o":116.78,"t":"2026-10-12T19:15:00Z","v":39749,"vw":116.701715},{"c":116.89,"h":117.045,"l":116.75,"n":1199,"o":116.785,"t":"2026-10-12T19:30:00Z","v":51084,"vw":116.847851},{"c":116.85,"h":116.96,"l":116.49,"n":3948,"o":116.8,"t":"2026-10-12T19:45:00Z","v":203035,"vw":116.753037},{"c":116.46,"h":116.9,"l":116.46,"n":27,"o":116.9,"t":"2026-10-12T20:00:00Z","v":146558,"vw":116.899662},{"c":114.56,"h":114.56,"l":114.56,"n":1,"o":114.56,"t":"2026-10-12T22:00:00Z","v":210,"vw":114.56},{"c":116.2712,"h":116.2712,"l":116.2712,"n":1,"o":116.2712,"t":"2026-10-12T23:45:00Z","v":209,"vw":116.2712},{"c":118.7,"h":119.45,"l":117.58,"n":665,"o":118.29,"t":"2026-10-13T13:30:00Z","v":46603,"vw":118.268475},{"c":117.34,"h":118.68,"l":117.25,"n":494,"o":118.68,"t":"2026-10-13T13:45:00Z","v":23742,"vw":117.937462},{"c":118.99,"h":119.04,"l":117.12,"n":802,"o":117.34,"t":"2026-10-13T14:00:00Z","v":35170,"vw":117.971116},{"c":118.535,"h":118.99,"l":118.51,"n":480,"o":118.99,"t":"2026-10-13T14:15:00Z","v":14303,"vw":118.640187},{"c":117.74,"h":118.57,"l":117.74,"n":536,"o":118.57,"t":"2026-10-13T14:30:00Z","v":19548,"vw":118.106733},{"c":117.785,"h":117.95,"l":117.74,"n":523,"o":117.81,"t":"2026-10-13T14:45:00Z","v":19614,"vw":117.829682},{"c":117.84,"h":118.13,"l":117.785,"n":564,"o":117.785,"t":"2026-10-13T15:00:00Z","v":21239,"vw":118.001044},{"c":117.56,"h":117.99,"l":117.25,"n":460,"o":117.99,"t":"2026-10-13T15:15:00Z","v":14890,"vw":117.511392},{"c":117.66,"h":117.745,"l":117.46,"n":439,"o":117.54,"t":"2026-10-13T15:30:00Z","v":18215,"vw":117.642389},{"c":117.475,"h":117.685,"l":117.255,"n":563,"o":117.67,"t":"2026-10-13T15:45:00Z","v":25664,"vw":117.536694},{"c":117.185,"h":117.65,"l":117.08,"n":593,"o":117.515,"t":"2026-10-13T16:00:00Z","v":26075,"vw":117.437818},{"c":117.56,"h":117.67,"l":117.18,"n":546,"o":117.185,"t":"2026-10-13T16:15:00Z","v":20929,"vw":117.377584},{"c":117.23,"h":117.62,"l":117.21,"n":510,"o":117.49,"t":"2026-10-13T16:30:00Z","v":16614,"vw":117.481733},{"c":117.015,"h":117.12,"l":116.71,"n":530,"o":117.06,"t":"2026-10-13T16:45:00Z","v":18262,"vw":116.85104},{"c":116.98,"h":117.04,"l":116.68,"n":602,"o":116.9,"t":"2026-10-13T17:00:00Z","v":22608,"vw":116.885696},{"c":117.165,"h":117.23,"l":116.79,"n":512,"o":116.79,"t":"2026-10-13T17:15:00Z","v":16568,"vw":117.066749},{"c":117.08,"h":117.255,"l":117.05,"n":507,"o":117.23,"t":"2026-10-13T17:30:00Z","v":18614,"vw":117.17921},{"c":117.18,"h":117.23,"l":116.98,"n":308,"o":117.17,"t":"2026-10-13T17:45:00Z","v":10464,"vw":117.09662},{"c":117.425,"h":117.685,"l":117.1,"n":493,"o":117.2,"t":"2026-10-13T18:00:00Z","v":21873,"vw":117.352392},{"c":117.71,"h":117.76,"l":117.36,"n":753,"o":117.36,"t":"2026-10-13T18:15:00Z","v":28793,"vw":117.560715},{"c":118.03,"h":118.03,"l":117.58,"n":534,"o":117.71,"t":"2026-10-13T18:30:00Z","v":20289,"vw":117.767343},{"c":118.19,"h":118.3,"l":117.78,"n":779,"o":118.0171,"t":"2026-10-13T18:45:00Z","v":39758,"vw":118.040919},{"c":118.19,"h":118.505,"l":118.165,"n":733,"o":118.225,"t":"2026-10-13T19:00:00Z","v":29469,"vw":118.327984},{"c":118,"h":118.22,"l":117.925,"n":863,"o":118.19,"t":"2026-10-13T19:15:00Z","v":30728,"vw":118.118736},{"c":117.64,"h":118,"l":117.51,"n":1118,"o":118,"t":"2026-10-13T19:30:00Z","v":45500,"vw":117.743276},{"c":117.54,"h":117.85,"l":117.37,"n":3265,"o":117.69,"t":"2026-10-13T19:45:00Z","v":171494,"vw":117.546444},{"c":117.6221,"h":117.6221,"l":117.53,"n":63,"o":117.53,"t":"2026-10-13T20:00:00Z","v":188269,"vw":117.552563},{"c":116.86,"h":116.86,"l":116.86,"n":3,"o":116.86,"t":"2026-10-14T12:45:00Z","v":105,"vw":116.86},{"c":117.24,"h":118.03,"l":116.65,"n":397,"o":116.95,"t":"2026-10-14T13:30:00Z","v":22997,"vw":117.41314},{"c":117.543,"h":117.83,"l":117.35,"n":447,"o":117.42,"t":"2026-10-14T13:45:00Z","v":21269,"vw":117.621225},{"c":117.295,"h":117.685,"l":116.91,"n":649,"o":117.685,"t":"2026-10-14T14:00:00Z","v":25869,"vw":117.355831},{"c":117.62,"h":117.675,"l":117.0701,"n":479,"o":117.295,"t":"2026-10-14T14:15:00Z","v":15401,"vw":117.405888},{"c":117.49,"h":117.71,"l":117.36,"n":445,"o":117.62,"t":"2026-10-14T14:30:00Z","v":14067,"vw":117.547524},{"c":117.465,"h":117.64,"l":117.215,"n":371,"o":117.505,"t":"2026-10-14T14:45:00Z","v":10104,"vw":117.398854},{"c":117.11,"h":117.48,"l":117.11,"n":359,"o":117.48,"t":"2026-10-14T15:00:00Z","v":12406,"vw":117.307168},{"c":117.5,"h":117.5,"l":117.075,"n":595,"o":117.075,"t":"2026-10-14T15:15:00Z","v":27812,"vw":117.282661},{"c":117.3,"h":117.44,"l":117.09,"n":367,"o":117.44,"t":"2026-10-14T15:30:00Z","v":10627,"vw":117.270666},{"c":117.195,"h":117.34,"l":117.195,"n":281,"o":117.3,"t":"2026-10-14T15:45:00Z","v":7783,"vw":117.279664},{"c":117.53,"h":117.53,"l":117.19,"n":457,"o":117.19,"t":"2026-10-14T16:00:00Z","v":18388,"vw":117.361792},{"c":117.34,"h":117.51,"l":117.14,"n":408,"o":117.44,"t":"2026-10-14T16:15:00Z","v":15348,"vw":117.287574},{"c":117.46,"h":117.62,"l":117.41,"n":288,"o":117.41,"t":"2026-10-14T16:30:00Z","v":9044,"vw":117.541163},{"c":117.56,"h":117.56,"l":117.33,"n":283,"o":117.46,"t":"2026-10-14T16:45:00Z","v":8260,"vw":117.47058},{"c":117.245,"h":117.6,"l":117.14,"n":357,"o":117.59,"t":"2026-10-14T17:00:00Z","v":10883,"vw":117.384836},{"c":117.25,"h":117.48,"l":117.14,"n":480,"o":117.14,"t":"2026-10-14T17:15:00Z","v":18177,"vw":117.29991},{"c":117.16,"h":117.25,"l":117.05,"n":300,"o":117.25,"t":"2026-10-14T17:30:00Z","v":9594,"vw":117.155059},{"c":117.29,"h":117.35,"l":117,"n":672,"o":117.16,"t":"2026-10-14T17:45:00Z","v":27634,"vw":117.149586},{"c":117.105,"h":117.37,"l":116.84,"n":500,"o":117.35,"t":"2026-10-14T18:00:00Z","v":17014,"vw":117.121253},{"c":117.37,"h":117.42,"l":117.12,"n":444,"o":117.1999,"t":"2026-10-14T18:15:00Z","v":18669,"vw":117.28319},{"c":117.18,"h":117.34,"l":117.065,"n":422,"o":117.33,"t":"2026-10-14T18:30:00Z","v":14658,"vw":117.228512},{"c":116.24,"h":117.27,"l":116,"n":1135,"o":117.17,"t":"2026-10-14T18:45:00Z","v":66504,"vw":116.533765},{"c":116.05,"h":116.35,"l":115.78,"n":975,"o":116.125,"t":"2026-10-14T19:00:00Z","v":43123,"vw":116.045667},{"c":116.52,"h":116.595,"l":115.84,"n":1047,"o":116.05,"t":"2026-10-14T19:15:00Z","v":48309,"vw":116.256013},{"c":116.91,"h":117.045,"l":116.51,"n":925,"o":116.525,"t":"2026-10-14T19:30:00Z","v":42854,"vw":116.846355},{"c":117.52,"h":117.74,"l":116.93,"n":3308,"o":116.94,"t":"2026-10-14T19:45:00Z","v":217059,"vw":117.404719},{"c":117.54,"h":117.54,"l":117.54,"n":42,"o":117.54,"t":"2026-10-14T20:00:00Z","v":193930,"vw":117.54},{"c":120,"h":120,"l":117.54,"n":83,"o":119.76,"t":"2026-10-15T08:00:00Z","v":4809,"vw":119.099734},{"c":119.85,"h":119.86,"l":119.85,"n":49,"o":119.86,"t":"2026-10-15T09:15:00Z","v":1489,"vw":119.855157},{"c":120,"h":120,"l":120,"n":7,"o":120,"t":"2026-10-15T11:00:00Z","v":247,"vw":120},{"c":120.25,"h":120.25,"l":120.25,"n":11,"o":120.25,"t":"2026-10-15T11:30:00Z","v":531,"vw":120.25},{"c":120.15,"h":120.28,"l":120.15,"n":9,"o":120.28,"t":"2026-10-15T12:15:00Z","v":502,"vw":120.236667},{"c":120.8136,"h":120.8136,"l":120.45,"n":11,"o":120.635,"t":"2026-10-15T13:00:00Z","v":686,"vw":120.65302},{"c":122.28,"h":122.43,"l":120.84,"n":40,"o":120.84,"t":"2026-10-15T13:15:00Z","v":1396,"vw":121.166235},{"c":121.76,"h":123.07,"l":120.99,"n":1104,"o":121.83,"t":"2026-10-15T13:30:00Z","v":92044,"vw":121.87054},{"c":123.05,"h":123.215,"l":121.5,"n":1060,"o":121.59,"t":"2026-10-15T13:45:00Z","v":38988,"vw":122.223638},{"c":123.83,"h":123.84,"l":122.79,"n":1105,"o":123.08,"t":"2026-10-15T14:00:00Z","v":42391,"vw":123.442649},{"c":123.65,"h":123.89,"l":123,"n":1270,"o":123.73,"t":"2026-10-15T14:15:00Z","v":49591,"vw":123.456563},{"c":124.445,"h":124.875,"l":123.72,"n":1320,"o":123.72,"t":"2026-10-15T14:30:00Z","v":55380,"vw":124.347091},{"c":124.11,"h":124.47,"l":123.79,"n":1346,"o":124.3,"t":"2026-10-15T14:45:00Z","v":55553,"vw":124.098737},{"c":125.44,"h":125.59,"l":124.11,"n":1359,"o":124.11,"t":"2026-10-15T15:00:00Z","v":62115,"vw":125.084206},{"c":125.34,"h":125.615,"l":125.14,"n":1052,"o":125.33,"t":"2026-10-15T15:15:00Z","v":43005,"vw":125.408097},{"c":124.56,"h":125.36,"l":124.56,"n":1404,"o":125.34,"t":"2026-10-15T15:30:00Z","v":68419,"vw":124.896439},{"c":125.24,"h":125.4375,"l":124.51,"n":874,"o":124.53,"t":"2026-10-15T15:45:00Z","v":32385,"vw":125.003041},{"c":124.93,"h":125.4,"l":124.855,"n":949,"o":125.4,"t":"2026-10-15T16:00:00Z","v":48845,"vw":125.127269},{"c":125.43,"h":125.4399,"l":124.87,"n":720,"o":124.98,"t":"2026-10-15T16:15:00Z","v":22572,"vw":125.15403},{"c":124.78,"h":125.42,"l":124.675,"n":881,"o":125.395,"t":"2026-10-15T16:30:00Z","v":26887,"vw":124.983259},{"c":124.65,"h":124.81,"l":124.26,"n":603,"o":124.68,"t":"2026-10-15T16:45:00Z","v":15763,"vw":124.519208},{"c":124.82,"h":124.82,"l":124.53,"n":662,"o":124.67,"t":"2026-10-15T17:00:00Z","v":19564,"vw":124.67569},{"c":125.02,"h":125.28,"l":124.93,"n":963,"o":124.98,"t":"2026-10-15T17:15:00Z","v":31459,"vw":125.076071},{"c":125.4,"h":125.48,"l":124.86,"n":886,"o":125.015,"t":"2026-10-15T17:30:00Z","v":28982,"vw":125.190349},{"c":125.64,"h":125.7,"l":125.37,"n":659,"o":125.42,"t":"2026-10-15T17:45:00Z","v":18560,"vw":125.51751},{"c":125.99,"h":126.22,"l":125.57,"n":1092,"o":125.635,"t":"2026-10-15T18:00:00Z","v":47126,"vw":125.799336},{"c":125.78,"h":126.09,"l":125.695,"n":821,"o":126.06,"t":"2026-10-15T18:15:00Z","v":19874,"vw":125.900633},{"c":125.865,"h":126.14,"l":125.73,"n":981,"o":125.815,"t":"2026-10-15T18:30:00Z","v":26432,"vw":125.955667},{"c":126,"h":126.025,"l":125.7,"n":788,"o":125.775,"t":"2026-10-15T18:45:00Z","v":20557,"vw":125.821333},{"c":125.84,"h":126.18,"l":125.72,"n":1039,"o":126,"t":"2026-10-15T19:00:00Z","v":26922,"vw":125.959188},{"c":125.22,"h":125.9699,"l":125.14,"n":1501,"o":125.87,"t":"2026-10-15T19:15:00Z","v":51478,"vw":125.398157},{"c":125.32,"h":125.88,"l":125.25,"n":1376,"o":125.265,"t":"2026-10-15T19:30:00Z","v":52610,"vw":125.499495},{"c":124.75,"h":125.36,"l":124.47,"n":5071,"o":125.29,"t":"2026-10-15T19:45:00Z","v":292429,"vw":124.814879},{"c":124.77,"h":124.77,"l":124.77,"n":53,"o":124.77,"t":"2026-10-15T20:00:00Z","v":173029,"vw":124.77},{"c":124.85,"h":124.85,"l":124.85,"n":1,"o":124.85,"t":"2026-10-15T23:00:00Z","v":100,"vw":124.85},{"c":125,"h":125,"l":125,"n":5,"o":125,"t":"2026-10-16T11:45:00Z","v":988,"vw":125},{"c":126.99,"h":126.99,"l":126.99,"n":2,"o":126.99,"t":"2026-10-16T13:15:00Z","v":110,"vw":126.99},{"c":126.94,"h":127.237,"l":124.51,"n":1110,"o":125.46,"t":"2026-10-16T13:30:00Z","v":61373,"vw":126.176779},{"c":126.94,"h":127.275,"l":126.64,"n":779,"o":126.99,"t":"2026-10-16T13:45:00Z","v":32362,"vw":126.918946},{"c":125.55,"h":126.89,"l":125.34,"n":964,"o":126.86,"t":"2026-10-16T14:00:00Z","v":32956,"vw":126.369902},{"c":125.14,"h":126.31,"l":125.14,"n":585,"o":125.585,"t":"2026-10-16T14:15:00Z","v":18429,"vw":125.637723},{"c":124.45,"h":125.14,"l":124.45,"n":520,"o":124.94,"t":"2026-10-16T14:30:00Z","v":15473,"vw":124.828534},{"c":125.06,"h":125.18,"l":124.43,"n":493,"o":124.52,"t":"2026-10-16T14:45:00Z","v":14217,"vw":124.71426},{"c":125.22,"h":125.45,"l":124.7486,"n":851,"o":125.06,"t":"2026-10-16T15:00:00Z","v":38287,"vw":124.990903},{"c":125.19,"h":125.565,"l":125.06,"n":609,"o":125.12,"t":"2026-10-16T15:15:00Z","v":21641,"vw":125.37205},{"c":124.42,"h":125.35,"l":124.4164,"n":701,"o":125.22,"t":"2026-10-16T15:30:00Z","v":18644,"vw":125.005248},{"c":124.32,"h":124.8,"l":124.145,"n":709,"o":124.445,"t":"2026-10-16T15:45:00Z","v":25606,"vw":124.369302},{"c":123.67,"h":124.4225,"l":123.34,"n":861,"o":124.37,"t":"2026-10-16T16:00:00Z","v":35872,"vw":123.772578},{"c":123.91,"h":124.1232,"l":123.26,"n":808,"o":123.77,"t":"2026-10-16T16:15:00Z","v":37829,"vw":123.79729},{"c":123.84,"h":123.94,"l":123.57,"n":652,"o":123.885,"t":"2026-10-16T16:30:00Z","v":19435,"vw":123.761296},{"c":123.61,"h":123.885,"l":123.48,"n":531,"o":123.88,"t":"2026-10-16T16:45:00Z","v":13835,"vw":123.632507},{"c":123.69,"h":123.75,"l":123.39,"n":545,"o":123.62,"t":"2026-10-16T17:00:00Z","v":17646,"vw":123.524772},{"c":123.665,"h":123.78,"l":123.47,"n":581,"o":123.67,"t":"2026-10-16T17:15:00Z","v":21366,"vw":123.624692},{"c":123.69,"h":124.02,"l":123.63,"n":644,"o":123.665,"t":"2026-10-16T17:30:00Z","v":19405,"vw":123.807447},{"c":123.37,"h":123.845,"l":123.34,"n":594,"o":123.68,"t":"2026-10-16T17:45:00Z","v":18732,"vw":123.623303},{"c":123.14,"h":123.43,"l":122.941,"n":678,"o":123.25,"t":"2026-10-16T18:00:00Z","v":20581,"vw":123.154676},{"c":123.31,"h":123.41,"l":123.11,"n":586,"o":123.15,"t":"2026-10-16T18:15:00Z","v":15988,"vw":123.253965},{"c":123.44,"h":123.6,"l":123.135,"n":647,"o":123.325,"t":"2026-10-16T18:30:00Z","v":18822,"vw":123.2892},{"c":123.02,"h":123.55,"l":123.01,"n":791,"o":123.5,"t":"2026-10-16T18:45:00Z","v":28871,"vw":123.335893},{"c":123.125,"h":123.125,"l":122.68,"n":1000,"o":122.97,"t":"2026-10-16T19:00:00Z","v":41740,"vw":122.85462},{"c":123.255,"h":123.4,"l":123.09,"n":933,"o":123.125,"t":"2026-10-16T19:15:00Z","v":36983,"vw":123.287186},{"c":123.41,"h":123.54,"l":123.18,"n":1561,"o":123.34,"t":"2026-10-16T19:30:00Z","v":49203,"vw":123.342781},{"c":123.13,"h":123.49,"l":123.02,"n":3430,"o":123.445,"t":"2026-10-16T19:45:00Z","v":124274,"vw":123.211851},{"c":123.14,"h":123.14,"l":123.14,"n":33,"o":123.14,"t":"2026-10-16T20:00:00Z","v":183514,"vw":123.14}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1297907661637665,"strike":164.85315745073842,"iv":0.6714903357297116,"gamma":0.006891568481065511,"theta":-0.06602257025791715,"vega":0.06678457098236897,"rho":0.01033964751396277,"breakevenPct":34.79206449318026},{"delta":0.15,"premium":1.4800847457627118,"strike":148.8512241054614,"iv":0.5341717514124295,"gamma":0.011374387947269303,"theta":-0.0693909604519774,"vega":0.08854915254237289,"rho":0.015687888718469347,"breakevenPct":22.081621610544175},{"delta":0.2,"premium":2.15241935483871,"strike":144.43548387096774,"iv":0.5424467741935484,"gamma":0.013503225806451613,"theta":-0.08495645161290324,"vega":0.10635161290322581,"rho":0.02083832675504815,"breakevenPct":19.041662518926792},{"delta":0.25,"premium":2.9898883374689826,"strike":141.33374689826303,"iv":0.5663301488833747,"gamma":0.01461985111662531,"theta":-0.10065124069478908,"vega":0.12037146401985113,"rho":0.02589245836770065,"breakevenPct":17.202887149368205},{"delta":0.3,"premium":3.940236686390532,"strike":138.31360946745562,"iv":0.5890455621301776,"gamma":0.015369822485207102,"theta":-0.11458402366863905,"vega":0.13169526627218936,"rho":0.030856226696562263,"breakevenPct":15.522044951962116},{"delta":0.35,"premium":4.975739644970414,"strike":135.35502958579883,"iv":0.6108798816568047,"gamma":0.01584319526627219,"theta":-0.12718757396449704,"vega":0.14098520710059173,"rho":0.035751826232388643,"breakevenPct":13.960345323021947},{"delta":0.4,"premium":5.922714681440443,"strike":131.9529085872576,"iv":0.6030180055401663,"gamma":0.016753185595567866,"theta":-0.13101578947368422,"vega":0.14673157894736844,"rho":0.040716840478846994,"breakevenPct":11.966561043282484},{"delta":0.45,"premium":7.060399999999999,"strike":128.75428571428571,"iv":0.6039736,"gamma":0.017150514285714284,"theta":-0.13489177142857142,"vega":0.15027302857142857,"rho":0.04552346144062737,"breakevenPct":10.292907028005285},{"delta":0.5,"premium":8.4604,"strike":125.89714285714285,"iv":0.6215736,"gamma":0.016807657142857143,"theta":-0.1403774857142857,"vega":0.1515873142857143,"rho":0.050112943790369235,"breakevenPct":9.109584909162628},{"delta":0.55,"premium":9.674910820451844,"strike":122.96076099881094,"iv":0.6135594530321046,"gamma":0.016863139120095124,"theta":-0.13789916765755053,"vega":0.15008311533888227,"rho":0.05486387158331435,"breakevenPct":7.711281321473761},{"delta":0.6,"premium":10.805961754780652,"strike":119.98875140607424,"iv":0.5938660292463442,"gamma":0.017097525309336333,"theta":-0.13177142857142857,"vega":0.14727187851518558,"rho":0.05968747518099596,"breakevenPct":6.216268605534273},{"delta":0.65,"premium":12.296400449943757,"strike":117.17660292463442,"iv":0.5853733408323959,"gamma":0.016478852643419573,"theta":-0.12462857142857142,"vega":0.14024150731158605,"rho":0.06420680981070796,"breakevenPct":5.1429294904808955},{"delta":0.7,"premium":13.930851063829786,"strike":114.29286608260325,"iv":0.579676846057572,"gamma":0.015674718397997497,"theta":-0.11717659574468085,"vega":0.13216946182728412,"rho":0.06859857055368464,"breakevenPct":4.128404374235042},{"delta":0.75,"premium":16.058510638297875,"strike":111.1639549436796,"iv":0.5835566958698373,"gamma":0.014235419274092614,"theta":-0.1086659574468085,"vega":0.1205299123904881,"rho":0.0725534189589041,"breakevenPct":3.31530419195831},{"delta":0.8,"premium":19.325881261595555,"strike":107.08719851576994,"iv":0.6157009276437848,"gamma":0.011952319109461963,"theta":-0.10171335807050091,"vega":0.10629647495361778,"rho":0.07545427165848538,"breakevenPct":2.6580150863776875},{"delta":0.85,"premium":23.70462555066079,"strike":101.97136563876653,"iv":0.6612022026431718,"gamma":0.009246255506607931,"theta":-0.09209471365638768,"vega":0.08853920704845816,"rho":0.07730932755280699,"breakevenPct":2.0594373797525694},{"delta":0.9,"premium":28.493537414965985,"strike":96.36054421768708,"iv":0.6799210884353741,"gamma":0.006698639455782313,"theta":-0.0734061224489796,"vega":0.0665326530612245,"rho":0.07876442284504509,"breakevenPct":1.3919779378374748}],"put":[{"delta":0.1,"premium":1.1905555555555556,"strike":98.77777777777777,"iv":0.6061444444444445,"gamma":0.00758888888888889,"theta":-0.056142222222222225,"vega":0.06661555555555557,"rho":-0.013375140964888989,"breakevenPct":20.75099705845199},{"delta":0.15,"premium":1.8480434782608692,"strike":104.3586956521739,"iv":0.5748454347826087,"gamma":0.01064086956521739,"theta":-0.0705736956521739,"vega":0.08869891304347825,"rho":-0.020087166451565754,"breakevenPct":16.752759319544385},{"delta":0.2,"premium":2.797187886279357,"strike":107.72558714462299,"iv":0.5890794808405438,"gamma":0.012308281829419036,"theta":-0.08627305315203956,"vega":0.10564561186650186,"rho":-0.027010880328654837,"breakevenPct":14.789346062738645},{"delta":0.25,"premium":3.846660649819494,"strike":110.7942238267148,"iv":0.6082963898916968,"gamma":0.01363826714801444,"theta":-0.10119747292418772,"vega":0.12065451263537906,"rho":-0.034011578986880044,"breakevenPct":13.149615740705455},{"delta":0.3,"premium":5.065072202166065,"strike":113.80264741275572,"iv":0.6226766546329723,"gamma":0.014540794223826715,"theta":-0.11293032490974729,"vega":0.13184584837545127,"rho":-0.0411464457556522,"breakevenPct":11.695975953719628},{"delta":0.35,"premium":6.151248439450686,"strike":116.8789013732834,"iv":0.6139324594257178,"gamma":0.01576429463171036,"theta":-0.11778789013732834,"vega":0.14043358302122347,"rho":-0.04817612954738538,"breakevenPct":10.079866059905225},{"delta":0.4,"premium":7.15,"strike":120,"iv":0.5899,"gamma":0.0172,"theta":-0.1181,"vega":0.1473,"rho":-0.055136273762936644,"breakevenPct":8.356342374533057},{"delta":0.45,"premium":8.628953356086463,"strike":122.84414106939704,"iv":0.590867007963595,"gamma":0.017484414106939704,"theta":-0.11974960182025028,"vega":0.15003037542662115,"rho":-0.062493301206350764,"breakevenPct":7.247695538971433},{"delta":0.5,"premium":10.133691959229898,"strike":125.68516421291054,"iv":0.5897500566251416,"gamma":0.01771370328425821,"theta":-0.12008187995469988,"vega":0.1517163080407701,"rho":-0.06987253569709555,"breakevenPct":6.162520502127145},{"delta":0.55,"premium":11.719195922989808,"strike":128.51642129105323,"iv":0.5821056625141563,"gamma":0.017770328425821064,"theta":-0.11628799546998868,"vega":0.15013080407701018,"rho":-0.07732132779890083,"breakevenPct":5.150864570356163},{"delta":0.6,"premium":13.524694376528116,"strike":131.45476772616138,"iv":0.5769943765281174,"gamma":0.017509046454767727,"theta":-0.11144865525672372,"vega":0.14659413202933985,"rho":-0.08496071355309967,"breakevenPct":4.230897068675288},{"delta":0.65,"premium":15.57237163814181,"strike":134.51100244498778,"iv":0.5746716381418093,"gamma":0.016897799511002443,"theta":-0.10545843520782396,"vega":0.14090953545232277,"rho":-0.09280991248766454,"breakevenPct":3.4118638891944455},{"delta":0.7,"premium":20.10925110132158,"strike":139.62555066079295,"iv":0.6312867841409691,"gamma":0.014487224669603529,"theta":-0.10801541850220263,"vega":0.13250660792951544,"rho":-0.10295407040186097,"breakevenPct":2.9427484493492275},{"delta":0.75,"premium":22.25705052878966,"strike":142.737955346651,"iv":0.6045777908343126,"gamma":0.01364289071680376,"theta":-0.09181750881316099,"vega":0.1201267920094007,"rho":-0.11089456011860001,"breakevenPct":2.1594081388165196},{"delta":0.8,"premium":24.980168269230777,"strike":146.38221153846155,"iv":0.5837588942307692,"gamma":0.012547115384615382,"theta":-0.07543557692307691,"vega":0.1065574519230769,"rho":-0.11937245655267732,"breakevenPct":1.4113665184093154},{"delta":0.85,"premium":30.236279069767445,"strike":152.3139534883721,"iv":0.5950562790697674,"gamma":0.010220697674418605,"theta":-0.060749069767441856,"vega":0.08854,"rho":-0.1302115096367351,"breakevenPct":0.8626974024649571},{"delta":0.9,"premium":35.75234375000001,"strike":158.50260416666669,"iv":0.5831328124999999,"gamma":0.007869010416666664,"theta":-0.03977083333333332,"vega":0.06662057291666665,"rho":-0.14129367692061345,"breakevenPct":0.31650120459097586}]},"raw":{"call":[{"delta":0.1,"premium":1.1297907661637665,"strike":164.85315745073842,"iv":0.6714903357297116,"gamma":0.006891568481065511,"theta":-0.06602257025791715,"vega":0.06678457098236897,"rho":0.01033964751396277,"breakevenPct":34.79206449318026},{"delta":0.15,"premium":1.4800847457627118,"strike":148.8512241054614,"iv":0.5341717514124295,"gamma":0.011374387947269303,"theta":-0.0693909604519774,"vega":0.08854915254237289,"rho":0.015687888718469347,"breakevenPct":22.081621610544175},{"delta":0.2,"premium":2.15241935483871,"strike":144.43548387096774,"iv":0.5424467741935484,"gamma":0.013503225806451613,"theta":-0.08495645161290324,"vega":0.10635161290322581,"rho":0.02083832675504815,"breakevenPct":19.041662518926792},{"delta":0.25,"premium":2.9898883374689826,"strike":141.33374689826303,"iv":0.5663301488833747,"gamma":0.01461985111662531,"theta":-0.10065124069478908,"vega":0.12037146401985113,"rho":0.02589245836770065,"breakevenPct":17.202887149368205},{"delta":0.3,"premium":3.940236686390532,"strike":138.31360946745562,"iv":0.5890455621301776,"gamma":0.015369822485207102,"theta":-0.11458402366863905,"vega":0.13169526627218936,"rho":0.030856226696562263,"breakevenPct":15.522044951962116},{"delta":0.35,"premium":4.975739644970414,"strike":135.35502958579883,"iv":0.6108798816568047,"gamma":0.01584319526627219,"theta":-0.12718757396449704,"vega":0.14098520710059173,"rho":0.035751826232388643,"breakevenPct":13.960345323021947},{"delta":0.4,"premium":5.922714681440443,"strike":131.9529085872576,"iv":0.6030180055401663,"gamma":0.016753185595567866,"theta":-0.13101578947368422,"vega":0.14673157894736844,"rho":0.040716840478846994,"breakevenPct":11.966561043282484},{"delta":0.45,"premium":7.060399999999999,"strike":128.75428571428571,"iv":0.6039736,"gamma":0.017150514285714284,"theta":-0.13489177142857142,"vega":0.15027302857142857,"rho":0.04552346144062737,"breakevenPct":10.292907028005285},{"delta":0.5,"premium":8.4604,"strike":125.89714285714285,"iv":0.6215736,"gamma":0.016807657142857143,"theta":-0.1403774857142857,"vega":0.1515873142857143,"rho":0.050112943790369235,"breakevenPct":9.109584909162628},{"delta":0.55,"premium":9.674910820451844,"strike":122.96076099881094,"iv":0.6135594530321046,"gamma":0.016863139120095124,"theta":-0.13789916765755053,"vega":0.15008311533888227,"rho":0.05486387158331435,"breakevenPct":7.711281321473761},{"delta":0.6,"premium":10.805961754780652,"strike":119.98875140607424,"iv":0.5938660292463442,"gamma":0.017097525309336333,"theta":-0.13177142857142857,"vega":0.14727187851518558,"rho":0.05968747518099596,"breakevenPct":6.216268605534273},{"delta":0.65,"premium":12.296400449943757,"strike":117.17660292463442,"iv":0.5853733408323959,"gamma":0.016478852643419573,"theta":-0.12462857142857142,"vega":0.14024150731158605,"rho":0.06420680981070796,"breakevenPct":5.1429294904808955},{"delta":0.7,"premium":13.930851063829786,"strike":114.29286608260325,"iv":0.579676846057572,"gamma":0.015674718397997497,"theta":-0.11717659574468085,"vega":0.13216946182728412,"rho":0.06859857055368464,"breakevenPct":4.128404374235042},{"delta":0.75,"premium":16.058510638297875,"strike":111.1639549436796,"iv":0.5835566958698373,"gamma":0.014235419274092614,"theta":-0.1086659574468085,"vega":0.1205299123904881,"rho":0.0725534189589041,"breakevenPct":3.31530419195831},{"delta":0.8,"premium":19.325881261595555,"strike":107.08719851576994,"iv":0.6157009276437848,"gamma":0.011952319109461963,"theta":-0.10171335807050091,"vega":0.10629647495361778,"rho":0.07545427165848538,"breakevenPct":2.6580150863776875},{"delta":0.85,"premium":23.70462555066079,"strike":101.97136563876653,"iv":0.6612022026431718,"gamma":0.009246255506607931,"theta":-0.09209471365638768,"vega":0.08853920704845816,"rho":0.07730932755280699,"breakevenPct":2.0594373797525694},{"delta":0.9,"premium":28.493537414965985,"strike":96.36054421768708,"iv":0.6799210884353741,"gamma":0.006698639455782313,"theta":-0.0734061224489796,"vega":0.0665326530612245,"rho":0.07876442284504509,"breakevenPct":1.3919779378374748}],"put":[{"delta":0.1,"premium":1.1905555555555556,"strike":98.77777777777777,"iv":0.6061444444444445,"gamma":0.00758888888888889,"theta":-0.056142222222222225,"vega":0.06661555555555557,"rho":-0.013375140964888989,"breakevenPct":20.75099705845199},{"delta":0.15,"premium":1.8480434782608692,"strike":104.3586956521739,"iv":0.5748454347826087,"gamma":0.01064086956521739,"theta":-0.0705736956521739,"vega":0.08869891304347825,"rho":-0.020087166451565754,"breakevenPct":16.752759319544385},{"delta":0.2,"premium":2.797187886279357,"strike":107.72558714462299,"iv":0.5890794808405438,"gamma":0.012308281829419036,"theta":-0.08627305315203956,"vega":0.10564561186650186,"rho":-0.027010880328654837,"breakevenPct":14.789346062738645},{"delta":0.25,"premium":3.846660649819494,"strike":110.7942238267148,"iv":0.6082963898916968,"gamma":0.01363826714801444,"theta":-0.10119747292418772,"vega":0.12065451263537906,"rho":-0.034011578986880044,"breakevenPct":13.149615740705455},{"delta":0.3,"premium":5.065072202166065,"strike":113.80264741275572,"iv":0.6226766546329723,"gamma":0.014540794223826715,"theta":-0.11293032490974729,"vega":0.13184584837545127,"rho":-0.0411464457556522,"breakevenPct":11.695975953719628},{"delta":0.35,"premium":6.151248439450686,"strike":116.8789013732834,"iv":0.6139324594257178,"gamma":0.01576429463171036,"theta":-0.11778789013732834,"vega":0.14043358302122347,"rho":-0.04817612954738538,"breakevenPct":10.079866059905225},{"delta":0.4,"premium":7.15,"strike":120,"iv":0.5899,"gamma":0.0172,"theta":-0.1181,"vega":0.1473,"rho":-0.055136273762936644,"breakevenPct":8.356342374533057},{"delta":0.45,"premium":8.628953356086463,"strike":122.84414106939704,"iv":0.590867007963595,"gamma":0.017484414106939704,"theta":-0.11974960182025028,"vega":0.15003037542662115,"rho":-0.062493301206350764,"breakevenPct":7.247695538971433},{"delta":0.5,"premium":10.133691959229898,"strike":125.68516421291054,"iv":0.5897500566251416,"gamma":0.01771370328425821,"theta":-0.12008187995469988,"vega":0.1517163080407701,"rho":-0.06987253569709555,"breakevenPct":6.162520502127145},{"delta":0.55,"premium":11.719195922989808,"strike":128.51642129105323,"iv":0.5821056625141563,"gamma":0.017770328425821064,"theta":-0.11628799546998868,"vega":0.15013080407701018,"rho":-0.07732132779890083,"breakevenPct":5.150864570356163},{"delta":0.6,"premium":13.524694376528116,"strike":131.45476772616138,"iv":0.5769943765281174,"gamma":0.017509046454767727,"theta":-0.11144865525672372,"vega":0.14659413202933985,"rho":-0.08496071355309967,"breakevenPct":4.230897068675288},{"delta":0.65,"premium":15.57237163814181,"strike":134.51100244498778,"iv":0.5746716381418093,"gamma":0.016897799511002443,"theta":-0.10545843520782396,"vega":0.14090953545232277,"rho":-0.09280991248766454,"breakevenPct":3.4118638891944455},{"delta":0.7,"premium":20.10925110132158,"strike":139.62555066079295,"iv":0.6312867841409691,"gamma":0.014487224669603529,"theta":-0.10801541850220263,"vega":0.13250660792951544,"rho":-0.10295407040186097,"breakevenPct":2.9427484493492275},{"delta":0.75,"premium":22.25705052878966,"strike":142.737955346651,"iv":0.6045777908343126,"gamma":0.01364289071680376,"theta":-0.09181750881316099,"vega":0.1201267920094007,"rho":-0.11089456011860001,"breakevenPct":2.1594081388165196},{"delta":0.8,"premium":24.980168269230777,"strike":146.38221153846155,"iv":0.5837588942307692,"gamma":0.012547115384615382,"theta":-0.07543557692307691,"vega":0.1065574519230769,"rho":-0.11937245655267732,"breakevenPct":1.4113665184093154},{"delta":0.85,"premium":30.236279069767445,"strike":152.3139534883721,"iv":0.5950562790697674,"gamma":0.010220697674418605,"theta":-0.060749069767441856,"vega":0.08854,"rho":-0.1302115096367351,"breakevenPct":0.8626974024649571},{"delta":0.9,"premium":35.75234375000001,"strike":158.50260416666669,"iv":0.5831328124999999,"gamma":0.007869010416666664,"theta":-0.03977083333333332,"vega":0.06662057291666665,"rho":-0.14129367692061345,"breakevenPct":0.31650120459097586}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}