{"symbol":"FORM","url":"https://intraalpha.com/companies/FORM","capturedAt":"2026-10-23T01:58:59.160Z","state":"ready","quote":{"symbol":"FORM","last_price":92.647,"prev_close":112.18,"regular_close":95.03,"change":-19.533,"change_pct":-17.4122,"regular_change":-17.15,"regular_change_pct":-15.2879,"extended_change":-2.383,"extended_change_pct":-2.5076,"bid":92.08,"ask":95.02,"bid_size":100,"ask_size":200,"volume":1390325,"vwap":97.273538,"open":103.48,"high":105.135,"low":94.5951,"close":95.03,"trade_count":33718,"last_trade_at":"2026-10-22T23:52:21.00522811Z","last_quote_at":"2026-10-22T23:40:28.510380219Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:54.60993428-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FORM","fetched_at":"2026-10-23T01:58:58.229177+00:00","name":"FormFactor Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"FormFactor, Inc. designs, manufactures, and sells probe cards, analytical probes, probe stations, metrology systems, thermal systems, and cryogenic systems to semiconductor companies and scientific institutions. The company is headquartered in Livermore, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8763583000,"ebitda":186767000,"pe_ratio":77.37,"peg_ratio":1.391,"book_value":14.23,"dividend_per_share":null,"dividend_yield":null,"eps":1.45,"revenue_ttm":902225000,"gross_profit_ttm":416664000,"profit_margin":0.128,"operating_margin_ttm":0.241,"return_on_assets_ttm":0.074,"return_on_equity_ttm":0.11,"quarterly_earnings_growth":5.03,"quarterly_revenue_growth":0.319,"analyst_target_price":152.22,"analyst_number":0,"beta":1.182,"fifty_two_week_high":160.27,"fifty_two_week_low":41.84,"fifty_day_ma":120.01,"two_hundred_day_ma":112.97,"shares_outstanding":78121000,"forward_pe":36.63,"price_to_sales":9.71,"price_to_book":9.23,"ev_to_revenue":11.02,"ev_to_ebitda":55.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:58.229177+00:00"},"optionObservedAt":"2026-10-22T19:46:00.551Z","bars":[{"c":113.14,"h":114.3,"l":113.14,"n":37,"o":114.3,"t":"2026-10-16T08:00:00Z","v":979,"vw":113.643012},{"c":112.16,"h":113,"l":112.16,"n":40,"o":113,"t":"2026-10-16T11:00:00Z","v":1375,"vw":112.734508},{"c":111.7,"h":111.7,"l":111.7,"n":3,"o":111.7,"t":"2026-10-16T11:40:00Z","v":230,"vw":111.7},{"c":111.58,"h":111.58,"l":111.58,"n":11,"o":111.58,"t":"2026-10-16T11:45:00Z","v":450,"vw":111.58},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-10-16T13:00:00Z","v":500,"vw":110},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-10-16T13:05:00Z","v":450,"vw":110},{"c":110.84,"h":110.84,"l":110.84,"n":10,"o":110.84,"t":"2026-10-16T13:25:00Z","v":118,"vw":110.84},{"c":109.45,"h":111.7,"l":109.45,"n":445,"o":110.72,"t":"2026-10-16T13:30:00Z","v":36546,"vw":110.820248},{"c":110.435,"h":110.435,"l":108.57,"n":346,"o":109.45,"t":"2026-10-16T13:35:00Z","v":16225,"vw":109.378641},{"c":110.93,"h":111.01,"l":109.22,"n":293,"o":110.435,"t":"2026-10-16T13:40:00Z","v":11082,"vw":110.123882},{"c":109.5,"h":111.105,"l":109.31,"n":240,"o":110.685,"t":"2026-10-16T13:45:00Z","v":6424,"vw":110.212514},{"c":108.1601,"h":110,"l":107.75,"n":233,"o":109.95,"t":"2026-10-16T13:50:00Z","v":9412,"vw":108.67122},{"c":107.855,"h":108.92,"l":107.1024,"n":429,"o":108.65,"t":"2026-10-16T13:55:00Z","v":21731,"vw":107.683558},{"c":108.16,"h":108.57,"l":107.68,"n":288,"o":107.8,"t":"2026-10-16T14:00:00Z","v":12454,"vw":108.094675},{"c":107.6399,"h":108.07,"l":107.27,"n":410,"o":107.7,"t":"2026-10-16T14:05:00Z","v":15727,"vw":107.595476},{"c":108.35,"h":108.39,"l":107.04,"n":324,"o":107.73,"t":"2026-10-16T14:10:00Z","v":12912,"vw":107.572608},{"c":107.91,"h":108.56,"l":107.6,"n":318,"o":108.29,"t":"2026-10-16T14:15:00Z","v":11377,"vw":108.297872},{"c":107.85,"h":108.305,"l":107.6,"n":346,"o":107.71,"t":"2026-10-16T14:20:00Z","v":17561,"vw":108.187264},{"c":107.6,"h":107.74,"l":107.24,"n":290,"o":107.64,"t":"2026-10-16T14:25:00Z","v":11298,"vw":107.558475},{"c":108.34,"h":108.38,"l":107.365,"n":624,"o":107.51,"t":"2026-10-16T14:30:00Z","v":25919,"vw":108.139581},{"c":108.75,"h":108.91,"l":108.33,"n":394,"o":108.45,"t":"2026-10-16T14:35:00Z","v":16321,"vw":108.716389},{"c":108.38,"h":108.62,"l":108.13,"n":195,"o":108.61,"t":"2026-10-16T14:40:00Z","v":6011,"vw":108.376557},{"c":108.47,"h":108.73,"l":108.19,"n":202,"o":108.25,"t":"2026-10-16T14:45:00Z","v":14100,"vw":108.41064},{"c":108,"h":108.97,"l":108,"n":311,"o":108.585,"t":"2026-10-16T14:50:00Z","v":11242,"vw":108.403844},{"c":108.16,"h":108.4,"l":108.15,"n":198,"o":108.24,"t":"2026-10-16T14:55:00Z","v":4307,"vw":108.29853},{"c":107.5201,"h":108.38,"l":107.43,"n":262,"o":108.38,"t":"2026-10-16T15:00:00Z","v":7226,"vw":107.799046},{"c":106.69,"h":107.53,"l":106.69,"n":383,"o":107.53,"t":"2026-10-16T15:05:00Z","v":12022,"vw":107.157605},{"c":106.73,"h":107.175,"l":106.49,"n":272,"o":106.74,"t":"2026-10-16T15:10:00Z","v":10126,"vw":106.834602},{"c":106.945,"h":107.18,"l":106.68,"n":205,"o":106.785,"t":"2026-10-16T15:15:00Z","v":8372,"vw":106.944761},{"c":107.135,"h":107.44,"l":106.58,"n":310,"o":107.16,"t":"2026-10-16T15:20:00Z","v":10083,"vw":107.022217},{"c":107.53,"h":107.705,"l":107.185,"n":256,"o":107.26,"t":"2026-10-16T15:25:00Z","v":8273,"vw":107.502758},{"c":107.89,"h":107.98,"l":107.41,"n":230,"o":107.41,"t":"2026-10-16T15:30:00Z","v":10097,"vw":107.840281},{"c":107.76,"h":108.02,"l":107.61,"n":302,"o":107.79,"t":"2026-10-16T15:35:00Z","v":9855,"vw":107.809586},{"c":107.67,"h":107.845,"l":107.5,"n":194,"o":107.825,"t":"2026-10-16T15:40:00Z","v":4398,"vw":107.722066},{"c":107.34,"h":107.87,"l":107.34,"n":324,"o":107.52,"t":"2026-10-16T15:45:00Z","v":7748,"vw":107.647172},{"c":106.76,"h":107.33,"l":106.75,"n":211,"o":107.19,"t":"2026-10-16T15:50:00Z","v":5686,"vw":107.078422},{"c":107.135,"h":107.3083,"l":106.835,"n":232,"o":106.87,"t":"2026-10-16T15:55:00Z","v":6289,"vw":107.114},{"c":107.35,"h":107.35,"l":106.88,"n":202,"o":107.21,"t":"2026-10-16T16:00:00Z","v":4725,"vw":107.111802},{"c":106.715,"h":107.28,"l":106.66,"n":295,"o":106.9595,"t":"2026-10-16T16:05:00Z","v":23155,"vw":106.835497},{"c":106.94,"h":107.0533,"l":106.21,"n":545,"o":106.48,"t":"2026-10-16T16:10:00Z","v":20700,"vw":106.501846},{"c":107.43,"h":107.505,"l":106.6679,"n":455,"o":107.02,"t":"2026-10-16T16:15:00Z","v":20343,"vw":107.118068},{"c":107.63,"h":107.83,"l":107.3055,"n":316,"o":107.325,"t":"2026-10-16T16:20:00Z","v":12383,"vw":107.574219},{"c":108.8,"h":108.98,"l":107.51,"n":600,"o":107.51,"t":"2026-10-16T16:25:00Z","v":24403,"vw":108.292018},{"c":108.13,"h":108.99,"l":108.125,"n":428,"o":108.76,"t":"2026-10-16T16:30:00Z","v":22718,"vw":108.536268},{"c":108.98,"h":108.98,"l":108.16,"n":294,"o":108.24,"t":"2026-10-16T16:35:00Z","v":9447,"vw":108.519355},{"c":108.32,"h":108.74,"l":108.16,"n":346,"o":108.71,"t":"2026-10-16T16:40:00Z","v":18107,"vw":108.404397},{"c":107.275,"h":108.35,"l":107.05,"n":490,"o":108.33,"t":"2026-10-16T16:45:00Z","v":18684,"vw":107.68688},{"c":107.635,"h":107.86,"l":107.275,"n":425,"o":107.275,"t":"2026-10-16T16:50:00Z","v":18641,"vw":107.628461},{"c":107.75,"h":107.79,"l":107.5525,"n":261,"o":107.56,"t":"2026-10-16T16:55:00Z","v":12041,"vw":107.635918},{"c":107.405,"h":107.98,"l":107.3135,"n":306,"o":107.745,"t":"2026-10-16T17:00:00Z","v":11396,"vw":107.660838},{"c":107.785,"h":107.785,"l":107.18,"n":310,"o":107.41,"t":"2026-10-16T17:05:00Z","v":12969,"vw":107.408216},{"c":107.465,"h":107.83,"l":107.17,"n":272,"o":107.785,"t":"2026-10-16T17:10:00Z","v":10299,"vw":107.448693},{"c":107.245,"h":107.63,"l":107.16,"n":449,"o":107.57,"t":"2026-10-16T17:15:00Z","v":26069,"vw":107.347835},{"c":107.2048,"h":107.38,"l":106.85,"n":575,"o":107.245,"t":"2026-10-16T17:20:00Z","v":34569,"vw":107.126506},{"c":107.805,"h":107.805,"l":107.12,"n":366,"o":107.24,"t":"2026-10-16T17:25:00Z","v":13948,"vw":107.335694},{"c":107.705,"h":107.8385,"l":107.51,"n":318,"o":107.72,"t":"2026-10-16T17:30:00Z","v":12283,"vw":107.669622},{"c":107.68,"h":107.715,"l":107.5,"n":513,"o":107.705,"t":"2026-10-16T17:35:00Z","v":21435,"vw":107.619241},{"c":108.35,"h":108.35,"l":107.49,"n":410,"o":107.58,"t":"2026-10-16T17:40:00Z","v":17706,"vw":108.013976},{"c":107.71,"h":108.37,"l":107.71,"n":290,"o":108.2,"t":"2026-10-16T17:45:00Z","v":9016,"vw":107.98748},{"c":107.9,"h":107.9,"l":107.53,"n":328,"o":107.75,"t":"2026-10-16T17:50:00Z","v":10510,"vw":107.761458},{"c":107.765,"h":108,"l":107.65,"n":477,"o":107.97,"t":"2026-10-16T17:55:00Z","v":28621,"vw":107.789119},{"c":107.01,"h":107.84,"l":106.8201,"n":527,"o":107.815,"t":"2026-10-16T18:00:00Z","v":35778,"vw":107.518286},{"c":107.4806,"h":107.4806,"l":106.78,"n":342,"o":106.93,"t":"2026-10-16T18:05:00Z","v":14547,"vw":107.115112},{"c":107.11,"h":107.415,"l":106.96,"n":309,"o":107.2,"t":"2026-10-16T18:10:00Z","v":12311,"vw":107.196356},{"c":106.78,"h":107.235,"l":106.78,"n":203,"o":107.07,"t":"2026-10-16T18:15:00Z","v":7143,"vw":107.036739},{"c":106.945,"h":107.07,"l":106.6822,"n":257,"o":106.8,"t":"2026-10-16T18:20:00Z","v":9103,"vw":106.913754},{"c":107.1436,"h":107.16,"l":106.75,"n":273,"o":106.94,"t":"2026-10-16T18:25:00Z","v":12402,"vw":106.931523},{"c":106.8,"h":107.15,"l":106.69,"n":256,"o":107.14,"t":"2026-10-16T18:30:00Z","v":9244,"vw":106.904128},{"c":106.84,"h":106.92,"l":106.66,"n":445,"o":106.92,"t":"2026-10-16T18:35:00Z","v":22041,"vw":106.769785},{"c":106.3901,"h":106.98,"l":106.3901,"n":321,"o":106.98,"t":"2026-10-16T18:40:00Z","v":10623,"vw":106.593873},{"c":105.8901,"h":106.485,"l":105.87,"n":372,"o":106.45,"t":"2026-10-16T18:45:00Z","v":14212,"vw":106.14435},{"c":106.02,"h":106.22,"l":105.86,"n":427,"o":105.975,"t":"2026-10-16T18:50:00Z","v":19218,"vw":106.037283},{"c":106.12,"h":106.22,"l":105.92,"n":342,"o":106.06,"t":"2026-10-16T18:55:00Z","v":13892,"vw":106.073616},{"c":105.91,"h":106.19,"l":105.82,"n":437,"o":106.08,"t":"2026-10-16T19:00:00Z","v":24766,"vw":106.013008},{"c":105.71,"h":106.21,"l":105.16,"n":586,"o":105.9354,"t":"2026-10-16T19:05:00Z","v":24107,"vw":105.490329},{"c":106.575,"h":106.8701,"l":105.6,"n":443,"o":105.615,"t":"2026-10-16T19:10:00Z","v":18225,"vw":106.196996},{"c":106.35,"h":106.65,"l":105.95,"n":363,"o":106.625,"t":"2026-10-16T19:15:00Z","v":10307,"vw":106.321512},{"c":106.705,"h":106.71,"l":106.24,"n":423,"o":106.33,"t":"2026-10-16T19:20:00Z","v":12725,"vw":106.515159},{"c":106.405,"h":106.73,"l":106.31,"n":506,"o":106.68,"t":"2026-10-16T19:25:00Z","v":15083,"vw":106.491011},{"c":105.95,"h":106.73,"l":105.78,"n":565,"o":106.54,"t":"2026-10-16T19:30:00Z","v":19499,"vw":106.118454},{"c":105.84,"h":106.13,"l":105.785,"n":540,"o":105.955,"t":"2026-10-16T19:35:00Z","v":18560,"vw":105.934254},{"c":105.085,"h":106.01,"l":105.085,"n":736,"o":105.82,"t":"2026-10-16T19:40:00Z","v":28990,"vw":105.647377},{"c":105.17,"h":105.2,"l":104.81,"n":962,"o":105.15,"t":"2026-10-16T19:45:00Z","v":37982,"vw":105.018015},{"c":104.71,"h":105.2408,"l":104.6201,"n":1247,"o":105.18,"t":"2026-10-16T19:50:00Z","v":56711,"vw":105.046183},{"c":105.04,"h":105.21,"l":104.745,"n":2889,"o":104.765,"t":"2026-10-16T19:55:00Z","v":134961,"vw":104.943833},{"c":104.8,"h":105.01,"l":104.8,"n":54,"o":105.01,"t":"2026-10-16T20:00:00Z","v":179895,"vw":105.009824},{"c":105.5,"h":105.5,"l":105.5,"n":1,"o":105.5,"t":"2026-10-16T20:40:00Z","v":100,"vw":105.5},{"c":105.01,"h":105.07,"l":105.01,"n":11,"o":105.07,"t":"2026-10-16T22:10:00Z","v":527,"vw":105.032},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-16T22:45:00Z","v":100,"vw":104},{"c":104.6,"h":104.6,"l":104.6,"n":1,"o":104.6,"t":"2026-10-16T23:00:00Z","v":100,"vw":104.6},{"c":104,"h":104,"l":104,"n":14,"o":104,"t":"2026-10-16T23:15:00Z","v":1600,"vw":104},{"c":103,"h":103,"l":103,"n":9,"o":103,"t":"2026-10-16T23:20:00Z","v":228,"vw":103},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-16T23:50:00Z","v":200,"vw":104},{"c":109.61,"h":109.61,"l":109.2,"n":56,"o":109.36,"t":"2026-10-19T08:00:00Z","v":1845,"vw":109.3546},{"c":112.1307,"h":112.1307,"l":112.1307,"n":2,"o":112.1307,"t":"2026-10-19T08:45:00Z","v":200,"vw":112.1307},{"c":109.27,"h":109.27,"l":109.27,"n":9,"o":109.27,"t":"2026-10-19T08:50:00Z","v":451,"vw":109.27},{"c":109.08,"h":109.08,"l":109.08,"n":5,"o":109.08,"t":"2026-10-19T08:55:00Z","v":252,"vw":109.08},{"c":109.3,"h":109.3,"l":109.3,"n":1,"o":109.3,"t":"2026-10-19T09:30:00Z","v":600,"vw":109.3},{"c":109.5,"h":109.5,"l":109.5,"n":1,"o":109.5,"t":"2026-10-19T10:00:00Z","v":100,"vw":109.5},{"c":109.99,"h":109.99,"l":109.99,"n":9,"o":109.99,"t":"2026-10-19T10:10:00Z","v":251,"vw":109.99},{"c":109.98,"h":109.98,"l":109.98,"n":7,"o":109.98,"t":"2026-10-19T11:30:00Z","v":229,"vw":109.98},{"c":109.3,"h":109.3,"l":109.3,"n":6,"o":109.3,"t":"2026-10-19T11:35:00Z","v":366,"vw":109.3},{"c":110.52,"h":110.52,"l":110.52,"n":8,"o":110.52,"t":"2026-10-19T12:00:00Z","v":262,"vw":110.52},{"c":110.8,"h":111.7744,"l":110.8,"n":6,"o":111.7744,"t":"2026-10-19T12:10:00Z","v":1201,"vw":111.685818},{"c":111.85,"h":111.85,"l":111,"n":8,"o":111,"t":"2026-10-19T13:00:00Z","v":875,"vw":111.111402},{"c":111.5617,"h":111.5617,"l":111.5617,"n":2,"o":111.5617,"t":"2026-10-19T13:05:00Z","v":181,"vw":111.5617},{"c":111.36,"h":111.36,"l":111.36,"n":11,"o":111.36,"t":"2026-10-19T13:20:00Z","v":442,"vw":111.36},{"c":110.35,"h":111.01,"l":110.35,"n":29,"o":111.01,"t":"2026-10-19T13:25:00Z","v":1042,"vw":110.616247},{"c":111.25,"h":112.84,"l":110.1,"n":521,"o":111.37,"t":"2026-10-19T13:30:00Z","v":48424,"vw":111.193317},{"c":112.28,"h":112.28,"l":110.86,"n":331,"o":111.135,"t":"2026-10-19T13:35:00Z","v":19108,"vw":111.459176},{"c":111.47,"h":112.51,"l":111.3419,"n":489,"o":112.42,"t":"2026-10-19T13:40:00Z","v":24200,"vw":112.022075},{"c":112.3625,"h":113,"l":111.78,"n":309,"o":111.78,"t":"2026-10-19T13:45:00Z","v":12077,"vw":112.559091},{"c":111.06,"h":112.7,"l":111.06,"n":308,"o":112.69,"t":"2026-10-19T13:50:00Z","v":13523,"vw":111.756942},{"c":111.53,"h":111.74,"l":111,"n":377,"o":111.51,"t":"2026-10-19T13:55:00Z","v":16294,"vw":111.263759},{"c":111.145,"h":111.64,"l":110.76,"n":491,"o":111.64,"t":"2026-10-19T14:00:00Z","v":30941,"vw":111.147185},{"c":111.73,"h":111.86,"l":110.97,"n":342,"o":111.17,"t":"2026-10-19T14:05:00Z","v":19771,"vw":111.197204},{"c":112.05,"h":112.4199,"l":111.61,"n":357,"o":111.92,"t":"2026-10-19T14:10:00Z","v":13110,"vw":111.98743},{"c":112.81,"h":113.03,"l":112.28,"n":358,"o":112.36,"t":"2026-10-19T14:15:00Z","v":16093,"vw":112.634904},{"c":113.0466,"h":113.48,"l":112.56,"n":360,"o":112.94,"t":"2026-10-19T14:20:00Z","v":15826,"vw":112.990072},{"c":112.95,"h":113.45,"l":112.95,"n":522,"o":113.12,"t":"2026-10-19T14:25:00Z","v":29607,"vw":113.140603},{"c":112.16,"h":113.13,"l":112,"n":435,"o":113.07,"t":"2026-10-19T14:30:00Z","v":20450,"vw":112.698654},{"c":112,"h":112.51,"l":111.78,"n":304,"o":112.195,"t":"2026-10-19T14:35:00Z","v":11741,"vw":112.084766},{"c":112.365,"h":112.53,"l":111.94,"n":219,"o":112.125,"t":"2026-10-19T14:40:00Z","v":5598,"vw":112.255466},{"c":112.82,"h":113.32,"l":112.61,"n":362,"o":112.61,"t":"2026-10-19T14:45:00Z","v":17682,"vw":113.147179},{"c":112.62,"h":112.86,"l":112.548,"n":286,"o":112.71,"t":"2026-10-19T14:50:00Z","v":9127,"vw":112.757051},{"c":112.615,"h":112.86,"l":112.5,"n":199,"o":112.705,"t":"2026-10-19T14:55:00Z","v":5181,"vw":112.644194},{"c":113.005,"h":113.19,"l":112.6323,"n":290,"o":112.74,"t":"2026-10-19T15:00:00Z","v":9825,"vw":112.836657},{"c":113.925,"h":114,"l":113.03,"n":1051,"o":113.03,"t":"2026-10-19T15:05:00Z","v":71621,"vw":113.653603},{"c":113.54,"h":113.94,"l":112.99,"n":428,"o":113.87,"t":"2026-10-19T15:10:00Z","v":29349,"vw":113.715546},{"c":114.15,"h":114.15,"l":113.2,"n":346,"o":113.4886,"t":"2026-10-19T15:15:00Z","v":13967,"vw":113.629358},{"c":114.285,"h":114.345,"l":113.96,"n":296,"o":114.08,"t":"2026-10-19T15:20:00Z","v":13321,"vw":114.184607},{"c":114.45,"h":114.87,"l":114.11,"n":694,"o":114.29,"t":"2026-10-19T15:25:00Z","v":52132,"vw":114.694083},{"c":114.04,"h":114.39,"l":113.73,"n":512,"o":114.34,"t":"2026-10-19T15:30:00Z","v":26252,"vw":114.079768},{"c":114.33,"h":114.33,"l":113.94,"n":233,"o":113.99,"t":"2026-10-19T15:35:00Z","v":11206,"vw":114.153294},{"c":114.285,"h":114.73,"l":114.14,"n":324,"o":114.21,"t":"2026-10-19T15:40:00Z","v":17724,"vw":114.278787},{"c":114.275,"h":114.29,"l":113.96,"n":143,"o":114.03,"t":"2026-10-19T15:45:00Z","v":3737,"vw":114.177117},{"c":114.2,"h":114.305,"l":114,"n":327,"o":114.15,"t":"2026-10-19T15:50:00Z","v":12201,"vw":114.136402},{"c":113.94,"h":114.25,"l":113.9,"n":228,"o":114.04,"t":"2026-10-19T15:55:00Z","v":5248,"vw":114.001873},{"c":113.79,"h":113.98,"l":113.7,"n":341,"o":113.98,"t":"2026-10-19T16:00:00Z","v":20502,"vw":113.754399},{"c":114.3,"h":114.3,"l":113.61,"n":346,"o":113.78,"t":"2026-10-19T16:05:00Z","v":18118,"vw":113.946476},{"c":114.375,"h":114.53,"l":114.2518,"n":251,"o":114.27,"t":"2026-10-19T16:10:00Z","v":6520,"vw":114.361768},{"c":113.72,"h":114.3,"l":113.5002,"n":245,"o":114.22,"t":"2026-10-19T16:15:00Z","v":24822,"vw":113.682927},{"c":113.4,"h":113.75,"l":113.08,"n":505,"o":113.75,"t":"2026-10-19T16:20:00Z","v":32036,"vw":113.38353},{"c":113.31,"h":113.66,"l":113.31,"n":360,"o":113.555,"t":"2026-10-19T16:25:00Z","v":16042,"vw":113.474287},{"c":113.045,"h":113.495,"l":112.87,"n":459,"o":113.495,"t":"2026-10-19T16:30:00Z","v":28415,"vw":113.191053},{"c":113.055,"h":113.2,"l":112.97,"n":259,"o":113.07,"t":"2026-10-19T16:35:00Z","v":8042,"vw":113.079541},{"c":113.34,"h":113.3994,"l":113.15,"n":178,"o":113.15,"t":"2026-10-19T16:40:00Z","v":5160,"vw":113.250093},{"c":112.75,"h":113.37,"l":112.68,"n":408,"o":113.2,"t":"2026-10-19T16:45:00Z","v":17871,"vw":113.061478},{"c":112.71,"h":112.78,"l":112.665,"n":224,"o":112.69,"t":"2026-10-19T16:50:00Z","v":8242,"vw":112.696457},{"c":112.78,"h":112.98,"l":112.59,"n":242,"o":112.59,"t":"2026-10-19T16:55:00Z","v":8466,"vw":112.776588},{"c":112.68,"h":112.84,"l":112.5,"n":221,"o":112.675,"t":"2026-10-19T17:00:00Z","v":7445,"vw":112.610302},{"c":112.26,"h":112.76,"l":112.26,"n":253,"o":112.69,"t":"2026-10-19T17:05:00Z","v":7301,"vw":112.560226},{"c":112.325,"h":112.44,"l":112.2,"n":237,"o":112.2,"t":"2026-10-19T17:10:00Z","v":9974,"vw":112.314634},{"c":112.355,"h":112.69,"l":112.355,"n":305,"o":112.39,"t":"2026-10-19T17:15:00Z","v":9319,"vw":112.512505},{"c":112.16,"h":112.4,"l":112.16,"n":212,"o":112.2,"t":"2026-10-19T17:20:00Z","v":6720,"vw":112.264224},{"c":112.29,"h":112.475,"l":112.23,"n":268,"o":112.23,"t":"2026-10-19T17:25:00Z","v":18182,"vw":112.318563},{"c":111.82,"h":112.31,"l":111.79,"n":352,"o":112.16,"t":"2026-10-19T17:30:00Z","v":21716,"vw":112.045233},{"c":111.795,"h":111.89,"l":111.66,"n":721,"o":111.8,"t":"2026-10-19T17:35:00Z","v":10397,"vw":111.781111},{"c":111.45,"h":111.79,"l":111.41,"n":291,"o":111.79,"t":"2026-10-19T17:40:00Z","v":8888,"vw":111.631623},{"c":111.03,"h":111.4,"l":111.03,"n":229,"o":111.33,"t":"2026-10-19T17:45:00Z","v":5591,"vw":111.271163},{"c":110.785,"h":111.215,"l":110.7084,"n":549,"o":111.215,"t":"2026-10-19T17:50:00Z","v":30869,"vw":110.937587},{"c":111.13,"h":111.13,"l":110.49,"n":326,"o":110.76,"t":"2026-10-19T17:55:00Z","v":9365,"vw":110.81526},{"c":110.98,"h":111.3,"l":110.91,"n":255,"o":111.25,"t":"2026-10-19T18:00:00Z","v":5505,"vw":111.127381},{"c":111.02,"h":111.165,"l":110.78,"n":267,"o":111.11,"t":"2026-10-19T18:05:00Z","v":9757,"vw":110.919058},{"c":111.28,"h":111.42,"l":110.9701,"n":276,"o":111.0625,"t":"2026-10-19T18:10:00Z","v":11026,"vw":111.32538},{"c":111.16,"h":111.36,"l":111.14,"n":166,"o":111.2044,"t":"2026-10-19T18:15:00Z","v":5647,"vw":111.242724},{"c":111.125,"h":111.23,"l":111.02,"n":255,"o":111.16,"t":"2026-10-19T18:20:00Z","v":8321,"vw":111.124638},{"c":110.655,"h":111.01,"l":110.5,"n":263,"o":111.01,"t":"2026-10-19T18:25:00Z","v":6628,"vw":110.85537},{"c":110.66,"h":110.95,"l":110.58,"n":274,"o":110.78,"t":"2026-10-19T18:30:00Z","v":8838,"vw":110.807635},{"c":111.01,"h":111.01,"l":110.58,"n":218,"o":110.58,"t":"2026-10-19T18:35:00Z","v":6773,"vw":110.873531},{"c":111.04,"h":111.115,"l":110.98,"n":219,"o":111.01,"t":"2026-10-19T18:40:00Z","v":7180,"vw":111.04129},{"c":111.03,"h":111.17,"l":110.97,"n":273,"o":111.06,"t":"2026-10-19T18:45:00Z","v":8363,"vw":111.058248},{"c":110.855,"h":111.035,"l":110.81,"n":253,"o":111.035,"t":"2026-10-19T18:50:00Z","v":7035,"vw":110.93238},{"c":111.07,"h":111.13,"l":110.88,"n":321,"o":110.88,"t":"2026-10-19T18:55:00Z","v":10633,"vw":111.023057},{"c":111.195,"h":111.3975,"l":110.8801,"n":372,"o":111.13,"t":"2026-10-19T19:00:00Z","v":15149,"vw":111.173655},{"c":110.78,"h":111.24,"l":110.78,"n":321,"o":111.14,"t":"2026-10-19T19:05:00Z","v":10614,"vw":111.042173},{"c":110.8,"h":110.96,"l":110.71,"n":251,"o":110.96,"t":"2026-10-19T19:10:00Z","v":6970,"vw":110.852292},{"c":111.03,"h":111.04,"l":110.74,"n":337,"o":110.775,"t":"2026-10-19T19:15:00Z","v":14214,"vw":110.859571},{"c":111.36,"h":111.53,"l":111.03,"n":474,"o":111.04,"t":"2026-10-19T19:20:00Z","v":16606,"vw":111.271359},{"c":111.27,"h":111.535,"l":111.13,"n":325,"o":111.535,"t":"2026-10-19T19:25:00Z","v":9625,"vw":111.269661},{"c":111.53,"h":111.625,"l":111.11,"n":545,"o":111.2,"t":"2026-10-19T19:30:00Z","v":22637,"vw":111.403937},{"c":111.83,"h":112,"l":111.585,"n":428,"o":111.65,"t":"2026-10-19T19:35:00Z","v":20305,"vw":111.800808},{"c":112.32,"h":112.43,"l":111.85,"n":854,"o":111.895,"t":"2026-10-19T19:40:00Z","v":57094,"vw":112.045467},{"c":111.805,"h":112.4,"l":111.66,"n":1003,"o":112.39,"t":"2026-10-19T19:45:00Z","v":61833,"vw":111.89201},{"c":110.82,"h":111.74,"l":110.71,"n":1048,"o":111.74,"t":"2026-10-19T19:50:00Z","v":47893,"vw":111.149357},{"c":110.17,"h":110.98,"l":110.08,"n":2278,"o":110.82,"t":"2026-10-19T19:55:00Z","v":110672,"vw":110.356137},{"c":110.16,"h":110.16,"l":110.16,"n":58,"o":110.16,"t":"2026-10-19T20:00:00Z","v":302029,"vw":110.16},{"c":110.25,"h":110.27,"l":110.25,"n":34,"o":110.27,"t":"2026-10-19T22:15:00Z","v":1016,"vw":110.254706},{"c":108.1,"h":108.14,"l":108,"n":14,"o":108,"t":"2026-10-20T08:00:00Z","v":444,"vw":108.08},{"c":107.11,"h":107.11,"l":107.11,"n":5,"o":107.11,"t":"2026-10-20T10:05:00Z","v":665,"vw":107.11},{"c":107,"h":107,"l":107,"n":7,"o":107,"t":"2026-10-20T11:00:00Z","v":310,"vw":107},{"c":106.1,"h":106.1,"l":106.1,"n":4,"o":106.1,"t":"2026-10-20T11:35:00Z","v":280,"vw":106.1},{"c":107.8,"h":107.8,"l":107.79,"n":15,"o":107.79,"t":"2026-10-20T13:05:00Z","v":755,"vw":107.796429},{"c":106.62,"h":106.78,"l":106.62,"n":2,"o":106.78,"t":"2026-10-20T13:25:00Z","v":227,"vw":106.690485},{"c":106,"h":108,"l":106,"n":280,"o":106.95,"t":"2026-10-20T13:30:00Z","v":28550,"vw":106.981307},{"c":106.34,"h":106.9757,"l":105.2087,"n":268,"o":105.955,"t":"2026-10-20T13:35:00Z","v":14872,"vw":106.230525},{"c":104.3232,"h":106.18,"l":104.2132,"n":313,"o":106.18,"t":"2026-10-20T13:40:00Z","v":13720,"vw":105.235911},{"c":105.53,"h":105.53,"l":103.93,"n":460,"o":104.11,"t":"2026-10-20T13:45:00Z","v":17782,"vw":104.60473},{"c":105.78,"h":105.92,"l":104.95,"n":327,"o":105.32,"t":"2026-10-20T13:50:00Z","v":16139,"vw":105.400595},{"c":106.535,"h":106.872,"l":105.77,"n":242,"o":105.77,"t":"2026-10-20T13:55:00Z","v":9255,"vw":106.539175},{"c":106.51,"h":106.86,"l":106.25,"n":614,"o":106.535,"t":"2026-10-20T14:00:00Z","v":39172,"vw":106.40088},{"c":106.89,"h":107.635,"l":106.465,"n":430,"o":106.465,"t":"2026-10-20T14:05:00Z","v":11283,"vw":107.068026},{"c":106.95,"h":106.99,"l":106.505,"n":241,"o":106.9,"t":"2026-10-20T14:10:00Z","v":7853,"vw":106.723586},{"c":107.435,"h":107.6901,"l":107.1,"n":323,"o":107.1,"t":"2026-10-20T14:15:00Z","v":17977,"vw":107.531425},{"c":108.03,"h":108.03,"l":107.09,"n":343,"o":107.3284,"t":"2026-10-20T14:20:00Z","v":9952,"vw":107.552981},{"c":109.04,"h":109.1,"l":107.955,"n":523,"o":108.18,"t":"2026-10-20T14:25:00Z","v":23571,"vw":108.666609},{"c":108.08,"h":109.68,"l":107.93,"n":365,"o":109.165,"t":"2026-10-20T14:30:00Z","v":16685,"vw":108.835124},{"c":107.875,"h":108.34,"l":107.8135,"n":242,"o":107.88,"t":"2026-10-20T14:35:00Z","v":8119,"vw":108.117067},{"c":108.08,"h":108.34,"l":107.88,"n":221,"o":108.14,"t":"2026-10-20T14:40:00Z","v":5040,"vw":108.140988},{"c":107.89,"h":108.84,"l":107.81,"n":330,"o":108.22,"t":"2026-10-20T14:45:00Z","v":9859,"vw":108.188283},{"c":108.33,"h":108.33,"l":107.885,"n":182,"o":107.885,"t":"2026-10-20T14:50:00Z","v":5106,"vw":108.102692},{"c":108.705,"h":109,"l":108.345,"n":325,"o":108.56,"t":"2026-10-20T14:55:00Z","v":14607,"vw":108.700581},{"c":108.315,"h":108.93,"l":108.315,"n":345,"o":108.65,"t":"2026-10-20T15:00:00Z","v":8840,"vw":108.617423},{"c":108.13,"h":108.36,"l":107.98,"n":319,"o":108.17,"t":"2026-10-20T15:05:00Z","v":10528,"vw":108.132351},{"c":106.53,"h":107.99,"l":106.5,"n":415,"o":107.99,"t":"2026-10-20T15:10:00Z","v":13260,"vw":107.438092},{"c":107.585,"h":107.585,"l":106.616,"n":228,"o":106.616,"t":"2026-10-20T15:15:00Z","v":6860,"vw":107.239929},{"c":107.39,"h":107.585,"l":107.02,"n":265,"o":107.585,"t":"2026-10-20T15:20:00Z","v":9039,"vw":107.385988},{"c":107.225,"h":107.62,"l":107.225,"n":217,"o":107.46,"t":"2026-10-20T15:25:00Z","v":6321,"vw":107.377784},{"c":106.895,"h":107.24,"l":106.88,"n":277,"o":107.23,"t":"2026-10-20T15:30:00Z","v":10379,"vw":107.08028},{"c":106.38,"h":107.01,"l":106.3,"n":325,"o":106.92,"t":"2026-10-20T15:35:00Z","v":12323,"vw":106.612722},{"c":107.0125,"h":107.13,"l":106.34,"n":261,"o":106.35,"t":"2026-10-20T15:40:00Z","v":6645,"vw":106.803167},{"c":106.92,"h":106.98,"l":106.7115,"n":219,"o":106.98,"t":"2026-10-20T15:45:00Z","v":5669,"vw":106.86081},{"c":107.285,"h":107.3,"l":106.72,"n":197,"o":106.83,"t":"2026-10-20T15:50:00Z","v":5623,"vw":106.88454},{"c":107.28,"h":107.5,"l":107.16,"n":159,"o":107.35,"t":"2026-10-20T15:55:00Z","v":4256,"vw":107.320546},{"c":107.52,"h":107.6847,"l":107.4,"n":171,"o":107.49,"t":"2026-10-20T16:00:00Z","v":4720,"vw":107.540371},{"c":107.7,"h":107.97,"l":107.49,"n":213,"o":107.49,"t":"2026-10-20T16:05:00Z","v":6651,"vw":107.780757},{"c":107.62,"h":107.74,"l":107.56,"n":155,"o":107.71,"t":"2026-10-20T16:10:00Z","v":5529,"vw":107.631944},{"c":107.2,"h":107.6,"l":107.1,"n":141,"o":107.6,"t":"2026-10-20T16:15:00Z","v":7407,"vw":107.259732},{"c":107.44,"h":107.485,"l":107.095,"n":191,"o":107.095,"t":"2026-10-20T16:20:00Z","v":4660,"vw":107.318151},{"c":107.63,"h":107.685,"l":107.4601,"n":85,"o":107.58,"t":"2026-10-20T16:25:00Z","v":2374,"vw":107.523523},{"c":108,"h":108,"l":107.635,"n":227,"o":107.68,"t":"2026-10-20T16:30:00Z","v":6686,"vw":107.846985},{"c":108.045,"h":108.2861,"l":108.045,"n":177,"o":108.22,"t":"2026-10-20T16:35:00Z","v":4736,"vw":108.179567},{"c":107.725,"h":108.045,"l":107.7,"n":167,"o":108.045,"t":"2026-10-20T16:40:00Z","v":4033,"vw":107.881831},{"c":107.97,"h":107.98,"l":107.6219,"n":116,"o":107.69,"t":"2026-10-20T16:45:00Z","v":2967,"vw":107.796902},{"c":107.435,"h":107.975,"l":107.41,"n":180,"o":107.975,"t":"2026-10-20T16:50:00Z","v":4162,"vw":107.735588},{"c":107.36,"h":107.55,"l":107.31,"n":119,"o":107.55,"t":"2026-10-20T16:55:00Z","v":2621,"vw":107.428265},{"c":107.47,"h":107.59,"l":107.33,"n":225,"o":107.46,"t":"2026-10-20T17:00:00Z","v":6973,"vw":107.479341},{"c":107.28,"h":107.465,"l":107.28,"n":142,"o":107.465,"t":"2026-10-20T17:05:00Z","v":5726,"vw":107.37739},{"c":107.365,"h":107.385,"l":107.1895,"n":171,"o":107.21,"t":"2026-10-20T17:10:00Z","v":5316,"vw":107.319471},{"c":107.515,"h":107.53,"l":107.33,"n":163,"o":107.5,"t":"2026-10-20T17:15:00Z","v":5880,"vw":107.466384},{"c":107.88,"h":107.9871,"l":107.6,"n":265,"o":107.6,"t":"2026-10-20T17:20:00Z","v":10336,"vw":107.851174},{"c":108.34,"h":108.35,"l":107.98,"n":261,"o":107.98,"t":"2026-10-20T17:25:00Z","v":7029,"vw":108.228474},{"c":108.48,"h":108.68,"l":108.3213,"n":215,"o":108.41,"t":"2026-10-20T17:30:00Z","v":9704,"vw":108.468984},{"c":108.38,"h":108.49,"l":108.315,"n":215,"o":108.33,"t":"2026-10-20T17:35:00Z","v":7260,"vw":108.368832},{"c":108.21,"h":108.53,"l":108.21,"n":212,"o":108.378,"t":"2026-10-20T17:40:00Z","v":7374,"vw":108.360413},{"c":108.16,"h":108.28,"l":108.09,"n":113,"o":108.205,"t":"2026-10-20T17:45:00Z","v":3536,"vw":108.164057},{"c":108.39,"h":108.415,"l":108.19,"n":284,"o":108.19,"t":"2026-10-20T17:50:00Z","v":8425,"vw":108.334057},{"c":108.51,"h":108.51,"l":108.27,"n":234,"o":108.45,"t":"2026-10-20T17:55:00Z","v":7953,"vw":108.354177},{"c":108.98,"h":108.98,"l":108.27,"n":395,"o":108.58,"t":"2026-10-20T18:00:00Z","v":19706,"vw":108.479146},{"c":108.85,"h":108.98,"l":108.8,"n":285,"o":108.845,"t":"2026-10-20T18:05:00Z","v":9315,"vw":108.887059},{"c":108.84,"h":109.05,"l":108.79,"n":223,"o":108.88,"t":"2026-10-20T18:10:00Z","v":6784,"vw":108.905934},{"c":108.61,"h":108.89,"l":108.485,"n":241,"o":108.89,"t":"2026-10-20T18:15:00Z","v":7299,"vw":108.709741},{"c":108.62,"h":108.73,"l":108.593,"n":176,"o":108.67,"t":"2026-10-20T18:20:00Z","v":5856,"vw":108.654267},{"c":108.68,"h":108.75,"l":108.475,"n":263,"o":108.59,"t":"2026-10-20T18:25:00Z","v":11495,"vw":108.552495},{"c":108.39,"h":108.75,"l":108.39,"n":264,"o":108.69,"t":"2026-10-20T18:30:00Z","v":12168,"vw":108.582424},{"c":108.205,"h":108.4203,"l":108.025,"n":219,"o":108.4203,"t":"2026-10-20T18:35:00Z","v":9594,"vw":108.193342},{"c":108.1,"h":108.395,"l":108.03,"n":273,"o":108.1681,"t":"2026-10-20T18:40:00Z","v":11116,"vw":108.171909},{"c":108.55,"h":108.55,"l":108.11,"n":127,"o":108.11,"t":"2026-10-20T18:45:00Z","v":5131,"vw":108.381261},{"c":108.26,"h":108.56,"l":108.1,"n":294,"o":108.56,"t":"2026-10-20T18:50:00Z","v":14189,"vw":108.384825},{"c":108.52,"h":108.58,"l":108.36,"n":206,"o":108.42,"t":"2026-10-20T18:55:00Z","v":5923,"vw":108.463573},{"c":108.6,"h":108.685,"l":108.505,"n":230,"o":108.52,"t":"2026-10-20T19:00:00Z","v":7947,"vw":108.586225},{"c":108.68,"h":108.75,"l":108.405,"n":277,"o":108.405,"t":"2026-10-20T19:05:00Z","v":7160,"vw":108.66109},{"c":108.55,"h":108.73,"l":108.38,"n":256,"o":108.59,"t":"2026-10-20T19:10:00Z","v":7277,"vw":108.556456},{"c":108.505,"h":108.63,"l":108.4,"n":248,"o":108.49,"t":"2026-10-20T19:15:00Z","v":9318,"vw":108.533817},{"c":108.4524,"h":108.54,"l":108.36,"n":313,"o":108.505,"t":"2026-10-20T19:20:00Z","v":10029,"vw":108.458228},{"c":108.435,"h":108.6,"l":108.385,"n":311,"o":108.385,"t":"2026-10-20T19:25:00Z","v":8042,"vw":108.502526},{"c":108.57,"h":108.62,"l":108.23,"n":452,"o":108.4125,"t":"2026-10-20T19:30:00Z","v":17511,"vw":108.436948},{"c":108.22,"h":108.7,"l":108.21,"n":687,"o":108.545,"t":"2026-10-20T19:35:00Z","v":30382,"vw":108.525485},{"c":108.645,"h":108.77,"l":108.25,"n":534,"o":108.25,"t":"2026-10-20T19:40:00Z","v":15605,"vw":108.614488},{"c":108.145,"h":108.66,"l":108,"n":622,"o":108.57,"t":"2026-10-20T19:45:00Z","v":29007,"vw":108.161924},{"c":108.23,"h":108.48,"l":108.11,"n":957,"o":108.24,"t":"2026-10-20T19:50:00Z","v":48106,"vw":108.247374},{"c":107.72,"h":108.25,"l":107.58,"n":2695,"o":108.18,"t":"2026-10-20T19:55:00Z","v":128832,"vw":107.90746},{"c":107.28,"h":107.7,"l":107.28,"n":87,"o":107.7,"t":"2026-10-20T20:00:00Z","v":256962,"vw":107.699816},{"c":109.24,"h":109.24,"l":109.24,"n":2,"o":109.24,"t":"2026-10-20T20:55:00Z","v":131,"vw":109.24},{"c":109.95,"h":110.1,"l":109.34,"n":30,"o":110,"t":"2026-10-20T21:00:00Z","v":1569,"vw":109.969473},{"c":110.99,"h":111,"l":110.99,"n":5,"o":111,"t":"2026-10-20T21:40:00Z","v":300,"vw":110.995},{"c":112.1225,"h":112.1225,"l":112.1225,"n":1,"o":112.1225,"t":"2026-10-20T21:50:00Z","v":100,"vw":112.1225},{"c":110.99,"h":110.99,"l":110.99,"n":1,"o":110.99,"t":"2026-10-20T22:50:00Z","v":500,"vw":110.99},{"c":108.8932,"h":108.8932,"l":108.8932,"n":3,"o":108.8932,"t":"2026-10-20T23:15:00Z","v":219,"vw":108.8932},{"c":110.89,"h":110.89,"l":110.89,"n":30,"o":110.89,"t":"2026-10-21T08:00:00Z","v":488,"vw":110.89},{"c":110.01,"h":110.01,"l":110.01,"n":5,"o":110.01,"t":"2026-10-21T08:35:00Z","v":164,"vw":110.01},{"c":109.63,"h":109.63,"l":109.63,"n":7,"o":109.63,"t":"2026-10-21T09:30:00Z","v":387,"vw":109.63},{"c":109.8,"h":110.93,"l":109.8,"n":4,"o":110.93,"t":"2026-10-21T10:00:00Z","v":302,"vw":110.196667},{"c":110.63,"h":110.63,"l":110.63,"n":1,"o":110.63,"t":"2026-10-21T10:45:00Z","v":100,"vw":110.63},{"c":112,"h":112.06,"l":112,"n":3,"o":112.06,"t":"2026-10-21T12:30:00Z","v":367,"vw":112.017869},{"c":112.8878,"h":112.8878,"l":112.8878,"n":1,"o":112.8878,"t":"2026-10-21T13:05:00Z","v":2000,"vw":112.8878},{"c":112.01,"h":112.01,"l":112.01,"n":2,"o":112.01,"t":"2026-10-21T13:15:00Z","v":110,"vw":112.01},{"c":110.01,"h":110.02,"l":110.01,"n":52,"o":110.02,"t":"2026-10-21T13:25:00Z","v":1054,"vw":110.012451},{"c":112.08,"h":112.621,"l":110.95,"n":142,"o":110.95,"t":"2026-10-21T13:30:00Z","v":13633,"vw":111.128294},{"c":111.12,"h":112.12,"l":110.94,"n":234,"o":111,"t":"2026-10-21T13:35:00Z","v":8241,"vw":111.621271},{"c":109.41,"h":110.6483,"l":109.41,"n":143,"o":110.03,"t":"2026-10-21T13:40:00Z","v":4062,"vw":110.17385},{"c":110.675,"h":110.97,"l":109.35,"n":191,"o":109.64,"t":"2026-10-21T13:45:00Z","v":8702,"vw":110.323727},{"c":110.78,"h":110.995,"l":110.27,"n":311,"o":110.67,"t":"2026-10-21T13:50:00Z","v":9012,"vw":110.619012},{"c":110.525,"h":110.74,"l":110.21,"n":134,"o":110.715,"t":"2026-10-21T13:55:00Z","v":4667,"vw":110.523795},{"c":110.86,"h":111.08,"l":110.21,"n":225,"o":110.635,"t":"2026-10-21T14:00:00Z","v":6602,"vw":110.887875},{"c":110.18,"h":111.08,"l":109.9589,"n":186,"o":111.08,"t":"2026-10-21T14:05:00Z","v":5410,"vw":110.639625},{"c":110,"h":110,"l":109.85,"n":113,"o":109.85,"t":"2026-10-21T14:10:00Z","v":3780,"vw":109.892075},{"c":109.57,"h":110.1511,"l":109.361,"n":144,"o":109.93,"t":"2026-10-21T14:15:00Z","v":5922,"vw":109.792813},{"c":110.45,"h":110.665,"l":109.565,"n":250,"o":109.565,"t":"2026-10-21T14:20:00Z","v":9000,"vw":109.96656},{"c":110.415,"h":110.47,"l":110.26,"n":123,"o":110.285,"t":"2026-10-21T14:25:00Z","v":5248,"vw":110.327903},{"c":110.83,"h":111.05,"l":110.04,"n":99,"o":110.22,"t":"2026-10-21T14:30:00Z","v":5128,"vw":110.402295},{"c":110.14,"h":110.815,"l":110.12,"n":146,"o":110.815,"t":"2026-10-21T14:35:00Z","v":4209,"vw":110.306001},{"c":110.48,"h":110.48,"l":109.93,"n":109,"o":110.22,"t":"2026-10-21T14:40:00Z","v":3579,"vw":110.198666},{"c":110.59,"h":110.59,"l":109.86,"n":69,"o":109.86,"t":"2026-10-21T14:45:00Z","v":1871,"vw":110.371875},{"c":110.7,"h":110.73,"l":110.4,"n":108,"o":110.66,"t":"2026-10-21T14:50:00Z","v":4400,"vw":110.629579},{"c":111.315,"h":111.35,"l":110.46,"n":469,"o":110.86,"t":"2026-10-21T14:55:00Z","v":27611,"vw":110.926088},{"c":111.3,"h":111.98,"l":110.85,"n":767,"o":111.53,"t":"2026-10-21T15:00:00Z","v":59867,"vw":111.382693},{"c":111.02,"h":111.28,"l":110.8701,"n":151,"o":111.28,"t":"2026-10-21T15:05:00Z","v":39247,"vw":111.262596},{"c":110.77,"h":111.33,"l":110.77,"n":234,"o":111.15,"t":"2026-10-21T15:10:00Z","v":17609,"vw":111.229829},{"c":110.985,"h":111.085,"l":110.985,"n":94,"o":111.085,"t":"2026-10-21T15:15:00Z","v":6608,"vw":111.051905},{"c":110.97,"h":111.17,"l":110.8,"n":145,"o":110.99,"t":"2026-10-21T15:20:00Z","v":7840,"vw":110.967828},{"c":111.11,"h":111.3399,"l":110.8,"n":244,"o":110.915,"t":"2026-10-21T15:25:00Z","v":19473,"vw":111.074384},{"c":111.12,"h":111.26,"l":111.07,"n":127,"o":111.25,"t":"2026-10-21T15:30:00Z","v":3305,"vw":111.193285},{"c":111.53,"h":111.715,"l":111.18,"n":227,"o":111.23,"t":"2026-10-21T15:35:00Z","v":8723,"vw":111.608454},{"c":111.61,"h":111.615,"l":111.4,"n":106,"o":111.45,"t":"2026-10-21T15:40:00Z","v":2352,"vw":111.483257},{"c":111.855,"h":111.9,"l":111.61,"n":257,"o":111.61,"t":"2026-10-21T15:45:00Z","v":11857,"vw":111.816554},{"c":111.73,"h":111.745,"l":111.4,"n":164,"o":111.72,"t":"2026-10-21T15:50:00Z","v":5021,"vw":111.622894},{"c":111.85,"h":111.85,"l":111.74,"n":73,"o":111.74,"t":"2026-10-21T15:55:00Z","v":1116,"vw":111.795},{"c":111.48,"h":111.64,"l":111.31,"n":212,"o":111.64,"t":"2026-10-21T16:00:00Z","v":6107,"vw":111.424728},{"c":111.29,"h":111.525,"l":111.19,"n":161,"o":111.525,"t":"2026-10-21T16:05:00Z","v":5423,"vw":111.296838},{"c":111.285,"h":111.355,"l":111.19,"n":173,"o":111.255,"t":"2026-10-21T16:10:00Z","v":8175,"vw":111.283961},{"c":111.32,"h":111.32,"l":111.3,"n":87,"o":111.3,"t":"2026-10-21T16:15:00Z","v":3625,"vw":111.318758},{"c":111.1,"h":111.34,"l":111.01,"n":149,"o":111.32,"t":"2026-10-21T16:20:00Z","v":6270,"vw":111.206458},{"c":110.725,"h":111.2,"l":110.62,"n":167,"o":111.01,"t":"2026-10-21T16:25:00Z","v":14556,"vw":111.122093},{"c":110.58,"h":110.84,"l":110.5,"n":255,"o":110.725,"t":"2026-10-21T16:30:00Z","v":9859,"vw":110.669614},{"c":112.19,"h":112.3,"l":110.54,"n":321,"o":110.54,"t":"2026-10-21T16:35:00Z","v":10387,"vw":111.429927},{"c":111.24,"h":112.21,"l":111.24,"n":350,"o":112.21,"t":"2026-10-21T16:40:00Z","v":8444,"vw":111.658947},{"c":111.2355,"h":111.38,"l":111.13,"n":100,"o":111.2,"t":"2026-10-21T16:45:00Z","v":3259,"vw":111.182703},{"c":111.43,"h":111.6,"l":111.28,"n":190,"o":111.35,"t":"2026-10-21T16:50:00Z","v":8710,"vw":111.453138},{"c":111.4594,"h":111.4977,"l":111.33,"n":100,"o":111.368,"t":"2026-10-21T16:55:00Z","v":2699,"vw":111.429207},{"c":111.44,"h":111.595,"l":111.33,"n":224,"o":111.34,"t":"2026-10-21T17:00:00Z","v":5816,"vw":111.452678},{"c":111.64,"h":111.7,"l":111.42,"n":60,"o":111.42,"t":"2026-10-21T17:05:00Z","v":1570,"vw":111.654375},{"c":111.56,"h":111.56,"l":111.5,"n":102,"o":111.52,"t":"2026-10-21T17:10:00Z","v":1923,"vw":111.516683},{"c":111.98,"h":112,"l":111.66,"n":182,"o":111.66,"t":"2026-10-21T17:15:00Z","v":9702,"vw":111.915009},{"c":111.975,"h":112.18,"l":111.92,"n":152,"o":112.04,"t":"2026-10-21T17:20:00Z","v":4662,"vw":112.005587},{"c":111.75,"h":112.0899,"l":111.69,"n":161,"o":112.0899,"t":"2026-10-21T17:25:00Z","v":11169,"vw":111.874893},{"c":111.825,"h":112.41,"l":111.58,"n":421,"o":111.85,"t":"2026-10-21T17:30:00Z","v":17716,"vw":112.022829},{"c":111.7,"h":112.03,"l":111.69,"n":168,"o":111.8,"t":"2026-10-21T17:35:00Z","v":4642,"vw":111.924695},{"c":111.84,"h":111.98,"l":111.67,"n":180,"o":111.67,"t":"2026-10-21T17:40:00Z","v":5570,"vw":111.808506},{"c":111.81,"h":111.97,"l":111.5,"n":311,"o":111.8,"t":"2026-10-21T17:45:00Z","v":13517,"vw":111.666664},{"c":111.995,"h":112.24,"l":111.91,"n":318,"o":111.96,"t":"2026-10-21T17:50:00Z","v":9877,"vw":112.036445},{"c":112.3,"h":112.32,"l":111.985,"n":223,"o":112,"t":"2026-10-21T17:55:00Z","v":6403,"vw":112.122247},{"c":112.08,"h":112.23,"l":111.8701,"n":373,"o":112.23,"t":"2026-10-21T18:00:00Z","v":11848,"vw":112.056051},{"c":112.165,"h":112.45,"l":112.07,"n":356,"o":112.07,"t":"2026-10-21T18:05:00Z","v":13077,"vw":112.221604},{"c":112.4799,"h":112.48,"l":112.05,"n":256,"o":112.165,"t":"2026-10-21T18:10:00Z","v":11782,"vw":112.349869},{"c":112.645,"h":112.75,"l":112.42,"n":359,"o":112.49,"t":"2026-10-21T18:15:00Z","v":13104,"vw":112.564734},{"c":112.13,"h":112.645,"l":112.085,"n":368,"o":112.56,"t":"2026-10-21T18:20:00Z","v":17416,"vw":112.400484},{"c":112.35,"h":112.4,"l":112.1,"n":255,"o":112.17,"t":"2026-10-21T18:25:00Z","v":8405,"vw":112.32217},{"c":112.46,"h":112.59,"l":112.2401,"n":187,"o":112.2401,"t":"2026-10-21T18:30:00Z","v":6404,"vw":112.415254},{"c":112.47,"h":112.72,"l":112.4,"n":446,"o":112.48,"t":"2026-10-21T18:35:00Z","v":19200,"vw":112.527729},{"c":112.48,"h":112.64,"l":112.42,"n":251,"o":112.455,"t":"2026-10-21T18:40:00Z","v":10275,"vw":112.477293},{"c":112.035,"h":112.505,"l":112.025,"n":276,"o":112.47,"t":"2026-10-21T18:45:00Z","v":10115,"vw":112.35538},{"c":112.39,"h":112.5,"l":111.755,"n":436,"o":112.03,"t":"2026-10-21T18:50:00Z","v":30251,"vw":112.305607},{"c":112.17,"h":112.525,"l":111.98,"n":604,"o":112.525,"t":"2026-10-21T18:55:00Z","v":28855,"vw":112.375518},{"c":111.81,"h":112.1,"l":111.465,"n":465,"o":112.1,"t":"2026-10-21T19:00:00Z","v":26143,"vw":111.909706},{"c":111.63,"h":112.12,"l":111.61,"n":484,"o":111.82,"t":"2026-10-21T19:05:00Z","v":22668,"vw":111.86286},{"c":111.705,"h":111.92,"l":111.27,"n":340,"o":111.62,"t":"2026-10-21T19:10:00Z","v":19417,"vw":111.769052},{"c":112.03,"h":112.2,"l":111.65,"n":377,"o":111.7,"t":"2026-10-21T19:15:00Z","v":19515,"vw":111.852807},{"c":111.84,"h":112.06,"l":111.75,"n":335,"o":111.97,"t":"2026-10-21T19:20:00Z","v":12324,"vw":111.949604},{"c":112.14,"h":112.195,"l":111.95,"n":270,"o":111.95,"t":"2026-10-21T19:25:00Z","v":7592,"vw":112.116433},{"c":112.06,"h":112.38,"l":112.06,"n":358,"o":112.34,"t":"2026-10-21T19:30:00Z","v":16755,"vw":112.166681},{"c":112.2,"h":112.4274,"l":112.07,"n":287,"o":112.16,"t":"2026-10-21T19:35:00Z","v":10938,"vw":112.279807},{"c":112.26,"h":112.29,"l":111.98,"n":506,"o":112.29,"t":"2026-10-21T19:40:00Z","v":17113,"vw":112.120942},{"c":112.14,"h":112.38,"l":112.06,"n":503,"o":112.17,"t":"2026-10-21T19:45:00Z","v":18124,"vw":112.186185},{"c":112.36,"h":112.42,"l":111.79,"n":1084,"o":112.1,"t":"2026-10-21T19:50:00Z","v":56630,"vw":112.177507},{"c":112.19,"h":112.56,"l":112.02,"n":2812,"o":112.36,"t":"2026-10-21T19:55:00Z","v":170754,"vw":112.359818},{"c":112.43,"h":112.78,"l":112.18,"n":94,"o":112.18,"t":"2026-10-21T20:00:00Z","v":200695,"vw":112.181269},{"c":112,"h":112.62,"l":112,"n":24,"o":112.57,"t":"2026-10-21T20:05:00Z","v":1963,"vw":112.449741},{"c":111.82,"h":111.82,"l":111.8,"n":3,"o":111.8,"t":"2026-10-21T20:10:00Z","v":201,"vw":111.81},{"c":111.5,"h":111.5,"l":111.5,"n":20,"o":111.5,"t":"2026-10-21T20:15:00Z","v":800,"vw":111.5},{"c":112.18,"h":112.18,"l":112.18,"n":2,"o":112.18,"t":"2026-10-21T20:35:00Z","v":300,"vw":112.18},{"c":112.2,"h":112.2,"l":112.2,"n":1,"o":112.2,"t":"2026-10-21T21:05:00Z","v":200,"vw":112.2},{"c":112.34,"h":112.34,"l":112.34,"n":1,"o":112.34,"t":"2026-10-21T21:30:00Z","v":100,"vw":112.34},{"c":111,"h":111,"l":111,"n":1,"o":111,"t":"2026-10-21T22:15:00Z","v":500,"vw":111},{"c":108.78,"h":108.78,"l":108.78,"n":1,"o":108.78,"t":"2026-10-21T22:20:00Z","v":100,"vw":108.78},{"c":111,"h":111,"l":111,"n":1,"o":111,"t":"2026-10-21T23:35:00Z","v":1000,"vw":111},{"c":107.49,"h":107.49,"l":106.26,"n":47,"o":106.94,"t":"2026-10-22T08:00:00Z","v":2236,"vw":107.188082},{"c":106.68,"h":106.68,"l":106.68,"n":2,"o":106.68,"t":"2026-10-22T08:05:00Z","v":103,"vw":106.68},{"c":106.83,"h":106.83,"l":106.83,"n":4,"o":106.83,"t":"2026-10-22T08:20:00Z","v":141,"vw":106.83},{"c":105.99,"h":105.99,"l":105.99,"n":5,"o":105.99,"t":"2026-10-22T09:05:00Z","v":803,"vw":105.99},{"c":105.27,"h":105.27,"l":105.27,"n":21,"o":105.27,"t":"2026-10-22T10:00:00Z","v":252,"vw":105.27},{"c":106.02,"h":106.02,"l":106.02,"n":2,"o":106.02,"t":"2026-10-22T10:55:00Z","v":200,"vw":106.02},{"c":106.86,"h":106.86,"l":106.86,"n":13,"o":106.86,"t":"2026-10-22T11:00:00Z","v":152,"vw":106.86},{"c":107,"h":107,"l":106.5,"n":33,"o":106.86,"t":"2026-10-22T11:05:00Z","v":2472,"vw":106.801943},{"c":106.8,"h":106.8,"l":106.8,"n":2,"o":106.8,"t":"2026-10-22T11:10:00Z","v":2150,"vw":106.8},{"c":106.8,"h":106.8,"l":106.8,"n":3,"o":106.8,"t":"2026-10-22T11:35:00Z","v":421,"vw":106.8},{"c":106.01,"h":106.02,"l":106.01,"n":6,"o":106.02,"t":"2026-10-22T12:30:00Z","v":356,"vw":106.015},{"c":106.69,"h":106.69,"l":106.69,"n":1,"o":106.69,"t":"2026-10-22T12:35:00Z","v":700,"vw":106.69},{"c":105.92,"h":105.92,"l":105.92,"n":5,"o":105.92,"t":"2026-10-22T12:40:00Z","v":110,"vw":105.92},{"c":105.98,"h":105.98,"l":105.85,"n":10,"o":105.85,"t":"2026-10-22T12:50:00Z","v":1511,"vw":105.940153},{"c":105.02,"h":105.95,"l":105.02,"n":19,"o":105.65,"t":"2026-10-22T12:55:00Z","v":567,"vw":105.54},{"c":104.93,"h":105,"l":104.93,"n":40,"o":105,"t":"2026-10-22T13:00:00Z","v":1900,"vw":104.93913},{"c":104,"h":104.93,"l":104,"n":11,"o":104.93,"t":"2026-10-22T13:10:00Z","v":1523,"vw":104.066429},{"c":104,"h":104,"l":104,"n":4,"o":104,"t":"2026-10-22T13:15:00Z","v":706,"vw":104},{"c":104,"h":104,"l":103.48,"n":29,"o":103.48,"t":"2026-10-22T13:25:00Z","v":1080,"vw":103.9},{"c":102.135,"h":105.135,"l":101.02,"n":738,"o":103.48,"t":"2026-10-22T13:30:00Z","v":71780,"vw":102.700649},{"c":102.71,"h":103,"l":102.02,"n":404,"o":102.165,"t":"2026-10-22T13:35:00Z","v":20627,"vw":102.555368},{"c":101.58,"h":102.464,"l":101.4175,"n":507,"o":102.41,"t":"2026-10-22T13:40:00Z","v":15013,"vw":101.857575},{"c":102.295,"h":102.66,"l":100.945,"n":516,"o":101.66,"t":"2026-10-22T13:45:00Z","v":23332,"vw":101.494972},{"c":102.31,"h":102.79,"l":101.845,"n":338,"o":102,"t":"2026-10-22T13:50:00Z","v":10854,"vw":102.239183},{"c":103.35,"h":103.44,"l":102.315,"n":292,"o":102.315,"t":"2026-10-22T13:55:00Z","v":9173,"vw":103.058808},{"c":103.095,"h":103.96,"l":102.95,"n":328,"o":103.25,"t":"2026-10-22T14:00:00Z","v":12787,"vw":103.556028},{"c":101.2801,"h":103.134,"l":101.25,"n":378,"o":103.095,"t":"2026-10-22T14:05:00Z","v":10708,"vw":101.97577},{"c":100.865,"h":101.465,"l":100.765,"n":342,"o":101.465,"t":"2026-10-22T14:10:00Z","v":10499,"vw":101.015943},{"c":100.98,"h":101.25,"l":100.5,"n":457,"o":100.865,"t":"2026-10-22T14:15:00Z","v":19082,"vw":100.879198},{"c":99.465,"h":101.03,"l":99.465,"n":711,"o":100.85,"t":"2026-10-22T14:20:00Z","v":27142,"vw":100.172701},{"c":98.96,"h":99.6,"l":98.4,"n":571,"o":99.465,"t":"2026-10-22T14:25:00Z","v":26005,"vw":98.992179},{"c":98.92,"h":99.26,"l":98.56,"n":551,"o":98.96,"t":"2026-10-22T14:30:00Z","v":29922,"vw":98.875751},{"c":98.88,"h":99.31,"l":98.66,"n":253,"o":98.915,"t":"2026-10-22T14:35:00Z","v":7589,"vw":99.000603},{"c":98.875,"h":99.42,"l":98.875,"n":243,"o":99.05,"t":"2026-10-22T14:40:00Z","v":9262,"vw":99.147806},{"c":98.08,"h":98.8075,"l":97.802,"n":374,"o":98.73,"t":"2026-10-22T14:45:00Z","v":14052,"vw":98.257855},{"c":97.77,"h":98.35,"l":97.77,"n":220,"o":98.04,"t":"2026-10-22T14:50:00Z","v":7443,"vw":98.045508},{"c":97.685,"h":97.77,"l":97.28,"n":367,"o":97.77,"t":"2026-10-22T14:55:00Z","v":12331,"vw":97.570877},{"c":96.89,"h":97.82,"l":96.85,"n":564,"o":97.63,"t":"2026-10-22T15:00:00Z","v":13097,"vw":97.208451},{"c":96.8231,"h":97.06,"l":96.69,"n":439,"o":96.84,"t":"2026-10-22T15:05:00Z","v":16304,"vw":96.898692},{"c":96.25,"h":96.71,"l":96.25,"n":560,"o":96.68,"t":"2026-10-22T15:10:00Z","v":21181,"vw":96.537322},{"c":97.58,"h":97.58,"l":96.39,"n":402,"o":96.39,"t":"2026-10-22T15:15:00Z","v":13264,"vw":97.02448},{"c":97.32,"h":97.95,"l":97.255,"n":458,"o":97.63,"t":"2026-10-22T15:20:00Z","v":22243,"vw":97.570785},{"c":96.69,"h":97.58,"l":96.68,"n":279,"o":97.375,"t":"2026-10-22T15:25:00Z","v":12015,"vw":97.061286},{"c":96.725,"h":96.955,"l":96.68,"n":257,"o":96.74,"t":"2026-10-22T15:30:00Z","v":9984,"vw":96.858034},{"c":96.882,"h":97.12,"l":96.725,"n":297,"o":96.73,"t":"2026-10-22T15:35:00Z","v":10980,"vw":96.909208},{"c":96.775,"h":96.91,"l":96.51,"n":278,"o":96.775,"t":"2026-10-22T15:40:00Z","v":7307,"vw":96.711636},{"c":96.76,"h":96.9,"l":96.554,"n":156,"o":96.78,"t":"2026-10-22T15:45:00Z","v":4401,"vw":96.742925},{"c":96.97,"h":97.11,"l":96.621,"n":257,"o":96.621,"t":"2026-10-22T15:50:00Z","v":7401,"vw":96.902148},{"c":97.4579,"h":97.4579,"l":97.01,"n":359,"o":97.01,"t":"2026-10-22T15:55:00Z","v":16099,"vw":97.313556},{"c":97.475,"h":97.72,"l":97.33,"n":469,"o":97.48,"t":"2026-10-22T16:00:00Z","v":30494,"vw":97.526253},{"c":97.85,"h":97.96,"l":97.15,"n":415,"o":97.39,"t":"2026-10-22T16:05:00Z","v":16666,"vw":97.470042},{"c":97.725,"h":97.86,"l":97.41,"n":270,"o":97.845,"t":"2026-10-22T16:10:00Z","v":7354,"vw":97.576933},{"c":97.705,"h":97.725,"l":97.4801,"n":253,"o":97.725,"t":"2026-10-22T16:15:00Z","v":7706,"vw":97.612071},{"c":97.8483,"h":97.88,"l":97.5296,"n":288,"o":97.56,"t":"2026-10-22T16:20:00Z","v":9769,"vw":97.728174},{"c":97.455,"h":98.05,"l":97.455,"n":273,"o":97.77,"t":"2026-10-22T16:25:00Z","v":10242,"vw":97.730159},{"c":97.2202,"h":97.54,"l":97.21,"n":219,"o":97.46,"t":"2026-10-22T16:30:00Z","v":9011,"vw":97.319671},{"c":97.31,"h":97.47,"l":97.09,"n":283,"o":97.09,"t":"2026-10-22T16:35:00Z","v":13708,"vw":97.292182},{"c":96.875,"h":97.28,"l":96.875,"n":330,"o":97.28,"t":"2026-10-22T16:40:00Z","v":13918,"vw":97.061781},{"c":96.555,"h":96.695,"l":96.4,"n":260,"o":96.69,"t":"2026-10-22T16:45:00Z","v":7563,"vw":96.504643},{"c":96.635,"h":96.635,"l":96.02,"n":345,"o":96.45,"t":"2026-10-22T16:50:00Z","v":10288,"vw":96.289326},{"c":97.24,"h":97.24,"l":96.5401,"n":277,"o":96.635,"t":"2026-10-22T16:55:00Z","v":9987,"vw":96.753749},{"c":96.825,"h":97.385,"l":96.74,"n":210,"o":97.18,"t":"2026-10-22T17:00:00Z","v":7283,"vw":97.12222},{"c":96.91,"h":97.025,"l":96.72,"n":260,"o":96.825,"t":"2026-10-22T17:05:00Z","v":8489,"vw":96.881117},{"c":96.74,"h":96.81,"l":96.62,"n":233,"o":96.79,"t":"2026-10-22T17:10:00Z","v":7461,"vw":96.717995},{"c":96.86,"h":97.04,"l":96.565,"n":313,"o":96.745,"t":"2026-10-22T17:15:00Z","v":10203,"vw":96.814081},{"c":96.745,"h":97.08,"l":96.6,"n":266,"o":96.885,"t":"2026-10-22T17:20:00Z","v":5631,"vw":96.926627},{"c":96.82,"h":96.8217,"l":96.5,"n":237,"o":96.6001,"t":"2026-10-22T17:25:00Z","v":9228,"vw":96.663138},{"c":97.07,"h":97.07,"l":96.8,"n":265,"o":96.8,"t":"2026-10-22T17:30:00Z","v":4782,"vw":96.950625},{"c":96.58,"h":97.175,"l":96.58,"n":368,"o":97.175,"t":"2026-10-22T17:35:00Z","v":11947,"vw":96.872923},{"c":96.67,"h":96.82,"l":96.4175,"n":529,"o":96.56,"t":"2026-10-22T17:40:00Z","v":23884,"vw":96.574078},{"c":96.58,"h":96.785,"l":96.58,"n":295,"o":96.7756,"t":"2026-10-22T17:45:00Z","v":8510,"vw":96.703159},{"c":96.445,"h":96.705,"l":96.395,"n":300,"o":96.395,"t":"2026-10-22T17:50:00Z","v":6722,"vw":96.566491},{"c":96.25,"h":96.45,"l":96.22,"n":241,"o":96.445,"t":"2026-10-22T17:55:00Z","v":5168,"vw":96.356806},{"c":95.76,"h":96.285,"l":95.49,"n":485,"o":96.285,"t":"2026-10-22T18:00:00Z","v":14412,"vw":95.704113},{"c":96.095,"h":96.1,"l":95.72,"n":264,"o":95.72,"t":"2026-10-22T18:05:00Z","v":6220,"vw":95.975314},{"c":96.075,"h":96.3525,"l":95.96,"n":213,"o":96.17,"t":"2026-10-22T18:10:00Z","v":7836,"vw":96.192487},{"c":96.01,"h":96.07,"l":95.875,"n":250,"o":95.95,"t":"2026-10-22T18:15:00Z","v":7876,"vw":95.975044},{"c":96.045,"h":96.19,"l":95.92,"n":549,"o":96.0025,"t":"2026-10-22T18:20:00Z","v":33349,"vw":96.025348},{"c":95.82,"h":96.1299,"l":95.75,"n":303,"o":96.0824,"t":"2026-10-22T18:25:00Z","v":8562,"vw":95.843368},{"c":96.23,"h":96.25,"l":95.72,"n":399,"o":95.74,"t":"2026-10-22T18:30:00Z","v":9634,"vw":95.890839},{"c":96.05,"h":96.3056,"l":96.05,"n":341,"o":96.3056,"t":"2026-10-22T18:35:00Z","v":8916,"vw":96.159654},{"c":96.18,"h":96.18,"l":95.935,"n":329,"o":96.075,"t":"2026-10-22T18:40:00Z","v":9147,"vw":96.049709},{"c":95.735,"h":96.18,"l":95.735,"n":278,"o":96.18,"t":"2026-10-22T18:45:00Z","v":6819,"vw":95.989382},{"c":95.685,"h":95.9,"l":95.66,"n":354,"o":95.72,"t":"2026-10-22T18:50:00Z","v":8768,"vw":95.767871},{"c":95.7106,"h":95.94,"l":95.57,"n":386,"o":95.685,"t":"2026-10-22T18:55:00Z","v":13118,"vw":95.784799},{"c":95.01,"h":95.461,"l":94.624,"n":719,"o":95.461,"t":"2026-10-22T19:00:00Z","v":25822,"vw":94.94371},{"c":95.01,"h":95.21,"l":94.915,"n":404,"o":95.07,"t":"2026-10-22T19:05:00Z","v":12972,"vw":95.117608},{"c":95.7675,"h":95.81,"l":94.89,"n":431,"o":94.89,"t":"2026-10-22T19:10:00Z","v":11426,"vw":95.40243},{"c":95.79,"h":95.84,"l":95.41,"n":434,"o":95.57,"t":"2026-10-22T19:15:00Z","v":16235,"vw":95.60752},{"c":95.865,"h":96.02,"l":95.65,"n":439,"o":95.68,"t":"2026-10-22T19:20:00Z","v":13605,"vw":95.840306},{"c":95.925,"h":95.925,"l":95.69,"n":340,"o":95.865,"t":"2026-10-22T19:25:00Z","v":10913,"vw":95.786439},{"c":95.3,"h":95.875,"l":95.2,"n":678,"o":95.84,"t":"2026-10-22T19:30:00Z","v":23131,"vw":95.543108},{"c":94.84,"h":95.27,"l":94.8,"n":538,"o":95.21,"t":"2026-10-22T19:35:00Z","v":23038,"vw":95.070719},{"c":94.87,"h":95.02,"l":94.6118,"n":834,"o":94.69,"t":"2026-10-22T19:40:00Z","v":21196,"vw":94.823491},{"c":94.89,"h":94.91,"l":94.5951,"n":999,"o":94.78,"t":"2026-10-22T19:45:00Z","v":37818,"vw":94.738376},{"c":95.26,"h":95.73,"l":94.8,"n":1284,"o":94.89,"t":"2026-10-22T19:50:00Z","v":42135,"vw":95.369192},{"c":95.03,"h":95.34,"l":94.78,"n":2323,"o":95.22,"t":"2026-10-22T19:55:00Z","v":77605,"vw":95.006616},{"c":95.03,"h":95.03,"l":95.03,"n":38,"o":95.03,"t":"2026-10-22T20:00:00Z","v":161302,"vw":95.03},{"c":96.5268,"h":96.5268,"l":96.5268,"n":2,"o":96.5268,"t":"2026-10-22T20:10:00Z","v":752,"vw":96.5268},{"c":95.12,"h":95.12,"l":95.12,"n":56,"o":95.12,"t":"2026-10-22T20:30:00Z","v":583,"vw":95.12},{"c":95,"h":95,"l":95,"n":3,"o":95,"t":"2026-10-22T20:35:00Z","v":197,"vw":95},{"c":95,"h":95,"l":94.87,"n":11,"o":94.87,"t":"2026-10-22T20:40:00Z","v":1461,"vw":94.990511},{"c":95.31,"h":95.31,"l":94.72,"n":26,"o":94.72,"t":"2026-10-22T20:45:00Z","v":353,"vw":95.035581},{"c":94.65,"h":94.65,"l":94.65,"n":2,"o":94.65,"t":"2026-10-22T20:50:00Z","v":212,"vw":94.65},{"c":95,"h":95,"l":95,"n":11,"o":95,"t":"2026-10-22T21:05:00Z","v":110,"vw":95},{"c":94.66,"h":94.66,"l":94.66,"n":6,"o":94.66,"t":"2026-10-22T21:55:00Z","v":241,"vw":94.66},{"c":95.7516,"h":95.7516,"l":95.7516,"n":1,"o":95.7516,"t":"2026-10-22T23:00:00Z","v":100,"vw":95.7516},{"c":95,"h":95,"l":95,"n":1,"o":95,"t":"2026-10-22T23:05:00Z","v":100,"vw":95},{"c":94.05,"h":94.5,"l":94.05,"n":74,"o":94.4879,"t":"2026-10-22T23:20:00Z","v":2758,"vw":94.38405},{"c":94.08,"h":94.08,"l":94.08,"n":14,"o":94.08,"t":"2026-10-22T23:30:00Z","v":141,"vw":94.08},{"c":92.647,"h":92.647,"l":92.647,"n":2,"o":92.647,"t":"2026-10-22T23:50:00Z","v":145,"vw":92.647}],"history":[{"c":44.12,"h":44.15,"l":43.4112,"n":7232,"o":43.8,"t":"2024-10-21T04:00:00Z","v":382198,"vw":43.885072},{"c":43.79,"h":44.14,"l":43.43,"n":7771,"o":43.7,"t":"2024-10-22T04:00:00Z","v":377471,"vw":43.833135},{"c":43.13,"h":43.795,"l":42.45,"n":8469,"o":43.43,"t":"2024-10-23T04:00:00Z","v":344467,"vw":43.112855},{"c":43.72,"h":43.98,"l":43.15,"n":8929,"o":43.78,"t":"2024-10-24T04:00:00Z","v":403746,"vw":43.643837},{"c":44.79,"h":45.47,"l":44.08,"n":8656,"o":44.09,"t":"2024-10-25T04:00:00Z","v":312735,"vw":44.943356},{"c":44.07,"h":45.28,"l":43.81,"n":10809,"o":45.18,"t":"2024-10-28T04:00:00Z","v":523694,"vw":44.231349},{"c":45.17,"h":45.44,"l":43.695,"n":9802,"o":44,"t":"2024-10-29T04:00:00Z","v":532016,"vw":44.803151},{"c":43.81,"h":44.7,"l":43.26,"n":11054,"o":43.81,"t":"2024-10-30T04:00:00Z","v":560984,"vw":43.709704},{"c":37.98,"h":41.32,"l":37.64,"n":27631,"o":40.15,"t":"2024-10-31T04:00:00Z","v":2219928,"vw":39.231485},{"c":38.75,"h":39.19,"l":38.23,"n":16213,"o":39.19,"t":"2024-11-01T04:00:00Z","v":979349,"vw":38.682988},{"c":38.77,"h":40.3102,"l":37.98,"n":14267,"o":37.98,"t":"2024-11-04T05:00:00Z","v":1412460,"vw":39.10348},{"c":39.23,"h":39.67,"l":38.59,"n":10899,"o":38.78,"t":"2024-11-05T05:00:00Z","v":552212,"vw":39.229901},{"c":41.6,"h":41.83,"l":40.1,"n":13936,"o":40.69,"t":"2024-11-06T05:00:00Z","v":625019,"vw":41.294609},{"c":42.4,"h":43.03,"l":41.79,"n":14444,"o":42.26,"t":"2024-11-07T05:00:00Z","v":653284,"vw":42.389605},{"c":42.1,"h":42.32,"l":41.66,"n":10280,"o":42.16,"t":"2024-11-08T05:00:00Z","v":883241,"vw":42.000332},{"c":41.96,"h":42.23,"l":40.508,"n":11030,"o":41.97,"t":"2024-11-11T05:00:00Z","v":738337,"vw":41.473648},{"c":42.14,"h":43.695,"l":41.2956,"n":15405,"o":41.91,"t":"2024-11-12T05:00:00Z","v":1017966,"vw":42.424562},{"c":40,"h":42.64,"l":39.96,"n":12332,"o":41.9,"t":"2024-11-13T05:00:00Z","v":768049,"vw":41.085881},{"c":39.69,"h":41,"l":39.56,"n":12658,"o":40.68,"t":"2024-11-14T05:00:00Z","v":874926,"vw":40.323433},{"c":37.8,"h":39.23,"l":37.75,"n":18309,"o":39.14,"t":"2024-11-15T05:00:00Z","v":1058642,"vw":38.149525},{"c":37.74,"h":38.39,"l":37.57,"n":12722,"o":37.69,"t":"2024-11-18T05:00:00Z","v":738766,"vw":37.891814},{"c":37.87,"h":37.98,"l":37.25,"n":8741,"o":37.35,"t":"2024-11-19T05:00:00Z","v":415581,"vw":37.672376},{"c":39.66,"h":39.85,"l":37.6232,"n":14012,"o":37.7,"t":"2024-11-20T05:00:00Z","v":908632,"vw":39.179128},{"c":40.78,"h":41.005,"l":39.72,"n":12193,"o":40,"t":"2024-11-21T05:00:00Z","v":440081,"vw":40.595806},{"c":41.33,"h":41.4838,"l":40.4263,"n":10380,"o":40.68,"t":"2024-11-22T05:00:00Z","v":501223,"vw":41.264224},{"c":41.24,"h":42.255,"l":41,"n":11529,"o":42.05,"t":"2024-11-25T05:00:00Z","v":764098,"vw":41.424092},{"c":39.82,"h":41.93,"l":39.8,"n":10883,"o":41.78,"t":"2024-11-26T05:00:00Z","v":660003,"vw":40.213719},{"c":39.31,"h":40.02,"l":38.6514,"n":14405,"o":39.81,"t":"2024-11-27T05:00:00Z","v":708122,"vw":39.218123},{"c":40.06,"h":40.685,"l":39.82,"n":6819,"o":40.3,"t":"2024-11-29T05:00:00Z","v":423347,"vw":40.219886},{"c":42.56,"h":42.665,"l":40.06,"n":14491,"o":40.06,"t":"2024-12-02T05:00:00Z","v":662751,"vw":42.097686},{"c":42.48,"h":42.689,"l":41.88,"n":8960,"o":41.9,"t":"2024-12-03T05:00:00Z","v":553212,"vw":42.429378},{"c":42.43,"h":43.1636,"l":42.26,"n":11200,"o":43,"t":"2024-12-04T05:00:00Z","v":687671,"vw":42.497944},{"c":41.04,"h":42.53,"l":40.77,"n":11041,"o":42.43,"t":"2024-12-05T05:00:00Z","v":545682,"vw":41.199376},{"c":42.27,"h":42.41,"l":40.58,"n":9932,"o":41.26,"t":"2024-12-06T05:00:00Z","v":386969,"vw":41.998308},{"c":42.89,"h":43.91,"l":42.46,"n":12967,"o":42.46,"t":"2024-12-09T05:00:00Z","v":524279,"vw":43.07133},{"c":42,"h":43.52,"l":41.94,"n":10570,"o":43.26,"t":"2024-12-10T05:00:00Z","v":579203,"vw":42.216148},{"c":43,"h":43.73,"l":42.13,"n":9684,"o":43.07,"t":"2024-12-11T05:00:00Z","v":457388,"vw":42.957285},{"c":42.77,"h":43.14,"l":42.06,"n":11185,"o":42.34,"t":"2024-12-12T05:00:00Z","v":721903,"vw":42.549195},{"c":42.5,"h":44.115,"l":42.02,"n":10529,"o":43.25,"t":"2024-12-13T05:00:00Z","v":867628,"vw":42.95528},{"c":44.19,"h":44.49,"l":41.9344,"n":11470,"o":42.52,"t":"2024-12-16T05:00:00Z","v":572817,"vw":43.906287},{"c":43.87,"h":45.08,"l":43.082,"n":13905,"o":44,"t":"2024-12-17T05:00:00Z","v":683292,"vw":43.779918},{"c":44.72,"h":50.79,"l":44.34,"n":46511,"o":44.48,"t":"2024-12-18T05:00:00Z","v":3398635,"vw":47.789488},{"c":42.44,"h":45.68,"l":42.16,"n":25419,"o":45.52,"t":"2024-12-19T05:00:00Z","v":1334639,"vw":43.135928},{"c":42.88,"h":43.89,"l":41.55,"n":23866,"o":41.87,"t":"2024-12-20T05:00:00Z","v":2964484,"vw":42.907598},{"c":45.87,"h":46.408,"l":44.47,"n":20816,"o":44.47,"t":"2024-12-23T05:00:00Z","v":1064953,"vw":45.703633},{"c":47.8,"h":48.15,"l":46.17,"n":13157,"o":46.17,"t":"2024-12-24T05:00:00Z","v":775512,"vw":47.571733},{"c":47.07,"h":48.11,"l":46.32,"n":17157,"o":47.5,"t":"2024-12-26T05:00:00Z","v":946047,"vw":47.203001},{"c":45.92,"h":47.148,"l":44.54,"n":13605,"o":46.76,"t":"2024-12-27T05:00:00Z","v":699571,"vw":45.59919},{"c":45.28,"h":45.755,"l":44,"n":11854,"o":45.06,"t":"2024-12-30T05:00:00Z","v":610940,"vw":44.941573},{"c":44,"h":45.82,"l":43.79,"n":11718,"o":45.41,"t":"2024-12-31T05:00:00Z","v":601084,"vw":44.182089},{"c":44.22,"h":45.1271,"l":43.28,"n":13698,"o":44.37,"t":"2025-01-02T05:00:00Z","v":759302,"vw":44.101426},{"c":44.46,"h":44.7904,"l":43.13,"n":15591,"o":44.58,"t":"2025-01-03T05:00:00Z","v":969422,"vw":44.114406},{"c":46.12,"h":47.438,"l":45.51,"n":17450,"o":46.52,"t":"2025-01-06T05:00:00Z","v":1002000,"vw":46.35992},{"c":47.24,"h":48.69,"l":46.48,"n":13812,"o":46.59,"t":"2025-01-07T05:00:00Z","v":721692,"vw":47.52074},{"c":44.11,"h":46.66,"l":42.19,"n":22880,"o":46.28,"t":"2025-01-08T05:00:00Z","v":1470890,"vw":43.876748},{"c":44.22,"h":44.91,"l":43.2,"n":16186,"o":43.81,"t":"2025-01-10T05:00:00Z","v":659730,"vw":44.121814},{"c":42.84,"h":43.66,"l":41.21,"n":18039,"o":42,"t":"2025-01-13T05:00:00Z","v":891970,"vw":42.455427},{"c":43.14,"h":43.7088,"l":42.0893,"n":10874,"o":43.31,"t":"2025-01-14T05:00:00Z","v":576112,"vw":42.904543},{"c":43.19,"h":44.2,"l":43.07,"n":11433,"o":44.17,"t":"2025-01-15T05:00:00Z","v":646751,"vw":43.539515},{"c":43.22,"h":45.04,"l":43.18,"n":13084,"o":44.33,"t":"2025-01-16T05:00:00Z","v":653651,"vw":43.831697},{"c":43.46,"h":44.29,"l":43.2,"n":8703,"o":44.29,"t":"2025-01-17T05:00:00Z","v":430127,"vw":43.578618},{"c":42.9,"h":44.2399,"l":42.75,"n":14780,"o":43.97,"t":"2025-01-21T05:00:00Z","v":790163,"vw":43.099947},{"c":44.2,"h":44.48,"l":43.09,"n":14221,"o":43.22,"t":"2025-01-22T05:00:00Z","v":665386,"vw":44.091098},{"c":42.88,"h":44.47,"l":42.59,"n":12330,"o":43.31,"t":"2025-01-23T05:00:00Z","v":687302,"vw":42.962378},{"c":41.67,"h":42.975,"l":41.44,"n":9990,"o":42.82,"t":"2025-01-24T05:00:00Z","v":540678,"vw":41.790612},{"c":38.26,"h":40.445,"l":37.46,"n":15806,"o":39.82,"t":"2025-01-27T05:00:00Z","v":817591,"vw":38.512461},{"c":37.9,"h":38.87,"l":37.32,"n":12977,"o":38.37,"t":"2025-01-28T05:00:00Z","v":690762,"vw":38.04963},{"c":38.97,"h":39.12,"l":37.9966,"n":12520,"o":38.79,"t":"2025-01-29T05:00:00Z","v":737384,"vw":38.695567},{"c":39.83,"h":40.4351,"l":39.5184,"n":11902,"o":39.92,"t":"2025-01-30T05:00:00Z","v":591798,"vw":39.874725},{"c":40.05,"h":41.57,"l":39.59,"n":17142,"o":40.06,"t":"2025-01-31T05:00:00Z","v":808508,"vw":40.46473},{"c":39.58,"h":40.49,"l":38.28,"n":14188,"o":39.16,"t":"2025-02-03T05:00:00Z","v":679749,"vw":39.64573},{"c":39.6,"h":40.16,"l":39.19,"n":9359,"o":39.19,"t":"2025-02-04T05:00:00Z","v":488701,"vw":39.700443},{"c":41.12,"h":41.58,"l":39.19,"n":21056,"o":39.54,"t":"2025-02-05T05:00:00Z","v":1298394,"vw":40.837087},{"c":38.33,"h":39.18,"l":32.711,"n":66170,"o":33.33,"t":"2025-02-06T05:00:00Z","v":5167252,"vw":37.000918},{"c":35.84,"h":38.71,"l":35.49,"n":29428,"o":38.42,"t":"2025-02-07T05:00:00Z","v":1444526,"vw":36.210383},{"c":35.73,"h":36.79,"l":35.49,"n":11962,"o":35.98,"t":"2025-02-10T05:00:00Z","v":597198,"vw":35.854806},{"c":34.99,"h":35.85,"l":34.89,"n":14060,"o":35.17,"t":"2025-02-11T05:00:00Z","v":859770,"vw":35.079755},{"c":35.89,"h":36.07,"l":34.1135,"n":15487,"o":34.25,"t":"2025-02-12T05:00:00Z","v":830987,"vw":35.471371},{"c":36.74,"h":36.855,"l":35.8,"n":14833,"o":36,"t":"2025-02-13T05:00:00Z","v":769478,"vw":36.438987},{"c":37.8,"h":37.87,"l":36.06,"n":17533,"o":36.55,"t":"2025-02-14T05:00:00Z","v":963805,"vw":37.438813},{"c":37.99,"h":38.2667,"l":37.231,"n":14196,"o":38.19,"t":"2025-02-18T05:00:00Z","v":684171,"vw":37.864554},{"c":37.58,"h":37.7431,"l":36.68,"n":19350,"o":37.59,"t":"2025-02-19T05:00:00Z","v":1151542,"vw":37.245548},{"c":37.39,"h":38.93,"l":37.255,"n":11047,"o":37.64,"t":"2025-02-20T05:00:00Z","v":502580,"vw":37.555217},{"c":35.38,"h":37.69,"l":35.21,"n":10760,"o":37.69,"t":"2025-02-21T05:00:00Z","v":675685,"vw":35.76527},{"c":34.61,"h":35.93,"l":34.605,"n":10892,"o":35.93,"t":"2025-02-24T05:00:00Z","v":612187,"vw":34.831793},{"c":33.99,"h":34.82,"l":33.885,"n":13471,"o":34.45,"t":"2025-02-25T05:00:00Z","v":649557,"vw":34.25051},{"c":34.27,"h":34.9503,"l":33.99,"n":9993,"o":34.51,"t":"2025-02-26T05:00:00Z","v":485436,"vw":34.349416},{"c":32.96,"h":34.645,"l":32.9,"n":12605,"o":34.56,"t":"2025-02-27T05:00:00Z","v":786295,"vw":33.470627},{"c":33.3,"h":33.81,"l":32.46,"n":15411,"o":32.75,"t":"2025-02-28T05:00:00Z","v":916681,"vw":33.163103},{"c":31.46,"h":33.73,"l":31.35,"n":22330,"o":33.53,"t":"2025-03-03T05:00:00Z","v":1293142,"vw":32.224072},{"c":31.56,"h":32.39,"l":30.965,"n":18494,"o":31.26,"t":"2025-03-04T05:00:00Z","v":1041220,"vw":31.655771},{"c":32.38,"h":32.44,"l":30.99,"n":13118,"o":31.9,"t":"2025-03-05T05:00:00Z","v":785588,"vw":31.859608},{"c":31.85,"h":32.17,"l":31.09,"n":15906,"o":31.4,"t":"2025-03-06T05:00:00Z","v":857971,"vw":31.692859},{"c":33,"h":33.14,"l":31.71,"n":15892,"o":32.04,"t":"2025-03-07T05:00:00Z","v":875937,"vw":32.526203},{"c":32.86,"h":33.47,"l":31.28,"n":22547,"o":32.17,"t":"2025-03-10T04:00:00Z","v":1138444,"vw":32.860868},{"c":30.74,"h":32.815,"l":30.22,"n":19051,"o":32.75,"t":"2025-03-11T04:00:00Z","v":924454,"vw":31.056486},{"c":30.7,"h":31.765,"l":30.375,"n":15624,"o":31.24,"t":"2025-03-12T04:00:00Z","v":805049,"vw":30.91802},{"c":30.58,"h":31.2145,"l":30.31,"n":13507,"o":30.71,"t":"2025-03-13T04:00:00Z","v":610514,"vw":30.658751},{"c":32,"h":32.04,"l":30.8202,"n":11666,"o":31.04,"t":"2025-03-14T04:00:00Z","v":611897,"vw":31.711603},{"c":32.65,"h":32.9096,"l":31.9826,"n":12810,"o":32,"t":"2025-03-17T04:00:00Z","v":602507,"vw":32.53479},{"c":32.82,"h":32.87,"l":31.8567,"n":12347,"o":32.37,"t":"2025-03-18T04:00:00Z","v":569455,"vw":32.597639},{"c":32.63,"h":33.1599,"l":32.3,"n":11702,"o":32.66,"t":"2025-03-19T04:00:00Z","v":636040,"vw":32.657525},{"c":32.27,"h":32.75,"l":31.8825,"n":11378,"o":32.37,"t":"2025-03-20T04:00:00Z","v":456553,"vw":32.382263},{"c":31.11,"h":32,"l":30.75,"n":14041,"o":31.9,"t":"2025-03-21T04:00:00Z","v":1575631,"vw":31.198462},{"c":32.35,"h":32.65,"l":31.66,"n":14226,"o":32.01,"t":"2025-03-24T04:00:00Z","v":761222,"vw":32.259059},{"c":31.45,"h":32.59,"l":31.35,"n":11106,"o":31.83,"t":"2025-03-25T04:00:00Z","v":455507,"vw":31.573712},{"c":30.49,"h":31.59,"l":30.38,"n":11330,"o":31.35,"t":"2025-03-26T04:00:00Z","v":587622,"vw":30.67581},{"c":29.72,"h":30.615,"l":29.44,"n":12436,"o":30.23,"t":"2025-03-27T04:00:00Z","v":734086,"vw":29.775042},{"c":28.64,"h":29.6007,"l":28.45,"n":11516,"o":29.53,"t":"2025-03-28T04:00:00Z","v":569386,"vw":28.729614},{"c":28.29,"h":28.61,"l":27.55,"n":14050,"o":28.06,"t":"2025-03-31T04:00:00Z","v":1002202,"vw":28.166873},{"c":28.38,"h":28.59,"l":27.73,"n":16591,"o":28.2,"t":"2025-04-01T04:00:00Z","v":892109,"vw":28.230207},{"c":28.73,"h":29.115,"l":27.77,"n":16618,"o":27.86,"t":"2025-04-02T04:00:00Z","v":1082783,"vw":28.681646},{"c":25.25,"h":27.78,"l":25.21,"n":20225,"o":27.16,"t":"2025-04-03T04:00:00Z","v":1066500,"vw":25.690783},{"c":24.17,"h":24.84,"l":22.835,"n":25695,"o":24.15,"t":"2025-04-04T04:00:00Z","v":1496629,"vw":23.939852},{"c":24.37,"h":26.22,"l":22.58,"n":29299,"o":23.41,"t":"2025-04-07T04:00:00Z","v":1705511,"vw":24.228975},{"c":23.18,"h":25.41,"l":22.66,"n":15832,"o":25.21,"t":"2025-04-08T04:00:00Z","v":839660,"vw":23.94818},{"c":29.76,"h":30.12,"l":23.2897,"n":35435,"o":23.56,"t":"2025-04-09T04:00:00Z","v":2425999,"vw":27.631311},{"c":26.23,"h":27.78,"l":24.93,"n":35503,"o":27.49,"t":"2025-04-10T04:00:00Z","v":2374347,"vw":25.992403},{"c":26.75,"h":27.21,"l":25.24,"n":19778,"o":26.18,"t":"2025-04-11T04:00:00Z","v":800508,"vw":26.601779},{"c":27.14,"h":27.95,"l":26.58,"n":11307,"o":27.765,"t":"2025-04-14T04:00:00Z","v":582090,"vw":27.158179},{"c":27.11,"h":27.67,"l":26.865,"n":11667,"o":27.09,"t":"2025-04-15T04:00:00Z","v":483353,"vw":27.148257},{"c":25.93,"h":26.81,"l":25.11,"n":14660,"o":26.19,"t":"2025-04-16T04:00:00Z","v":577509,"vw":25.792616},{"c":25.19,"h":26.35,"l":24.93,"n":16748,"o":26.02,"t":"2025-04-17T04:00:00Z","v":1579884,"vw":25.293982},{"c":24.99,"h":25.205,"l":23.785,"n":26705,"o":24.5,"t":"2025-04-21T04:00:00Z","v":2133718,"vw":24.663828},{"c":25.54,"h":25.64,"l":24.68,"n":15675,"o":25.24,"t":"2025-04-22T04:00:00Z","v":908785,"vw":25.301069},{"c":26.72,"h":27.73,"l":26.57,"n":14868,"o":27.21,"t":"2025-04-23T04:00:00Z","v":790070,"vw":27.00579},{"c":28.21,"h":28.335,"l":27.21,"n":10247,"o":27.29,"t":"2025-04-24T04:00:00Z","v":520973,"vw":28.012058},{"c":28.34,"h":28.43,"l":27.54,"n":14635,"o":27.63,"t":"2025-04-25T04:00:00Z","v":854864,"vw":28.171},{"c":28.54,"h":28.9099,"l":27.9,"n":10473,"o":28.18,"t":"2025-04-28T04:00:00Z","v":549957,"vw":28.355942},{"c":27.91,"h":28.32,"l":27.57,"n":10870,"o":28.1,"t":"2025-04-29T04:00:00Z","v":547198,"vw":27.975485},{"c":28.14,"h":28.25,"l":26.33,"n":18870,"o":27.08,"t":"2025-04-30T04:00:00Z","v":1104932,"vw":27.713659},{"c":28.97,"h":32.37,"l":28.94,"n":31950,"o":31.96,"t":"2025-05-01T04:00:00Z","v":1880965,"vw":30.597857},{"c":30.26,"h":30.62,"l":29.315,"n":15644,"o":29.8,"t":"2025-05-02T04:00:00Z","v":671559,"vw":30.173075},{"c":29.81,"h":30.77,"l":29.66,"n":11599,"o":30.14,"t":"2025-05-05T04:00:00Z","v":556877,"vw":30.205669},{"c":29.38,"h":29.7,"l":29.01,"n":12009,"o":29.41,"t":"2025-05-06T04:00:00Z","v":523156,"vw":29.362993},{"c":29.66,"h":29.685,"l":28.77,"n":10077,"o":29.535,"t":"2025-05-07T04:00:00Z","v":478189,"vw":29.38986},{"c":29.97,"h":30.61,"l":29.66,"n":11647,"o":30.3,"t":"2025-05-08T04:00:00Z","v":550439,"vw":30.14108},{"c":29.8,"h":30.45,"l":29.37,"n":9611,"o":30.2,"t":"2025-05-09T04:00:00Z","v":400019,"vw":29.854364},{"c":32.17,"h":32.98,"l":31.35,"n":11654,"o":32.12,"t":"2025-05-12T04:00:00Z","v":574148,"vw":32.209885},{"c":32.39,"h":32.85,"l":31.985,"n":12680,"o":32.49,"t":"2025-05-13T04:00:00Z","v":509727,"vw":32.47424},{"c":33.3,"h":33.54,"l":32.13,"n":18466,"o":32.59,"t":"2025-05-14T04:00:00Z","v":1015913,"vw":33.201224},{"c":32.82,"h":33.68,"l":32.62,"n":18915,"o":32.98,"t":"2025-05-15T04:00:00Z","v":1061836,"vw":32.999676},{"c":32.06,"h":32.82,"l":31.86,"n":9982,"o":32.82,"t":"2025-05-16T04:00:00Z","v":465466,"vw":32.182456},{"c":32,"h":32.105,"l":31.1,"n":12841,"o":31.28,"t":"2025-05-19T04:00:00Z","v":653281,"vw":31.88087},{"c":31.91,"h":32.16,"l":31.67,"n":9823,"o":31.78,"t":"2025-05-20T04:00:00Z","v":428588,"vw":31.917665},{"c":31.44,"h":32.23,"l":31.04,"n":11802,"o":31.48,"t":"2025-05-21T04:00:00Z","v":748070,"vw":31.555049},{"c":30.78,"h":31.64,"l":30.6855,"n":9215,"o":31.12,"t":"2025-05-22T04:00:00Z","v":459096,"vw":31.008861},{"c":30.37,"h":30.545,"l":29.59,"n":10468,"o":29.72,"t":"2025-05-23T04:00:00Z","v":583079,"vw":30.313961},{"c":31.95,"h":32.3,"l":31.23,"n":14505,"o":31.31,"t":"2025-05-27T04:00:00Z","v":653508,"vw":31.963515},{"c":31.14,"h":32.19,"l":31,"n":13510,"o":31.76,"t":"2025-05-28T04:00:00Z","v":640161,"vw":31.468677},{"c":31.14,"h":31.925,"l":30.83,"n":11514,"o":31.85,"t":"2025-05-29T04:00:00Z","v":527209,"vw":31.132245},{"c":29.85,"h":30.93,"l":29.4001,"n":10318,"o":30.67,"t":"2025-05-30T04:00:00Z","v":648286,"vw":29.903704},{"c":30.02,"h":30.46,"l":29.4662,"n":12199,"o":29.84,"t":"2025-06-02T04:00:00Z","v":572265,"vw":29.889737},{"c":31.36,"h":31.37,"l":29.78,"n":11390,"o":30.22,"t":"2025-06-03T04:00:00Z","v":1125618,"vw":31.23157},{"c":32.22,"h":32.52,"l":31.44,"n":14416,"o":31.45,"t":"2025-06-04T04:00:00Z","v":722556,"vw":32.153702},{"c":32.19,"h":32.92,"l":31.9284,"n":11177,"o":32.59,"t":"2025-06-05T04:00:00Z","v":557529,"vw":32.415365},{"c":32.17,"h":33.13,"l":32.03,"n":12347,"o":32.63,"t":"2025-06-06T04:00:00Z","v":823925,"vw":32.383719},{"c":34.17,"h":34.36,"l":32.675,"n":14137,"o":32.94,"t":"2025-06-09T04:00:00Z","v":692293,"vw":33.986673},{"c":35.2,"h":35.29,"l":34.02,"n":17328,"o":34.48,"t":"2025-06-10T04:00:00Z","v":686446,"vw":35.031597},{"c":35.1,"h":35.88,"l":34.83,"n":14042,"o":35.43,"t":"2025-06-11T04:00:00Z","v":641702,"vw":35.229967},{"c":34.35,"h":34.935,"l":34.085,"n":10519,"o":34.65,"t":"2025-06-12T04:00:00Z","v":408620,"vw":34.390028},{"c":33.63,"h":34.355,"l":33.35,"n":11348,"o":33.42,"t":"2025-06-13T04:00:00Z","v":545784,"vw":33.797891},{"c":34.88,"h":35.02,"l":33.84,"n":15268,"o":34.2,"t":"2025-06-16T04:00:00Z","v":634342,"vw":34.747947},{"c":33.61,"h":34.915,"l":33.59,"n":13810,"o":34.53,"t":"2025-06-17T04:00:00Z","v":749726,"vw":34.109877},{"c":33.29,"h":33.875,"l":32.63,"n":16315,"o":33.72,"t":"2025-06-18T04:00:00Z","v":802892,"vw":33.254361},{"c":32.55,"h":33.595,"l":31.907,"n":13128,"o":33.54,"t":"2025-06-20T04:00:00Z","v":1126632,"vw":32.660021},{"c":33.12,"h":33.22,"l":32.28,"n":10330,"o":32.56,"t":"2025-06-23T04:00:00Z","v":447671,"vw":32.94996},{"c":34.47,"h":34.8305,"l":33.73,"n":11740,"o":33.99,"t":"2025-06-24T04:00:00Z","v":427000,"vw":34.327161},{"c":34.45,"h":34.95,"l":34.29,"n":9645,"o":34.57,"t":"2025-06-25T04:00:00Z","v":402449,"vw":34.472559},{"c":35.26,"h":35.32,"l":34.21,"n":16827,"o":34.71,"t":"2025-06-26T04:00:00Z","v":778988,"vw":34.908664},{"c":34.91,"h":35.782,"l":34.5,"n":12176,"o":35.55,"t":"2025-06-27T04:00:00Z","v":1504219,"vw":34.931416},{"c":34.41,"h":35.07,"l":34.33,"n":7991,"o":35,"t":"2025-06-30T04:00:00Z","v":458871,"vw":34.533577},{"c":34.93,"h":35.535,"l":33.92,"n":11641,"o":34.07,"t":"2025-07-01T04:00:00Z","v":549428,"vw":34.823413},{"c":36.36,"h":36.62,"l":34.9,"n":13877,"o":34.95,"t":"2025-07-02T04:00:00Z","v":667292,"vw":36.258538},{"c":36.18,"h":36.74,"l":35.925,"n":6603,"o":36.41,"t":"2025-07-03T04:00:00Z","v":260049,"vw":36.225348},{"c":34.74,"h":35.99,"l":34.69,"n":12204,"o":35.68,"t":"2025-07-07T04:00:00Z","v":622176,"vw":35.098764},{"c":35.81,"h":36.69,"l":34.985,"n":10901,"o":35.22,"t":"2025-07-08T04:00:00Z","v":669466,"vw":35.879601},{"c":35.69,"h":36.18,"l":35.0791,"n":9307,"o":35.82,"t":"2025-07-09T04:00:00Z","v":450448,"vw":35.589498},{"c":36.3,"h":36.61,"l":35.8801,"n":10171,"o":36.23,"t":"2025-07-10T04:00:00Z","v":473594,"vw":36.281791},{"c":35.97,"h":36.325,"l":35.68,"n":9011,"o":35.68,"t":"2025-07-11T04:00:00Z","v":365605,"vw":36.01172},{"c":34.74,"h":35.585,"l":34.25,"n":9049,"o":35.5,"t":"2025-07-14T04:00:00Z","v":420144,"vw":34.83635},{"c":34.95,"h":36.03,"l":34.88,"n":8991,"o":35.71,"t":"2025-07-15T04:00:00Z","v":402638,"vw":35.143142},{"c":35.1,"h":35.19,"l":33.605,"n":11151,"o":34.7,"t":"2025-07-16T04:00:00Z","v":551555,"vw":34.706142},{"c":35.91,"h":36.2,"l":34.83,"n":12928,"o":35,"t":"2025-07-17T04:00:00Z","v":574659,"vw":35.896568},{"c":35.28,"h":36.4,"l":35.16,"n":12143,"o":36.31,"t":"2025-07-18T04:00:00Z","v":491936,"vw":35.500349},{"c":35.62,"h":36.275,"l":35.5,"n":10807,"o":35.54,"t":"2025-07-21T04:00:00Z","v":528704,"vw":35.698831},{"c":34.97,"h":35.735,"l":34.43,"n":11918,"o":35.56,"t":"2025-07-22T04:00:00Z","v":645150,"vw":35.091357},{"c":34.38,"h":35.32,"l":34.21,"n":9326,"o":35,"t":"2025-07-23T04:00:00Z","v":458842,"vw":34.455423},{"c":34.24,"h":34.63,"l":33.89,"n":9999,"o":34.35,"t":"2025-07-24T04:00:00Z","v":451963,"vw":34.223151},{"c":34.09,"h":34.25,"l":33.39,"n":9706,"o":34,"t":"2025-07-25T04:00:00Z","v":443453,"vw":33.972963},{"c":34.98,"h":35.26,"l":34.14,"n":13018,"o":34.64,"t":"2025-07-28T04:00:00Z","v":707308,"vw":34.914328},{"c":34.7,"h":35.77,"l":34.42,"n":10144,"o":35.46,"t":"2025-07-29T04:00:00Z","v":499828,"vw":35.017463},{"c":34.42,"h":35.795,"l":34.11,"n":17176,"o":35.45,"t":"2025-07-30T04:00:00Z","v":766502,"vw":34.839886},{"c":28.41,"h":31.41,"l":26.08,"n":55718,"o":26.15,"t":"2025-07-31T04:00:00Z","v":4289279,"vw":29.007273},{"c":28.93,"h":29.07,"l":27.355,"n":27734,"o":27.765,"t":"2025-08-01T04:00:00Z","v":1602044,"vw":28.406982},{"c":29.3,"h":30.16,"l":28.705,"n":19284,"o":29.44,"t":"2025-08-04T04:00:00Z","v":1074138,"vw":29.522468},{"c":29.14,"h":30.015,"l":29.0361,"n":17887,"o":29.23,"t":"2025-08-05T04:00:00Z","v":979234,"vw":29.454608},{"c":27.62,"h":29.1,"l":27.57,"n":17778,"o":28.89,"t":"2025-08-06T04:00:00Z","v":1194083,"vw":27.867502},{"c":27.98,"h":28.9436,"l":27.54,"n":20422,"o":28.49,"t":"2025-08-07T04:00:00Z","v":1164657,"vw":27.885754},{"c":28.58,"h":28.84,"l":27.67,"n":13356,"o":28.18,"t":"2025-08-08T04:00:00Z","v":589010,"vw":28.490241},{"c":28.23,"h":29.1425,"l":28.145,"n":12085,"o":28.93,"t":"2025-08-11T04:00:00Z","v":653412,"vw":28.474712},{"c":29.82,"h":29.84,"l":28.4,"n":16384,"o":28.64,"t":"2025-08-12T04:00:00Z","v":938459,"vw":29.542381},{"c":30.56,"h":30.62,"l":29.43,"n":14086,"o":29.58,"t":"2025-08-13T04:00:00Z","v":1079823,"vw":30.276865},{"c":30.25,"h":30.37,"l":29.62,"n":17303,"o":30.05,"t":"2025-08-14T04:00:00Z","v":914671,"vw":30.10765},{"c":28.7,"h":30.14,"l":28.59,"n":12435,"o":30.14,"t":"2025-08-15T04:00:00Z","v":636834,"vw":28.911218},{"c":28.63,"h":29.115,"l":28.61,"n":13916,"o":28.81,"t":"2025-08-18T04:00:00Z","v":806425,"vw":28.80405},{"c":28.55,"h":29.03,"l":28.27,"n":10347,"o":28.81,"t":"2025-08-19T04:00:00Z","v":608636,"vw":28.55964},{"c":27.9,"h":28.57,"l":27.495,"n":13353,"o":28.57,"t":"2025-08-20T04:00:00Z","v":733235,"vw":27.887558},{"c":27.85,"h":27.97,"l":27,"n":17994,"o":27.02,"t":"2025-08-21T04:00:00Z","v":970418,"vw":27.738341},{"c":29.16,"h":29.76,"l":28.05,"n":16444,"o":28.15,"t":"2025-08-22T04:00:00Z","v":935597,"vw":29.269087},{"c":29.21,"h":29.7,"l":29.075,"n":12676,"o":29.26,"t":"2025-08-25T04:00:00Z","v":665571,"vw":29.256817},{"c":29.42,"h":29.59,"l":29.11,"n":9913,"o":29.3,"t":"2025-08-26T04:00:00Z","v":688375,"vw":29.411712},{"c":29.27,"h":29.555,"l":29.0601,"n":8834,"o":29.42,"t":"2025-08-27T04:00:00Z","v":443680,"vw":29.278849},{"c":29.54,"h":29.91,"l":29.07,"n":11959,"o":29.49,"t":"2025-08-28T04:00:00Z","v":672376,"vw":29.559198},{"c":29.19,"h":29.4705,"l":28.84,"n":10626,"o":29.23,"t":"2025-08-29T04:00:00Z","v":478635,"vw":29.188133},{"c":28.43,"h":28.6,"l":27.81,"n":14273,"o":28.21,"t":"2025-09-02T04:00:00Z","v":767019,"vw":28.333048},{"c":28.45,"h":28.82,"l":28.06,"n":8600,"o":28.43,"t":"2025-09-03T04:00:00Z","v":510836,"vw":28.436761},{"c":28.95,"h":28.95,"l":28.04,"n":11444,"o":28.25,"t":"2025-09-04T04:00:00Z","v":449187,"vw":28.74676},{"c":29.36,"h":29.7,"l":29.08,"n":10470,"o":29.32,"t":"2025-09-05T04:00:00Z","v":465841,"vw":29.332822},{"c":29.6,"h":29.74,"l":29.01,"n":11512,"o":29.55,"t":"2025-09-08T04:00:00Z","v":460131,"vw":29.530693},{"c":29.43,"h":29.97,"l":29.27,"n":12040,"o":29.6,"t":"2025-09-09T04:00:00Z","v":459205,"vw":29.501537},{"c":29.44,"h":29.74,"l":29.21,"n":10478,"o":29.61,"t":"2025-09-10T04:00:00Z","v":418154,"vw":29.500778},{"c":30.57,"h":30.74,"l":29.58,"n":11807,"o":29.58,"t":"2025-09-11T04:00:00Z","v":618809,"vw":30.469881},{"c":30.14,"h":30.74,"l":30.09,"n":10420,"o":30.74,"t":"2025-09-12T04:00:00Z","v":470360,"vw":30.303794},{"c":30.72,"h":31.02,"l":30.2,"n":13243,"o":30.27,"t":"2025-09-15T04:00:00Z","v":715401,"vw":30.661153},{"c":31.9,"h":32.06,"l":31.05,"n":15391,"o":31.15,"t":"2025-09-16T04:00:00Z","v":976586,"vw":31.674389},{"c":31.77,"h":32.96,"l":31.43,"n":17009,"o":32,"t":"2025-09-17T04:00:00Z","v":730984,"vw":32.074377},{"c":36.04,"h":36.19,"l":33.77,"n":27775,"o":34.36,"t":"2025-09-18T04:00:00Z","v":1600958,"vw":35.525336},{"c":35.23,"h":36.22,"l":35.18,"n":19119,"o":35.862,"t":"2025-09-19T04:00:00Z","v":1901719,"vw":35.365313},{"c":37.7,"h":37.9,"l":35.27,"n":23207,"o":35.42,"t":"2025-09-22T04:00:00Z","v":1542160,"vw":37.428452},{"c":37.09,"h":38.6593,"l":36.93,"n":21371,"o":38.12,"t":"2025-09-23T04:00:00Z","v":1192916,"vw":37.79683},{"c":36.33,"h":36.74,"l":36.09,"n":17314,"o":36.73,"t":"2025-09-24T04:00:00Z","v":1446408,"vw":36.390284},{"c":35.6,"h":35.9,"l":34.8012,"n":14576,"o":35.56,"t":"2025-09-25T04:00:00Z","v":805245,"vw":35.447635},{"c":35.28,"h":35.72,"l":34.995,"n":11600,"o":35.48,"t":"2025-09-26T04:00:00Z","v":432546,"vw":35.299325},{"c":36.25,"h":36.42,"l":35.38,"n":14494,"o":35.7,"t":"2025-09-29T04:00:00Z","v":903584,"vw":35.91895},{"c":36.42,"h":36.88,"l":35.67,"n":17660,"o":36.14,"t":"2025-09-30T04:00:00Z","v":909967,"vw":36.291101},{"c":38.71,"h":39.19,"l":36.0501,"n":21321,"o":36.19,"t":"2025-10-01T04:00:00Z","v":1317645,"vw":38.114066},{"c":39.42,"h":40.86,"l":38.85,"n":19086,"o":40.72,"t":"2025-10-02T04:00:00Z","v":1085487,"vw":39.46851},{"c":39.69,"h":40.165,"l":39.225,"n":16640,"o":39.46,"t":"2025-10-03T04:00:00Z","v":867479,"vw":39.712046},{"c":42.57,"h":42.69,"l":40.45,"n":27286,"o":40.92,"t":"2025-10-06T04:00:00Z","v":1520462,"vw":42.228069},{"c":38.83,"h":42.78,"l":38.2701,"n":25296,"o":42.68,"t":"2025-10-07T04:00:00Z","v":1528930,"vw":39.671296},{"c":38.19,"h":39.13,"l":38.04,"n":18790,"o":39.01,"t":"2025-10-08T04:00:00Z","v":947099,"vw":38.440527},{"c":38.36,"h":38.61,"l":37.14,"n":12419,"o":38.19,"t":"2025-10-09T04:00:00Z","v":594531,"vw":38.05779},{"c":38.14,"h":40.79,"l":37.95,"n":25950,"o":40.37,"t":"2025-10-10T04:00:00Z","v":1709411,"vw":38.975445},{"c":40.28,"h":40.8915,"l":39.37,"n":17850,"o":40.25,"t":"2025-10-13T04:00:00Z","v":1002762,"vw":40.328268},{"c":40.25,"h":40.74,"l":38.119,"n":14193,"o":38.55,"t":"2025-10-14T04:00:00Z","v":703779,"vw":40.130839},{"c":42.7,"h":42.71,"l":40.97,"n":14152,"o":41.55,"t":"2025-10-15T04:00:00Z","v":898416,"vw":42.077285},{"c":41.9,"h":43.74,"l":41.3001,"n":20330,"o":43.73,"t":"2025-10-16T04:00:00Z","v":1413338,"vw":42.244762},{"c":42.05,"h":42.4,"l":41,"n":16452,"o":41.31,"t":"2025-10-17T04:00:00Z","v":810875,"vw":41.918764},{"c":44.15,"h":44.345,"l":42.625,"n":16332,"o":42.92,"t":"2025-10-20T04:00:00Z","v":747139,"vw":43.966587},{"c":43.52,"h":44.04,"l":43.2897,"n":12826,"o":43.89,"t":"2025-10-21T04:00:00Z","v":664716,"vw":43.579437},{"c":41.29,"h":43.635,"l":40.65,"n":18254,"o":43.6,"t":"2025-10-22T04:00:00Z","v":1024881,"vw":41.733357},{"c":42.84,"h":43.31,"l":40.6,"n":15526,"o":40.7,"t":"2025-10-23T04:00:00Z","v":954785,"vw":42.733323},{"c":43.17,"h":43.84,"l":42.623,"n":14657,"o":43.23,"t":"2025-10-24T04:00:00Z","v":893394,"vw":43.395689},{"c":43.77,"h":44.2,"l":43.03,"n":17900,"o":43.94,"t":"2025-10-27T04:00:00Z","v":907636,"vw":43.686952},{"c":42.42,"h":43.75,"l":41.84,"n":19510,"o":43.5,"t":"2025-10-28T04:00:00Z","v":966998,"vw":42.86445},{"c":47.72,"h":48,"l":44.16,"n":45717,"o":44.38,"t":"2025-10-29T04:00:00Z","v":2874728,"vw":46.308377},{"c":59.25,"h":61.1,"l":53,"n":63844,"o":54.35,"t":"2025-10-30T04:00:00Z","v":5119593,"vw":58.953554},{"c":54.95,"h":59.68,"l":54.385,"n":54150,"o":57.98,"t":"2025-10-31T04:00:00Z","v":3920134,"vw":56.104918},{"c":56.4,"h":56.43,"l":54.26,"n":26890,"o":55.08,"t":"2025-11-03T05:00:00Z","v":1527821,"vw":55.568231},{"c":51.72,"h":53.9957,"l":51.4,"n":26995,"o":53.61,"t":"2025-11-04T05:00:00Z","v":1631771,"vw":52.414918},{"c":55.36,"h":55.695,"l":51.62,"n":23004,"o":51.97,"t":"2025-11-05T05:00:00Z","v":1162046,"vw":54.563507},{"c":54.22,"h":55.31,"l":53.17,"n":21528,"o":55.31,"t":"2025-11-06T05:00:00Z","v":1294364,"vw":54.110236},{"c":52.25,"h":53.26,"l":51.31,"n":23925,"o":53.26,"t":"2025-11-07T05:00:00Z","v":1406184,"vw":52.207132},{"c":53.55,"h":55.39,"l":53.11,"n":19314,"o":53.86,"t":"2025-11-10T05:00:00Z","v":919671,"vw":54.132073},{"c":51.91,"h":52.81,"l":51.67,"n":15406,"o":52.565,"t":"2025-11-11T05:00:00Z","v":819132,"vw":51.996672},{"c":51.64,"h":53.6675,"l":51.45,"n":13859,"o":52.48,"t":"2025-11-12T05:00:00Z","v":621536,"vw":51.945251},{"c":50.72,"h":51.13,"l":49.74,"n":15594,"o":50.84,"t":"2025-11-13T05:00:00Z","v":745390,"vw":50.496296},{"c":50.15,"h":50.915,"l":48,"n":13666,"o":48.16,"t":"2025-11-14T05:00:00Z","v":612833,"vw":49.814919},{"c":49.05,"h":50.66,"l":48.595,"n":14044,"o":49.86,"t":"2025-11-17T05:00:00Z","v":835838,"vw":49.405523},{"c":48.68,"h":51.2599,"l":47.83,"n":13666,"o":50.76,"t":"2025-11-18T05:00:00Z","v":543441,"vw":49.015913},{"c":50.415,"h":51.3,"l":49.0774,"n":12895,"o":49.3,"t":"2025-11-19T05:00:00Z","v":614783,"vw":50.304371},{"c":48.72,"h":53.055,"l":48.5,"n":22687,"o":50.9,"t":"2025-11-20T05:00:00Z","v":1499285,"vw":50.199482},{"c":49.42,"h":50.09,"l":47.33,"n":14056,"o":48.34,"t":"2025-11-21T05:00:00Z","v":699402,"vw":49.164024},{"c":51.49,"h":51.85,"l":49.645,"n":11513,"o":49.97,"t":"2025-11-24T05:00:00Z","v":508976,"vw":51.34162},{"c":53.18,"h":53.305,"l":50.5884,"n":14151,"o":51.31,"t":"2025-11-25T05:00:00Z","v":570293,"vw":52.36937},{"c":53.84,"h":54.92,"l":53.04,"n":14078,"o":53.35,"t":"2025-11-26T05:00:00Z","v":923425,"vw":54.000354},{"c":55.02,"h":55.04,"l":53.88,"n":7015,"o":54.51,"t":"2025-11-28T05:00:00Z","v":271571,"vw":54.695632},{"c":54.84,"h":55.265,"l":53.6,"n":11304,"o":53.96,"t":"2025-12-01T05:00:00Z","v":532798,"vw":54.679776},{"c":56.04,"h":56.78,"l":55.12,"n":12726,"o":55.54,"t":"2025-12-02T05:00:00Z","v":667310,"vw":56.036436},{"c":57.26,"h":57.9379,"l":55.15,"n":15420,"o":55.62,"t":"2025-12-03T05:00:00Z","v":920845,"vw":57.122582},{"c":57.35,"h":57.95,"l":56.43,"n":10213,"o":56.43,"t":"2025-12-04T05:00:00Z","v":420752,"vw":57.347763},{"c":57.45,"h":58.29,"l":56.27,"n":11701,"o":57.91,"t":"2025-12-05T05:00:00Z","v":587345,"vw":57.218472},{"c":58.33,"h":58.51,"l":56.9,"n":11924,"o":58.44,"t":"2025-12-08T05:00:00Z","v":457424,"vw":58.028505},{"c":58.28,"h":58.78,"l":56.88,"n":9280,"o":57.71,"t":"2025-12-09T05:00:00Z","v":433839,"vw":58.198052},{"c":59.23,"h":60.3,"l":58.11,"n":12955,"o":58.28,"t":"2025-12-10T05:00:00Z","v":670518,"vw":59.256334},{"c":58.13,"h":58.89,"l":57.46,"n":12154,"o":58.35,"t":"2025-12-11T05:00:00Z","v":538502,"vw":58.244563},{"c":55.44,"h":58.27,"l":54.96,"n":14890,"o":57.91,"t":"2025-12-12T05:00:00Z","v":880711,"vw":55.992786},{"c":56.26,"h":56.78,"l":55,"n":18770,"o":55.82,"t":"2025-12-15T05:00:00Z","v":1130342,"vw":55.992835},{"c":55.98,"h":56.41,"l":54.44,"n":17810,"o":55.65,"t":"2025-12-16T05:00:00Z","v":1240149,"vw":55.639677},{"c":53.83,"h":57.235,"l":53.41,"n":24876,"o":56.4,"t":"2025-12-17T05:00:00Z","v":2323433,"vw":54.490213},{"c":55.01,"h":56.775,"l":54.97,"n":25506,"o":55.88,"t":"2025-12-18T05:00:00Z","v":1548290,"vw":55.766259},{"c":56.97,"h":57.309,"l":55.22,"n":20922,"o":55.22,"t":"2025-12-19T05:00:00Z","v":2697115,"vw":56.620678},{"c":57.93,"h":58.71,"l":57.39,"n":13503,"o":58,"t":"2025-12-22T05:00:00Z","v":855033,"vw":58.026355},{"c":58.16,"h":58.46,"l":57.48,"n":10985,"o":57.48,"t":"2025-12-23T05:00:00Z","v":637986,"vw":58.074751},{"c":58.165,"h":58.35,"l":57.6477,"n":5032,"o":57.99,"t":"2025-12-24T05:00:00Z","v":187248,"vw":58.139844},{"c":58.06,"h":58.67,"l":57.47,"n":6057,"o":58.67,"t":"2025-12-26T05:00:00Z","v":197657,"vw":58.018876},{"c":57.42,"h":58.21,"l":57.0727,"n":9999,"o":57.39,"t":"2025-12-29T05:00:00Z","v":642071,"vw":57.412448},{"c":57.1,"h":58.21,"l":57.02,"n":10872,"o":57.61,"t":"2025-12-30T05:00:00Z","v":476372,"vw":57.459795},{"c":55.78,"h":57.6394,"l":55.715,"n":10175,"o":57.33,"t":"2025-12-31T05:00:00Z","v":458015,"vw":56.061822},{"c":59.19,"h":60,"l":57.85,"n":10864,"o":57.85,"t":"2026-01-02T05:00:00Z","v":550541,"vw":59.018482},{"c":62.69,"h":63.1,"l":60.37,"n":18271,"o":60.73,"t":"2026-01-05T05:00:00Z","v":864978,"vw":62.362628},{"c":64,"h":66.4699,"l":63.02,"n":22407,"o":63.38,"t":"2026-01-06T05:00:00Z","v":1419931,"vw":64.120416},{"c":62.72,"h":63.9492,"l":62.01,"n":13534,"o":62.83,"t":"2026-01-07T05:00:00Z","v":906866,"vw":62.651799},{"c":64.52,"h":64.605,"l":60.83,"n":18345,"o":62.38,"t":"2026-01-08T05:00:00Z","v":1007741,"vw":63.480144},{"c":68.64,"h":68.76,"l":64.04,"n":18829,"o":64.04,"t":"2026-01-09T05:00:00Z","v":990326,"vw":67.435675},{"c":73.12,"h":73.24,"l":67.63,"n":26436,"o":68.24,"t":"2026-01-12T05:00:00Z","v":1838727,"vw":71.369566},{"c":72.55,"h":76.19,"l":71.28,"n":34674,"o":73.39,"t":"2026-01-13T05:00:00Z","v":2777061,"vw":73.502388},{"c":71.99,"h":73.87,"l":71.37,"n":25579,"o":71.72,"t":"2026-01-14T05:00:00Z","v":1574350,"vw":72.209902},{"c":75.28,"h":78,"l":74.32,"n":21483,"o":75.9,"t":"2026-01-15T05:00:00Z","v":1212898,"vw":75.933447},{"c":78.31,"h":78.555,"l":75.81,"n":18087,"o":76.55,"t":"2026-01-16T05:00:00Z","v":1264199,"vw":77.56503},{"c":79.4,"h":80.18,"l":75.41,"n":30277,"o":75.41,"t":"2026-01-20T05:00:00Z","v":2379496,"vw":79.105233},{"c":83.46,"h":83.62,"l":79.25,"n":31406,"o":80.01,"t":"2026-01-21T05:00:00Z","v":2588690,"vw":81.484387},{"c":81,"h":85.4899,"l":80.855,"n":16642,"o":84.82,"t":"2026-01-22T05:00:00Z","v":1087797,"vw":82.120689},{"c":73.2,"h":81.27,"l":73.01,"n":40182,"o":81.18,"t":"2026-01-23T05:00:00Z","v":2381293,"vw":75.050875},{"c":74,"h":77.68,"l":71.79,"n":28387,"o":73.16,"t":"2026-01-26T05:00:00Z","v":1782677,"vw":74.551063},{"c":73.76,"h":76.1251,"l":73.49,"n":18522,"o":75.24,"t":"2026-01-27T05:00:00Z","v":1455010,"vw":74.557968},{"c":72.55,"h":74.405,"l":71.27,"n":28861,"o":74,"t":"2026-01-28T05:00:00Z","v":1840737,"vw":72.416215},{"c":73.33,"h":75.765,"l":71.13,"n":23438,"o":73.32,"t":"2026-01-29T05:00:00Z","v":1309255,"vw":72.950625},{"c":70.49,"h":75.0142,"l":70.02,"n":22964,"o":72.01,"t":"2026-01-30T05:00:00Z","v":1215205,"vw":71.083322},{"c":71.27,"h":72.49,"l":68.97,"n":24817,"o":70.13,"t":"2026-02-02T05:00:00Z","v":1302823,"vw":71.3934},{"c":74.69,"h":77.59,"l":72.93,"n":30674,"o":74.96,"t":"2026-02-03T05:00:00Z","v":1699186,"vw":75.074597},{"c":71.57,"h":79.285,"l":69.825,"n":36177,"o":75.02,"t":"2026-02-04T05:00:00Z","v":1976421,"vw":73.738448},{"c":83.87,"h":86.75,"l":76.01,"n":61843,"o":77.75,"t":"2026-02-05T05:00:00Z","v":3841098,"vw":83.454264},{"c":90.29,"h":92.575,"l":85.21,"n":39856,"o":85.34,"t":"2026-02-06T05:00:00Z","v":2271173,"vw":90.644399},{"c":94.88,"h":96.82,"l":87.4,"n":42448,"o":88.84,"t":"2026-02-09T05:00:00Z","v":2147494,"vw":94.087969},{"c":93.3,"h":97,"l":92.16,"n":25995,"o":95.05,"t":"2026-02-10T05:00:00Z","v":1490270,"vw":93.605239},{"c":96.07,"h":97.3788,"l":93.05,"n":20572,"o":95.97,"t":"2026-02-11T05:00:00Z","v":1061525,"vw":96.090374},{"c":93.68,"h":97.73,"l":92.91,"n":24245,"o":96,"t":"2026-02-12T05:00:00Z","v":1178963,"vw":94.67498},{"c":96.73,"h":100.01,"l":93.01,"n":25862,"o":93.53,"t":"2026-02-13T05:00:00Z","v":1413037,"vw":97.490948},{"c":95.38,"h":96.41,"l":92.44,"n":18932,"o":93.56,"t":"2026-02-17T05:00:00Z","v":877705,"vw":94.994206},{"c":94.68,"h":96.335,"l":91.9,"n":17715,"o":95,"t":"2026-02-18T05:00:00Z","v":866494,"vw":94.797707},{"c":92.28,"h":93.705,"l":90.57,"n":17930,"o":92.62,"t":"2026-02-19T05:00:00Z","v":874351,"vw":92.111008},{"c":94.56,"h":95.3727,"l":91.52,"n":32290,"o":93.91,"t":"2026-02-20T05:00:00Z","v":1001777,"vw":94.122683},{"c":96.12,"h":97.75,"l":93.99,"n":33173,"o":95.03,"t":"2026-02-23T05:00:00Z","v":847906,"vw":95.615371},{"c":100.58,"h":101.52,"l":97.55,"n":25490,"o":97.71,"t":"2026-02-24T05:00:00Z","v":1462133,"vw":100.084524},{"c":105.83,"h":107.04,"l":102.13,"n":46187,"o":102.13,"t":"2026-02-25T05:00:00Z","v":1752236,"vw":105.483451},{"c":97.75,"h":105.82,"l":95.4,"n":38021,"o":105,"t":"2026-02-26T05:00:00Z","v":2357555,"vw":99.067794},{"c":98.88,"h":99.15,"l":95,"n":24290,"o":95.54,"t":"2026-02-27T05:00:00Z","v":1831037,"vw":98.210583},{"c":99.7,"h":99.72,"l":95.9,"n":28065,"o":96.75,"t":"2026-03-02T05:00:00Z","v":1393049,"vw":98.13862},{"c":92.78,"h":95.9223,"l":92.15,"n":25571,"o":94.11,"t":"2026-03-03T05:00:00Z","v":1583566,"vw":93.283262},{"c":92.6,"h":96.671,"l":91.66,"n":25305,"o":95.43,"t":"2026-03-04T05:00:00Z","v":1370230,"vw":92.917876},{"c":86.67,"h":92.63,"l":84.13,"n":28234,"o":90.42,"t":"2026-03-05T05:00:00Z","v":1698292,"vw":86.725669},{"c":85.01,"h":88.27,"l":82.35,"n":28707,"o":82.44,"t":"2026-03-06T05:00:00Z","v":1475358,"vw":85.839613},{"c":89.04,"h":89.45,"l":81.01,"n":50038,"o":82.54,"t":"2026-03-09T04:00:00Z","v":1313547,"vw":85.38064},{"c":91.03,"h":93.7899,"l":88.5,"n":16305,"o":88.78,"t":"2026-03-10T04:00:00Z","v":776296,"vw":91.593385},{"c":91.82,"h":94.1,"l":89.68,"n":15628,"o":91.04,"t":"2026-03-11T04:00:00Z","v":840599,"vw":92.011557},{"c":88.4,"h":89.71,"l":86.13,"n":18113,"o":89.32,"t":"2026-03-12T04:00:00Z","v":784795,"vw":88.306276},{"c":89.92,"h":92,"l":88.89,"n":14605,"o":90.39,"t":"2026-03-13T04:00:00Z","v":665163,"vw":90.106884},{"c":90.35,"h":94.67,"l":90.14,"n":22845,"o":93.04,"t":"2026-03-16T04:00:00Z","v":1275087,"vw":91.690849},{"c":94.71,"h":94.86,"l":89.45,"n":17106,"o":89.77,"t":"2026-03-17T04:00:00Z","v":900697,"vw":93.720864},{"c":96.18,"h":98,"l":93.6,"n":24358,"o":95,"t":"2026-03-18T04:00:00Z","v":1069114,"vw":96.355907},{"c":95.1,"h":96.605,"l":89,"n":27610,"o":92.36,"t":"2026-03-19T04:00:00Z","v":1525335,"vw":92.131637},{"c":92.22,"h":96.57,"l":89.1,"n":24439,"o":95.51,"t":"2026-03-20T04:00:00Z","v":2731506,"vw":92.118483},{"c":97.2,"h":99.11,"l":93.58,"n":24737,"o":95.39,"t":"2026-03-23T04:00:00Z","v":1321167,"vw":97.542246},{"c":105.53,"h":107.5033,"l":96.19,"n":37641,"o":96.29,"t":"2026-03-24T04:00:00Z","v":2318765,"vw":104.625895},{"c":108.07,"h":110.09,"l":103.6501,"n":48657,"o":107.62,"t":"2026-03-25T04:00:00Z","v":2058287,"vw":107.770934},{"c":100.35,"h":106.5,"l":100.06,"n":33926,"o":104.525,"t":"2026-03-26T04:00:00Z","v":1684886,"vw":102.725745},{"c":97.93,"h":103.57,"l":96.41,"n":25357,"o":98.51,"t":"2026-03-27T04:00:00Z","v":1319493,"vw":98.538708},{"c":91.41,"h":99.44,"l":90.7,"n":23747,"o":99.04,"t":"2026-03-30T04:00:00Z","v":943855,"vw":92.300374},{"c":96.99,"h":97.59,"l":91.29,"n":52259,"o":93.64,"t":"2026-03-31T04:00:00Z","v":1387378,"vw":95.608091},{"c":100.91,"h":103.085,"l":98.26,"n":24125,"o":98.91,"t":"2026-04-01T04:00:00Z","v":1315614,"vw":101.324935},{"c":103.16,"h":104.1,"l":95.7,"n":17771,"o":95.86,"t":"2026-04-02T04:00:00Z","v":867467,"vw":101.728026},{"c":104.47,"h":106.16,"l":101.99,"n":19661,"o":104.71,"t":"2026-04-06T04:00:00Z","v":630354,"vw":104.215467},{"c":105.12,"h":105.7691,"l":101.9,"n":15284,"o":104.04,"t":"2026-04-07T04:00:00Z","v":587058,"vw":104.103921},{"c":117.8,"h":118.24,"l":110.92,"n":65829,"o":111.79,"t":"2026-04-08T04:00:00Z","v":2129596,"vw":116.295088},{"c":121.07,"h":122.42,"l":117.05,"n":31350,"o":118.4,"t":"2026-04-09T04:00:00Z","v":1507754,"vw":120.695565},{"c":123.8,"h":126.3,"l":121.59,"n":33928,"o":122.15,"t":"2026-04-10T04:00:00Z","v":1743993,"vw":123.624928},{"c":128.22,"h":135.9999,"l":121.11,"n":65546,"o":122.015,"t":"2026-04-13T04:00:00Z","v":4209419,"vw":130.135677},{"c":128.28,"h":133.97,"l":127.11,"n":44379,"o":128.21,"t":"2026-04-14T04:00:00Z","v":2272888,"vw":129.899872},{"c":129.62,"h":130.89,"l":124.18,"n":37000,"o":125.655,"t":"2026-04-15T04:00:00Z","v":1724182,"vw":129.168239},{"c":127.68,"h":129.5,"l":124.39,"n":33020,"o":127.83,"t":"2026-04-16T04:00:00Z","v":1469362,"vw":126.974962},{"c":137.21,"h":138.28,"l":130.865,"n":33618,"o":133.75,"t":"2026-04-17T04:00:00Z","v":1609784,"vw":135.497783},{"c":144.03,"h":145.48,"l":137.84,"n":41202,"o":138.25,"t":"2026-04-20T04:00:00Z","v":1591929,"vw":143.124476},{"c":142.04,"h":152,"l":141.71,"n":44115,"o":145.9,"t":"2026-04-21T04:00:00Z","v":2185982,"vw":145.336698},{"c":146.18,"h":146.43,"l":141.2501,"n":29350,"o":143.27,"t":"2026-04-22T04:00:00Z","v":1297270,"vw":144.488556},{"c":148.37,"h":151.5,"l":144.96,"n":31264,"o":144.96,"t":"2026-04-23T04:00:00Z","v":1155401,"vw":148.362478},{"c":155.08,"h":159.09,"l":147.13,"n":36622,"o":153.22,"t":"2026-04-24T04:00:00Z","v":1706430,"vw":154.766827},{"c":143.93,"h":156.275,"l":139.68,"n":68693,"o":156.275,"t":"2026-04-27T04:00:00Z","v":2919827,"vw":144.00248},{"c":134.18,"h":139.11,"l":130.2,"n":52359,"o":134.1,"t":"2026-04-28T04:00:00Z","v":2465447,"vw":133.16253},{"c":135.53,"h":140,"l":132.24,"n":54143,"o":137.46,"t":"2026-04-29T04:00:00Z","v":2654986,"vw":135.28771},{"c":135.93,"h":146.1121,"l":129.25,"n":75895,"o":144,"t":"2026-04-30T04:00:00Z","v":4630531,"vw":135.605134},{"c":137.37,"h":140.3275,"l":131.5,"n":34343,"o":136.04,"t":"2026-05-01T04:00:00Z","v":1779985,"vw":136.211228},{"c":134.37,"h":143,"l":132.755,"n":39622,"o":139.075,"t":"2026-05-04T04:00:00Z","v":1762767,"vw":135.846922},{"c":145,"h":145.16,"l":136.4387,"n":34766,"o":138.5,"t":"2026-05-05T04:00:00Z","v":1722285,"vw":142.68508},{"c":149.12,"h":151.5,"l":142.5,"n":54091,"o":146.515,"t":"2026-05-06T04:00:00Z","v":2199918,"vw":147.606164},{"c":144.68,"h":153.2,"l":142.34,"n":40838,"o":148.92,"t":"2026-05-07T04:00:00Z","v":2070835,"vw":146.663061},{"c":147.87,"h":153.62,"l":146.06,"n":37821,"o":149.39,"t":"2026-05-08T04:00:00Z","v":1866242,"vw":149.632467},{"c":151.4,"h":157.63,"l":139.29,"n":66221,"o":156.07,"t":"2026-05-11T04:00:00Z","v":3814777,"vw":148.846855},{"c":132.02,"h":146,"l":125.72,"n":82159,"o":146,"t":"2026-05-12T04:00:00Z","v":4195965,"vw":132.055204},{"c":129.31,"h":136.15,"l":122.08,"n":83346,"o":135.16,"t":"2026-05-13T04:00:00Z","v":3487259,"vw":126.98855},{"c":127.99,"h":129.8529,"l":126.095,"n":48086,"o":129.31,"t":"2026-05-14T04:00:00Z","v":1384725,"vw":128.154275},{"c":126.27,"h":127.99,"l":119.3,"n":118825,"o":121.41,"t":"2026-05-15T04:00:00Z","v":2739704,"vw":125.088553},{"c":117.42,"h":126.4378,"l":114.844,"n":54218,"o":126.27,"t":"2026-05-18T04:00:00Z","v":2071341,"vw":117.799807},{"c":117.2,"h":119.31,"l":112.305,"n":28002,"o":114.12,"t":"2026-05-19T04:00:00Z","v":1409054,"vw":116.487606},{"c":125.31,"h":127.74,"l":120.56,"n":27406,"o":121,"t":"2026-05-20T04:00:00Z","v":1513309,"vw":124.49488},{"c":128,"h":130.5,"l":123.46,"n":26243,"o":124.15,"t":"2026-05-21T04:00:00Z","v":1470092,"vw":127.556323},{"c":128.99,"h":132.02,"l":127.5101,"n":25472,"o":129.78,"t":"2026-05-22T04:00:00Z","v":1439240,"vw":129.873502},{"c":136.48,"h":139.92,"l":129.53,"n":38471,"o":133.93,"t":"2026-05-26T04:00:00Z","v":2282940,"vw":136.766605},{"c":133.03,"h":138.8,"l":129.12,"n":31552,"o":138.61,"t":"2026-05-27T04:00:00Z","v":1432179,"vw":132.762552},{"c":130.22,"h":133.02,"l":125.5,"n":21951,"o":133.02,"t":"2026-05-28T04:00:00Z","v":963851,"vw":129.357245},{"c":124.59,"h":131.68,"l":123.9,"n":27261,"o":130.73,"t":"2026-05-29T04:00:00Z","v":1584469,"vw":125.037572},{"c":115.07,"h":121.25,"l":113.8,"n":44429,"o":120.98,"t":"2026-06-01T04:00:00Z","v":2667507,"vw":116.403772},{"c":125.11,"h":127.726,"l":117.9,"n":30086,"o":118.8,"t":"2026-06-02T04:00:00Z","v":1408461,"vw":124.922224},{"c":126.02,"h":127.6463,"l":122.61,"n":31068,"o":126.59,"t":"2026-06-03T04:00:00Z","v":1574838,"vw":125.911367},{"c":126.605,"h":129.77,"l":117.7,"n":27427,"o":121.16,"t":"2026-06-04T04:00:00Z","v":1261117,"vw":125.049141},{"c":116.7,"h":124.61,"l":115.12,"n":29517,"o":124.06,"t":"2026-06-05T04:00:00Z","v":1261170,"vw":118.764278},{"c":124.25,"h":126.25,"l":119.885,"n":29889,"o":124.88,"t":"2026-06-08T04:00:00Z","v":2199580,"vw":123.684377},{"c":120.62,"h":132.5,"l":113.3,"n":31645,"o":128.36,"t":"2026-06-09T04:00:00Z","v":1358099,"vw":122.80647},{"c":115.81,"h":127.1899,"l":114.5,"n":27680,"o":119,"t":"2026-06-10T04:00:00Z","v":1592841,"vw":117.376389},{"c":130.24,"h":130.49,"l":118.3,"n":27551,"o":120.5,"t":"2026-06-11T04:00:00Z","v":1230077,"vw":125.357273},{"c":139.21,"h":140.75,"l":131.13,"n":28982,"o":132.4,"t":"2026-06-12T04:00:00Z","v":1211542,"vw":137.632492},{"c":152.6,"h":152.9,"l":146.45,"n":42195,"o":148.29,"t":"2026-06-15T04:00:00Z","v":1740091,"vw":150.89804},{"c":140.24,"h":154.765,"l":139.96,"n":29143,"o":152.59,"t":"2026-06-16T04:00:00Z","v":1148233,"vw":144.598722},{"c":139.95,"h":148,"l":139.1401,"n":24955,"o":146.4,"t":"2026-06-17T04:00:00Z","v":1075462,"vw":142.627362},{"c":149.55,"h":154.67,"l":146.32,"n":29571,"o":149.01,"t":"2026-06-18T04:00:00Z","v":1936159,"vw":149.556293},{"c":156.66,"h":157.24,"l":148.46,"n":27222,"o":151.312,"t":"2026-06-22T04:00:00Z","v":1211297,"vw":154.489521},{"c":142.79,"h":145.32,"l":138.5,"n":30020,"o":138.5,"t":"2026-06-23T04:00:00Z","v":1319730,"vw":142.52394},{"c":141.42,"h":144.055,"l":137,"n":29362,"o":141.8,"t":"2026-06-24T04:00:00Z","v":1253479,"vw":140.846335},{"c":148.75,"h":155,"l":143.46,"n":36027,"o":151,"t":"2026-06-25T04:00:00Z","v":1789247,"vw":149.272082},{"c":130.74,"h":141.74,"l":129.0252,"n":46398,"o":140.21,"t":"2026-06-26T04:00:00Z","v":10978161,"vw":131.240781},{"c":144.17,"h":146.3789,"l":131,"n":43758,"o":134.05,"t":"2026-06-29T04:00:00Z","v":2173510,"vw":142.09039},{"c":159.93,"h":160.27,"l":145.01,"n":32812,"o":145.09,"t":"2026-06-30T04:00:00Z","v":1875618,"vw":156.409527},{"c":147.13,"h":156,"l":146.59,"n":33276,"o":153.375,"t":"2026-07-01T04:00:00Z","v":1460408,"vw":150.058463},{"c":123.59,"h":147.13,"l":120.635,"n":43565,"o":147.13,"t":"2026-07-02T04:00:00Z","v":2104409,"vw":127.807199},{"c":118.67,"h":131.64,"l":117.75,"n":48218,"o":128.798,"t":"2026-07-06T04:00:00Z","v":2916533,"vw":121.690632},{"c":106.05,"h":113.165,"l":104.02,"n":51507,"o":111.78,"t":"2026-07-07T04:00:00Z","v":2737618,"vw":106.992388},{"c":111.59,"h":112.39,"l":105.35,"n":31998,"o":106,"t":"2026-07-08T04:00:00Z","v":1533898,"vw":110.388549},{"c":119.44,"h":123.545,"l":118.9,"n":35472,"o":119.945,"t":"2026-07-09T04:00:00Z","v":1600099,"vw":121.062314},{"c":117.52,"h":118.02,"l":113.15,"n":19711,"o":115.14,"t":"2026-07-10T04:00:00Z","v":1002187,"vw":116.731688},{"c":110.3,"h":113,"l":108.59,"n":22873,"o":112.08,"t":"2026-07-13T04:00:00Z","v":1034655,"vw":110.511195},{"c":116.33,"h":119.5,"l":112.92,"n":24819,"o":118.96,"t":"2026-07-14T04:00:00Z","v":1076054,"vw":116.41135},{"c":115.81,"h":121.59,"l":110.36,"n":22776,"o":121.38,"t":"2026-07-15T04:00:00Z","v":1252114,"vw":114.980913},{"c":107.11,"h":112.56,"l":105.345,"n":22151,"o":110,"t":"2026-07-16T04:00:00Z","v":1091539,"vw":107.906556},{"c":105.57,"h":107.9999,"l":97.28,"n":36327,"o":100,"t":"2026-07-17T04:00:00Z","v":1795547,"vw":103.796112},{"c":105.31,"h":109.99,"l":104.46,"n":20767,"o":107.28,"t":"2026-07-20T04:00:00Z","v":1042177,"vw":106.016425},{"c":113.75,"h":114.18,"l":108.545,"n":21731,"o":112.75,"t":"2026-07-21T04:00:00Z","v":1124381,"vw":112.750387},{"c":113.39,"h":116.26,"l":108.28,"n":18009,"o":109.42,"t":"2026-07-22T04:00:00Z","v":1026927,"vw":113.835885},{"c":112.75,"h":116.06,"l":111.5,"n":21352,"o":112.23,"t":"2026-07-23T04:00:00Z","v":774819,"vw":113.380656},{"c":104.04,"h":112.58,"l":103.645,"n":21956,"o":112.58,"t":"2026-07-24T04:00:00Z","v":942936,"vw":105.813036},{"c":98.8,"h":105.94,"l":94.73,"n":29167,"o":104.04,"t":"2026-07-27T04:00:00Z","v":1247666,"vw":97.746876},{"c":88.23,"h":93,"l":84.77,"n":39802,"o":92.27,"t":"2026-07-28T04:00:00Z","v":2253438,"vw":87.945864},{"c":83.45,"h":89.71,"l":82.3401,"n":40718,"o":88.23,"t":"2026-07-29T04:00:00Z","v":2478257,"vw":85.113401},{"c":105.38,"h":107.115,"l":98.2501,"n":45686,"o":101.96,"t":"2026-07-30T04:00:00Z","v":2470721,"vw":104.329224},{"c":106.2,"h":113.8357,"l":104.895,"n":36793,"o":111.87,"t":"2026-07-31T04:00:00Z","v":1616606,"vw":107.8273},{"c":108.8,"h":111.19,"l":100.75,"n":32770,"o":101.32,"t":"2026-08-03T04:00:00Z","v":1576002,"vw":107.934524},{"c":120.3,"h":121.575,"l":114.01,"n":38155,"o":115,"t":"2026-08-04T04:00:00Z","v":2097248,"vw":119.338396},{"c":114.44,"h":119.36,"l":113.1,"n":27049,"o":117.9,"t":"2026-08-05T04:00:00Z","v":1519783,"vw":115.712961},{"c":115.21,"h":120.45,"l":109.74,"n":22085,"o":112.85,"t":"2026-08-06T04:00:00Z","v":1059139,"vw":116.471601},{"c":117.39,"h":120.683,"l":115.22,"n":17258,"o":119.9,"t":"2026-08-07T04:00:00Z","v":651368,"vw":117.829961},{"c":112.47,"h":120,"l":112.4019,"n":21371,"o":119.73,"t":"2026-08-10T04:00:00Z","v":993925,"vw":114.093218},{"c":121.07,"h":121.89,"l":114.67,"n":25753,"o":116.5,"t":"2026-08-11T04:00:00Z","v":1233680,"vw":120.00672},{"c":128.77,"h":130.47,"l":125.54,"n":26373,"o":127.8,"t":"2026-08-12T04:00:00Z","v":1159773,"vw":128.596126},{"c":131.67,"h":135.64,"l":127.26,"n":25220,"o":128.03,"t":"2026-08-13T04:00:00Z","v":1031670,"vw":132.438564},{"c":131.6,"h":134.2858,"l":127.36,"n":20815,"o":129.48,"t":"2026-08-14T04:00:00Z","v":820369,"vw":130.472549},{"c":138.16,"h":139.8,"l":133.19,"n":20773,"o":134.05,"t":"2026-08-17T04:00:00Z","v":966570,"vw":138.134772},{"c":124.34,"h":129.57,"l":120.01,"n":35048,"o":129.28,"t":"2026-08-18T04:00:00Z","v":1532655,"vw":124.072816},{"c":114.95,"h":126.03,"l":113.545,"n":28160,"o":126.03,"t":"2026-08-19T04:00:00Z","v":1060379,"vw":115.995809},{"c":115.7,"h":117.6,"l":112.43,"n":18390,"o":114.5,"t":"2026-08-20T04:00:00Z","v":585182,"vw":115.222401},{"c":114.16,"h":117.8,"l":110.32,"n":17989,"o":117.69,"t":"2026-08-21T04:00:00Z","v":735605,"vw":113.46018},{"c":107.9,"h":112.16,"l":104.77,"n":27141,"o":110.63,"t":"2026-08-24T04:00:00Z","v":1257140,"vw":107.295669},{"c":107.72,"h":112.41,"l":106.79,"n":17842,"o":112.41,"t":"2026-08-25T04:00:00Z","v":779301,"vw":107.884974},{"c":108.1,"h":110.22,"l":104.68,"n":22805,"o":107.8,"t":"2026-08-26T04:00:00Z","v":1472288,"vw":107.257325},{"c":110.23,"h":113.9,"l":109.26,"n":19184,"o":112,"t":"2026-08-27T04:00:00Z","v":1093313,"vw":110.814913},{"c":101.695,"h":109.95,"l":101.33,"n":20759,"o":109.46,"t":"2026-08-28T04:00:00Z","v":1091643,"vw":103.00858},{"c":100.61,"h":103.17,"l":99.77,"n":23925,"o":103.145,"t":"2026-08-31T04:00:00Z","v":1125026,"vw":100.777842},{"c":95.41,"h":99.54,"l":94.99,"n":22808,"o":99.27,"t":"2026-09-01T04:00:00Z","v":1135542,"vw":95.954139},{"c":96.58,"h":97.5,"l":93.505,"n":21975,"o":95.5,"t":"2026-09-02T04:00:00Z","v":1071526,"vw":96.202033},{"c":96.76,"h":97.16,"l":92.05,"n":18692,"o":95.03,"t":"2026-09-03T04:00:00Z","v":898422,"vw":96.045465},{"c":103.9,"h":104.2,"l":99.0101,"n":21443,"o":99.64,"t":"2026-09-04T04:00:00Z","v":1100633,"vw":102.632939},{"c":109.86,"h":111.99,"l":106.64,"n":23863,"o":107.09,"t":"2026-09-08T04:00:00Z","v":1272590,"vw":109.912419},{"c":114.18,"h":115.95,"l":108.52,"n":25763,"o":109.53,"t":"2026-09-09T04:00:00Z","v":1234513,"vw":114.094697},{"c":112.12,"h":115.805,"l":110,"n":24830,"o":110,"t":"2026-09-10T04:00:00Z","v":1192333,"vw":112.922511},{"c":114.95,"h":117.12,"l":112.94,"n":16849,"o":113.68,"t":"2026-09-11T04:00:00Z","v":870599,"vw":114.865668},{"c":102.94,"h":109.06,"l":102.5411,"n":25267,"o":104.24,"t":"2026-09-14T04:00:00Z","v":1230586,"vw":105.279636},{"c":101.69,"h":105.17,"l":100.3901,"n":22746,"o":105.13,"t":"2026-09-15T04:00:00Z","v":969364,"vw":102.038746},{"c":104.82,"h":106.125,"l":103.13,"n":15567,"o":105,"t":"2026-09-16T04:00:00Z","v":601490,"vw":104.645464},{"c":111.53,"h":112.6807,"l":109.25,"n":25707,"o":109.64,"t":"2026-09-17T04:00:00Z","v":1348632,"vw":111.413958},{"c":118.38,"h":118.67,"l":113.5,"n":24653,"o":114,"t":"2026-09-18T04:00:00Z","v":2463582,"vw":117.265036},{"c":119.31,"h":123.78,"l":118.49,"n":26855,"o":123,"t":"2026-09-21T04:00:00Z","v":1297054,"vw":120.087263},{"c":126.01,"h":126.17,"l":116.52,"n":21912,"o":116.818,"t":"2026-09-22T04:00:00Z","v":842963,"vw":124.108509},{"c":131.26,"h":131.48,"l":123.64,"n":28077,"o":125.39,"t":"2026-09-23T04:00:00Z","v":1274494,"vw":129.179698},{"c":129.04,"h":129.86,"l":124.36,"n":21789,"o":126.98,"t":"2026-09-24T04:00:00Z","v":931255,"vw":127.686146},{"c":129.69,"h":133.06,"l":128.2163,"n":19838,"o":130.85,"t":"2026-09-25T04:00:00Z","v":896740,"vw":129.827465},{"c":130.97,"h":131.155,"l":124.1,"n":25356,"o":129.32,"t":"2026-09-28T04:00:00Z","v":1342453,"vw":127.758013},{"c":136.25,"h":136.69,"l":132.51,"n":24952,"o":132.51,"t":"2026-09-29T04:00:00Z","v":1271158,"vw":135.453832},{"c":149.31,"h":150.65,"l":140.1383,"n":42248,"o":142.3,"t":"2026-09-30T04:00:00Z","v":2290406,"vw":147.775938},{"c":148.44,"h":149.7,"l":145.07,"n":26815,"o":149.45,"t":"2026-10-01T04:00:00Z","v":1201207,"vw":147.657892},{"c":149.15,"h":151.18,"l":145.89,"n":37724,"o":150.32,"t":"2026-10-02T04:00:00Z","v":2036040,"vw":148.76741},{"c":147.99,"h":151.17,"l":143.6895,"n":46499,"o":150.5,"t":"2026-10-05T04:00:00Z","v":13932198,"vw":148.049583},{"c":141.3,"h":148.41,"l":140.88,"n":35913,"o":148.32,"t":"2026-10-06T04:00:00Z","v":2109192,"vw":142.874846},{"c":139.8,"h":142.4043,"l":135.69,"n":23598,"o":137.27,"t":"2026-10-07T04:00:00Z","v":1058774,"vw":139.543071},{"c":137.13,"h":143.635,"l":134.54,"n":25815,"o":136.28,"t":"2026-10-08T04:00:00Z","v":1682094,"vw":137.606354},{"c":139.67,"h":142.81,"l":137.68,"n":19437,"o":141.08,"t":"2026-10-09T04:00:00Z","v":813642,"vw":140.313255},{"c":130.28,"h":136.86,"l":129.51,"n":27091,"o":136.86,"t":"2026-10-12T04:00:00Z","v":1250904,"vw":131.038521},{"c":128.09,"h":128.25,"l":121.58,"n":35566,"o":127.64,"t":"2026-10-13T04:00:00Z","v":1447370,"vw":126.194119},{"c":119.71,"h":126.29,"l":118.8,"n":27364,"o":124.11,"t":"2026-10-14T04:00:00Z","v":1201137,"vw":121.257805},{"c":113.34,"h":114.3499,"l":106.48,"n":38017,"o":112.99,"t":"2026-10-15T04:00:00Z","v":1868870,"vw":110.872276},{"c":105.01,"h":111.7,"l":104.6201,"n":32804,"o":110.72,"t":"2026-10-16T04:00:00Z","v":1551652,"vw":106.759959},{"c":110.16,"h":114.87,"l":110.08,"n":31537,"o":110.46,"t":"2026-10-19T04:00:00Z","v":1746269,"vw":111.832754},{"c":107.7,"h":109.68,"l":103.93,"n":25071,"o":106.95,"t":"2026-10-20T04:00:00Z","v":1224323,"vw":107.702489},{"c":112.18,"h":112.75,"l":109.35,"n":24228,"o":110.95,"t":"2026-10-21T04:00:00Z","v":1304171,"vw":111.858215},{"c":95.03,"h":105.135,"l":94.5951,"n":33718,"o":103.48,"t":"2026-10-22T04:00:00Z","v":1390325,"vw":97.273538}],"volatilityBars":[{"c":115.64,"h":119.76,"l":115.64,"n":64,"o":117.5,"t":"2026-09-22T08:00:00Z","v":3629,"vw":117.049975},{"c":117,"h":117,"l":116.97,"n":23,"o":116.97,"t":"2026-09-22T08:30:00Z","v":1048,"vw":116.995185},{"c":117,"h":117,"l":116.97,"n":3,"o":116.97,"t":"2026-09-22T08:45:00Z","v":386,"vw":116.977792},{"c":119,"h":119,"l":118.47,"n":24,"o":118.47,"t":"2026-09-22T10:00:00Z","v":2998,"vw":118.977495},{"c":118.5,"h":118.5,"l":118.5,"n":1,"o":118.5,"t":"2026-09-22T11:00:00Z","v":250,"vw":118.5},{"c":117.45,"h":117.45,"l":117.45,"n":19,"o":117.45,"t":"2026-09-22T11:15:00Z","v":537,"vw":117.45},{"c":117.1,"h":117.1,"l":117.1,"n":6,"o":117.1,"t":"2026-09-22T11:30:00Z","v":357,"vw":117.1},{"c":117.87,"h":117.87,"l":117.87,"n":5,"o":117.87,"t":"2026-09-22T11:45:00Z","v":274,"vw":117.87},{"c":117,"h":117.01,"l":116.94,"n":17,"o":117.01,"t":"2026-09-22T12:00:00Z","v":878,"vw":116.987976},{"c":116.94,"h":116.94,"l":116.94,"n":3,"o":116.94,"t":"2026-09-22T12:15:00Z","v":446,"vw":116.94},{"c":119,"h":119,"l":119,"n":3,"o":119,"t":"2026-09-22T12:30:00Z","v":107,"vw":119},{"c":117.37,"h":117.37,"l":117.37,"n":1,"o":117.37,"t":"2026-09-22T12:45:00Z","v":500,"vw":117.37},{"c":116.8,"h":116.8,"l":116.8,"n":7,"o":116.8,"t":"2026-09-22T13:00:00Z","v":194,"vw":116.8},{"c":116.02,"h":116.8,"l":116.02,"n":23,"o":116.79,"t":"2026-09-22T13:15:00Z","v":669,"vw":116.6},{"c":119.94,"h":120.11,"l":116.52,"n":937,"o":117.09,"t":"2026-09-22T13:30:00Z","v":45735,"vw":118.119267},{"c":121.33,"h":121.37,"l":119.3701,"n":408,"o":119.68,"t":"2026-09-22T13:45:00Z","v":11972,"vw":120.477645},{"c":122.3875,"h":122.7,"l":121.0985,"n":685,"o":121.495,"t":"2026-09-22T14:00:00Z","v":24472,"vw":121.790424},{"c":122.4,"h":122.56,"l":121.75,"n":549,"o":122.395,"t":"2026-09-22T14:15:00Z","v":18824,"vw":122.268894},{"c":121.04,"h":122.855,"l":121.04,"n":535,"o":122.55,"t":"2026-09-22T14:30:00Z","v":14574,"vw":122.086304},{"c":120.645,"h":121.1572,"l":120.3957,"n":375,"o":120.96,"t":"2026-09-22T14:45:00Z","v":15199,"vw":120.665111},{"c":121.69,"h":121.69,"l":120.78,"n":593,"o":120.78,"t":"2026-09-22T15:00:00Z","v":13726,"vw":121.090924},{"c":121.17,"h":121.51,"l":121.15,"n":402,"o":121.47,"t":"2026-09-22T15:15:00Z","v":9749,"vw":121.299471},{"c":121.36,"h":121.36,"l":121.09,"n":414,"o":121.32,"t":"2026-09-22T15:30:00Z","v":8825,"vw":121.212963},{"c":121.965,"h":121.98,"l":121.37,"n":402,"o":121.37,"t":"2026-09-22T15:45:00Z","v":9865,"vw":121.76876},{"c":121.9,"h":122.51,"l":121.9,"n":619,"o":122.03,"t":"2026-09-22T16:00:00Z","v":17664,"vw":122.206418},{"c":121.95,"h":122.205,"l":121.9,"n":524,"o":121.99,"t":"2026-09-22T16:15:00Z","v":17967,"vw":121.992935},{"c":122.4,"h":122.65,"l":122.185,"n":429,"o":122.19,"t":"2026-09-22T16:30:00Z","v":10589,"vw":122.352826},{"c":122.575,"h":122.78,"l":122.37,"n":487,"o":122.48,"t":"2026-09-22T16:45:00Z","v":14638,"vw":122.582485},{"c":122.57,"h":122.72,"l":122.22,"n":571,"o":122.575,"t":"2026-09-22T17:00:00Z","v":18876,"vw":122.457851},{"c":122.34,"h":122.48,"l":122.17,"n":292,"o":122.48,"t":"2026-09-22T17:15:00Z","v":7489,"vw":122.301929},{"c":122.52,"h":122.55,"l":122.18,"n":502,"o":122.32,"t":"2026-09-22T17:30:00Z","v":13872,"vw":122.412311},{"c":123.095,"h":123.28,"l":122.57,"n":779,"o":122.59,"t":"2026-09-22T17:45:00Z","v":21635,"vw":122.948862},{"c":123.57,"h":123.84,"l":123.04,"n":829,"o":123.12,"t":"2026-09-22T18:00:00Z","v":30749,"vw":123.558711},{"c":124.4096,"h":124.4096,"l":123.63,"n":699,"o":123.63,"t":"2026-09-22T18:15:00Z","v":18218,"vw":124.127305},{"c":124.06,"h":124.57,"l":123.91,"n":692,"o":124.375,"t":"2026-09-22T18:30:00Z","v":22877,"vw":124.308809},{"c":124.43,"h":124.43,"l":124.025,"n":682,"o":124.03,"t":"2026-09-22T18:45:00Z","v":15373,"vw":124.219456},{"c":125,"h":125,"l":124.45,"n":945,"o":124.45,"t":"2026-09-22T19:00:00Z","v":26218,"vw":124.635107},{"c":125.09,"h":125.245,"l":124.79,"n":1369,"o":124.875,"t":"2026-09-22T19:15:00Z","v":46739,"vw":125.063839},{"c":125.695,"h":125.82,"l":125.1,"n":1322,"o":125.17,"t":"2026-09-22T19:30:00Z","v":39838,"vw":125.543897},{"c":126.11,"h":126.17,"l":125.07,"n":3554,"o":125.78,"t":"2026-09-22T19:45:00Z","v":151866,"vw":125.787274},{"c":126.01,"h":126.01,"l":126.01,"n":49,"o":126.01,"t":"2026-09-22T20:00:00Z","v":157107,"vw":126.01},{"c":127.7865,"h":127.7865,"l":127.3,"n":4,"o":127.3,"t":"2026-09-22T22:45:00Z","v":521,"vw":127.594254},{"c":125.5,"h":126.44,"l":125.5,"n":48,"o":126.2445,"t":"2026-09-23T08:00:00Z","v":2557,"vw":125.779944},{"c":125.7,"h":125.7,"l":125.7,"n":2,"o":125.7,"t":"2026-09-23T11:00:00Z","v":500,"vw":125.7},{"c":123.19,"h":123.5,"l":123,"n":15,"o":123.5,"t":"2026-09-23T12:00:00Z","v":1872,"vw":123.238788},{"c":123.19,"h":123.19,"l":122.89,"n":10,"o":122.89,"t":"2026-09-23T12:15:00Z","v":909,"vw":123.099068},{"c":123.0749,"h":123.0749,"l":123.0749,"n":2,"o":123.0749,"t":"2026-09-23T12:30:00Z","v":150,"vw":123.0749},{"c":124,"h":124,"l":124,"n":8,"o":124,"t":"2026-09-23T12:45:00Z","v":600,"vw":124},{"c":123.51,"h":123.51,"l":123.51,"n":2,"o":123.51,"t":"2026-09-23T13:00:00Z","v":201,"vw":123.51},{"c":125,"h":125,"l":125,"n":6,"o":125,"t":"2026-09-23T13:15:00Z","v":219,"vw":125},{"c":126.02,"h":126.28,"l":123.64,"n":784,"o":125.39,"t":"2026-09-23T13:30:00Z","v":36116,"vw":125.412687},{"c":126.735,"h":126.95,"l":124.675,"n":908,"o":126.5,"t":"2026-09-23T13:45:00Z","v":39755,"vw":125.793313},{"c":125.55,"h":127.78,"l":125.4527,"n":1313,"o":126.94,"t":"2026-09-23T14:00:00Z","v":51698,"vw":126.535424},{"c":127.225,"h":127.75,"l":125,"n":1434,"o":125.58,"t":"2026-09-23T14:15:00Z","v":51985,"vw":125.921482},{"c":127.14,"h":127.28,"l":126.135,"n":1369,"o":127.275,"t":"2026-09-23T14:30:00Z","v":53891,"vw":126.697445},{"c":129.4012,"h":129.49,"l":127.28,"n":1178,"o":127.28,"t":"2026-09-23T14:45:00Z","v":45914,"vw":128.404822},{"c":129.79,"h":130.1,"l":128.8912,"n":1201,"o":129.32,"t":"2026-09-23T15:00:00Z","v":44896,"vw":129.588892},{"c":129.51,"h":130.01,"l":129.2,"n":762,"o":130.01,"t":"2026-09-23T15:15:00Z","v":21285,"vw":129.56243},{"c":129.02,"h":129.65,"l":128.166,"n":923,"o":129.36,"t":"2026-09-23T15:30:00Z","v":29303,"vw":128.956948},{"c":127.942,"h":129.22,"l":127.942,"n":580,"o":129.06,"t":"2026-09-23T15:45:00Z","v":16980,"vw":128.464772},{"c":127.725,"h":128.01,"l":126.92,"n":573,"o":128.01,"t":"2026-09-23T16:00:00Z","v":18293,"vw":127.413942},{"c":127.56,"h":128.05,"l":127.26,"n":482,"o":127.725,"t":"2026-09-23T16:15:00Z","v":16977,"vw":127.666326},{"c":127.49,"h":128.445,"l":127.48,"n":638,"o":127.69,"t":"2026-09-23T16:30:00Z","v":21865,"vw":128.045749},{"c":127.71,"h":127.9,"l":127,"n":624,"o":127.28,"t":"2026-09-23T16:45:00Z","v":27891,"vw":127.466328},{"c":127.175,"h":127.8399,"l":126.81,"n":626,"o":127.73,"t":"2026-09-23T17:00:00Z","v":23322,"vw":127.331795},{"c":127.85,"h":128.361,"l":127.26,"n":461,"o":127.26,"t":"2026-09-23T17:15:00Z","v":13486,"vw":127.901518},{"c":129.19,"h":129.19,"l":127.64,"n":1096,"o":127.81,"t":"2026-09-23T17:30:00Z","v":48970,"vw":128.04276},{"c":129.86,"h":129.99,"l":129.16,"n":552,"o":129.2801,"t":"2026-09-23T17:45:00Z","v":13618,"vw":129.481607},{"c":129.1,"h":129.86,"l":128.99,"n":506,"o":129.85,"t":"2026-09-23T18:00:00Z","v":13188,"vw":129.266544},{"c":129.62,"h":129.64,"l":129.025,"n":614,"o":129.025,"t":"2026-09-23T18:15:00Z","v":16290,"vw":129.455429},{"c":129.545,"h":130.21,"l":129.545,"n":1436,"o":129.66,"t":"2026-09-23T18:30:00Z","v":61876,"vw":130.010203},{"c":130.18,"h":130.18,"l":129.48,"n":712,"o":129.645,"t":"2026-09-23T18:45:00Z","v":26886,"vw":129.836668},{"c":129.61,"h":130.29,"l":129.61,"n":720,"o":129.98,"t":"2026-09-23T19:00:00Z","v":22528,"vw":130.028379},{"c":129.64,"h":129.795,"l":129.08,"n":879,"o":129.575,"t":"2026-09-23T19:15:00Z","v":23556,"vw":129.46642},{"c":130.05,"h":130.21,"l":129.499,"n":976,"o":129.64,"t":"2026-09-23T19:30:00Z","v":31313,"vw":129.876202},{"c":131.39,"h":131.48,"l":130.15,"n":5166,"o":130.15,"t":"2026-09-23T19:45:00Z","v":237441,"vw":130.997304},{"c":131.75,"h":131.75,"l":131.26,"n":72,"o":131.26,"t":"2026-09-23T20:00:00Z","v":205507,"vw":131.260584},{"c":130.5,"h":130.5,"l":130.5,"n":1,"o":130.5,"t":"2026-09-23T20:15:00Z","v":100,"vw":130.5},{"c":131.26,"h":131.26,"l":131.26,"n":1,"o":131.26,"t":"2026-09-23T20:30:00Z","v":300,"vw":131.26},{"c":131.2,"h":131.2,"l":131.2,"n":2,"o":131.2,"t":"2026-09-23T22:45:00Z","v":115,"vw":131.2},{"c":130.92,"h":130.92,"l":130.1,"n":4,"o":130.1,"t":"2026-09-23T23:30:00Z","v":284,"vw":130.51},{"c":129.23,"h":130.1,"l":129.23,"n":10,"o":130.1,"t":"2026-09-24T08:00:00Z","v":415,"vw":129.665},{"c":127.89,"h":127.89,"l":127.59,"n":10,"o":127.59,"t":"2026-09-24T08:30:00Z","v":440,"vw":127.76},{"c":127,"h":127.04,"l":127,"n":11,"o":127.04,"t":"2026-09-24T09:30:00Z","v":1164,"vw":127.004228},{"c":126.6,"h":126.6,"l":126.6,"n":1,"o":126.6,"t":"2026-09-24T10:15:00Z","v":100,"vw":126.6},{"c":127.25,"h":127.25,"l":127.23,"n":2,"o":127.23,"t":"2026-09-24T10:30:00Z","v":256,"vw":127.242188},{"c":127,"h":127,"l":127,"n":1,"o":127,"t":"2026-09-24T10:45:00Z","v":600,"vw":127},{"c":126.01,"h":126.01,"l":126,"n":12,"o":126,"t":"2026-09-24T11:00:00Z","v":406,"vw":126.005},{"c":128.1,"h":128.11,"l":127.3,"n":6,"o":127.3,"t":"2026-09-24T11:15:00Z","v":393,"vw":127.836667},{"c":126.8,"h":126.8,"l":126.8,"n":3,"o":126.8,"t":"2026-09-24T12:00:00Z","v":221,"vw":126.8},{"c":125.07,"h":125.07,"l":125.07,"n":2,"o":125.07,"t":"2026-09-24T13:15:00Z","v":1000,"vw":125.07},{"c":127.786,"h":128.9872,"l":125.0701,"n":838,"o":126.98,"t":"2026-09-24T13:30:00Z","v":39749,"vw":126.964907},{"c":128.59,"h":129.5,"l":127.7153,"n":728,"o":128.31,"t":"2026-09-24T13:45:00Z","v":40841,"vw":128.576606},{"c":128.224,"h":129.86,"l":127.82,"n":854,"o":128.57,"t":"2026-09-24T14:00:00Z","v":36681,"vw":128.881216},{"c":128.46,"h":128.61,"l":127.5531,"n":541,"o":128.09,"t":"2026-09-24T14:15:00Z","v":29944,"vw":127.984124},{"c":126.825,"h":128.78,"l":126.825,"n":560,"o":128.675,"t":"2026-09-24T14:30:00Z","v":20207,"vw":128.023095},{"c":126.12,"h":126.86,"l":125.38,"n":507,"o":126.86,"t":"2026-09-24T14:45:00Z","v":16089,"vw":126.004793},{"c":126.19,"h":126.73,"l":126.16,"n":346,"o":126.28,"t":"2026-09-24T15:00:00Z","v":8340,"vw":126.369621},{"c":126.1,"h":126.87,"l":126.05,"n":501,"o":126.1,"t":"2026-09-24T15:15:00Z","v":18406,"vw":126.47743},{"c":124.805,"h":126.0175,"l":124.36,"n":1372,"o":126.0175,"t":"2026-09-24T15:30:00Z","v":111057,"vw":125.324861},{"c":125.39,"h":125.6626,"l":124.74,"n":587,"o":124.805,"t":"2026-09-24T15:45:00Z","v":16604,"vw":125.245426},{"c":125.67,"h":125.67,"l":124.805,"n":620,"o":125.2,"t":"2026-09-24T16:00:00Z","v":18897,"vw":125.124498},{"c":126.73,"h":127.48,"l":125.6,"n":752,"o":125.6,"t":"2026-09-24T16:15:00Z","v":23097,"vw":126.863953},{"c":128,"h":128.47,"l":126.79,"n":618,"o":126.79,"t":"2026-09-24T16:30:00Z","v":22918,"vw":127.454743},{"c":128.085,"h":128.35,"l":127.15,"n":488,"o":127.63,"t":"2026-09-24T16:45:00Z","v":16398,"vw":127.959075},{"c":127.66,"h":128.25,"l":127.53,"n":578,"o":128.09,"t":"2026-09-24T17:00:00Z","v":16194,"vw":127.839248},{"c":127.46,"h":127.99,"l":127.16,"n":525,"o":127.85,"t":"2026-09-24T17:15:00Z","v":9824,"vw":127.743165},{"c":127.8605,"h":127.92,"l":127.21,"n":497,"o":127.45,"t":"2026-09-24T17:30:00Z","v":12282,"vw":127.551268},{"c":127.43,"h":127.53,"l":126.96,"n":339,"o":127.26,"t":"2026-09-24T17:45:00Z","v":9848,"vw":127.350618},{"c":127.18,"h":127.4,"l":126.47,"n":515,"o":127.26,"t":"2026-09-24T18:00:00Z","v":14410,"vw":127.047439},{"c":127.87,"h":128.18,"l":127.17,"n":825,"o":127.32,"t":"2026-09-24T18:15:00Z","v":48375,"vw":127.682899},{"c":127.815,"h":128.07,"l":127.51,"n":613,"o":127.95,"t":"2026-09-24T18:30:00Z","v":15845,"vw":127.835688},{"c":128.56,"h":128.57,"l":127.785,"n":493,"o":127.785,"t":"2026-09-24T18:45:00Z","v":11156,"vw":128.282812},{"c":128.19,"h":128.54,"l":127.99,"n":669,"o":128.495,"t":"2026-09-24T19:00:00Z","v":13077,"vw":128.230537},{"c":128.185,"h":128.37,"l":128.02,"n":628,"o":128.23,"t":"2026-09-24T19:15:00Z","v":16280,"vw":128.241883},{"c":127.97,"h":128.63,"l":127.97,"n":1155,"o":128.09,"t":"2026-09-24T19:30:00Z","v":30442,"vw":128.377052},{"c":128.99,"h":129.13,"l":127.85,"n":3588,"o":128,"t":"2026-09-24T19:45:00Z","v":144478,"vw":128.609454},{"c":129.95,"h":129.95,"l":129.04,"n":46,"o":129.04,"t":"2026-09-24T20:00:00Z","v":142260,"vw":129.041675},{"c":129.04,"h":129.04,"l":129.04,"n":1,"o":129.04,"t":"2026-09-24T20:30:00Z","v":108,"vw":129.04},{"c":128.98,"h":128.98,"l":128.95,"n":6,"o":128.98,"t":"2026-09-24T23:15:00Z","v":512,"vw":128.973007},{"c":131.98,"h":131.98,"l":131.7,"n":23,"o":131.7,"t":"2026-09-25T08:00:00Z","v":1528,"vw":131.737596},{"c":131.7,"h":132.4089,"l":131.7,"n":5,"o":132.4089,"t":"2026-09-25T09:30:00Z","v":454,"vw":132.118213},{"c":131.73,"h":131.75,"l":130.01,"n":50,"o":131.07,"t":"2026-09-25T11:00:00Z","v":3974,"vw":130.438272},{"c":131.97,"h":131.97,"l":131.97,"n":2,"o":131.97,"t":"2026-09-25T12:00:00Z","v":115,"vw":131.97},{"c":131.4,"h":131.4,"l":131.3,"n":6,"o":131.3,"t":"2026-09-25T12:30:00Z","v":2552,"vw":131.379855},{"c":131.9551,"h":133.06,"l":129.51,"n":974,"o":130.85,"t":"2026-09-25T13:30:00Z","v":63442,"vw":131.284675},{"c":132.685,"h":132.9,"l":131.3,"n":611,"o":131.96,"t":"2026-09-25T13:45:00Z","v":22698,"vw":131.836404},{"c":129.63,"h":132.68,"l":129.63,"n":766,"o":132.655,"t":"2026-09-25T14:00:00Z","v":43213,"vw":131.098349},{"c":128.5,"h":129.42,"l":128.225,"n":687,"o":129.23,"t":"2026-09-25T14:15:00Z","v":28845,"vw":128.676109},{"c":128.86,"h":129.21,"l":128.2163,"n":547,"o":128.7015,"t":"2026-09-25T14:30:00Z","v":20282,"vw":128.756161},{"c":129.41,"h":129.9899,"l":128.86,"n":460,"o":128.86,"t":"2026-09-25T14:45:00Z","v":17488,"vw":129.290964},{"c":128.925,"h":129.85,"l":128.55,"n":655,"o":129.475,"t":"2026-09-25T15:00:00Z","v":29139,"vw":129.242457},{"c":128.735,"h":129.24,"l":128.25,"n":950,"o":128.925,"t":"2026-09-25T15:15:00Z","v":44521,"vw":128.658998},{"c":128.655,"h":129.02,"l":128.26,"n":616,"o":129.02,"t":"2026-09-25T15:30:00Z","v":20660,"vw":128.613221},{"c":129.36,"h":129.36,"l":128.5,"n":537,"o":128.84,"t":"2026-09-25T15:45:00Z","v":15138,"vw":128.885456},{"c":130.27,"h":130.76,"l":129.28,"n":779,"o":129.46,"t":"2026-09-25T16:00:00Z","v":33968,"vw":130.160298},{"c":130.26,"h":131,"l":129.925,"n":376,"o":130.585,"t":"2026-09-25T16:15:00Z","v":22448,"vw":130.492039},{"c":130.32,"h":130.565,"l":129.995,"n":512,"o":130.27,"t":"2026-09-25T16:30:00Z","v":31976,"vw":130.322098},{"c":129.91,"h":130.91,"l":129.815,"n":470,"o":130.4,"t":"2026-09-25T16:45:00Z","v":19362,"vw":130.452868},{"c":130.11,"h":130.395,"l":129.76,"n":443,"o":129.76,"t":"2026-09-25T17:00:00Z","v":15104,"vw":130.03432},{"c":130.215,"h":130.32,"l":129.85,"n":448,"o":130.3,"t":"2026-09-25T17:15:00Z","v":14676,"vw":130.173227},{"c":129.94,"h":130.1,"l":129.26,"n":512,"o":130.1,"t":"2026-09-25T17:30:00Z","v":13967,"vw":129.639942},{"c":129.6,"h":129.99,"l":129.44,"n":351,"o":129.97,"t":"2026-09-25T17:45:00Z","v":10003,"vw":129.680216},{"c":129.09,"h":129.6,"l":128.81,"n":675,"o":129.6,"t":"2026-09-25T18:00:00Z","v":21082,"vw":129.251314},{"c":129.32,"h":129.575,"l":128.97,"n":639,"o":129.055,"t":"2026-09-25T18:15:00Z","v":19006,"vw":129.240933},{"c":129.1325,"h":129.385,"l":129.07,"n":586,"o":129.37,"t":"2026-09-25T18:30:00Z","v":15024,"vw":129.23404},{"c":129.21,"h":129.39,"l":129.07,"n":529,"o":129.24,"t":"2026-09-25T18:45:00Z","v":17709,"vw":129.196723},{"c":129.37,"h":129.8,"l":129.09,"n":728,"o":129.21,"t":"2026-09-25T19:00:00Z","v":20869,"vw":129.413782},{"c":129.25,"h":129.68,"l":129.17,"n":654,"o":129.59,"t":"2026-09-25T19:15:00Z","v":23253,"vw":129.384074},{"c":129.22,"h":129.32,"l":128.8758,"n":1249,"o":129.245,"t":"2026-09-25T19:30:00Z","v":37513,"vw":129.117135},{"c":129.69,"h":129.96,"l":129.27,"n":3249,"o":129.36,"t":"2026-09-25T19:45:00Z","v":126806,"vw":129.676341},{"c":129.69,"h":129.69,"l":129.69,"n":50,"o":129.69,"t":"2026-09-25T20:00:00Z","v":115962,"vw":129.69},{"c":129.5,"h":129.5,"l":129.5,"n":3,"o":129.5,"t":"2026-09-25T20:15:00Z","v":110,"vw":129.5},{"c":124.98,"h":126,"l":124.08,"n":49,"o":126,"t":"2026-09-28T08:00:00Z","v":1910,"vw":125.254682},{"c":125.2,"h":125.2,"l":125.13,"n":4,"o":125.13,"t":"2026-09-28T10:45:00Z","v":409,"vw":125.177848},{"c":126.01,"h":126.01,"l":126,"n":4,"o":126,"t":"2026-09-28T11:15:00Z","v":423,"vw":126.003521},{"c":127.31,"h":127.31,"l":127.31,"n":1,"o":127.31,"t":"2026-09-28T12:00:00Z","v":125,"vw":127.31},{"c":129.12,"h":129.12,"l":129,"n":17,"o":129,"t":"2026-09-28T13:15:00Z","v":727,"vw":129.06},{"c":129.845,"h":131.155,"l":127.15,"n":607,"o":129.32,"t":"2026-09-28T13:30:00Z","v":39673,"vw":129.537546},{"c":128.7,"h":129.85,"l":127.59,"n":829,"o":129.58,"t":"2026-09-28T13:45:00Z","v":42438,"vw":128.718577},{"c":126.01,"h":129.01,"l":125.66,"n":924,"o":128.795,"t":"2026-09-28T14:00:00Z","v":52462,"vw":126.675897},{"c":126.62,"h":127.47,"l":126.18,"n":847,"o":126.18,"t":"2026-09-28T14:15:00Z","v":51501,"vw":126.806734},{"c":125.27,"h":127.52,"l":125.27,"n":1349,"o":126.72,"t":"2026-09-28T14:30:00Z","v":120620,"vw":126.269023},{"c":125.2775,"h":125.58,"l":124.1,"n":1747,"o":125.365,"t":"2026-09-28T14:45:00Z","v":112224,"vw":124.871508},{"c":124.84,"h":125.705,"l":124.83,"n":1748,"o":125.2775,"t":"2026-09-28T15:00:00Z","v":114428,"vw":125.231016},{"c":125.86,"h":125.915,"l":124.3,"n":1267,"o":124.815,"t":"2026-09-28T15:15:00Z","v":65114,"vw":124.714493},{"c":125.95,"h":126.485,"l":125.76,"n":562,"o":125.76,"t":"2026-09-28T15:30:00Z","v":16796,"vw":126.145135},{"c":127.295,"h":127.3484,"l":126.065,"n":482,"o":126.17,"t":"2026-09-28T15:45:00Z","v":11305,"vw":126.604407},{"c":127.09,"h":127.505,"l":126.68,"n":1071,"o":127.26,"t":"2026-09-28T16:00:00Z","v":85816,"vw":127.203369},{"c":129.35,"h":130.015,"l":126.92,"n":1235,"o":127.05,"t":"2026-09-28T16:15:00Z","v":73711,"vw":127.901745},{"c":128.85,"h":130.12,"l":128.74,"n":748,"o":129.34,"t":"2026-09-28T16:30:00Z","v":26503,"vw":129.329628},{"c":128.775,"h":129.14,"l":128.07,"n":788,"o":128.905,"t":"2026-09-28T16:45:00Z","v":25930,"vw":128.539196},{"c":130.83,"h":130.84,"l":128.48,"n":674,"o":128.65,"t":"2026-09-28T17:00:00Z","v":27131,"vw":129.654927},{"c":130.23,"h":130.86,"l":129.93,"n":665,"o":130.83,"t":"2026-09-28T17:15:00Z","v":29531,"vw":130.289059},{"c":130.15,"h":130.73,"l":130.12,"n":598,"o":130.12,"t":"2026-09-28T17:30:00Z","v":22937,"vw":130.407644},{"c":129.895,"h":130.495,"l":129.645,"n":557,"o":130.25,"t":"2026-09-28T17:45:00Z","v":19519,"vw":130.044744},{"c":130.33,"h":130.33,"l":129.74,"n":678,"o":129.88,"t":"2026-09-28T18:00:00Z","v":23380,"vw":130.062288},{"c":130.46,"h":130.5699,"l":130.17,"n":406,"o":130.365,"t":"2026-09-28T18:15:00Z","v":10996,"vw":130.37129},{"c":130.15,"h":130.6,"l":129.82,"n":594,"o":130.465,"t":"2026-09-28T18:30:00Z","v":16784,"vw":130.272431},{"c":130.68,"h":130.8725,"l":130.08,"n":664,"o":130.15,"t":"2026-09-28T18:45:00Z","v":20151,"vw":130.399063},{"c":130.32,"h":130.83,"l":130.315,"n":573,"o":130.68,"t":"2026-09-28T19:00:00Z","v":14553,"vw":130.56867},{"c":130.525,"h":130.78,"l":130.31,"n":766,"o":130.31,"t":"2026-09-28T19:15:00Z","v":19754,"vw":130.581155},{"c":130.06,"h":130.48,"l":129.92,"n":1008,"o":130.315,"t":"2026-09-28T19:30:00Z","v":24998,"vw":130.201582},{"c":131.05,"h":131.15,"l":129.98,"n":3259,"o":129.99,"t":"2026-09-28T19:45:00Z","v":112896,"vw":130.69193},{"c":131.1,"h":131.1,"l":130.97,"n":47,"o":130.97,"t":"2026-09-28T20:00:00Z","v":135496,"vw":130.970199},{"c":131.05,"h":131.05,"l":130.95,"n":58,"o":130.95,"t":"2026-09-28T20:45:00Z","v":1020,"vw":131.02151},{"c":130.98,"h":130.98,"l":130.98,"n":1,"o":130.98,"t":"2026-09-28T21:00:00Z","v":100,"vw":130.98},{"c":130.5,"h":130.5,"l":130.5,"n":1,"o":130.5,"t":"2026-09-28T23:45:00Z","v":100,"vw":130.5},{"c":132.6619,"h":132.6619,"l":132.6619,"n":1,"o":132.6619,"t":"2026-09-29T08:45:00Z","v":500,"vw":132.6619},{"c":132.2,"h":132.2,"l":132.2,"n":1,"o":132.2,"t":"2026-09-29T09:00:00Z","v":1500,"vw":132.2},{"c":132.11,"h":132.11,"l":132.11,"n":7,"o":132.11,"t":"2026-09-29T10:45:00Z","v":386,"vw":132.11},{"c":133,"h":133,"l":133,"n":29,"o":133,"t":"2026-09-29T11:45:00Z","v":5573,"vw":133},{"c":134.87,"h":134.87,"l":134.87,"n":4,"o":134.87,"t":"2026-09-29T13:15:00Z","v":135,"vw":134.87},{"c":134.82,"h":136.533,"l":132.51,"n":1409,"o":132.51,"t":"2026-09-29T13:30:00Z","v":110729,"vw":135.117463},{"c":135.26,"h":135.66,"l":134.47,"n":1036,"o":134.69,"t":"2026-09-29T13:45:00Z","v":60047,"vw":135.049683},{"c":133.74,"h":135.43,"l":133.68,"n":777,"o":135.115,"t":"2026-09-29T14:00:00Z","v":34242,"vw":134.491151},{"c":134.3,"h":135.3,"l":133.845,"n":850,"o":133.9,"t":"2026-09-29T14:15:00Z","v":32991,"vw":134.579774},{"c":135.18,"h":135.19,"l":134.31,"n":446,"o":134.31,"t":"2026-09-29T14:30:00Z","v":12622,"vw":134.619218},{"c":134.52,"h":135.26,"l":134.34,"n":652,"o":135.07,"t":"2026-09-29T14:45:00Z","v":36800,"vw":134.839531},{"c":134.095,"h":134.41,"l":133.5401,"n":630,"o":134.33,"t":"2026-09-29T15:00:00Z","v":30796,"vw":134.105229},{"c":134.5,"h":134.51,"l":133.92,"n":657,"o":134.43,"t":"2026-09-29T15:15:00Z","v":21323,"vw":134.199121},{"c":134.045,"h":134.79,"l":134,"n":714,"o":134.22,"t":"2026-09-29T15:30:00Z","v":24785,"vw":134.262001},{"c":134.25,"h":134.47,"l":133.75,"n":627,"o":134.045,"t":"2026-09-29T15:45:00Z","v":19298,"vw":134.144048},{"c":134.13,"h":134.49,"l":133.99,"n":743,"o":134.22,"t":"2026-09-29T16:00:00Z","v":27266,"vw":134.263853},{"c":135.395,"h":135.67,"l":133.7601,"n":1115,"o":133.97,"t":"2026-09-29T16:15:00Z","v":103282,"vw":134.921743},{"c":134.53,"h":135.62,"l":134.46,"n":630,"o":135.54,"t":"2026-09-29T16:30:00Z","v":19019,"vw":135.054798},{"c":134.7,"h":134.9199,"l":134.185,"n":661,"o":134.45,"t":"2026-09-29T16:45:00Z","v":21074,"vw":134.603609},{"c":134.99,"h":135.09,"l":134.34,"n":661,"o":134.64,"t":"2026-09-29T17:00:00Z","v":20593,"vw":134.683844},{"c":135.175,"h":135.5,"l":134.785,"n":755,"o":134.995,"t":"2026-09-29T17:15:00Z","v":28478,"vw":135.082749},{"c":135.23,"h":135.47,"l":135.05,"n":613,"o":135.155,"t":"2026-09-29T17:30:00Z","v":14279,"vw":135.247471},{"c":134.93,"h":135.49,"l":134.6675,"n":623,"o":135.25,"t":"2026-09-29T17:45:00Z","v":17005,"vw":135.104382},{"c":135.67,"h":135.78,"l":134.81,"n":823,"o":134.81,"t":"2026-09-29T18:00:00Z","v":23614,"vw":135.44569},{"c":135.62,"h":135.8,"l":135.33,"n":638,"o":135.8,"t":"2026-09-29T18:15:00Z","v":16585,"vw":135.539933},{"c":136.075,"h":136.38,"l":135.59,"n":1009,"o":135.63,"t":"2026-09-29T18:30:00Z","v":33481,"vw":135.926944},{"c":136.33,"h":136.49,"l":135.87,"n":901,"o":136.07,"t":"2026-09-29T18:45:00Z","v":27834,"vw":136.148087},{"c":136.13,"h":136.48,"l":136.13,"n":1038,"o":136.48,"t":"2026-09-29T19:00:00Z","v":29913,"vw":136.267402},{"c":136.31,"h":136.69,"l":135.995,"n":1225,"o":136.2,"t":"2026-09-29T19:15:00Z","v":33205,"vw":136.333432},{"c":136.28,"h":136.64,"l":136.14,"n":1358,"o":136.29,"t":"2026-09-29T19:30:00Z","v":46137,"vw":136.409736},{"c":136.2,"h":136.45,"l":135.865,"n":3525,"o":136.23,"t":"2026-09-29T19:45:00Z","v":128250,"vw":136.197557},{"c":136.25,"h":136.25,"l":136.25,"n":38,"o":136.25,"t":"2026-09-29T20:00:00Z","v":271353,"vw":136.25},{"c":138.74,"h":139,"l":136.35,"n":149,"o":138.36,"t":"2026-09-30T08:00:00Z","v":7551,"vw":137.162499},{"c":138.5,"h":138.65,"l":138.2,"n":34,"o":138.2,"t":"2026-09-30T08:15:00Z","v":1483,"vw":138.446667},{"c":139.89,"h":139.9,"l":138.55,"n":76,"o":138.55,"t":"2026-09-30T08:30:00Z","v":4187,"vw":139.077786},{"c":139.71,"h":140,"l":139.71,"n":47,"o":139.74,"t":"2026-09-30T08:45:00Z","v":4166,"vw":139.976806},{"c":139.43,"h":139.43,"l":139.01,"n":11,"o":139.4,"t":"2026-09-30T09:00:00Z","v":684,"vw":139.193563},{"c":139.93,"h":139.93,"l":139.93,"n":1,"o":139.93,"t":"2026-09-30T09:45:00Z","v":100,"vw":139.93},{"c":138.2,"h":138.3,"l":138.2,"n":7,"o":138.3,"t":"2026-09-30T10:15:00Z","v":2012,"vw":138.20803},{"c":138.2,"h":138.7,"l":138.2,"n":34,"o":138.34,"t":"2026-09-30T11:00:00Z","v":4262,"vw":138.561319},{"c":139.01,"h":139.01,"l":139.01,"n":1,"o":139.01,"t":"2026-09-30T11:45:00Z","v":100,"vw":139.01},{"c":139.76,"h":139.76,"l":139.29,"n":42,"o":139.44,"t":"2026-09-30T12:00:00Z","v":1373,"vw":139.522857},{"c":139.9299,"h":139.9299,"l":139.9299,"n":1,"o":139.9299,"t":"2026-09-30T12:15:00Z","v":286,"vw":139.9299},{"c":142,"h":142.3633,"l":139.9813,"n":365,"o":139.99,"t":"2026-09-30T12:30:00Z","v":11603,"vw":140.118352},{"c":140.8,"h":140.8,"l":140.8,"n":5,"o":140.8,"t":"2026-09-30T12:45:00Z","v":500,"vw":140.8},{"c":140.8,"h":140.8,"l":140.8,"n":11,"o":140.8,"t":"2026-09-30T13:00:00Z","v":512,"vw":140.8},{"c":141.78,"h":141.78,"l":140,"n":99,"o":140,"t":"2026-09-30T13:15:00Z","v":1981,"vw":141.025158},{"c":144.76,"h":145.58,"l":140.1383,"n":2587,"o":142.29,"t":"2026-09-30T13:30:00Z","v":186622,"vw":142.784792},{"c":147.71,"h":148.5,"l":144.6575,"n":2431,"o":144.77,"t":"2026-09-30T13:45:00Z","v":118236,"vw":146.486439},{"c":146.18,"h":148.17,"l":145.4057,"n":1730,"o":148.1,"t":"2026-09-30T14:00:00Z","v":82309,"vw":146.816827},{"c":146.34,"h":147.614,"l":145.905,"n":1275,"o":146.175,"t":"2026-09-30T14:15:00Z","v":50225,"vw":146.631089},{"c":147.4,"h":147.8,"l":146,"n":1253,"o":146.0504,"t":"2026-09-30T14:30:00Z","v":37302,"vw":146.952806},{"c":149.8,"h":149.94,"l":147.1,"n":1555,"o":147.405,"t":"2026-09-30T14:45:00Z","v":62092,"vw":148.437198},{"c":149.45,"h":150.12,"l":148.6901,"n":1951,"o":149.8633,"t":"2026-09-30T15:00:00Z","v":88220,"vw":149.336308},{"c":150.52,"h":150.65,"l":149.03,"n":1522,"o":149.27,"t":"2026-09-30T15:15:00Z","v":60788,"vw":149.570601},{"c":148.915,"h":150.28,"l":148.915,"n":1149,"o":150.28,"t":"2026-09-30T15:30:00Z","v":33521,"vw":149.60382},{"c":148.67,"h":149.1188,"l":148.51,"n":1148,"o":149,"t":"2026-09-30T15:45:00Z","v":37207,"vw":148.789238},{"c":148.5532,"h":149.13,"l":148.5109,"n":881,"o":148.665,"t":"2026-09-30T16:00:00Z","v":24049,"vw":148.788665},{"c":147.44,"h":148.765,"l":147.24,"n":1225,"o":148.765,"t":"2026-09-30T16:15:00Z","v":38150,"vw":147.86293},{"c":148.2,"h":148.295,"l":147.01,"n":910,"o":147.53,"t":"2026-09-30T16:30:00Z","v":27611,"vw":147.53502},{"c":147.691,"h":148.2,"l":147.17,"n":884,"o":148.2,"t":"2026-09-30T16:45:00Z","v":32275,"vw":147.63307},{"c":147.4599,"h":147.945,"l":147.205,"n":1076,"o":147.52,"t":"2026-09-30T17:00:00Z","v":34098,"vw":147.566468},{"c":146.92,"h":147.43,"l":146.665,"n":833,"o":147.34,"t":"2026-09-30T17:15:00Z","v":29151,"vw":146.996256},{"c":147.02,"h":147.235,"l":145.65,"n":1828,"o":146.91,"t":"2026-09-30T17:30:00Z","v":83833,"vw":146.322034},{"c":147.08,"h":147.3,"l":146.45,"n":822,"o":146.88,"t":"2026-09-30T17:45:00Z","v":28989,"vw":147.039616},{"c":146.73,"h":147.31,"l":146.52,"n":989,"o":147.08,"t":"2026-09-30T18:00:00Z","v":41923,"vw":146.854894},{"c":146.985,"h":147.19,"l":146.551,"n":1051,"o":146.74,"t":"2026-09-30T18:15:00Z","v":36335,"vw":146.906287},{"c":147.53,"h":147.5484,"l":146,"n":1633,"o":147.09,"t":"2026-09-30T18:30:00Z","v":72723,"vw":146.643723},{"c":147.38,"h":147.58,"l":146.69,"n":1219,"o":147.395,"t":"2026-09-30T18:45:00Z","v":56308,"vw":147.010455},{"c":148,"h":148,"l":147.45,"n":919,"o":147.52,"t":"2026-09-30T19:00:00Z","v":23309,"vw":147.732857},{"c":147.52,"h":148.2,"l":147.21,"n":1229,"o":148.14,"t":"2026-09-30T19:15:00Z","v":40358,"vw":147.750353},{"c":148.84,"h":149,"l":147.57,"n":1755,"o":147.57,"t":"2026-09-30T19:30:00Z","v":68021,"vw":148.457174},{"c":149.42,"h":149.7199,"l":148.64,"n":6294,"o":148.9,"t":"2026-09-30T19:45:00Z","v":380471,"vw":149.242916},{"c":149.9,"h":149.9,"l":149.31,"n":73,"o":149.31,"t":"2026-09-30T20:00:00Z","v":372224,"vw":149.310383},{"c":149.31,"h":149.31,"l":146,"n":8,"o":146,"t":"2026-09-30T20:30:00Z","v":704,"vw":148.493975},{"c":149,"h":149.8036,"l":149,"n":2,"o":149.8036,"t":"2026-09-30T21:00:00Z","v":600,"vw":149.4018},{"c":148.5,"h":148.5,"l":148,"n":13,"o":148,"t":"2026-09-30T21:30:00Z","v":1716,"vw":148.132372},{"c":148.25,"h":148.25,"l":148.25,"n":7,"o":148.25,"t":"2026-09-30T21:45:00Z","v":380,"vw":148.25},{"c":148,"h":148,"l":148,"n":1,"o":148,"t":"2026-09-30T23:00:00Z","v":100,"vw":148},{"c":150,"h":150,"l":150,"n":7,"o":150,"t":"2026-09-30T23:45:00Z","v":200,"vw":150},{"c":152,"h":155,"l":152,"n":236,"o":154.48,"t":"2026-10-01T08:00:00Z","v":4023,"vw":154.211211},{"c":151.9488,"h":151.9488,"l":151.9488,"n":1,"o":151.9488,"t":"2026-10-01T09:00:00Z","v":100,"vw":151.9488},{"c":152,"h":152,"l":151.92,"n":11,"o":151.92,"t":"2026-10-01T09:15:00Z","v":506,"vw":151.9801},{"c":151.25,"h":152.1,"l":151.25,"n":3,"o":152.1,"t":"2026-10-01T09:30:00Z","v":400,"vw":151.8525},{"c":152.95,"h":152.95,"l":152.95,"n":2,"o":152.95,"t":"2026-10-01T10:00:00Z","v":200,"vw":152.95},{"c":153,"h":153,"l":152.35,"n":11,"o":152.35,"t":"2026-10-01T10:30:00Z","v":672,"vw":152.805},{"c":153,"h":153.66,"l":153,"n":15,"o":153.66,"t":"2026-10-01T10:45:00Z","v":742,"vw":153.165},{"c":153.66,"h":153.66,"l":153.66,"n":11,"o":153.66,"t":"2026-10-01T11:00:00Z","v":436,"vw":153.66},{"c":151.08,"h":151.08,"l":151.08,"n":8,"o":151.08,"t":"2026-10-01T11:15:00Z","v":1669,"vw":151.08},{"c":151.29,"h":151.29,"l":151.29,"n":4,"o":151.29,"t":"2026-10-01T12:00:00Z","v":179,"vw":151.29},{"c":151.05,"h":151.05,"l":151.05,"n":3,"o":151.05,"t":"2026-10-01T12:15:00Z","v":203,"vw":151.05},{"c":150,"h":150,"l":150,"n":21,"o":150,"t":"2026-10-01T12:45:00Z","v":534,"vw":150},{"c":149.9,"h":150.1015,"l":149.31,"n":31,"o":150.1015,"t":"2026-10-01T13:15:00Z","v":2690,"vw":149.587767},{"c":147.9064,"h":149.93,"l":145.53,"n":1945,"o":149.93,"t":"2026-10-01T13:30:00Z","v":112015,"vw":148.026487},{"c":146.855,"h":147.83,"l":146.37,"n":1111,"o":147.59,"t":"2026-10-01T13:45:00Z","v":50988,"vw":147.035896},{"c":146.5751,"h":147.04,"l":145.74,"n":948,"o":146.575,"t":"2026-10-01T14:00:00Z","v":35441,"vw":146.438299},{"c":147.995,"h":148.14,"l":146.22,"n":899,"o":146.85,"t":"2026-10-01T14:15:00Z","v":29011,"vw":147.264841},{"c":147.48,"h":148.78,"l":147.48,"n":800,"o":148.21,"t":"2026-10-01T14:30:00Z","v":29482,"vw":148.220047},{"c":147.72,"h":148.86,"l":147.13,"n":1231,"o":147.58,"t":"2026-10-01T14:45:00Z","v":54165,"vw":148.022917},{"c":146.55,"h":147.86,"l":146.23,"n":811,"o":147.79,"t":"2026-10-01T15:00:00Z","v":31322,"vw":146.994643},{"c":146.98,"h":147.71,"l":146.21,"n":679,"o":146.47,"t":"2026-10-01T15:15:00Z","v":23212,"vw":147.096452},{"c":146,"h":146.8156,"l":145.769,"n":696,"o":146.75,"t":"2026-10-01T15:30:00Z","v":20126,"vw":146.332685},{"c":145.44,"h":146.66,"l":145.41,"n":828,"o":146.2266,"t":"2026-10-01T15:45:00Z","v":29361,"vw":145.800302},{"c":145.3,"h":146.52,"l":145.3,"n":504,"o":145.74,"t":"2026-10-01T16:00:00Z","v":17018,"vw":146.131473},{"c":145.71,"h":146.32,"l":145.38,"n":519,"o":145.97,"t":"2026-10-01T16:15:00Z","v":17139,"vw":145.95286},{"c":147.15,"h":147.15,"l":145.78,"n":713,"o":145.78,"t":"2026-10-01T16:30:00Z","v":29473,"vw":146.453173},{"c":145.58,"h":147,"l":145.07,"n":684,"o":147,"t":"2026-10-01T16:45:00Z","v":21494,"vw":145.79679},{"c":146.8125,"h":146.96,"l":145.49,"n":706,"o":145.63,"t":"2026-10-01T17:00:00Z","v":21341,"vw":146.173768},{"c":147.81,"h":148,"l":146.62,"n":696,"o":146.705,"t":"2026-10-01T17:15:00Z","v":30002,"vw":147.47243},{"c":147.935,"h":148.6,"l":147,"n":846,"o":147.82,"t":"2026-10-01T17:30:00Z","v":35278,"vw":147.997418},{"c":146.94,"h":148.4,"l":146.46,"n":750,"o":147.975,"t":"2026-10-01T17:45:00Z","v":29840,"vw":147.662921},{"c":146.34,"h":146.82,"l":145.65,"n":792,"o":146.76,"t":"2026-10-01T18:00:00Z","v":27148,"vw":146.317203},{"c":147.03,"h":147.55,"l":146.14,"n":676,"o":146.25,"t":"2026-10-01T18:15:00Z","v":22979,"vw":147.004783},{"c":147.96,"h":148.42,"l":146.83,"n":979,"o":146.94,"t":"2026-10-01T18:30:00Z","v":55395,"vw":147.966763},{"c":148.2,"h":148.43,"l":147.665,"n":771,"o":147.98,"t":"2026-10-01T18:45:00Z","v":23535,"vw":147.9896},{"c":147.74,"h":148.43,"l":147.68,"n":720,"o":148.3,"t":"2026-10-01T19:00:00Z","v":22519,"vw":147.996364},{"c":148.035,"h":148.2,"l":147.3306,"n":1129,"o":147.735,"t":"2026-10-01T19:15:00Z","v":48665,"vw":147.803547},{"c":148.035,"h":148.25,"l":147.65,"n":1193,"o":148.035,"t":"2026-10-01T19:30:00Z","v":33013,"vw":147.932918},{"c":148.39,"h":148.62,"l":147.42,"n":3948,"o":148.035,"t":"2026-10-01T19:45:00Z","v":136281,"vw":148.222574},{"c":148.44,"h":148.44,"l":148.44,"n":52,"o":148.44,"t":"2026-10-01T20:00:00Z","v":189086,"vw":148.44},{"c":147.99,"h":147.99,"l":147.99,"n":5,"o":147.99,"t":"2026-10-01T20:30:00Z","v":201,"vw":147.99},{"c":147.85,"h":147.85,"l":147.85,"n":3,"o":147.85,"t":"2026-10-01T20:45:00Z","v":260,"vw":147.85},{"c":147.7,"h":147.7,"l":147.7,"n":1,"o":147.7,"t":"2026-10-01T21:15:00Z","v":135,"vw":147.7},{"c":147.4381,"h":147.4381,"l":147.4381,"n":1,"o":147.4381,"t":"2026-10-01T21:45:00Z","v":680,"vw":147.4381},{"c":147.7,"h":147.7,"l":147.7,"n":3,"o":147.7,"t":"2026-10-01T22:15:00Z","v":300,"vw":147.7},{"c":147.7,"h":147.7,"l":147.7,"n":8,"o":147.7,"t":"2026-10-01T23:30:00Z","v":208,"vw":147.7},{"c":147.7,"h":147.7,"l":147.7,"n":5,"o":147.7,"t":"2026-10-01T23:45:00Z","v":123,"vw":147.7},{"c":151,"h":151.01,"l":149.04,"n":89,"o":149.06,"t":"2026-10-02T08:00:00Z","v":2050,"vw":150.052018},{"c":151.5,"h":151.5,"l":151.5,"n":1,"o":151.5,"t":"2026-10-02T08:45:00Z","v":300,"vw":151.5},{"c":151.49,"h":151.49,"l":151.49,"n":3,"o":151.49,"t":"2026-10-02T09:30:00Z","v":124,"vw":151.49},{"c":151.099,"h":151.099,"l":151.099,"n":6,"o":151.099,"t":"2026-10-02T11:00:00Z","v":1045,"vw":151.099},{"c":152,"h":152,"l":152,"n":1,"o":152,"t":"2026-10-02T11:15:00Z","v":100,"vw":152},{"c":150.58,"h":151,"l":150.5,"n":30,"o":151,"t":"2026-10-02T11:45:00Z","v":2197,"vw":150.899642},{"c":150.13,"h":150.13,"l":150.13,"n":1,"o":150.13,"t":"2026-10-02T12:00:00Z","v":100,"vw":150.13},{"c":151.55,"h":151.55,"l":150.56,"n":69,"o":150.56,"t":"2026-10-02T12:15:00Z","v":3262,"vw":150.659167},{"c":152.02,"h":152.1,"l":151.953,"n":93,"o":152.09,"t":"2026-10-02T12:30:00Z","v":6351,"vw":152.049567},{"c":152.99,"h":152.99,"l":152,"n":32,"o":152.11,"t":"2026-10-02T12:45:00Z","v":2071,"vw":152.328255},{"c":152.8,"h":153,"l":152.45,"n":32,"o":152.57,"t":"2026-10-02T13:00:00Z","v":2617,"vw":152.582973},{"c":150.63,"h":151.75,"l":150.63,"n":102,"o":151.7,"t":"2026-10-02T13:15:00Z","v":4546,"vw":151.272922},{"c":148.69,"h":151.18,"l":147.805,"n":2007,"o":150.55,"t":"2026-10-02T13:30:00Z","v":127057,"vw":149.923465},{"c":149.38,"h":150.3,"l":148.05,"n":1741,"o":148.88,"t":"2026-10-02T13:45:00Z","v":67714,"vw":149.13613},{"c":149.6,"h":150.035,"l":148.84,"n":1324,"o":149.2,"t":"2026-10-02T14:00:00Z","v":51364,"vw":149.406867},{"c":149.33,"h":150.26,"l":148.9,"n":1517,"o":150,"t":"2026-10-02T14:15:00Z","v":61844,"vw":149.605686},{"c":147.795,"h":149.3,"l":147.605,"n":1531,"o":149.3,"t":"2026-10-02T14:30:00Z","v":67768,"vw":148.130947},{"c":147.5,"h":148.44,"l":147.07,"n":1347,"o":147.67,"t":"2026-10-02T14:45:00Z","v":55632,"vw":147.734783},{"c":147.3,"h":147.985,"l":146.96,"n":1449,"o":147.27,"t":"2026-10-02T15:00:00Z","v":60131,"vw":147.449931},{"c":147.18,"h":147.45,"l":145.89,"n":1463,"o":147.3075,"t":"2026-10-02T15:15:00Z","v":66363,"vw":146.66765},{"c":148.21,"h":148.73,"l":146.73,"n":1021,"o":147.025,"t":"2026-10-02T15:30:00Z","v":40242,"vw":147.972762},{"c":149.005,"h":149.22,"l":148.235,"n":785,"o":148.235,"t":"2026-10-02T15:45:00Z","v":28026,"vw":148.795062},{"c":149.25,"h":149.3,"l":148.24,"n":948,"o":149.015,"t":"2026-10-02T16:00:00Z","v":42927,"vw":148.677257},{"c":148,"h":149.25,"l":147.88,"n":995,"o":149.14,"t":"2026-10-02T16:15:00Z","v":30383,"vw":148.366109},{"c":148.1,"h":148.305,"l":147.43,"n":844,"o":148.01,"t":"2026-10-02T16:30:00Z","v":36191,"vw":148.108606},{"c":149.14,"h":149.15,"l":148.225,"n":1105,"o":148.23,"t":"2026-10-02T16:45:00Z","v":34449,"vw":148.6379},{"c":149.47,"h":149.92,"l":149.175,"n":1325,"o":149.175,"t":"2026-10-02T17:00:00Z","v":44265,"vw":149.610786},{"c":148.9117,"h":150.15,"l":148.72,"n":1335,"o":149.47,"t":"2026-10-02T17:15:00Z","v":66623,"vw":149.466201},{"c":149.74,"h":149.83,"l":148.61,"n":1104,"o":148.72,"t":"2026-10-02T17:30:00Z","v":49004,"vw":149.329349},{"c":149.235,"h":149.62,"l":149.19,"n":1030,"o":149.6,"t":"2026-10-02T17:45:00Z","v":37782,"vw":149.41106},{"c":149.11,"h":149.27,"l":148.92,"n":999,"o":149.235,"t":"2026-10-02T18:00:00Z","v":44048,"vw":149.125074},{"c":148.505,"h":149.1,"l":148.43,"n":1040,"o":149.07,"t":"2026-10-02T18:15:00Z","v":40056,"vw":148.805186},{"c":148.2834,"h":148.65,"l":147.835,"n":1110,"o":148.51,"t":"2026-10-02T18:30:00Z","v":39017,"vw":148.227339},{"c":147.73,"h":148.41,"l":147.49,"n":1163,"o":148.39,"t":"2026-10-02T18:45:00Z","v":39474,"vw":147.956163},{"c":147.61,"h":148.7499,"l":147.48,"n":1399,"o":147.62,"t":"2026-10-02T19:00:00Z","v":51094,"vw":148.022902},{"c":148.15,"h":148.155,"l":147.35,"n":1309,"o":147.58,"t":"2026-10-02T19:15:00Z","v":51012,"vw":147.776196},{"c":148.28,"h":148.99,"l":147.92,"n":2023,"o":148.18,"t":"2026-10-02T19:30:00Z","v":79739,"vw":148.547089},{"c":149.17,"h":149.19,"l":147.66,"n":4693,"o":148.3,"t":"2026-10-02T19:45:00Z","v":216778,"vw":148.661915},{"c":149.8,"h":149.8,"l":149.15,"n":75,"o":149.15,"t":"2026-10-02T20:00:00Z","v":443488,"vw":149.150268},{"c":149.31,"h":149.31,"l":149.31,"n":1,"o":149.31,"t":"2026-10-02T20:15:00Z","v":100,"vw":149.31},{"c":149.26,"h":149.42,"l":149.26,"n":4,"o":149.42,"t":"2026-10-02T20:45:00Z","v":218,"vw":149.34},{"c":150.2,"h":150.2,"l":150.2,"n":1,"o":150.2,"t":"2026-10-02T21:00:00Z","v":100,"vw":150.2},{"c":150.42,"h":150.42,"l":150.42,"n":6,"o":150.42,"t":"2026-10-02T21:15:00Z","v":216,"vw":150.42},{"c":150.2538,"h":150.2538,"l":150.2538,"n":1,"o":150.2538,"t":"2026-10-02T22:15:00Z","v":180,"vw":150.2538},{"c":150.391,"h":150.391,"l":150.391,"n":1,"o":150.391,"t":"2026-10-02T23:30:00Z","v":500,"vw":150.391},{"c":152,"h":152,"l":150.16,"n":41,"o":150.92,"t":"2026-10-05T08:00:00Z","v":2032,"vw":150.941813},{"c":149.75,"h":149.75,"l":149.75,"n":4,"o":149.75,"t":"2026-10-05T09:15:00Z","v":155,"vw":149.75},{"c":149.35,"h":149.35,"l":149.35,"n":19,"o":149.35,"t":"2026-10-05T11:00:00Z","v":692,"vw":149.35},{"c":148.9,"h":148.9,"l":148.9,"n":8,"o":148.9,"t":"2026-10-05T11:30:00Z","v":547,"vw":148.9},{"c":148.5,"h":148.5,"l":148.5,"n":4,"o":148.5,"t":"2026-10-05T12:45:00Z","v":659,"vw":148.5},{"c":149.5,"h":150.08,"l":149.5,"n":37,"o":149.5,"t":"2026-10-05T13:15:00Z","v":1112,"vw":149.808153},{"c":146.84,"h":150.64,"l":145.5,"n":1755,"o":150.5,"t":"2026-10-05T13:30:00Z","v":107264,"vw":148.251391},{"c":146.275,"h":146.48,"l":143.6895,"n":1371,"o":145.95,"t":"2026-10-05T13:45:00Z","v":58585,"vw":145.225693},{"c":146.77,"h":147.04,"l":145.04,"n":1270,"o":146.15,"t":"2026-10-05T14:00:00Z","v":57093,"vw":145.785012},{"c":147.445,"h":148.11,"l":146.955,"n":1006,"o":146.99,"t":"2026-10-05T14:15:00Z","v":41143,"vw":147.666456},{"c":147.03,"h":147.32,"l":146.25,"n":914,"o":147.24,"t":"2026-10-05T14:30:00Z","v":35522,"vw":146.865957},{"c":146.975,"h":147.53,"l":146.895,"n":644,"o":146.895,"t":"2026-10-05T14:45:00Z","v":25470,"vw":147.224873},{"c":147.045,"h":147.25,"l":146.585,"n":933,"o":147.05,"t":"2026-10-05T15:00:00Z","v":35506,"vw":146.954359},{"c":148.08,"h":148.08,"l":146.88,"n":688,"o":147.23,"t":"2026-10-05T15:15:00Z","v":20666,"vw":147.450383},{"c":149.18,"h":149.185,"l":147.93,"n":1022,"o":148.08,"t":"2026-10-05T15:30:00Z","v":42965,"vw":148.743176},{"c":149.6,"h":149.97,"l":148.955,"n":885,"o":149.18,"t":"2026-10-05T15:45:00Z","v":28640,"vw":149.603737},{"c":148.9,"h":149.59,"l":148.89,"n":916,"o":149.59,"t":"2026-10-05T16:00:00Z","v":32255,"vw":149.333555},{"c":148.545,"h":149.01,"l":148.36,"n":693,"o":148.915,"t":"2026-10-05T16:15:00Z","v":21902,"vw":148.69768},{"c":148.965,"h":149.06,"l":148.47,"n":756,"o":148.54,"t":"2026-10-05T16:30:00Z","v":22197,"vw":148.733762},{"c":147.935,"h":148.915,"l":147.55,"n":922,"o":148.85,"t":"2026-10-05T16:45:00Z","v":39176,"vw":148.04572},{"c":147.56,"h":148.92,"l":147.47,"n":1178,"o":147.905,"t":"2026-10-05T17:00:00Z","v":50461,"vw":148.251791},{"c":146.685,"h":147.57,"l":146.27,"n":1562,"o":147.57,"t":"2026-10-05T17:15:00Z","v":65432,"vw":146.763323},{"c":147.79,"h":147.94,"l":146.685,"n":1149,"o":146.685,"t":"2026-10-05T17:30:00Z","v":46770,"vw":147.376897},{"c":149,"h":149.11,"l":147.79,"n":1209,"o":147.79,"t":"2026-10-05T17:45:00Z","v":42530,"vw":148.364878},{"c":148.66,"h":149.05,"l":147.99,"n":1291,"o":149.05,"t":"2026-10-05T18:00:00Z","v":55059,"vw":148.379507},{"c":149.26,"h":149.32,"l":148.66,"n":987,"o":148.68,"t":"2026-10-05T18:15:00Z","v":35737,"vw":148.964754},{"c":149.71,"h":149.71,"l":149.12,"n":1265,"o":149.19,"t":"2026-10-05T18:30:00Z","v":43679,"vw":149.505446},{"c":148.92,"h":149.75,"l":148.82,"n":1358,"o":149.66,"t":"2026-10-05T18:45:00Z","v":51608,"vw":149.246129},{"c":150.855,"h":150.9826,"l":148.99,"n":1729,"o":148.99,"t":"2026-10-05T19:00:00Z","v":68760,"vw":150.461927},{"c":150.09,"h":151.17,"l":148.86,"n":2531,"o":150.855,"t":"2026-10-05T19:15:00Z","v":100847,"vw":150.257505},{"c":148.855,"h":150.32,"l":148.4,"n":3250,"o":150.06,"t":"2026-10-05T19:30:00Z","v":144673,"vw":149.309503},{"c":148.11,"h":149.39,"l":146.74,"n":14437,"o":148.77,"t":"2026-10-05T19:45:00Z","v":872473,"vw":148.112765},{"c":147.7,"h":148.22,"l":147.49,"n":141,"o":148.22,"t":"2026-10-05T20:00:00Z","v":11500331,"vw":147.98963},{"c":147.93,"h":147.99,"l":147.93,"n":12,"o":147.99,"t":"2026-10-05T21:00:00Z","v":831,"vw":147.975733},{"c":147.6211,"h":147.6211,"l":147.6211,"n":1,"o":147.6211,"t":"2026-10-05T21:15:00Z","v":100,"vw":147.6211},{"c":147.6003,"h":147.6003,"l":147.6003,"n":1,"o":147.6003,"t":"2026-10-05T21:30:00Z","v":100,"vw":147.6003},{"c":147.5,"h":147.5,"l":147.5,"n":1,"o":147.5,"t":"2026-10-05T23:30:00Z","v":220,"vw":147.5},{"c":147.5,"h":147.5,"l":147.5,"n":1,"o":147.5,"t":"2026-10-05T23:45:00Z","v":150,"vw":147.5},{"c":148.5,"h":148.88,"l":148.26,"n":20,"o":148.88,"t":"2026-10-06T08:00:00Z","v":962,"vw":148.499606},{"c":149.1,"h":149.1,"l":149.1,"n":1,"o":149.1,"t":"2026-10-06T11:45:00Z","v":100,"vw":149.1},{"c":149.9043,"h":149.9043,"l":148.95,"n":94,"o":148.95,"t":"2026-10-06T13:00:00Z","v":1633,"vw":149.093073},{"c":148.5,"h":149.5,"l":148.5,"n":56,"o":149.4,"t":"2026-10-06T13:15:00Z","v":1711,"vw":149.235075},{"c":146.26,"h":148.41,"l":145.63,"n":1192,"o":148.32,"t":"2026-10-06T13:30:00Z","v":83454,"vw":147.104824},{"c":146.78,"h":146.81,"l":145.82,"n":1020,"o":146.26,"t":"2026-10-06T13:45:00Z","v":42221,"vw":146.409364},{"c":146.265,"h":147,"l":145.44,"n":1137,"o":146.785,"t":"2026-10-06T14:00:00Z","v":40228,"vw":146.411218},{"c":145.87,"h":146.75,"l":145.5,"n":978,"o":146.52,"t":"2026-10-06T14:15:00Z","v":31780,"vw":146.088847},{"c":145.6,"h":146.23,"l":145.29,"n":862,"o":145.775,"t":"2026-10-06T14:30:00Z","v":25904,"vw":145.78138},{"c":145.73,"h":145.94,"l":144.15,"n":1003,"o":145.54,"t":"2026-10-06T14:45:00Z","v":39606,"vw":145.111082},{"c":146.29,"h":147.06,"l":145.24,"n":906,"o":145.45,"t":"2026-10-06T15:00:00Z","v":30024,"vw":146.466904},{"c":145.85,"h":146.31,"l":145.3799,"n":859,"o":146.2,"t":"2026-10-06T15:15:00Z","v":38518,"vw":145.809258},{"c":144.57,"h":145.95,"l":144.48,"n":871,"o":145.75,"t":"2026-10-06T15:30:00Z","v":32710,"vw":145.001589},{"c":144.225,"h":145,"l":144.1,"n":799,"o":144.49,"t":"2026-10-06T15:45:00Z","v":25503,"vw":144.532865},{"c":143.555,"h":144.35,"l":143.29,"n":1166,"o":144.1201,"t":"2026-10-06T16:00:00Z","v":52569,"vw":143.709937},{"c":143.3,"h":143.84,"l":143.12,"n":768,"o":143.545,"t":"2026-10-06T16:15:00Z","v":23047,"vw":143.473057},{"c":143.37,"h":143.78,"l":143.24,"n":865,"o":143.27,"t":"2026-10-06T16:30:00Z","v":30205,"vw":143.512041},{"c":143.3,"h":143.5,"l":143.11,"n":908,"o":143.41,"t":"2026-10-06T16:45:00Z","v":27153,"vw":143.297732},{"c":142.875,"h":143.2375,"l":142.66,"n":1124,"o":143.2375,"t":"2026-10-06T17:00:00Z","v":34920,"vw":142.855445},{"c":143.36,"h":143.41,"l":142.57,"n":780,"o":142.7601,"t":"2026-10-06T17:15:00Z","v":23470,"vw":143.07971},{"c":143.25,"h":144.12,"l":143.1,"n":1512,"o":143.36,"t":"2026-10-06T17:30:00Z","v":71256,"vw":143.768015},{"c":142.9,"h":143.285,"l":142.82,"n":1450,"o":143.25,"t":"2026-10-06T17:45:00Z","v":64830,"vw":143.035558},{"c":143.57,"h":143.97,"l":142.905,"n":1904,"o":142.94,"t":"2026-10-06T18:00:00Z","v":151584,"vw":143.417201},{"c":143.45,"h":143.91,"l":143.05,"n":1162,"o":143.565,"t":"2026-10-06T18:15:00Z","v":37572,"vw":143.443142},{"c":143.51,"h":143.55,"l":143.16,"n":822,"o":143.5,"t":"2026-10-06T18:30:00Z","v":27329,"vw":143.359933},{"c":143.09,"h":143.48,"l":143.09,"n":815,"o":143.26,"t":"2026-10-06T18:45:00Z","v":34075,"vw":143.331672},{"c":143.355,"h":143.405,"l":142.5,"n":1327,"o":143.1,"t":"2026-10-06T19:00:00Z","v":69851,"vw":142.717878},{"c":143.275,"h":143.59,"l":143,"n":1542,"o":143.355,"t":"2026-10-06T19:15:00Z","v":74433,"vw":143.281624},{"c":142.61,"h":143.3,"l":142.355,"n":1701,"o":143.28,"t":"2026-10-06T19:30:00Z","v":61116,"vw":142.636347},{"c":141.36,"h":142.52,"l":140.88,"n":7414,"o":142.52,"t":"2026-10-06T19:45:00Z","v":406046,"vw":141.517437},{"c":141.3,"h":141.3,"l":141.3,"n":67,"o":141.3,"t":"2026-10-06T20:00:00Z","v":426369,"vw":141.3},{"c":140.1,"h":140.1,"l":140.1,"n":6,"o":140.1,"t":"2026-10-06T20:45:00Z","v":468,"vw":140.1},{"c":141.3,"h":141.3,"l":141.3,"n":6,"o":141.3,"t":"2026-10-06T21:30:00Z","v":526,"vw":141.3},{"c":141.02,"h":141.02,"l":141.02,"n":1,"o":141.02,"t":"2026-10-06T23:30:00Z","v":150,"vw":141.02},{"c":140.9,"h":140.9,"l":140.54,"n":35,"o":140.54,"t":"2026-10-07T08:00:00Z","v":977,"vw":140.806005},{"c":140,"h":140.14,"l":140,"n":17,"o":140.14,"t":"2026-10-07T08:45:00Z","v":1855,"vw":140.024717},{"c":135.23,"h":135.23,"l":135.23,"n":4,"o":135.23,"t":"2026-10-07T09:30:00Z","v":108,"vw":135.23},{"c":138,"h":138,"l":138,"n":13,"o":138,"t":"2026-10-07T10:15:00Z","v":431,"vw":138},{"c":136.3,"h":136.3,"l":135.8539,"n":4,"o":135.8539,"t":"2026-10-07T11:00:00Z","v":1285,"vw":135.896469},{"c":137,"h":137,"l":137,"n":1,"o":137,"t":"2026-10-07T11:15:00Z","v":100,"vw":137},{"c":137.28,"h":137.28,"l":137.28,"n":8,"o":137.28,"t":"2026-10-07T11:45:00Z","v":156,"vw":137.28},{"c":137.66,"h":137.7,"l":137.66,"n":12,"o":137.7,"t":"2026-10-07T12:00:00Z","v":485,"vw":137.676835},{"c":136.8,"h":136.8,"l":136.5,"n":8,"o":136.5,"t":"2026-10-07T12:30:00Z","v":332,"vw":136.6},{"c":136.56,"h":137,"l":136.56,"n":7,"o":137,"t":"2026-10-07T13:00:00Z","v":1030,"vw":136.952381},{"c":138.78,"h":138.78,"l":138,"n":29,"o":138,"t":"2026-10-07T13:15:00Z","v":597,"vw":138.286765},{"c":138.93,"h":138.93,"l":135.69,"n":1827,"o":137.27,"t":"2026-10-07T13:30:00Z","v":126789,"vw":136.953091},{"c":139.62,"h":139.62,"l":137.62,"n":735,"o":138.63,"t":"2026-10-07T13:45:00Z","v":22074,"vw":138.729131},{"c":140.3999,"h":140.3999,"l":138.87,"n":998,"o":139.465,"t":"2026-10-07T14:00:00Z","v":32680,"vw":139.493108},{"c":142,"h":142.4043,"l":140.02,"n":1246,"o":140.28,"t":"2026-10-07T14:15:00Z","v":48692,"vw":141.242768},{"c":141.68,"h":142.16,"l":140.675,"n":781,"o":142.07,"t":"2026-10-07T14:30:00Z","v":19649,"vw":141.394404},{"c":140.22,"h":141.545,"l":139.75,"n":823,"o":141.545,"t":"2026-10-07T14:45:00Z","v":25210,"vw":140.463397},{"c":140.41,"h":140.62,"l":139.59,"n":696,"o":140.11,"t":"2026-10-07T15:00:00Z","v":23832,"vw":139.96595},{"c":140.66,"h":141,"l":140.12,"n":953,"o":140.57,"t":"2026-10-07T15:15:00Z","v":34379,"vw":140.639235},{"c":140.44,"h":141.21,"l":140.44,"n":588,"o":140.81,"t":"2026-10-07T15:30:00Z","v":16610,"vw":140.8356},{"c":139.57,"h":140.35,"l":139.57,"n":397,"o":140.31,"t":"2026-10-07T15:45:00Z","v":13370,"vw":140.00874},{"c":140.24,"h":140.47,"l":139.6,"n":689,"o":139.6,"t":"2026-10-07T16:00:00Z","v":23149,"vw":140.227412},{"c":139.63,"h":140.12,"l":139.52,"n":511,"o":140.06,"t":"2026-10-07T16:15:00Z","v":16767,"vw":139.930421},{"c":139.74,"h":139.97,"l":139.68,"n":317,"o":139.68,"t":"2026-10-07T16:30:00Z","v":8245,"vw":139.787053},{"c":139.48,"h":139.97,"l":139.37,"n":401,"o":139.635,"t":"2026-10-07T16:45:00Z","v":11957,"vw":139.701185},{"c":140.16,"h":140.46,"l":139.4,"n":647,"o":139.445,"t":"2026-10-07T17:00:00Z","v":22444,"vw":140.023849},{"c":139.9501,"h":140.355,"l":139.9501,"n":465,"o":140.29,"t":"2026-10-07T17:15:00Z","v":12506,"vw":140.097068},{"c":140.03,"h":140.18,"l":139.83,"n":542,"o":139.9,"t":"2026-10-07T17:30:00Z","v":15277,"vw":139.952513},{"c":139.37,"h":139.92,"l":139.2943,"n":327,"o":139.92,"t":"2026-10-07T17:45:00Z","v":9495,"vw":139.618438},{"c":139.51,"h":139.63,"l":139.0601,"n":517,"o":139.44,"t":"2026-10-07T18:00:00Z","v":13217,"vw":139.414156},{"c":139.975,"h":140.1,"l":139.5,"n":618,"o":139.57,"t":"2026-10-07T18:15:00Z","v":16676,"vw":139.868579},{"c":139.91,"h":140.34,"l":139.725,"n":816,"o":139.975,"t":"2026-10-07T18:30:00Z","v":22939,"vw":139.997112},{"c":139.4,"h":140.05,"l":139.4,"n":721,"o":139.88,"t":"2026-10-07T18:45:00Z","v":18900,"vw":139.67873},{"c":139.585,"h":139.585,"l":139.09,"n":901,"o":139.54,"t":"2026-10-07T19:00:00Z","v":36320,"vw":139.430794},{"c":140,"h":140,"l":139.48,"n":751,"o":139.5,"t":"2026-10-07T19:15:00Z","v":15685,"vw":139.740039},{"c":140.14,"h":140.5,"l":139.62,"n":1143,"o":140.015,"t":"2026-10-07T19:30:00Z","v":32026,"vw":140.095968},{"c":139.9,"h":140.395,"l":139.37,"n":3282,"o":140.18,"t":"2026-10-07T19:45:00Z","v":118653,"vw":139.831551},{"c":139.01,"h":139.8,"l":139.01,"n":80,"o":139.8,"t":"2026-10-07T20:00:00Z","v":271480,"vw":139.799708},{"c":139.38,"h":139.38,"l":139.38,"n":3,"o":139.38,"t":"2026-10-07T20:15:00Z","v":171,"vw":139.38},{"c":139.3448,"h":139.99,"l":139.3448,"n":2,"o":139.99,"t":"2026-10-07T22:00:00Z","v":400,"vw":139.8287},{"c":139.98,"h":140,"l":139.8,"n":10,"o":139.98,"t":"2026-10-07T23:15:00Z","v":741,"vw":139.952},{"c":138.05,"h":138.05,"l":137.8015,"n":28,"o":137.8015,"t":"2026-10-08T08:00:00Z","v":1015,"vw":137.869601},{"c":133.64,"h":133.69,"l":133.64,"n":28,"o":133.69,"t":"2026-10-08T10:30:00Z","v":542,"vw":133.664174},{"c":135.8,"h":135.8,"l":135.8,"n":30,"o":135.8,"t":"2026-10-08T10:45:00Z","v":530,"vw":135.8},{"c":135.9,"h":135.9,"l":135.9,"n":2,"o":135.9,"t":"2026-10-08T11:15:00Z","v":105,"vw":135.9},{"c":135.8679,"h":135.8679,"l":135.7,"n":5,"o":135.7,"t":"2026-10-08T11:30:00Z","v":1297,"vw":135.833746},{"c":136,"h":138,"l":135.75,"n":17,"o":136.29,"t":"2026-10-08T12:30:00Z","v":1476,"vw":136.742083},{"c":136,"h":136.5,"l":136,"n":10,"o":136,"t":"2026-10-08T12:45:00Z","v":3526,"vw":136.014318},{"c":135.11,"h":135.11,"l":135.11,"n":3,"o":135.11,"t":"2026-10-08T13:00:00Z","v":153,"vw":135.11},{"c":137.88,"h":137.9899,"l":135.86,"n":846,"o":136.43,"t":"2026-10-08T13:30:00Z","v":40121,"vw":136.94392},{"c":138.87,"h":139.45,"l":137.43,"n":1021,"o":137.69,"t":"2026-10-08T13:45:00Z","v":40948,"vw":138.550356},{"c":140.76,"h":141.18,"l":138.95,"n":1029,"o":138.95,"t":"2026-10-08T14:00:00Z","v":30537,"vw":140.386688},{"c":143.0101,"h":143.635,"l":140.86,"n":751,"o":140.86,"t":"2026-10-08T14:15:00Z","v":19740,"vw":142.294168},{"c":142.29,"h":143.495,"l":141.87,"n":822,"o":143.3,"t":"2026-10-08T14:30:00Z","v":30956,"vw":142.699386},{"c":142.32,"h":142.6,"l":141.48,"n":826,"o":142.03,"t":"2026-10-08T14:45:00Z","v":31003,"vw":141.829447},{"c":141.115,"h":142.405,"l":140.42,"n":906,"o":142.25,"t":"2026-10-08T15:00:00Z","v":29866,"vw":141.28755},{"c":141.525,"h":141.63,"l":141.075,"n":440,"o":141.075,"t":"2026-10-08T15:15:00Z","v":10026,"vw":141.415574},{"c":141.59,"h":141.725,"l":141.26,"n":398,"o":141.59,"t":"2026-10-08T15:30:00Z","v":11212,"vw":141.444825},{"c":141.27,"h":141.8657,"l":141.27,"n":453,"o":141.59,"t":"2026-10-08T15:45:00Z","v":14293,"vw":141.514109},{"c":141.1,"h":141.6299,"l":140.94,"n":578,"o":141.39,"t":"2026-10-08T16:00:00Z","v":14035,"vw":141.278092},{"c":142.16,"h":142.63,"l":141.2,"n":548,"o":141.2,"t":"2026-10-08T16:15:00Z","v":19155,"vw":142.089874},{"c":141.35,"h":142.09,"l":141.22,"n":518,"o":141.95,"t":"2026-10-08T16:30:00Z","v":15214,"vw":141.839693},{"c":137.4,"h":141.38,"l":137.135,"n":862,"o":141.375,"t":"2026-10-08T16:45:00Z","v":33275,"vw":138.621266},{"c":137.08,"h":137.4699,"l":135.38,"n":1100,"o":137.36,"t":"2026-10-08T17:00:00Z","v":49950,"vw":136.228493},{"c":135.605,"h":137.1,"l":134.54,"n":992,"o":137.1,"t":"2026-10-08T17:15:00Z","v":35388,"vw":135.526168},{"c":135.98,"h":137,"l":135.54,"n":732,"o":135.54,"t":"2026-10-08T17:30:00Z","v":41149,"vw":136.276842},{"c":137.19,"h":137.87,"l":135.84,"n":898,"o":135.985,"t":"2026-10-08T17:45:00Z","v":33595,"vw":136.672146},{"c":138.03,"h":138.04,"l":136.47,"n":414,"o":136.83,"t":"2026-10-08T18:00:00Z","v":20371,"vw":137.020712},{"c":138.41,"h":138.98,"l":138.31,"n":548,"o":138.58,"t":"2026-10-08T18:15:00Z","v":13955,"vw":138.586474},{"c":136.685,"h":138.39,"l":136.685,"n":655,"o":138.39,"t":"2026-10-08T18:30:00Z","v":20287,"vw":137.494367},{"c":136.63,"h":137.125,"l":136.41,"n":558,"o":136.875,"t":"2026-10-08T18:45:00Z","v":15540,"vw":136.748646},{"c":135.83,"h":136.56,"l":135.4,"n":802,"o":136.49,"t":"2026-10-08T19:00:00Z","v":26451,"vw":135.814695},{"c":136.575,"h":137.4699,"l":135.87,"n":966,"o":135.87,"t":"2026-10-08T19:15:00Z","v":46970,"vw":136.830009},{"c":136.1925,"h":136.9399,"l":135.81,"n":1408,"o":136.48,"t":"2026-10-08T19:30:00Z","v":54868,"vw":136.280869},{"c":137.07,"h":137.55,"l":136.3,"n":4802,"o":136.31,"t":"2026-10-08T19:45:00Z","v":233529,"vw":136.998506},{"c":139.87,"h":139.87,"l":137.13,"n":55,"o":137.13,"t":"2026-10-08T20:00:00Z","v":715092,"vw":137.130669},{"c":132.06,"h":132.06,"l":132.06,"n":3,"o":132.06,"t":"2026-10-08T21:30:00Z","v":225,"vw":132.06},{"c":136.5,"h":136.5,"l":132.06,"n":3,"o":132.06,"t":"2026-10-08T22:15:00Z","v":203,"vw":134.28},{"c":133.77,"h":133.77,"l":133.77,"n":2,"o":133.77,"t":"2026-10-08T23:15:00Z","v":101,"vw":133.77},{"c":136.38,"h":136.38,"l":136.38,"n":1,"o":136.38,"t":"2026-10-08T23:30:00Z","v":100,"vw":136.38},{"c":136.38,"h":136.38,"l":136.38,"n":2,"o":136.38,"t":"2026-10-08T23:45:00Z","v":101,"vw":136.38},{"c":141.21,"h":141.21,"l":138.5,"n":51,"o":140.27,"t":"2026-10-09T08:00:00Z","v":2843,"vw":140.187677},{"c":141.11,"h":141.11,"l":141.11,"n":4,"o":141.11,"t":"2026-10-09T09:15:00Z","v":578,"vw":141.11},{"c":140.5,"h":140.55,"l":140.5,"n":6,"o":140.55,"t":"2026-10-09T09:45:00Z","v":400,"vw":140.533333},{"c":140.07,"h":140.07,"l":140.07,"n":3,"o":140.07,"t":"2026-10-09T10:30:00Z","v":151,"vw":140.07},{"c":140.28,"h":140.28,"l":140.28,"n":5,"o":140.28,"t":"2026-10-09T11:00:00Z","v":472,"vw":140.28},{"c":140.9,"h":140.9,"l":140.6,"n":4,"o":140.6,"t":"2026-10-09T11:15:00Z","v":400,"vw":140.75},{"c":140.9,"h":140.9,"l":140.5,"n":5,"o":140.5,"t":"2026-10-09T12:15:00Z","v":296,"vw":140.715668},{"c":139.8,"h":140.5,"l":139.8,"n":5,"o":140.5,"t":"2026-10-09T12:30:00Z","v":1186,"vw":139.867089},{"c":141.71,"h":144.5985,"l":141.71,"n":22,"o":144.5985,"t":"2026-10-09T13:15:00Z","v":811,"vw":143.92705},{"c":139.2,"h":142.81,"l":139,"n":534,"o":141.08,"t":"2026-10-09T13:30:00Z","v":29467,"vw":141.238983},{"c":139.95,"h":140.06,"l":137.68,"n":786,"o":139,"t":"2026-10-09T13:45:00Z","v":47188,"vw":138.720819},{"c":139.6,"h":140.86,"l":138.73,"n":929,"o":139.925,"t":"2026-10-09T14:00:00Z","v":25450,"vw":139.999693},{"c":139.16,"h":139.85,"l":138.63,"n":774,"o":139,"t":"2026-10-09T14:15:00Z","v":19828,"vw":139.222905},{"c":140.15,"h":140.44,"l":139.41,"n":689,"o":139.41,"t":"2026-10-09T14:30:00Z","v":18673,"vw":140.072651},{"c":141.6,"h":142.205,"l":140.24,"n":726,"o":140.24,"t":"2026-10-09T14:45:00Z","v":26615,"vw":141.300399},{"c":140.79,"h":141.75,"l":140.66,"n":503,"o":141.72,"t":"2026-10-09T15:00:00Z","v":13270,"vw":141.13182},{"c":141,"h":141.61,"l":140.735,"n":465,"o":140.735,"t":"2026-10-09T15:15:00Z","v":12064,"vw":141.105691},{"c":141.45,"h":142.06,"l":141.11,"n":625,"o":141.27,"t":"2026-10-09T15:30:00Z","v":19091,"vw":141.527467},{"c":141.64,"h":141.9817,"l":141.345,"n":304,"o":141.73,"t":"2026-10-09T15:45:00Z","v":7825,"vw":141.611136},{"c":141.71,"h":141.795,"l":140.85,"n":463,"o":141.235,"t":"2026-10-09T16:00:00Z","v":12001,"vw":141.397988},{"c":141.56,"h":142.07,"l":141.25,"n":426,"o":141.925,"t":"2026-10-09T16:15:00Z","v":14493,"vw":141.626034},{"c":141.55,"h":142.045,"l":141.26,"n":293,"o":141.76,"t":"2026-10-09T16:30:00Z","v":8155,"vw":141.673458},{"c":141.13,"h":141.92,"l":140.99,"n":524,"o":141.5,"t":"2026-10-09T16:45:00Z","v":20149,"vw":141.597007},{"c":140.9325,"h":141.19,"l":140.49,"n":628,"o":141.03,"t":"2026-10-09T17:00:00Z","v":23994,"vw":140.841062},{"c":141.275,"h":141.705,"l":141.015,"n":473,"o":141.015,"t":"2026-10-09T17:15:00Z","v":13084,"vw":141.409043},{"c":140.755,"h":141.32,"l":140.75,"n":825,"o":141.21,"t":"2026-10-09T17:30:00Z","v":29560,"vw":141.146032},{"c":141.05,"h":141.12,"l":140.69,"n":457,"o":140.755,"t":"2026-10-09T17:45:00Z","v":13300,"vw":140.903445},{"c":140.93,"h":141.27,"l":140.91,"n":487,"o":140.96,"t":"2026-10-09T18:00:00Z","v":12258,"vw":141.080827},{"c":140.99,"h":141.29,"l":140.94,"n":678,"o":141.095,"t":"2026-10-09T18:15:00Z","v":45858,"vw":141.176071},{"c":141.04,"h":141.04,"l":140.6,"n":342,"o":140.94,"t":"2026-10-09T18:30:00Z","v":8531,"vw":140.757279},{"c":140.9725,"h":141.15,"l":140.86,"n":383,"o":141.0175,"t":"2026-10-09T18:45:00Z","v":11863,"vw":140.999701},{"c":140.44,"h":141.075,"l":140.44,"n":567,"o":140.84,"t":"2026-10-09T19:00:00Z","v":18958,"vw":140.727943},{"c":140.965,"h":141.205,"l":140.44,"n":577,"o":140.44,"t":"2026-10-09T19:15:00Z","v":17140,"vw":140.904684},{"c":140.54,"h":141.05,"l":140.425,"n":828,"o":141.05,"t":"2026-10-09T19:30:00Z","v":22484,"vw":140.736131},{"c":139.6,"h":140.66,"l":139.48,"n":3445,"o":140.54,"t":"2026-10-09T19:45:00Z","v":146379,"vw":139.877258},{"c":139.67,"h":139.67,"l":139.609,"n":51,"o":139.609,"t":"2026-10-09T20:00:00Z","v":149530,"vw":139.669869},{"c":140.2,"h":140.2,"l":140.2,"n":1,"o":140.2,"t":"2026-10-09T23:45:00Z","v":288,"vw":140.2},{"c":140,"h":140,"l":140,"n":3,"o":140,"t":"2026-10-12T08:00:00Z","v":1000,"vw":140},{"c":137.66,"h":137.66,"l":137.66,"n":3,"o":137.66,"t":"2026-10-12T08:45:00Z","v":205,"vw":137.66},{"c":138.1,"h":138.1,"l":138.1,"n":4,"o":138.1,"t":"2026-10-12T09:30:00Z","v":255,"vw":138.1},{"c":137.7,"h":139.221,"l":137.7,"n":7,"o":139.221,"t":"2026-10-12T11:00:00Z","v":485,"vw":138.119451},{"c":137.61,"h":137.62,"l":137.61,"n":8,"o":137.62,"t":"2026-10-12T11:45:00Z","v":255,"vw":137.615885},{"c":137.0963,"h":138,"l":137.0963,"n":24,"o":137.5,"t":"2026-10-12T12:00:00Z","v":1213,"vw":137.293646},{"c":137.31,"h":137.31,"l":137.31,"n":1,"o":137.31,"t":"2026-10-12T12:45:00Z","v":104,"vw":137.31},{"c":136.5,"h":136.5,"l":136.5,"n":31,"o":136.5,"t":"2026-10-12T13:15:00Z","v":902,"vw":136.5},{"c":131.44,"h":136.86,"l":131,"n":1069,"o":136.71,"t":"2026-10-12T13:30:00Z","v":66579,"vw":134.30439},{"c":133.085,"h":133.7,"l":131.0101,"n":665,"o":131.83,"t":"2026-10-12T13:45:00Z","v":23915,"vw":132.284375},{"c":132.87,"h":133.32,"l":131.4,"n":1065,"o":133.32,"t":"2026-10-12T14:00:00Z","v":38304,"vw":132.246802},{"c":132.245,"h":133.28,"l":131.795,"n":1099,"o":132.43,"t":"2026-10-12T14:15:00Z","v":41109,"vw":132.517089},{"c":133.24,"h":133.53,"l":132.05,"n":679,"o":132.1,"t":"2026-10-12T14:30:00Z","v":24295,"vw":132.715085},{"c":132.7,"h":133.05,"l":132.32,"n":734,"o":133.05,"t":"2026-10-12T14:45:00Z","v":25396,"vw":132.622493},{"c":131.59,"h":132.68,"l":131.59,"n":759,"o":132.68,"t":"2026-10-12T15:00:00Z","v":31592,"vw":132.007034},{"c":130.1,"h":131.96,"l":130.1,"n":1181,"o":131.69,"t":"2026-10-12T15:15:00Z","v":47724,"vw":131.172266},{"c":130.91,"h":131.11,"l":129.735,"n":1105,"o":130.095,"t":"2026-10-12T15:30:00Z","v":40185,"vw":130.494413},{"c":131.63,"h":131.63,"l":130.79,"n":749,"o":131.09,"t":"2026-10-12T15:45:00Z","v":28585,"vw":131.143443},{"c":131.4,"h":131.96,"l":131.11,"n":619,"o":131.36,"t":"2026-10-12T16:00:00Z","v":15694,"vw":131.703288},{"c":131.34,"h":131.62,"l":131.2722,"n":552,"o":131.385,"t":"2026-10-12T16:15:00Z","v":18167,"vw":131.427266},{"c":131.11,"h":131.72,"l":131,"n":600,"o":131.34,"t":"2026-10-12T16:30:00Z","v":16496,"vw":131.488199},{"c":130.805,"h":131.33,"l":130.7182,"n":787,"o":131.33,"t":"2026-10-12T16:45:00Z","v":30543,"vw":130.997376},{"c":131.405,"h":131.48,"l":130.72,"n":747,"o":130.805,"t":"2026-10-12T17:00:00Z","v":21157,"vw":131.196046},{"c":131.28,"h":131.59,"l":131.09,"n":698,"o":131.265,"t":"2026-10-12T17:15:00Z","v":24724,"vw":131.269998},{"c":131.6,"h":131.64,"l":131.14,"n":742,"o":131.31,"t":"2026-10-12T17:30:00Z","v":23230,"vw":131.399414},{"c":131.69,"h":131.8,"l":131.05,"n":961,"o":131.6,"t":"2026-10-12T17:45:00Z","v":48002,"vw":131.390187},{"c":131.52,"h":131.71,"l":131.135,"n":685,"o":131.71,"t":"2026-10-12T18:00:00Z","v":26917,"vw":131.444753},{"c":131.32,"h":131.52,"l":131.0801,"n":608,"o":131.52,"t":"2026-10-12T18:15:00Z","v":18426,"vw":131.365465},{"c":131.23,"h":131.44,"l":131.135,"n":736,"o":131.32,"t":"2026-10-12T18:30:00Z","v":21228,"vw":131.255696},{"c":130.7,"h":131.29,"l":130.6575,"n":698,"o":131.23,"t":"2026-10-12T18:45:00Z","v":19224,"vw":130.994037},{"c":130.47,"h":130.75,"l":130.29,"n":929,"o":130.7,"t":"2026-10-12T19:00:00Z","v":25833,"vw":130.516777},{"c":130.14,"h":130.5,"l":129.61,"n":1532,"o":130.425,"t":"2026-10-12T19:15:00Z","v":73552,"vw":129.973677},{"c":130.25,"h":130.43,"l":129.82,"n":1354,"o":130.23,"t":"2026-10-12T19:30:00Z","v":43854,"vw":130.122847},{"c":130.28,"h":130.405,"l":129.51,"n":4234,"o":130.3985,"t":"2026-10-12T19:45:00Z","v":166651,"vw":130.060809},{"c":135,"h":137,"l":130.28,"n":268,"o":130.28,"t":"2026-10-12T20:00:00Z","v":256603,"vw":130.386749},{"c":136,"h":138,"l":135,"n":75,"o":135.05,"t":"2026-10-12T20:15:00Z","v":4352,"vw":135.15546},{"c":136.03,"h":136.83,"l":130.28,"n":26,"o":135.49,"t":"2026-10-12T20:30:00Z","v":2284,"vw":135.71709},{"c":136.81,"h":136.81,"l":136.7,"n":5,"o":136.7,"t":"2026-10-12T20:45:00Z","v":232,"vw":136.755},{"c":136,"h":136,"l":135.25,"n":5,"o":135.34,"t":"2026-10-12T21:15:00Z","v":1201,"vw":135.841708},{"c":133.69,"h":134.99,"l":133.69,"n":30,"o":134.99,"t":"2026-10-12T21:45:00Z","v":1937,"vw":134.163394},{"c":133.5,"h":134.16,"l":133.5,"n":17,"o":133.5,"t":"2026-10-12T22:00:00Z","v":2352,"vw":133.606598},{"c":134.9,"h":134.9,"l":134.9,"n":2,"o":134.9,"t":"2026-10-12T22:30:00Z","v":301,"vw":134.9},{"c":133,"h":133.94,"l":133,"n":15,"o":133.03,"t":"2026-10-12T23:00:00Z","v":2428,"vw":133.191254},{"c":132.8,"h":132.8,"l":132.8,"n":2,"o":132.8,"t":"2026-10-12T23:15:00Z","v":107,"vw":132.8},{"c":132.8,"h":133.08,"l":132.8,"n":10,"o":133.06,"t":"2026-10-12T23:30:00Z","v":618,"vw":132.99},{"c":130.2,"h":133.01,"l":129.89,"n":70,"o":130.9467,"t":"2026-10-13T08:00:00Z","v":2504,"vw":130.626557},{"c":132.8,"h":132.8,"l":132,"n":10,"o":132,"t":"2026-10-13T08:30:00Z","v":718,"vw":132.666667},{"c":130.32,"h":133,"l":130.32,"n":11,"o":132.94,"t":"2026-10-13T08:45:00Z","v":1216,"vw":132.721},{"c":131.3,"h":132.5,"l":131.25,"n":53,"o":131.25,"t":"2026-10-13T09:45:00Z","v":1214,"vw":131.514379},{"c":130.32,"h":131.05,"l":130.32,"n":42,"o":131.04,"t":"2026-10-13T10:45:00Z","v":1287,"vw":130.704789},{"c":129,"h":130.49,"l":129,"n":18,"o":130.49,"t":"2026-10-13T11:00:00Z","v":1201,"vw":129.182325},{"c":129.05,"h":129.05,"l":129.05,"n":1,"o":129.05,"t":"2026-10-13T11:15:00Z","v":100,"vw":129.05},{"c":129.94,"h":129.94,"l":129.55,"n":5,"o":129.55,"t":"2026-10-13T11:30:00Z","v":937,"vw":129.897609},{"c":129.1,"h":129.1,"l":129.1,"n":73,"o":129.1,"t":"2026-10-13T12:00:00Z","v":296,"vw":129.1},{"c":128.02,"h":128.2,"l":128,"n":31,"o":128.2,"t":"2026-10-13T12:30:00Z","v":1300,"vw":128.119963},{"c":127,"h":128.03,"l":127,"n":33,"o":128.03,"t":"2026-10-13T12:45:00Z","v":3433,"vw":127.16305},{"c":127.3,"h":127.3,"l":127,"n":10,"o":127,"t":"2026-10-13T13:00:00Z","v":357,"vw":127.192473},{"c":127.5,"h":127.5,"l":127.3,"n":9,"o":127.3,"t":"2026-10-13T13:15:00Z","v":1323,"vw":127.461644},{"c":127.495,"h":127.64,"l":124,"n":2221,"o":127.64,"t":"2026-10-13T13:30:00Z","v":116353,"vw":125.785505},{"c":125.7,"h":127.57,"l":125.7,"n":1191,"o":127.29,"t":"2026-10-13T13:45:00Z","v":41908,"vw":126.748382},{"c":127.2,"h":127.35,"l":125.86,"n":1651,"o":125.86,"t":"2026-10-13T14:00:00Z","v":56788,"vw":126.912762},{"c":124.865,"h":127.27,"l":124.59,"n":1080,"o":127.27,"t":"2026-10-13T14:15:00Z","v":39195,"vw":125.669671},{"c":124.98,"h":125.5,"l":124.16,"n":1222,"o":124.795,"t":"2026-10-13T14:30:00Z","v":28298,"vw":124.78326},{"c":123.88,"h":124.84,"l":123.832,"n":1592,"o":124.655,"t":"2026-10-13T14:45:00Z","v":54401,"vw":124.291041},{"c":124.94,"h":124.98,"l":124.015,"n":1384,"o":124.13,"t":"2026-10-13T15:00:00Z","v":41643,"vw":124.575407},{"c":123.26,"h":125.21,"l":123.13,"n":1285,"o":124.865,"t":"2026-10-13T15:15:00Z","v":39226,"vw":124.296424},{"c":122.69,"h":123.145,"l":121.58,"n":1346,"o":123.145,"t":"2026-10-13T15:30:00Z","v":44414,"vw":122.277595},{"c":124.18,"h":124.3,"l":122.325,"n":855,"o":122.63,"t":"2026-10-13T15:45:00Z","v":23818,"vw":123.238444},{"c":124.04,"h":125.035,"l":124.02,"n":979,"o":124.2,"t":"2026-10-13T16:00:00Z","v":32071,"vw":124.406704},{"c":124.42,"h":124.75,"l":123.75,"n":775,"o":124.04,"t":"2026-10-13T16:15:00Z","v":21401,"vw":124.192794},{"c":124.27,"h":125.5,"l":124.27,"n":898,"o":124.9099,"t":"2026-10-13T16:30:00Z","v":35733,"vw":125.057218},{"c":124.08,"h":125,"l":124.07,"n":845,"o":124.44,"t":"2026-10-13T16:45:00Z","v":24782,"vw":124.503596},{"c":124.15,"h":124.35,"l":123.68,"n":828,"o":124.11,"t":"2026-10-13T17:00:00Z","v":29738,"vw":123.988479},{"c":123.64,"h":124.26,"l":123.5,"n":959,"o":124.13,"t":"2026-10-13T17:15:00Z","v":25390,"vw":123.805951},{"c":124.49,"h":124.545,"l":123.6,"n":1379,"o":123.61,"t":"2026-10-13T17:30:00Z","v":46257,"vw":124.186061},{"c":125.29,"h":125.315,"l":124.15,"n":1121,"o":124.45,"t":"2026-10-13T17:45:00Z","v":37422,"vw":124.844527},{"c":126.29,"h":126.9506,"l":125.0201,"n":1020,"o":125.22,"t":"2026-10-13T18:00:00Z","v":55468,"vw":125.957812},{"c":126.815,"h":127.2996,"l":125.88,"n":874,"o":126.2675,"t":"2026-10-13T18:15:00Z","v":32425,"vw":126.532927},{"c":126.93,"h":127.185,"l":126.39,"n":810,"o":126.81,"t":"2026-10-13T18:30:00Z","v":21454,"vw":126.783518},{"c":126.46,"h":127.035,"l":125.98,"n":1076,"o":126.98,"t":"2026-10-13T18:45:00Z","v":35888,"vw":126.301405},{"c":126.155,"h":126.705,"l":125.92,"n":1271,"o":126.4625,"t":"2026-10-13T19:00:00Z","v":49045,"vw":126.216255},{"c":126.56,"h":126.87,"l":126.09,"n":1159,"o":126.16,"t":"2026-10-13T19:15:00Z","v":40309,"vw":126.569348},{"c":126.9,"h":127.11,"l":126.46,"n":1846,"o":126.77,"t":"2026-10-13T19:30:00Z","v":64704,"vw":126.859691},{"c":128.08,"h":128.25,"l":126.74,"n":4520,"o":126.79,"t":"2026-10-13T19:45:00Z","v":226771,"vw":127.778038},{"c":128.09,"h":128.09,"l":128.09,"n":64,"o":128.09,"t":"2026-10-13T20:00:00Z","v":155670,"vw":128.09},{"c":128.09,"h":128.09,"l":128.09,"n":2,"o":128.09,"t":"2026-10-13T20:30:00Z","v":231,"vw":128.09},{"c":128.09,"h":128.09,"l":128.09,"n":1,"o":128.09,"t":"2026-10-13T21:45:00Z","v":140,"vw":128.09},{"c":129.04,"h":129.04,"l":129.04,"n":4,"o":129.04,"t":"2026-10-13T22:15:00Z","v":202,"vw":129.04},{"c":128.57,"h":128.99,"l":128.57,"n":6,"o":128.99,"t":"2026-10-13T22:30:00Z","v":262,"vw":128.78},{"c":129.02,"h":129.02,"l":129.02,"n":3,"o":129.02,"t":"2026-10-13T22:45:00Z","v":106,"vw":129.02},{"c":126.95,"h":129.2,"l":126.95,"n":56,"o":128.8301,"t":"2026-10-14T08:00:00Z","v":1015,"vw":128.511746},{"c":127,"h":127,"l":127,"n":3,"o":127,"t":"2026-10-14T09:30:00Z","v":202,"vw":127},{"c":127.29,"h":127.29,"l":127.29,"n":5,"o":127.29,"t":"2026-10-14T09:45:00Z","v":194,"vw":127.29},{"c":126.39,"h":126.39,"l":126.08,"n":14,"o":126.08,"t":"2026-10-14T12:00:00Z","v":346,"vw":126.237291},{"c":124.1,"h":124.1,"l":124.1,"n":7,"o":124.1,"t":"2026-10-14T12:30:00Z","v":1039,"vw":124.1},{"c":120,"h":120,"l":120,"n":17,"o":120,"t":"2026-10-14T13:15:00Z","v":494,"vw":120},{"c":124.99,"h":126.29,"l":123,"n":1009,"o":124.01,"t":"2026-10-14T13:30:00Z","v":100845,"vw":125.183062},{"c":124.05,"h":125.81,"l":124.05,"n":645,"o":125,"t":"2026-10-14T13:45:00Z","v":25961,"vw":124.832081},{"c":125.3,"h":125.79,"l":124.05,"n":756,"o":124.38,"t":"2026-10-14T14:00:00Z","v":22797,"vw":124.919392},{"c":124.45,"h":126.25,"l":124.275,"n":718,"o":125.37,"t":"2026-10-14T14:15:00Z","v":23017,"vw":125.461736},{"c":125.24,"h":125.49,"l":124.37,"n":717,"o":124.48,"t":"2026-10-14T14:30:00Z","v":23146,"vw":124.819571},{"c":124.855,"h":125.56,"l":124.33,"n":526,"o":125.12,"t":"2026-10-14T14:45:00Z","v":12826,"vw":124.824625},{"c":123.65,"h":124.82,"l":123.26,"n":760,"o":124.77,"t":"2026-10-14T15:00:00Z","v":18177,"vw":123.929736},{"c":122.96,"h":123.85,"l":122.8288,"n":710,"o":123.8,"t":"2026-10-14T15:15:00Z","v":20679,"vw":123.132216},{"c":121.79,"h":123.31,"l":121.495,"n":915,"o":122.85,"t":"2026-10-14T15:30:00Z","v":25823,"vw":122.294117},{"c":122.935,"h":122.99,"l":121.655,"n":1165,"o":121.74,"t":"2026-10-14T15:45:00Z","v":47177,"vw":122.529459},{"c":121.4,"h":123.21,"l":121.24,"n":1273,"o":122.99,"t":"2026-10-14T16:00:00Z","v":46227,"vw":122.170618},{"c":120.385,"h":121.35,"l":120,"n":1037,"o":121.3425,"t":"2026-10-14T16:15:00Z","v":30297,"vw":120.53709},{"c":120.935,"h":121.16,"l":119.855,"n":1304,"o":120.425,"t":"2026-10-14T16:30:00Z","v":55964,"vw":120.345077},{"c":121.32,"h":121.52,"l":120.935,"n":947,"o":121,"t":"2026-10-14T16:45:00Z","v":38832,"vw":121.160105},{"c":120.76,"h":121.485,"l":120.4244,"n":727,"o":121.27,"t":"2026-10-14T17:00:00Z","v":22654,"vw":120.852119},{"c":120.135,"h":120.875,"l":119.905,"n":800,"o":120.69,"t":"2026-10-14T17:15:00Z","v":21864,"vw":120.540136},{"c":119.63,"h":120.26,"l":119.36,"n":845,"o":120.09,"t":"2026-10-14T17:30:00Z","v":20554,"vw":119.87139},{"c":119.73,"h":119.855,"l":119.36,"n":933,"o":119.55,"t":"2026-10-14T17:45:00Z","v":26349,"vw":119.562742},{"c":120.27,"h":120.41,"l":119.39,"n":921,"o":119.67,"t":"2026-10-14T18:00:00Z","v":22242,"vw":119.996612},{"c":119.98,"h":120.39,"l":119.59,"n":735,"o":120.21,"t":"2026-10-14T18:15:00Z","v":19108,"vw":120.001409},{"c":119.54,"h":120.0076,"l":119.3761,"n":779,"o":119.98,"t":"2026-10-14T18:30:00Z","v":24343,"vw":119.636559},{"c":119.615,"h":119.8285,"l":119.4,"n":832,"o":119.42,"t":"2026-10-14T18:45:00Z","v":24432,"vw":119.551978},{"c":119.22,"h":119.515,"l":118.8,"n":973,"o":119.46,"t":"2026-10-14T19:00:00Z","v":24779,"vw":119.186827},{"c":120.08,"h":120.25,"l":119.06,"n":1214,"o":119.225,"t":"2026-10-14T19:15:00Z","v":34832,"vw":119.766712},{"c":120.59,"h":120.92,"l":119.97,"n":1262,"o":120.105,"t":"2026-10-14T19:30:00Z","v":32492,"vw":120.588126},{"c":119.64,"h":120.87,"l":119.52,"n":3785,"o":120.51,"t":"2026-10-14T19:45:00Z","v":168974,"vw":119.968875},{"c":119.71,"h":119.71,"l":119.65,"n":79,"o":119.65,"t":"2026-10-14T20:00:00Z","v":250628,"vw":119.709946},{"c":119.4,"h":119.6,"l":119.4,"n":5,"o":119.6,"t":"2026-10-14T20:15:00Z","v":335,"vw":119.511333},{"c":118.8,"h":118.8,"l":118.8,"n":3,"o":118.8,"t":"2026-10-14T21:30:00Z","v":209,"vw":118.8},{"c":117.69,"h":117.69,"l":117.69,"n":6,"o":117.69,"t":"2026-10-14T22:15:00Z","v":200,"vw":117.69},{"c":116,"h":116,"l":116,"n":13,"o":116,"t":"2026-10-14T23:15:00Z","v":519,"vw":116},{"c":113.65,"h":117.36,"l":113.65,"n":83,"o":117.15,"t":"2026-10-15T08:00:00Z","v":3030,"vw":116.146172},{"c":114,"h":114.8,"l":114,"n":7,"o":114.8,"t":"2026-10-15T08:45:00Z","v":398,"vw":114.54026},{"c":115.2,"h":115.2,"l":115.2,"n":4,"o":115.2,"t":"2026-10-15T10:30:00Z","v":170,"vw":115.2},{"c":113.65,"h":118.7707,"l":113.65,"n":23,"o":118.7707,"t":"2026-10-15T11:00:00Z","v":309,"vw":115.936027},{"c":113.99,"h":113.99,"l":112.3952,"n":5,"o":112.3952,"t":"2026-10-15T11:15:00Z","v":1108,"vw":112.540182},{"c":114,"h":114,"l":114,"n":12,"o":114,"t":"2026-10-15T11:30:00Z","v":3149,"vw":114},{"c":113.5,"h":113.5,"l":113.5,"n":8,"o":113.5,"t":"2026-10-15T11:45:00Z","v":143,"vw":113.5},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-10-15T12:00:00Z","v":400,"vw":112},{"c":113.01,"h":113.01,"l":113.01,"n":11,"o":113.01,"t":"2026-10-15T12:15:00Z","v":489,"vw":113.01},{"c":113.05,"h":113.05,"l":113.05,"n":1,"o":113.05,"t":"2026-10-15T12:30:00Z","v":200,"vw":113.05},{"c":113.5,"h":113.5,"l":113.5,"n":1,"o":113.5,"t":"2026-10-15T12:45:00Z","v":200,"vw":113.5},{"c":113,"h":113,"l":112.465,"n":14,"o":112.465,"t":"2026-10-15T13:00:00Z","v":1147,"vw":112.513636},{"c":112.23,"h":112.97,"l":112.23,"n":18,"o":112.97,"t":"2026-10-15T13:15:00Z","v":549,"vw":112.6},{"c":111.29,"h":113.595,"l":108.46,"n":1776,"o":112.99,"t":"2026-10-15T13:30:00Z","v":91040,"vw":111.497036},{"c":108,"h":111.56,"l":107.77,"n":1687,"o":111.175,"t":"2026-10-15T13:45:00Z","v":86612,"vw":108.817683},{"c":106.88,"h":109.1399,"l":106.48,"n":2484,"o":108.29,"t":"2026-10-15T14:00:00Z","v":125152,"vw":108.232264},{"c":107.885,"h":108.61,"l":106.575,"n":1917,"o":107,"t":"2026-10-15T14:15:00Z","v":100386,"vw":107.893652},{"c":110.74,"h":111.37,"l":107.0901,"n":1741,"o":107.885,"t":"2026-10-15T14:30:00Z","v":101298,"vw":108.637592},{"c":110.91,"h":111.89,"l":109.655,"n":2023,"o":110.93,"t":"2026-10-15T14:45:00Z","v":114382,"vw":110.679103},{"c":111.07,"h":111.21,"l":109.385,"n":2581,"o":110.85,"t":"2026-10-15T15:00:00Z","v":172678,"vw":110.824318},{"c":110.9,"h":112.0405,"l":110.35,"n":1960,"o":111.07,"t":"2026-10-15T15:15:00Z","v":93464,"vw":111.223871},{"c":110.93,"h":111.4155,"l":110.48,"n":857,"o":110.9,"t":"2026-10-15T15:30:00Z","v":33352,"vw":111.002497},{"c":110.9001,"h":111.16,"l":109.7,"n":954,"o":110.59,"t":"2026-10-15T15:45:00Z","v":42289,"vw":110.354116},{"c":110.64,"h":112.01,"l":110.35,"n":1079,"o":111.17,"t":"2026-10-15T16:00:00Z","v":28558,"vw":111.078399},{"c":110.54,"h":111.06,"l":110.19,"n":981,"o":110.775,"t":"2026-10-15T16:15:00Z","v":34965,"vw":110.683578},{"c":110.655,"h":111.36,"l":110.3292,"n":751,"o":110.7,"t":"2026-10-15T16:30:00Z","v":24810,"vw":110.871122},{"c":110.34,"h":110.965,"l":110.11,"n":756,"o":110.84,"t":"2026-10-15T16:45:00Z","v":24461,"vw":110.507069},{"c":110.485,"h":110.76,"l":109.7901,"n":954,"o":110.25,"t":"2026-10-15T17:00:00Z","v":28774,"vw":110.375031},{"c":110.535,"h":110.66,"l":110.08,"n":809,"o":110.57,"t":"2026-10-15T17:15:00Z","v":24800,"vw":110.371898},{"c":111.92,"h":111.99,"l":110.5025,"n":1553,"o":110.5025,"t":"2026-10-15T17:30:00Z","v":113963,"vw":111.353614},{"c":111.98,"h":112.29,"l":111.78,"n":816,"o":112,"t":"2026-10-15T17:45:00Z","v":34041,"vw":112.018081},{"c":110.71,"h":111.91,"l":110.695,"n":1401,"o":111.91,"t":"2026-10-15T18:00:00Z","v":94386,"vw":111.583766},{"c":111.15,"h":111.15,"l":110.645,"n":898,"o":110.78,"t":"2026-10-15T18:15:00Z","v":42504,"vw":110.952197},{"c":111.1,"h":111.25,"l":110.725,"n":795,"o":111.11,"t":"2026-10-15T18:30:00Z","v":28643,"vw":110.930491},{"c":111.4,"h":111.525,"l":110.985,"n":801,"o":111.09,"t":"2026-10-15T18:45:00Z","v":29623,"vw":111.252817},{"c":112.585,"h":112.5875,"l":111.36,"n":860,"o":111.365,"t":"2026-10-15T19:00:00Z","v":26902,"vw":111.863401},{"c":113.655,"h":114.3499,"l":112.5,"n":1476,"o":112.55,"t":"2026-10-15T19:15:00Z","v":52781,"vw":113.710522},{"c":113.32,"h":114.33,"l":113.32,"n":1842,"o":113.6,"t":"2026-10-15T19:30:00Z","v":62270,"vw":113.841632},{"c":113.28,"h":113.69,"l":112.71,"n":3496,"o":113.38,"t":"2026-10-15T19:45:00Z","v":116586,"vw":113.226879},{"c":115,"h":115,"l":113.01,"n":48,"o":113.34,"t":"2026-10-15T20:00:00Z","v":119001,"vw":113.345333},{"c":115,"h":115,"l":115,"n":1,"o":115,"t":"2026-10-15T20:45:00Z","v":200,"vw":115},{"c":112.74,"h":113.41,"l":112.74,"n":15,"o":113.41,"t":"2026-10-15T21:00:00Z","v":577,"vw":113.065},{"c":114,"h":114,"l":113.9,"n":32,"o":113.9,"t":"2026-10-15T21:45:00Z","v":363,"vw":113.946296},{"c":113.91,"h":113.99,"l":113.91,"n":6,"o":113.99,"t":"2026-10-15T22:00:00Z","v":400,"vw":113.95},{"c":113.93,"h":113.93,"l":113.93,"n":18,"o":113.93,"t":"2026-10-15T22:15:00Z","v":239,"vw":113.93},{"c":113.74,"h":113.74,"l":113.74,"n":2,"o":113.74,"t":"2026-10-15T22:30:00Z","v":126,"vw":113.74},{"c":113.9,"h":113.9,"l":113.9,"n":42,"o":113.9,"t":"2026-10-15T23:00:00Z","v":2253,"vw":113.9},{"c":113.94,"h":113.94,"l":113.94,"n":1,"o":113.94,"t":"2026-10-15T23:15:00Z","v":100,"vw":113.94},{"c":113.34,"h":113.34,"l":113.34,"n":1,"o":113.34,"t":"2026-10-15T23:30:00Z","v":250,"vw":113.34},{"c":113.14,"h":114.3,"l":113.14,"n":37,"o":114.3,"t":"2026-10-16T08:00:00Z","v":979,"vw":113.643012},{"c":112.16,"h":113,"l":112.16,"n":40,"o":113,"t":"2026-10-16T11:00:00Z","v":1375,"vw":112.734508},{"c":111.7,"h":111.7,"l":111.7,"n":3,"o":111.7,"t":"2026-10-16T11:30:00Z","v":230,"vw":111.7},{"c":111.58,"h":111.58,"l":111.58,"n":11,"o":111.58,"t":"2026-10-16T11:45:00Z","v":450,"vw":111.58},{"c":110,"h":110,"l":110,"n":2,"o":110,"t":"2026-10-16T13:00:00Z","v":950,"vw":110},{"c":110.84,"h":110.84,"l":110.84,"n":10,"o":110.84,"t":"2026-10-16T13:15:00Z","v":118,"vw":110.84},{"c":110.93,"h":111.7,"l":108.57,"n":1084,"o":110.72,"t":"2026-10-16T13:30:00Z","v":63853,"vw":110.408492},{"c":107.855,"h":111.105,"l":107.1024,"n":902,"o":110.685,"t":"2026-10-16T13:45:00Z","v":37567,"vw":108.309217},{"c":108.35,"h":108.57,"l":107.04,"n":1022,"o":107.8,"t":"2026-10-16T14:00:00Z","v":41093,"vw":107.732839},{"c":107.6,"h":108.56,"l":107.24,"n":954,"o":108.29,"t":"2026-10-16T14:15:00Z","v":40236,"vw":108.063627},{"c":108.38,"h":108.91,"l":107.365,"n":1213,"o":107.51,"t":"2026-10-16T14:30:00Z","v":48251,"vw":108.371896},{"c":108.16,"h":108.97,"l":108,"n":711,"o":108.25,"t":"2026-10-16T14:45:00Z","v":29649,"vw":108.398627},{"c":106.73,"h":108.38,"l":106.49,"n":917,"o":108.38,"t":"2026-10-16T15:00:00Z","v":29374,"vw":107.18263},{"c":107.53,"h":107.705,"l":106.58,"n":771,"o":106.785,"t":"2026-10-16T15:15:00Z","v":26728,"vw":107.138387},{"c":107.67,"h":108.02,"l":107.41,"n":726,"o":107.41,"t":"2026-10-16T15:30:00Z","v":24350,"vw":107.813452},{"c":107.135,"h":107.87,"l":106.75,"n":767,"o":107.52,"t":"2026-10-16T15:45:00Z","v":19723,"vw":107.28864},{"c":106.94,"h":107.35,"l":106.21,"n":1042,"o":107.21,"t":"2026-10-16T16:00:00Z","v":48580,"vw":106.721287},{"c":108.8,"h":108.98,"l":106.6679,"n":1371,"o":107.02,"t":"2026-10-16T16:15:00Z","v":57129,"vw":107.674232},{"c":108.32,"h":108.99,"l":108.125,"n":1068,"o":108.76,"t":"2026-10-16T16:30:00Z","v":50272,"vw":108.485367},{"c":107.75,"h":108.35,"l":107.05,"n":1176,"o":108.33,"t":"2026-10-16T16:45:00Z","v":49366,"vw":107.649908},{"c":107.465,"h":107.98,"l":107.17,"n":888,"o":107.745,"t":"2026-10-16T17:00:00Z","v":34664,"vw":107.489667},{"c":107.805,"h":107.805,"l":106.85,"n":1390,"o":107.57,"t":"2026-10-16T17:15:00Z","v":74586,"vw":107.235933},{"c":108.35,"h":108.35,"l":107.49,"n":1241,"o":107.72,"t":"2026-10-16T17:30:00Z","v":51424,"vw":107.777541},{"c":107.765,"h":108.37,"l":107.53,"n":1095,"o":108.2,"t":"2026-10-16T17:45:00Z","v":48147,"vw":107.808781},{"c":107.11,"h":107.84,"l":106.78,"n":1178,"o":107.815,"t":"2026-10-16T18:00:00Z","v":62636,"vw":107.390619},{"c":107.1436,"h":107.235,"l":106.6822,"n":733,"o":107.07,"t":"2026-10-16T18:15:00Z","v":28648,"vw":106.945712},{"c":106.3901,"h":107.15,"l":106.3901,"n":1022,"o":107.14,"t":"2026-10-16T18:30:00Z","v":41908,"vw":106.751581},{"c":106.12,"h":106.485,"l":105.86,"n":1141,"o":106.45,"t":"2026-10-16T18:45:00Z","v":47322,"vw":106.078955},{"c":106.575,"h":106.8701,"l":105.16,"n":1466,"o":106.08,"t":"2026-10-16T19:00:00Z","v":67098,"vw":105.884221},{"c":106.405,"h":106.73,"l":105.95,"n":1292,"o":106.625,"t":"2026-10-16T19:15:00Z","v":38115,"vw":106.450476},{"c":105.085,"h":106.73,"l":105.085,"n":1841,"o":106.54,"t":"2026-10-16T19:30:00Z","v":67049,"vw":105.869263},{"c":105.04,"h":105.2408,"l":104.6201,"n":5098,"o":105.15,"t":"2026-10-16T19:45:00Z","v":229654,"vw":104.982318},{"c":104.8,"h":105.01,"l":104.8,"n":54,"o":105.01,"t":"2026-10-16T20:00:00Z","v":179895,"vw":105.009824},{"c":105.5,"h":105.5,"l":105.5,"n":1,"o":105.5,"t":"2026-10-16T20:30:00Z","v":100,"vw":105.5},{"c":105.01,"h":105.07,"l":105.01,"n":11,"o":105.07,"t":"2026-10-16T22:00:00Z","v":527,"vw":105.032},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-16T22:45:00Z","v":100,"vw":104},{"c":104.6,"h":104.6,"l":104.6,"n":1,"o":104.6,"t":"2026-10-16T23:00:00Z","v":100,"vw":104.6},{"c":103,"h":104,"l":103,"n":23,"o":104,"t":"2026-10-16T23:15:00Z","v":1828,"vw":103.890898},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-16T23:45:00Z","v":200,"vw":104},{"c":109.61,"h":109.61,"l":109.2,"n":56,"o":109.36,"t":"2026-10-19T08:00:00Z","v":1845,"vw":109.3546},{"c":109.08,"h":112.1307,"l":109.08,"n":16,"o":112.1307,"t":"2026-10-19T08:45:00Z","v":903,"vw":110.422203},{"c":109.3,"h":109.3,"l":109.3,"n":1,"o":109.3,"t":"2026-10-19T09:30:00Z","v":600,"vw":109.3},{"c":109.99,"h":109.99,"l":109.5,"n":10,"o":109.5,"t":"2026-10-19T10:00:00Z","v":351,"vw":109.745},{"c":109.3,"h":109.98,"l":109.3,"n":13,"o":109.98,"t":"2026-10-19T11:30:00Z","v":595,"vw":109.49883},{"c":110.8,"h":111.7744,"l":110.52,"n":14,"o":110.52,"t":"2026-10-19T12:00:00Z","v":1463,"vw":111.588667},{"c":111.5617,"h":111.85,"l":111,"n":10,"o":111,"t":"2026-10-19T13:00:00Z","v":1056,"vw":111.197355},{"c":110.35,"h":111.36,"l":110.35,"n":40,"o":111.36,"t":"2026-10-19T13:15:00Z","v":1484,"vw":110.745147},{"c":111.47,"h":112.84,"l":110.1,"n":1341,"o":111.37,"t":"2026-10-19T13:30:00Z","v":91732,"vw":111.444244},{"c":111.53,"h":113,"l":111,"n":994,"o":111.78,"t":"2026-10-19T13:45:00Z","v":41894,"vw":111.791371},{"c":112.05,"h":112.4199,"l":110.76,"n":1190,"o":111.64,"t":"2026-10-19T14:00:00Z","v":63822,"vw":111.323982},{"c":112.95,"h":113.48,"l":112.28,"n":1240,"o":112.36,"t":"2026-10-19T14:15:00Z","v":61526,"vw":112.980554},{"c":112.365,"h":113.13,"l":111.78,"n":958,"o":113.07,"t":"2026-10-19T14:30:00Z","v":37789,"vw":112.453195},{"c":112.615,"h":113.32,"l":112.5,"n":847,"o":112.61,"t":"2026-10-19T14:45:00Z","v":31990,"vw":113.003218},{"c":113.54,"h":114,"l":112.6323,"n":1769,"o":112.74,"t":"2026-10-19T15:00:00Z","v":110795,"vw":113.619791},{"c":114.45,"h":114.87,"l":113.2,"n":1336,"o":113.4886,"t":"2026-10-19T15:15:00Z","v":79420,"vw":114.466431},{"c":114.285,"h":114.73,"l":113.73,"n":1069,"o":114.34,"t":"2026-10-19T15:30:00Z","v":55182,"vw":114.160722},{"c":113.94,"h":114.305,"l":113.9,"n":698,"o":114.03,"t":"2026-10-19T15:45:00Z","v":21186,"vw":114.117485},{"c":114.375,"h":114.53,"l":113.61,"n":938,"o":113.98,"t":"2026-10-19T16:00:00Z","v":45140,"vw":113.887724},{"c":113.31,"h":114.3,"l":113.08,"n":1110,"o":114.22,"t":"2026-10-19T16:15:00Z","v":72900,"vw":113.512846},{"c":113.34,"h":113.495,"l":112.87,"n":896,"o":113.495,"t":"2026-10-19T16:30:00Z","v":41617,"vw":113.179935},{"c":112.78,"h":113.37,"l":112.59,"n":874,"o":113.2,"t":"2026-10-19T16:45:00Z","v":34579,"vw":112.904577},{"c":112.325,"h":112.84,"l":112.2,"n":711,"o":112.675,"t":"2026-10-19T17:00:00Z","v":24720,"vw":112.461622},{"c":112.29,"h":112.69,"l":112.16,"n":785,"o":112.39,"t":"2026-10-19T17:15:00Z","v":34221,"vw":112.348452},{"c":111.45,"h":112.31,"l":111.41,"n":1364,"o":112.16,"t":"2026-10-19T17:30:00Z","v":41001,"vw":111.911376},{"c":111.13,"h":111.4,"l":110.49,"n":1104,"o":111.33,"t":"2026-10-19T17:45:00Z","v":45825,"vw":110.952349},{"c":111.28,"h":111.42,"l":110.78,"n":798,"o":111.25,"t":"2026-10-19T18:00:00Z","v":26288,"vw":111.158407},{"c":110.655,"h":111.36,"l":110.5,"n":684,"o":111.2044,"t":"2026-10-19T18:15:00Z","v":20596,"vw":111.098186},{"c":111.04,"h":111.115,"l":110.58,"n":711,"o":110.78,"t":"2026-10-19T18:30:00Z","v":22791,"vw":110.90465},{"c":111.07,"h":111.17,"l":110.81,"n":847,"o":111.06,"t":"2026-10-19T18:45:00Z","v":26031,"vw":111.009549},{"c":110.8,"h":111.3975,"l":110.71,"n":944,"o":111.13,"t":"2026-10-19T19:00:00Z","v":32733,"vw":111.080146},{"c":111.27,"h":111.535,"l":110.74,"n":1136,"o":110.775,"t":"2026-10-19T19:15:00Z","v":40445,"vw":111.105321},{"c":112.32,"h":112.43,"l":111.11,"n":1827,"o":111.2,"t":"2026-10-19T19:30:00Z","v":100036,"vw":111.875609},{"c":110.17,"h":112.4,"l":110.08,"n":4329,"o":112.39,"t":"2026-10-19T19:45:00Z","v":220398,"vw":110.983492},{"c":110.16,"h":110.16,"l":110.16,"n":58,"o":110.16,"t":"2026-10-19T20:00:00Z","v":302029,"vw":110.16},{"c":110.25,"h":110.27,"l":110.25,"n":34,"o":110.27,"t":"2026-10-19T22:15:00Z","v":1016,"vw":110.254706},{"c":108.1,"h":108.14,"l":108,"n":14,"o":108,"t":"2026-10-20T08:00:00Z","v":444,"vw":108.08},{"c":107.11,"h":107.11,"l":107.11,"n":5,"o":107.11,"t":"2026-10-20T10:00:00Z","v":665,"vw":107.11},{"c":107,"h":107,"l":107,"n":7,"o":107,"t":"2026-10-20T11:00:00Z","v":310,"vw":107},{"c":106.1,"h":106.1,"l":106.1,"n":4,"o":106.1,"t":"2026-10-20T11:30:00Z","v":280,"vw":106.1},{"c":107.8,"h":107.8,"l":107.79,"n":15,"o":107.79,"t":"2026-10-20T13:00:00Z","v":755,"vw":107.796429},{"c":106.62,"h":106.78,"l":106.62,"n":2,"o":106.78,"t":"2026-10-20T13:15:00Z","v":227,"vw":106.690485},{"c":104.3232,"h":108,"l":104.2132,"n":861,"o":106.95,"t":"2026-10-20T13:30:00Z","v":57142,"vw":106.419482},{"c":106.535,"h":106.872,"l":103.93,"n":1029,"o":104.11,"t":"2026-10-20T13:45:00Z","v":43176,"vw":105.34767},{"c":106.95,"h":107.635,"l":106.25,"n":1285,"o":106.535,"t":"2026-10-20T14:00:00Z","v":58308,"vw":106.527659},{"c":109.04,"h":109.1,"l":107.09,"n":1189,"o":107.1,"t":"2026-10-20T14:15:00Z","v":51500,"vw":107.934925},{"c":108.08,"h":109.68,"l":107.8135,"n":828,"o":109.165,"t":"2026-10-20T14:30:00Z","v":29844,"vw":108.537847},{"c":108.705,"h":109,"l":107.81,"n":837,"o":108.22,"t":"2026-10-20T14:45:00Z","v":29572,"vw":108.45925},{"c":106.53,"h":108.93,"l":106.5,"n":1079,"o":108.65,"t":"2026-10-20T15:00:00Z","v":32628,"vw":107.925025},{"c":107.225,"h":107.62,"l":106.616,"n":710,"o":106.616,"t":"2026-10-20T15:15:00Z","v":22220,"vw":107.337188},{"c":107.0125,"h":107.24,"l":106.3,"n":863,"o":107.23,"t":"2026-10-20T15:30:00Z","v":29347,"vw":106.827761},{"c":107.28,"h":107.5,"l":106.7115,"n":575,"o":106.98,"t":"2026-10-20T15:45:00Z","v":15548,"vw":106.997125},{"c":107.62,"h":107.97,"l":107.4,"n":539,"o":107.49,"t":"2026-10-20T16:00:00Z","v":16900,"vw":107.650145},{"c":107.63,"h":107.685,"l":107.095,"n":417,"o":107.6,"t":"2026-10-20T16:15:00Z","v":14441,"vw":107.310679},{"c":107.725,"h":108.2861,"l":107.635,"n":571,"o":107.68,"t":"2026-10-20T16:30:00Z","v":15455,"vw":107.965298},{"c":107.36,"h":107.98,"l":107.31,"n":415,"o":107.69,"t":"2026-10-20T16:45:00Z","v":9750,"vw":107.702822},{"c":107.365,"h":107.59,"l":107.1895,"n":538,"o":107.46,"t":"2026-10-20T17:00:00Z","v":18015,"vw":107.40722},{"c":108.34,"h":108.35,"l":107.33,"n":689,"o":107.5,"t":"2026-10-20T17:15:00Z","v":23245,"vw":107.852133},{"c":108.21,"h":108.68,"l":108.21,"n":642,"o":108.41,"t":"2026-10-20T17:30:00Z","v":24338,"vw":108.409948},{"c":108.51,"h":108.51,"l":108.09,"n":631,"o":108.205,"t":"2026-10-20T17:45:00Z","v":19914,"vw":108.304515},{"c":108.84,"h":109.05,"l":108.27,"n":903,"o":108.58,"t":"2026-10-20T18:00:00Z","v":35805,"vw":108.657579},{"c":108.68,"h":108.89,"l":108.475,"n":680,"o":108.89,"t":"2026-10-20T18:15:00Z","v":24650,"vw":108.613656},{"c":108.1,"h":108.75,"l":108.025,"n":756,"o":108.69,"t":"2026-10-20T18:30:00Z","v":32878,"vw":108.33528},{"c":108.52,"h":108.58,"l":108.1,"n":627,"o":108.11,"t":"2026-10-20T18:45:00Z","v":25243,"vw":108.39816},{"c":108.55,"h":108.75,"l":108.38,"n":763,"o":108.52,"t":"2026-10-20T19:00:00Z","v":22384,"vw":108.594202},{"c":108.435,"h":108.63,"l":108.36,"n":872,"o":108.49,"t":"2026-10-20T19:15:00Z","v":27389,"vw":108.498875},{"c":108.645,"h":108.77,"l":108.21,"n":1673,"o":108.4125,"t":"2026-10-20T19:30:00Z","v":63498,"vw":108.519521},{"c":107.72,"h":108.66,"l":107.58,"n":4274,"o":108.57,"t":"2026-10-20T19:45:00Z","v":205945,"vw":108.030354},{"c":107.28,"h":107.7,"l":107.28,"n":87,"o":107.7,"t":"2026-10-20T20:00:00Z","v":256962,"vw":107.699816},{"c":109.24,"h":109.24,"l":109.24,"n":2,"o":109.24,"t":"2026-10-20T20:45:00Z","v":131,"vw":109.24},{"c":109.95,"h":110.1,"l":109.34,"n":30,"o":110,"t":"2026-10-20T21:00:00Z","v":1569,"vw":109.969473},{"c":110.99,"h":111,"l":110.99,"n":5,"o":111,"t":"2026-10-20T21:30:00Z","v":300,"vw":110.995},{"c":112.1225,"h":112.1225,"l":112.1225,"n":1,"o":112.1225,"t":"2026-10-20T21:45:00Z","v":100,"vw":112.1225},{"c":110.99,"h":110.99,"l":110.99,"n":1,"o":110.99,"t":"2026-10-20T22:45:00Z","v":500,"vw":110.99},{"c":108.8932,"h":108.8932,"l":108.8932,"n":3,"o":108.8932,"t":"2026-10-20T23:15:00Z","v":219,"vw":108.8932},{"c":110.89,"h":110.89,"l":110.89,"n":30,"o":110.89,"t":"2026-10-21T08:00:00Z","v":488,"vw":110.89},{"c":110.01,"h":110.01,"l":110.01,"n":5,"o":110.01,"t":"2026-10-21T08:30:00Z","v":164,"vw":110.01},{"c":109.63,"h":109.63,"l":109.63,"n":7,"o":109.63,"t":"2026-10-21T09:30:00Z","v":387,"vw":109.63},{"c":109.8,"h":110.93,"l":109.8,"n":4,"o":110.93,"t":"2026-10-21T10:00:00Z","v":302,"vw":110.196667},{"c":110.63,"h":110.63,"l":110.63,"n":1,"o":110.63,"t":"2026-10-21T10:45:00Z","v":100,"vw":110.63},{"c":112,"h":112.06,"l":112,"n":3,"o":112.06,"t":"2026-10-21T12:30:00Z","v":367,"vw":112.017869},{"c":112.8878,"h":112.8878,"l":112.8878,"n":1,"o":112.8878,"t":"2026-10-21T13:00:00Z","v":2000,"vw":112.8878},{"c":110.01,"h":112.01,"l":110.01,"n":54,"o":112.01,"t":"2026-10-21T13:15:00Z","v":1164,"vw":110.405669},{"c":109.41,"h":112.621,"l":109.41,"n":519,"o":110.95,"t":"2026-10-21T13:30:00Z","v":25936,"vw":111.168325},{"c":110.525,"h":110.995,"l":109.35,"n":636,"o":109.64,"t":"2026-10-21T13:45:00Z","v":22381,"vw":110.455427},{"c":110,"h":111.08,"l":109.85,"n":524,"o":110.635,"t":"2026-10-21T14:00:00Z","v":15792,"vw":110.507982},{"c":110.415,"h":110.665,"l":109.361,"n":517,"o":109.93,"t":"2026-10-21T14:15:00Z","v":20170,"vw":110.028474},{"c":110.48,"h":111.05,"l":109.93,"n":354,"o":110.22,"t":"2026-10-21T14:30:00Z","v":12916,"vw":110.319269},{"c":111.315,"h":111.35,"l":109.86,"n":646,"o":109.86,"t":"2026-10-21T14:45:00Z","v":33882,"vw":110.869293},{"c":110.77,"h":111.98,"l":110.77,"n":1152,"o":111.53,"t":"2026-10-21T15:00:00Z","v":116723,"vw":111.313777},{"c":111.11,"h":111.3399,"l":110.8,"n":483,"o":111.085,"t":"2026-10-21T15:15:00Z","v":33921,"vw":111.046449},{"c":111.61,"h":111.715,"l":111.07,"n":460,"o":111.25,"t":"2026-10-21T15:30:00Z","v":14380,"vw":111.496019},{"c":111.85,"h":111.9,"l":111.4,"n":494,"o":111.61,"t":"2026-10-21T15:45:00Z","v":17994,"vw":111.769402},{"c":111.285,"h":111.64,"l":111.19,"n":546,"o":111.64,"t":"2026-10-21T16:00:00Z","v":19705,"vw":111.324925},{"c":110.725,"h":111.34,"l":110.62,"n":403,"o":111.3,"t":"2026-10-21T16:15:00Z","v":24451,"vw":111.158212},{"c":111.24,"h":112.3,"l":110.5,"n":926,"o":110.725,"t":"2026-10-21T16:30:00Z","v":28690,"vw":111.236107},{"c":111.4594,"h":111.6,"l":111.13,"n":390,"o":111.2,"t":"2026-10-21T16:45:00Z","v":14668,"vw":111.394572},{"c":111.56,"h":111.7,"l":111.33,"n":386,"o":111.34,"t":"2026-10-21T17:00:00Z","v":9309,"vw":111.505774},{"c":111.75,"h":112.18,"l":111.66,"n":495,"o":111.66,"t":"2026-10-21T17:15:00Z","v":25533,"vw":111.905072},{"c":111.84,"h":112.41,"l":111.58,"n":769,"o":111.85,"t":"2026-10-21T17:30:00Z","v":27928,"vw":111.967191},{"c":112.3,"h":112.32,"l":111.5,"n":852,"o":111.8,"t":"2026-10-21T17:45:00Z","v":29797,"vw":111.874255},{"c":112.4799,"h":112.48,"l":111.8701,"n":985,"o":112.23,"t":"2026-10-21T18:00:00Z","v":36707,"vw":112.216632},{"c":112.35,"h":112.75,"l":112.085,"n":982,"o":112.49,"t":"2026-10-21T18:15:00Z","v":38925,"vw":112.437436},{"c":112.48,"h":112.72,"l":112.2401,"n":884,"o":112.2401,"t":"2026-10-21T18:30:00Z","v":35879,"vw":112.494365},{"c":112.17,"h":112.525,"l":111.755,"n":1316,"o":112.47,"t":"2026-10-21T18:45:00Z","v":69221,"vw":112.339976},{"c":111.705,"h":112.12,"l":111.27,"n":1289,"o":112.1,"t":"2026-10-21T19:00:00Z","v":68228,"vw":111.854233},{"c":112.14,"h":112.2,"l":111.65,"n":982,"o":111.7,"t":"2026-10-21T19:15:00Z","v":39431,"vw":111.923633},{"c":112.26,"h":112.4274,"l":111.98,"n":1151,"o":112.34,"t":"2026-10-21T19:30:00Z","v":44806,"vw":112.178974},{"c":112.19,"h":112.56,"l":111.79,"n":4399,"o":112.17,"t":"2026-10-21T19:45:00Z","v":245508,"vw":112.310466},{"c":111.82,"h":112.78,"l":111.8,"n":121,"o":112.18,"t":"2026-10-21T20:00:00Z","v":202859,"vw":112.183021},{"c":111.5,"h":111.5,"l":111.5,"n":20,"o":111.5,"t":"2026-10-21T20:15:00Z","v":800,"vw":111.5},{"c":112.18,"h":112.18,"l":112.18,"n":2,"o":112.18,"t":"2026-10-21T20:30:00Z","v":300,"vw":112.18},{"c":112.2,"h":112.2,"l":112.2,"n":1,"o":112.2,"t":"2026-10-21T21:00:00Z","v":200,"vw":112.2},{"c":112.34,"h":112.34,"l":112.34,"n":1,"o":112.34,"t":"2026-10-21T21:30:00Z","v":100,"vw":112.34},{"c":108.78,"h":111,"l":108.78,"n":2,"o":111,"t":"2026-10-21T22:15:00Z","v":600,"vw":110.63},{"c":111,"h":111,"l":111,"n":1,"o":111,"t":"2026-10-21T23:30:00Z","v":1000,"vw":111},{"c":106.68,"h":107.49,"l":106.26,"n":49,"o":106.94,"t":"2026-10-22T08:00:00Z","v":2339,"vw":107.152276},{"c":106.83,"h":106.83,"l":106.83,"n":4,"o":106.83,"t":"2026-10-22T08:15:00Z","v":141,"vw":106.83},{"c":105.99,"h":105.99,"l":105.99,"n":5,"o":105.99,"t":"2026-10-22T09:00:00Z","v":803,"vw":105.99},{"c":105.27,"h":105.27,"l":105.27,"n":21,"o":105.27,"t":"2026-10-22T10:00:00Z","v":252,"vw":105.27},{"c":106.02,"h":106.02,"l":106.02,"n":2,"o":106.02,"t":"2026-10-22T10:45:00Z","v":200,"vw":106.02},{"c":106.8,"h":107,"l":106.5,"n":48,"o":106.86,"t":"2026-10-22T11:00:00Z","v":4774,"vw":106.802308},{"c":106.8,"h":106.8,"l":106.8,"n":3,"o":106.8,"t":"2026-10-22T11:30:00Z","v":421,"vw":106.8},{"c":105.92,"h":106.69,"l":105.92,"n":12,"o":106.02,"t":"2026-10-22T12:30:00Z","v":1166,"vw":106.478},{"c":105.02,"h":105.98,"l":105.02,"n":29,"o":105.85,"t":"2026-10-22T12:45:00Z","v":2078,"vw":105.87124},{"c":104,"h":105,"l":104,"n":51,"o":105,"t":"2026-10-22T13:00:00Z","v":3423,"vw":104.46},{"c":104,"h":104,"l":103.48,"n":33,"o":104,"t":"2026-10-22T13:15:00Z","v":1786,"vw":103.957377},{"c":101.58,"h":105.135,"l":101.02,"n":1649,"o":103.48,"t":"2026-10-22T13:30:00Z","v":107420,"vw":102.599685},{"c":103.35,"h":103.44,"l":100.945,"n":1146,"o":101.66,"t":"2026-10-22T13:45:00Z","v":43359,"vw":101.958103},{"c":100.865,"h":103.96,"l":100.765,"n":1048,"o":103.25,"t":"2026-10-22T14:00:00Z","v":33994,"vw":102.308312},{"c":98.96,"h":101.25,"l":98.4,"n":1739,"o":100.865,"t":"2026-10-22T14:15:00Z","v":72229,"vw":99.924932},{"c":98.875,"h":99.42,"l":98.56,"n":1047,"o":98.96,"t":"2026-10-22T14:30:00Z","v":46773,"vw":98.941787},{"c":97.685,"h":98.8075,"l":97.28,"n":961,"o":98.73,"t":"2026-10-22T14:45:00Z","v":33826,"vw":97.978418},{"c":96.25,"h":97.82,"l":96.25,"n":1563,"o":97.63,"t":"2026-10-22T15:00:00Z","v":50582,"vw":96.807343},{"c":96.69,"h":97.95,"l":96.39,"n":1139,"o":96.39,"t":"2026-10-22T15:15:00Z","v":47522,"vw":97.302256},{"c":96.775,"h":97.12,"l":96.51,"n":832,"o":96.74,"t":"2026-10-22T15:30:00Z","v":28271,"vw":96.848998},{"c":97.4579,"h":97.4579,"l":96.554,"n":772,"o":96.78,"t":"2026-10-22T15:45:00Z","v":27901,"vw":97.144415},{"c":97.725,"h":97.96,"l":97.15,"n":1154,"o":97.48,"t":"2026-10-22T16:00:00Z","v":54514,"vw":97.515099},{"c":97.455,"h":98.05,"l":97.455,"n":814,"o":97.725,"t":"2026-10-22T16:15:00Z","v":27717,"vw":97.693714},{"c":96.875,"h":97.54,"l":96.875,"n":832,"o":97.46,"t":"2026-10-22T16:30:00Z","v":36637,"vw":97.211714},{"c":97.24,"h":97.24,"l":96.02,"n":882,"o":96.69,"t":"2026-10-22T16:45:00Z","v":27838,"vw":96.541138},{"c":96.74,"h":97.385,"l":96.62,"n":703,"o":97.18,"t":"2026-10-22T17:00:00Z","v":23233,"vw":96.902704},{"c":96.82,"h":97.08,"l":96.5,"n":816,"o":96.745,"t":"2026-10-22T17:15:00Z","v":25062,"vw":96.768153},{"c":96.67,"h":97.175,"l":96.4175,"n":1162,"o":96.8,"t":"2026-10-22T17:30:00Z","v":40613,"vw":96.677355},{"c":96.25,"h":96.785,"l":96.22,"n":836,"o":96.7756,"t":"2026-10-22T17:45:00Z","v":20400,"vw":96.592313},{"c":96.075,"h":96.3525,"l":95.49,"n":962,"o":96.285,"t":"2026-10-22T18:00:00Z","v":28468,"vw":95.888261},{"c":95.82,"h":96.19,"l":95.75,"n":1102,"o":95.95,"t":"2026-10-22T18:15:00Z","v":49787,"vw":95.996038},{"c":96.18,"h":96.3056,"l":95.72,"n":1069,"o":95.74,"t":"2026-10-22T18:30:00Z","v":27697,"vw":96.04527},{"c":95.7106,"h":96.18,"l":95.57,"n":1018,"o":96.18,"t":"2026-10-22T18:45:00Z","v":28705,"vw":95.81897},{"c":95.7675,"h":95.81,"l":94.624,"n":1554,"o":95.461,"t":"2026-10-22T19:00:00Z","v":50220,"vw":95.079017},{"c":95.925,"h":96.02,"l":95.41,"n":1213,"o":95.57,"t":"2026-10-22T19:15:00Z","v":40753,"vw":95.725545},{"c":94.87,"h":95.875,"l":94.6118,"n":2050,"o":95.84,"t":"2026-10-22T19:30:00Z","v":67365,"vw":95.139436},{"c":95.03,"h":95.73,"l":94.5951,"n":4606,"o":94.78,"t":"2026-10-22T19:45:00Z","v":157558,"vw":95.024287},{"c":96.5268,"h":96.5268,"l":95.03,"n":40,"o":95.03,"t":"2026-10-22T20:00:00Z","v":162054,"vw":95.036969},{"c":95,"h":95.12,"l":94.87,"n":70,"o":95.12,"t":"2026-10-22T20:30:00Z","v":2241,"vw":94.999383},{"c":94.65,"h":95.31,"l":94.65,"n":28,"o":94.72,"t":"2026-10-22T20:45:00Z","v":565,"vw":94.844601},{"c":95,"h":95,"l":95,"n":11,"o":95,"t":"2026-10-22T21:00:00Z","v":110,"vw":95},{"c":94.66,"h":94.66,"l":94.66,"n":6,"o":94.66,"t":"2026-10-22T21:45:00Z","v":241,"vw":94.66},{"c":95,"h":95.7516,"l":95,"n":2,"o":95.7516,"t":"2026-10-22T23:00:00Z","v":200,"vw":95.3758},{"c":94.05,"h":94.5,"l":94.05,"n":74,"o":94.4879,"t":"2026-10-22T23:15:00Z","v":2758,"vw":94.38405},{"c":94.08,"h":94.08,"l":94.08,"n":14,"o":94.08,"t":"2026-10-22T23:30:00Z","v":141,"vw":94.08},{"c":92.647,"h":92.647,"l":92.647,"n":2,"o":92.647,"t":"2026-10-22T23:45:00Z","v":145,"vw":92.647}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0909302294321672,"strike":138.18604588643345,"iv":0.9888358679458444,"gamma":0.006824562188669421,"theta":-0.07904174441031951,"vega":0.04577558851105446,"rho":0.006270620561847255,"breakevenPct":50.33079982715642},{"delta":0.15,"premium":1.7292725173210162,"strike":127.27482678983834,"iv":0.94995103926097,"gamma":0.009317551963048499,"theta":-0.10072678983833719,"vega":0.06063140877598153,"rho":0.009354204441284356,"breakevenPct":39.242608295097895},{"delta":0.2,"premium":2.452966101694915,"strike":120.72033898305085,"iv":0.9496483050847457,"gamma":0.011283898305084746,"theta":-0.12128559322033898,"vega":0.07301864406779661,"rho":0.012405114399566878,"breakevenPct":32.94904863055011},{"delta":0.25,"premium":3.276279527559055,"strike":115.58070866141732,"iv":0.9548127952755905,"gamma":0.012737401574803148,"theta":-0.13855590551181102,"vega":0.08286181102362206,"rho":0.015395999163975634,"breakevenPct":28.290163943761126},{"delta":0.3,"premium":4.206030150753769,"strike":111.30653266331659,"iv":0.9661417085427135,"gamma":0.013712562814070352,"theta":-0.15337939698492464,"vega":0.09050050251256281,"rho":0.018311861289469034,"breakevenPct":24.680305691571604},{"delta":0.35,"premium":5.215562403697996,"strike":107.34976887519261,"iv":0.9747824345146379,"gamma":0.01447704160246533,"theta":-0.16489661016949153,"vega":0.09635130970724191,"rho":0.021170649754006666,"breakevenPct":21.499164871923096},{"delta":0.4,"premium":6.289316860465116,"strike":103.5828488372093,"iv":0.9791433139534883,"gamma":0.015070058139534884,"theta":-0.173084011627907,"vega":0.10057703488372094,"rho":0.023983676812804944,"breakevenPct":18.592254144952786},{"delta":0.45,"premium":7.421791613723,"strike":99.95552731893265,"iv":0.9794847522236341,"gamma":0.015492884371029225,"theta":-0.17820050825921221,"vega":0.10330533672172808,"rho":0.02675482073502608,"breakevenPct":15.899401958677187},{"delta":0.5,"premium":8.978335451080051,"strike":96.77890724269378,"iv":1.0141099110546379,"gamma":0.014984625158831004,"theta":-0.1853796696315121,"vega":0.10368653113087675,"rho":0.029212251998903198,"breakevenPct":14.15074713026198},{"delta":0.55,"premium":10.628231292517007,"strike":93.50340136054422,"iv":1.0442755102040817,"gamma":0.014430612244897958,"theta":-0.18972925170068028,"vega":0.10297210884353741,"rho":0.03159660492557538,"breakevenPct":12.39611930560214},{"delta":0.6,"premium":12.3969387755102,"strike":90.10204081632654,"iv":1.068765306122449,"gamma":0.013818367346938776,"theta":-0.19047755102040817,"vega":0.10086326530612245,"rho":0.033887949059441286,"breakevenPct":10.633889485721863},{"delta":0.65,"premium":14.473741007194246,"strike":86.51079136690647,"iv":1.0923892086330935,"gamma":0.012962589928057554,"theta":-0.18638273381294962,"vega":0.09640359712230216,"rho":0.035939582360996834,"breakevenPct":8.999247006487755},{"delta":0.7,"premium":16.690151515151513,"strike":82.80303030303031,"iv":1.107880303030303,"gamma":0.011984848484848487,"theta":-0.17783333333333334,"vega":0.09041363636363638,"rho":0.037881226460864996,"breakevenPct":7.389534273297368},{"delta":0.75,"premium":19.313123844731976,"strike":78.79852125693161,"iv":1.1310517560073936,"gamma":0.010743438077634011,"theta":-0.16660480591497226,"vega":0.08274898336414048,"rho":0.03950535103490577,"breakevenPct":5.898350838843767},{"delta":0.8,"premium":23.28831521739131,"strike":73.79076086956522,"iv":1.2162633152173914,"gamma":0.008840489130434781,"theta":-0.15815815217391305,"vega":0.07296847826086955,"rho":0.04007324580717473,"breakevenPct":4.783831194703032},{"delta":0.85,"premium":29.939413680781755,"strike":66.40065146579805,"iv":1.4224902280130292,"gamma":0.006320195439739416,"theta":-0.15387263843648208,"vega":0.060769055374592845,"rho":0.03853475005826336,"breakevenPct":3.9861680859388886},{"delta":0.9,"premium":39.128403263695105,"strike":56.32782253946185,"iv":1.7107197684914803,"gamma":0.0039534141955461415,"theta":-0.14059370886951258,"vega":0.04560401704165693,"rho":0.03491915994858445,"breakevenPct":3.0321821571739376}],"put":[{"delta":0.1,"premium":1.152329192546584,"strike":70.62111801242236,"iv":0.8329670807453416,"gamma":0.007985093167701863,"theta":-0.06432670807453417,"vega":0.045522360248447205,"rho":-0.008340774079104243,"breakevenPct":25.017767634272275},{"delta":0.15,"premium":1.9481366459627325,"strike":74.5031055900621,"iv":0.8533863354037267,"gamma":0.010391925465838508,"theta":-0.08761863354037266,"vega":0.06066211180124223,"rho":-0.01268227662788648,"breakevenPct":21.686650464559698},{"delta":0.2,"premium":2.665322580645161,"strike":78.51612903225806,"iv":0.8162677419354839,"gamma":0.013090967741935484,"theta":-0.09974193548387096,"vega":0.07272645161290323,"rho":-0.016968920371541307,"breakevenPct":18.12923629301229},{"delta":0.25,"premium":3.613092613009923,"strike":81.74200661521499,"iv":0.8103352811466372,"gamma":0.014831642778390297,"theta":-0.11217067254685778,"vega":0.08222601984564498,"rho":-0.021425690840027153,"breakevenPct":15.67032499465167},{"delta":0.3,"premium":4.701846747519294,"strike":84.49834619625138,"iv":0.8274797133406836,"gamma":0.015989305402425578,"theta":-0.1257318632855568,"vega":0.09049503858875413,"rho":-0.025986211335092546,"breakevenPct":13.870390353997351},{"delta":0.35,"premium":5.827488938053097,"strike":87.26216814159292,"iv":0.8232705752212389,"gamma":0.01710486725663717,"theta":-0.13213617256637167,"vega":0.0960266592920354,"rho":-0.030573598985569498,"breakevenPct":12.102195210271447},{"delta":0.4,"premium":6.961574074074075,"strike":90.02572016460906,"iv":0.8141885802469135,"gamma":0.018208230452674896,"theta":-0.13687993827160494,"vega":0.10091697530864198,"rho":-0.03516713017785559,"breakevenPct":10.343404437774595},{"delta":0.45,"premium":8.118981481481482,"strike":92.5977366255144,"iv":0.7930466049382716,"gamma":0.019031275720164612,"theta":-0.13487376543209875,"vega":0.10261450617283951,"rho":-0.039777072001659794,"breakevenPct":8.816523855027238},{"delta":0.5,"premium":9.3090618336887,"strike":95.17590618336887,"iv":0.7731909381663112,"gamma":0.019782409381663115,"theta":-0.13281002132196162,"vega":0.10410501066098081,"rho":-0.044411372488368496,"breakevenPct":7.318267888134356},{"delta":0.55,"premium":10.961513859275055,"strike":97.8411513859275,"iv":0.771538486140725,"gamma":0.019515884861407252,"theta":-0.1299315565031983,"vega":0.10266577825159914,"rho":-0.049390384962241005,"breakevenPct":6.225093606212345},{"delta":0.6,"premium":12.555565862708718,"strike":100.44063079777365,"iv":0.7640399814471244,"gamma":0.019282374768089056,"theta":-0.12528228200371058,"vega":0.10057467532467533,"rho":-0.05432319514321436,"breakevenPct":5.139869682704317},{"delta":0.65,"premium":13.900649350649351,"strike":102.75974025974025,"iv":0.7316188311688312,"gamma":0.01918961038961039,"theta":-0.11308376623376623,"vega":0.09570454545454546,"rho":-0.05905903765445984,"breakevenPct":4.0885393924348294},{"delta":0.7,"premium":15.252545454545452,"strike":105.07727272727273,"iv":0.6991100000000001,"gamma":0.019064454545454548,"theta":-0.10076218181818185,"vega":0.09069554545454546,"rho":-0.06379937964191307,"breakevenPct":3.046264560398865},{"delta":0.75,"premium":16.798,"strike":107.35,"iv":0.66411,"gamma":0.018019,"theta":-0.08494400000000002,"vega":0.08174100000000001,"rho":-0.06866755968868077,"breakevenPct":2.2612712769976415},{"delta":0.8,"premium":18.34345454545455,"strike":109.62272727272727,"iv":0.62911,"gamma":0.016973545454545453,"theta":-0.06912581818181818,"vega":0.07278645454545454,"rho":-0.07353573973544847,"breakevenPct":1.4762779935964174},{"delta":0.85,"premium":21.051244813278007,"strike":112.88381742738589,"iv":0.6090539419087138,"gamma":0.01443526970954357,"theta":-0.05265767634854774,"vega":0.06016846473029047,"rho":-0.07928894401583256,"breakevenPct":0.8790650381470708}]},"raw":{"call":[{"delta":0.1,"premium":1.0909302294321672,"strike":138.18604588643345,"iv":0.9888358679458444,"gamma":0.006824562188669421,"theta":-0.07904174441031951,"vega":0.04577558851105446,"rho":0.006270620561847255,"breakevenPct":50.33079982715642},{"delta":0.15,"premium":1.7292725173210162,"strike":127.27482678983834,"iv":0.94995103926097,"gamma":0.009317551963048499,"theta":-0.10072678983833719,"vega":0.06063140877598153,"rho":0.009354204441284356,"breakevenPct":39.242608295097895},{"delta":0.2,"premium":2.452966101694915,"strike":120.72033898305085,"iv":0.9496483050847457,"gamma":0.011283898305084746,"theta":-0.12128559322033898,"vega":0.07301864406779661,"rho":0.012405114399566878,"breakevenPct":32.94904863055011},{"delta":0.25,"premium":3.276279527559055,"strike":115.58070866141732,"iv":0.9548127952755905,"gamma":0.012737401574803148,"theta":-0.13855590551181102,"vega":0.08286181102362206,"rho":0.015395999163975634,"breakevenPct":28.290163943761126},{"delta":0.3,"premium":4.206030150753769,"strike":111.30653266331659,"iv":0.9661417085427135,"gamma":0.013712562814070352,"theta":-0.15337939698492464,"vega":0.09050050251256281,"rho":0.018311861289469034,"breakevenPct":24.680305691571604},{"delta":0.35,"premium":5.215562403697996,"strike":107.34976887519261,"iv":0.9747824345146379,"gamma":0.01447704160246533,"theta":-0.16489661016949153,"vega":0.09635130970724191,"rho":0.021170649754006666,"breakevenPct":21.499164871923096},{"delta":0.4,"premium":6.289316860465116,"strike":103.5828488372093,"iv":0.9791433139534883,"gamma":0.015070058139534884,"theta":-0.173084011627907,"vega":0.10057703488372094,"rho":0.023983676812804944,"breakevenPct":18.592254144952786},{"delta":0.45,"premium":7.421791613723,"strike":99.95552731893265,"iv":0.9794847522236341,"gamma":0.015492884371029225,"theta":-0.17820050825921221,"vega":0.10330533672172808,"rho":0.02675482073502608,"breakevenPct":15.899401958677187},{"delta":0.5,"premium":8.978335451080051,"strike":96.77890724269378,"iv":1.0141099110546379,"gamma":0.014984625158831004,"theta":-0.1853796696315121,"vega":0.10368653113087675,"rho":0.029212251998903198,"breakevenPct":14.15074713026198},{"delta":0.55,"premium":10.628231292517007,"strike":93.50340136054422,"iv":1.0442755102040817,"gamma":0.014430612244897958,"theta":-0.18972925170068028,"vega":0.10297210884353741,"rho":0.03159660492557538,"breakevenPct":12.39611930560214},{"delta":0.6,"premium":12.3969387755102,"strike":90.10204081632654,"iv":1.068765306122449,"gamma":0.013818367346938776,"theta":-0.19047755102040817,"vega":0.10086326530612245,"rho":0.033887949059441286,"breakevenPct":10.633889485721863},{"delta":0.65,"premium":14.473741007194246,"strike":86.51079136690647,"iv":1.0923892086330935,"gamma":0.012962589928057554,"theta":-0.18638273381294962,"vega":0.09640359712230216,"rho":0.035939582360996834,"breakevenPct":8.999247006487755},{"delta":0.7,"premium":16.690151515151513,"strike":82.80303030303031,"iv":1.107880303030303,"gamma":0.011984848484848487,"theta":-0.17783333333333334,"vega":0.09041363636363638,"rho":0.037881226460864996,"breakevenPct":7.389534273297368},{"delta":0.75,"premium":19.313123844731976,"strike":78.79852125693161,"iv":1.1310517560073936,"gamma":0.010743438077634011,"theta":-0.16660480591497226,"vega":0.08274898336414048,"rho":0.03950535103490577,"breakevenPct":5.898350838843767},{"delta":0.8,"premium":23.28831521739131,"strike":73.79076086956522,"iv":1.2162633152173914,"gamma":0.008840489130434781,"theta":-0.15815815217391305,"vega":0.07296847826086955,"rho":0.04007324580717473,"breakevenPct":4.783831194703032},{"delta":0.85,"premium":29.939413680781755,"strike":66.40065146579805,"iv":1.4224902280130292,"gamma":0.006320195439739416,"theta":-0.15387263843648208,"vega":0.060769055374592845,"rho":0.03853475005826336,"breakevenPct":3.9861680859388886},{"delta":0.9,"premium":39.128403263695105,"strike":56.32782253946185,"iv":1.7107197684914803,"gamma":0.0039534141955461415,"theta":-0.14059370886951258,"vega":0.04560401704165693,"rho":0.03491915994858445,"breakevenPct":3.0321821571739376}],"put":[{"delta":0.1,"premium":1.152329192546584,"strike":70.62111801242236,"iv":0.8329670807453416,"gamma":0.007985093167701863,"theta":-0.06432670807453417,"vega":0.045522360248447205,"rho":-0.008340774079104243,"breakevenPct":25.017767634272275},{"delta":0.15,"premium":1.9481366459627325,"strike":74.5031055900621,"iv":0.8533863354037267,"gamma":0.010391925465838508,"theta":-0.08761863354037266,"vega":0.06066211180124223,"rho":-0.01268227662788648,"breakevenPct":21.686650464559698},{"delta":0.2,"premium":2.665322580645161,"strike":78.51612903225806,"iv":0.8162677419354839,"gamma":0.013090967741935484,"theta":-0.09974193548387096,"vega":0.07272645161290323,"rho":-0.016968920371541307,"breakevenPct":18.12923629301229},{"delta":0.25,"premium":3.613092613009923,"strike":81.74200661521499,"iv":0.8103352811466372,"gamma":0.014831642778390297,"theta":-0.11217067254685778,"vega":0.08222601984564498,"rho":-0.021425690840027153,"breakevenPct":15.67032499465167},{"delta":0.3,"premium":4.701846747519294,"strike":84.49834619625138,"iv":0.8274797133406836,"gamma":0.015989305402425578,"theta":-0.1257318632855568,"vega":0.09049503858875413,"rho":-0.025986211335092546,"breakevenPct":13.870390353997351},{"delta":0.35,"premium":5.827488938053097,"strike":87.26216814159292,"iv":0.8232705752212389,"gamma":0.01710486725663717,"theta":-0.13213617256637167,"vega":0.0960266592920354,"rho":-0.030573598985569498,"breakevenPct":12.102195210271447},{"delta":0.4,"premium":6.961574074074075,"strike":90.02572016460906,"iv":0.8141885802469135,"gamma":0.018208230452674896,"theta":-0.13687993827160494,"vega":0.10091697530864198,"rho":-0.03516713017785559,"breakevenPct":10.343404437774595},{"delta":0.45,"premium":8.118981481481482,"strike":92.5977366255144,"iv":0.7930466049382716,"gamma":0.019031275720164612,"theta":-0.13487376543209875,"vega":0.10261450617283951,"rho":-0.039777072001659794,"breakevenPct":8.816523855027238},{"delta":0.5,"premium":9.3090618336887,"strike":95.17590618336887,"iv":0.7731909381663112,"gamma":0.019782409381663115,"theta":-0.13281002132196162,"vega":0.10410501066098081,"rho":-0.044411372488368496,"breakevenPct":7.318267888134356},{"delta":0.55,"premium":10.961513859275055,"strike":97.8411513859275,"iv":0.771538486140725,"gamma":0.019515884861407252,"theta":-0.1299315565031983,"vega":0.10266577825159914,"rho":-0.049390384962241005,"breakevenPct":6.225093606212345},{"delta":0.6,"premium":12.555565862708718,"strike":100.44063079777365,"iv":0.7640399814471244,"gamma":0.019282374768089056,"theta":-0.12528228200371058,"vega":0.10057467532467533,"rho":-0.05432319514321436,"breakevenPct":5.139869682704317},{"delta":0.65,"premium":13.900649350649351,"strike":102.75974025974025,"iv":0.7316188311688312,"gamma":0.01918961038961039,"theta":-0.11308376623376623,"vega":0.09570454545454546,"rho":-0.05905903765445984,"breakevenPct":4.0885393924348294},{"delta":0.7,"premium":15.252545454545452,"strike":105.07727272727273,"iv":0.6991100000000001,"gamma":0.019064454545454548,"theta":-0.10076218181818185,"vega":0.09069554545454546,"rho":-0.06379937964191307,"breakevenPct":3.046264560398865},{"delta":0.75,"premium":16.798,"strike":107.35,"iv":0.66411,"gamma":0.018019,"theta":-0.08494400000000002,"vega":0.08174100000000001,"rho":-0.06866755968868077,"breakevenPct":2.2612712769976415},{"delta":0.8,"premium":18.34345454545455,"strike":109.62272727272727,"iv":0.62911,"gamma":0.016973545454545453,"theta":-0.06912581818181818,"vega":0.07278645454545454,"rho":-0.07353573973544847,"breakevenPct":1.4762779935964174},{"delta":0.85,"premium":21.051244813278007,"strike":112.88381742738589,"iv":0.6090539419087138,"gamma":0.01443526970954357,"theta":-0.05265767634854774,"vega":0.06016846473029047,"rho":-0.07928894401583256,"breakevenPct":0.8790650381470708}]}},"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"}}