{"symbol":"HAE","url":"https://intraalpha.com/companies/HAE","capturedAt":"2026-10-23T00:46:01.567Z","state":"partial","quote":{"symbol":"HAE","last_price":116.16,"prev_close":117.11,"regular_close":116.16,"change":-0.95,"change_pct":-0.8112,"regular_change":-0.95,"regular_change_pct":-0.8112,"extended_change":0,"extended_change_pct":0,"bid":74.51,"ask":121.39,"bid_size":100,"ask_size":100,"volume":365176,"vwap":116.759743,"open":117.7,"high":118.68,"low":116.07,"close":116.16,"trade_count":11776,"last_trade_at":"2026-10-22T23:00:00.003210554Z","last_quote_at":"2026-10-23T00:00:00.267698966Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:45:46.94252302-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:39.815Z","bars":[{"c":120.22,"h":121.84,"l":120.22,"n":32,"o":121.83,"t":"2026-10-16T13:30:00Z","v":8208,"vw":121.769005},{"c":121.26,"h":121.68,"l":121.26,"n":59,"o":121.29,"t":"2026-10-16T13:35:00Z","v":966,"vw":121.408},{"c":121.11,"h":121.11,"l":121.11,"n":16,"o":121.11,"t":"2026-10-16T13:40:00Z","v":279,"vw":121.11},{"c":120.83,"h":121.12,"l":120.825,"n":26,"o":121.12,"t":"2026-10-16T13:45:00Z","v":1113,"vw":120.919803},{"c":120.92,"h":120.92,"l":120.92,"n":11,"o":120.92,"t":"2026-10-16T13:50:00Z","v":266,"vw":120.92},{"c":120.71,"h":120.89,"l":120.09,"n":41,"o":120.106,"t":"2026-10-16T13:55:00Z","v":2471,"vw":120.235793},{"c":120.66,"h":120.66,"l":120.62,"n":13,"o":120.62,"t":"2026-10-16T14:00:00Z","v":737,"vw":120.642507},{"c":120.66,"h":120.66,"l":120.66,"n":12,"o":120.66,"t":"2026-10-16T14:05:00Z","v":513,"vw":120.66},{"c":120.21,"h":120.21,"l":120.13,"n":33,"o":120.185,"t":"2026-10-16T14:10:00Z","v":871,"vw":120.173333},{"c":119.69,"h":120.49,"l":119.69,"n":122,"o":120.49,"t":"2026-10-16T14:15:00Z","v":3542,"vw":119.918138},{"c":120.09,"h":120.1,"l":119.68,"n":56,"o":119.68,"t":"2026-10-16T14:20:00Z","v":1500,"vw":120.0375},{"c":119.795,"h":120.59,"l":119.74,"n":83,"o":120,"t":"2026-10-16T14:25:00Z","v":2988,"vw":119.989575},{"c":119.945,"h":119.945,"l":119.6,"n":46,"o":119.935,"t":"2026-10-16T14:30:00Z","v":976,"vw":119.77},{"c":119.95,"h":120.3447,"l":119.945,"n":68,"o":119.945,"t":"2026-10-16T14:35:00Z","v":1364,"vw":120.030139},{"c":119.55,"h":119.55,"l":119.47,"n":78,"o":119.53,"t":"2026-10-16T14:40:00Z","v":1202,"vw":119.516667},{"c":119.15,"h":119.48,"l":119.15,"n":136,"o":119.48,"t":"2026-10-16T14:45:00Z","v":1422,"vw":119.25},{"c":119.34,"h":119.83,"l":119.245,"n":86,"o":119.485,"t":"2026-10-16T14:50:00Z","v":2677,"vw":119.464063},{"c":119.41,"h":119.72,"l":118.975,"n":356,"o":119.33,"t":"2026-10-16T14:55:00Z","v":17811,"vw":119.281788},{"c":119.4,"h":119.735,"l":119.385,"n":185,"o":119.415,"t":"2026-10-16T15:00:00Z","v":11949,"vw":119.491993},{"c":119.25,"h":119.44,"l":119.25,"n":111,"o":119.39,"t":"2026-10-16T15:05:00Z","v":7218,"vw":119.404554},{"c":118.87,"h":119.23,"l":118.78,"n":201,"o":119.23,"t":"2026-10-16T15:10:00Z","v":5528,"vw":119.038044},{"c":119.51,"h":119.52,"l":118.92,"n":265,"o":119.01,"t":"2026-10-16T15:15:00Z","v":16999,"vw":119.131121},{"c":119.04,"h":119.42,"l":119.04,"n":107,"o":119.42,"t":"2026-10-16T15:20:00Z","v":2959,"vw":119.242981},{"c":118.96,"h":119.34,"l":118.885,"n":150,"o":119.34,"t":"2026-10-16T15:25:00Z","v":3175,"vw":119.068611},{"c":119.095,"h":119.095,"l":118.825,"n":93,"o":118.935,"t":"2026-10-16T15:30:00Z","v":2831,"vw":119.00337},{"c":119.085,"h":119.23,"l":119,"n":50,"o":119,"t":"2026-10-16T15:35:00Z","v":2384,"vw":119.078092},{"c":119.095,"h":119.0975,"l":119.095,"n":12,"o":119.0975,"t":"2026-10-16T15:40:00Z","v":252,"vw":119.09625},{"c":119.15,"h":119.25,"l":119.085,"n":30,"o":119.09,"t":"2026-10-16T15:45:00Z","v":1247,"vw":119.144241},{"c":118.945,"h":119.18,"l":118.89,"n":59,"o":119.18,"t":"2026-10-16T15:50:00Z","v":3724,"vw":118.945393},{"c":118.78,"h":118.905,"l":118.78,"n":67,"o":118.88,"t":"2026-10-16T15:55:00Z","v":1277,"vw":118.865},{"c":118.915,"h":118.925,"l":118.88,"n":79,"o":118.88,"t":"2026-10-16T16:00:00Z","v":2000,"vw":118.91125},{"c":118.805,"h":118.805,"l":118.75,"n":21,"o":118.75,"t":"2026-10-16T16:05:00Z","v":525,"vw":118.7742},{"c":118.41,"h":118.75,"l":118.4,"n":176,"o":118.75,"t":"2026-10-16T16:10:00Z","v":4427,"vw":118.569786},{"c":118.655,"h":118.865,"l":118.1914,"n":157,"o":118.55,"t":"2026-10-16T16:15:00Z","v":5401,"vw":118.502339},{"c":118.8,"h":118.8,"l":118.645,"n":23,"o":118.645,"t":"2026-10-16T16:20:00Z","v":2419,"vw":118.670478},{"c":118.635,"h":118.885,"l":118.635,"n":111,"o":118.67,"t":"2026-10-16T16:25:00Z","v":2808,"vw":118.765894},{"c":118.715,"h":118.715,"l":118.565,"n":67,"o":118.565,"t":"2026-10-16T16:30:00Z","v":1298,"vw":118.605943},{"c":118.63,"h":118.76,"l":118.63,"n":17,"o":118.76,"t":"2026-10-16T16:35:00Z","v":506,"vw":118.703723},{"c":118.88,"h":118.88,"l":118.575,"n":82,"o":118.575,"t":"2026-10-16T16:40:00Z","v":3751,"vw":118.818014},{"c":118.925,"h":118.98,"l":118.92,"n":73,"o":118.98,"t":"2026-10-16T16:45:00Z","v":2434,"vw":118.944005},{"c":119.44,"h":119.44,"l":118.865,"n":148,"o":118.96,"t":"2026-10-16T16:50:00Z","v":8021,"vw":119.13589},{"c":119.35,"h":119.35,"l":119.33,"n":23,"o":119.35,"t":"2026-10-16T16:55:00Z","v":646,"vw":119.343753},{"c":119.055,"h":119.3827,"l":119.055,"n":112,"o":119.19,"t":"2026-10-16T17:00:00Z","v":3577,"vw":119.217553},{"c":118.97,"h":119.03,"l":118.97,"n":79,"o":119.03,"t":"2026-10-16T17:05:00Z","v":1792,"vw":119.001875},{"c":118.97,"h":118.97,"l":118.97,"n":23,"o":118.97,"t":"2026-10-16T17:10:00Z","v":530,"vw":118.97},{"c":119.06,"h":119.29,"l":118.97,"n":118,"o":119.12,"t":"2026-10-16T17:15:00Z","v":5323,"vw":119.149235},{"c":119.255,"h":119.255,"l":119.04,"n":113,"o":119.19,"t":"2026-10-16T17:20:00Z","v":2804,"vw":119.154489},{"c":119.07,"h":119.12,"l":119.07,"n":73,"o":119.12,"t":"2026-10-16T17:25:00Z","v":1948,"vw":119.100092},{"c":119.11,"h":119.11,"l":118.94,"n":129,"o":118.98,"t":"2026-10-16T17:30:00Z","v":3458,"vw":119.001589},{"c":118.92,"h":119.1275,"l":118.92,"n":61,"o":119,"t":"2026-10-16T17:35:00Z","v":2033,"vw":119.057287},{"c":119.035,"h":119.09,"l":118.92,"n":101,"o":118.92,"t":"2026-10-16T17:40:00Z","v":2609,"vw":118.986556},{"c":118.835,"h":119.05,"l":118.835,"n":54,"o":119.05,"t":"2026-10-16T17:45:00Z","v":1584,"vw":118.903202},{"c":118.755,"h":118.87,"l":118.755,"n":108,"o":118.825,"t":"2026-10-16T17:50:00Z","v":2990,"vw":118.82253},{"c":118.89,"h":118.89,"l":118.71,"n":71,"o":118.765,"t":"2026-10-16T17:55:00Z","v":1687,"vw":118.825482},{"c":118.645,"h":119.06,"l":118.64,"n":101,"o":118.76,"t":"2026-10-16T18:00:00Z","v":2935,"vw":118.738359},{"c":118.86,"h":118.86,"l":118.7,"n":73,"o":118.7,"t":"2026-10-16T18:05:00Z","v":1643,"vw":118.813554},{"c":118.84,"h":118.95,"l":118.735,"n":89,"o":118.735,"t":"2026-10-16T18:10:00Z","v":2866,"vw":118.812025},{"c":118.92,"h":118.92,"l":118.825,"n":44,"o":118.825,"t":"2026-10-16T18:15:00Z","v":1642,"vw":118.856026},{"c":119.025,"h":119.07,"l":118.71,"n":158,"o":118.84,"t":"2026-10-16T18:20:00Z","v":6906,"vw":118.844673},{"c":119.23,"h":119.23,"l":119.05,"n":98,"o":119.15,"t":"2026-10-16T18:25:00Z","v":5189,"vw":119.131749},{"c":119.11,"h":119.27,"l":119.11,"n":100,"o":119.24,"t":"2026-10-16T18:30:00Z","v":4327,"vw":119.225394},{"c":119.1,"h":119.11,"l":118.97,"n":54,"o":119.11,"t":"2026-10-16T18:35:00Z","v":1369,"vw":119.055109},{"c":118.865,"h":119.04,"l":118.745,"n":160,"o":119.04,"t":"2026-10-16T18:40:00Z","v":3095,"vw":118.832956},{"c":118.865,"h":118.87,"l":118.78,"n":53,"o":118.87,"t":"2026-10-16T18:45:00Z","v":1500,"vw":118.838964},{"c":118.82,"h":118.85,"l":118.76,"n":120,"o":118.85,"t":"2026-10-16T18:50:00Z","v":2414,"vw":118.821429},{"c":118.94,"h":118.94,"l":118.755,"n":125,"o":118.83,"t":"2026-10-16T18:55:00Z","v":3123,"vw":118.840206},{"c":118.86,"h":118.985,"l":118.85,"n":86,"o":118.985,"t":"2026-10-16T19:00:00Z","v":1523,"vw":118.897286},{"c":119.015,"h":119.015,"l":118.78,"n":195,"o":118.85,"t":"2026-10-16T19:05:00Z","v":4575,"vw":118.874518},{"c":119.035,"h":119.04,"l":118.98,"n":42,"o":119.04,"t":"2026-10-16T19:10:00Z","v":936,"vw":119.02375},{"c":119.06,"h":119.18,"l":119.055,"n":128,"o":119.1699,"t":"2026-10-16T19:15:00Z","v":3812,"vw":119.093403},{"c":119.26,"h":119.26,"l":119.075,"n":212,"o":119.18,"t":"2026-10-16T19:20:00Z","v":3250,"vw":119.158182},{"c":118.99,"h":119.35,"l":118.94,"n":325,"o":119.15,"t":"2026-10-16T19:25:00Z","v":10331,"vw":119.14739},{"c":118.685,"h":118.9,"l":118.58,"n":281,"o":118.9,"t":"2026-10-16T19:30:00Z","v":9758,"vw":118.756124},{"c":118.66,"h":118.85,"l":118.62,"n":231,"o":118.85,"t":"2026-10-16T19:35:00Z","v":7224,"vw":118.742514},{"c":118.96,"h":118.98,"l":118.665,"n":220,"o":118.755,"t":"2026-10-16T19:40:00Z","v":7925,"vw":118.817454},{"c":118.73,"h":118.96,"l":118.66,"n":349,"o":118.9,"t":"2026-10-16T19:45:00Z","v":12587,"vw":118.777014},{"c":118.75,"h":118.915,"l":118.65,"n":325,"o":118.7775,"t":"2026-10-16T19:50:00Z","v":13683,"vw":118.768559},{"c":118.29,"h":118.8,"l":118.26,"n":1755,"o":118.71,"t":"2026-10-16T19:55:00Z","v":66948,"vw":118.464355},{"c":118.28,"h":118.38,"l":118.28,"n":41,"o":118.38,"t":"2026-10-16T20:00:00Z","v":87264,"vw":118.280142},{"c":118.52,"h":118.52,"l":118.52,"n":15,"o":118.52,"t":"2026-10-16T22:50:00Z","v":182,"vw":118.52},{"c":118.7,"h":118.7,"l":118.7,"n":1,"o":118.7,"t":"2026-10-19T11:40:00Z","v":200,"vw":118.7},{"c":118.56,"h":118.56,"l":118.56,"n":2,"o":118.56,"t":"2026-10-19T12:25:00Z","v":150,"vw":118.56},{"c":118.4,"h":118.5,"l":117,"n":78,"o":118.07,"t":"2026-10-19T13:30:00Z","v":4817,"vw":118.074386},{"c":118.61,"h":118.84,"l":118.585,"n":33,"o":118.585,"t":"2026-10-19T13:35:00Z","v":827,"vw":118.722447},{"c":117.92,"h":118.61,"l":117.92,"n":76,"o":118.61,"t":"2026-10-19T13:40:00Z","v":2574,"vw":118.434625},{"c":118.78,"h":118.78,"l":118.18,"n":29,"o":118.18,"t":"2026-10-19T13:45:00Z","v":1074,"vw":118.426328},{"c":118.16,"h":118.19,"l":118.16,"n":23,"o":118.185,"t":"2026-10-19T13:50:00Z","v":639,"vw":118.181176},{"c":118.63,"h":118.63,"l":118.37,"n":34,"o":118.37,"t":"2026-10-19T13:55:00Z","v":774,"vw":118.5},{"c":118.955,"h":119.5,"l":118.38,"n":63,"o":118.38,"t":"2026-10-19T14:00:00Z","v":2004,"vw":118.916075},{"c":118.965,"h":118.965,"l":118.965,"n":24,"o":118.965,"t":"2026-10-19T14:05:00Z","v":1164,"vw":118.965},{"c":119.255,"h":119.8199,"l":119.15,"n":252,"o":119.395,"t":"2026-10-19T14:15:00Z","v":8302,"vw":119.437682},{"c":119.56,"h":119.56,"l":119.16,"n":60,"o":119.16,"t":"2026-10-19T14:20:00Z","v":2791,"vw":119.342344},{"c":119.34,"h":119.54,"l":119.34,"n":102,"o":119.375,"t":"2026-10-19T14:25:00Z","v":4122,"vw":119.404605},{"c":119.18,"h":119.38,"l":119.18,"n":103,"o":119.35,"t":"2026-10-19T14:30:00Z","v":3146,"vw":119.345},{"c":119.58,"h":119.655,"l":119.38,"n":158,"o":119.38,"t":"2026-10-19T14:35:00Z","v":4859,"vw":119.507763},{"c":119,"h":119.57,"l":118.97,"n":243,"o":119.54,"t":"2026-10-19T14:40:00Z","v":16210,"vw":119.248484},{"c":118.88,"h":118.88,"l":118.88,"n":12,"o":118.88,"t":"2026-10-19T14:45:00Z","v":198,"vw":118.88},{"c":118.72,"h":119.035,"l":118.72,"n":48,"o":118.86,"t":"2026-10-19T14:50:00Z","v":1211,"vw":118.864252},{"c":119.07,"h":119.07,"l":118.79,"n":85,"o":118.93,"t":"2026-10-19T14:55:00Z","v":3299,"vw":119.001985},{"c":119.28,"h":119.28,"l":119,"n":130,"o":119,"t":"2026-10-19T15:00:00Z","v":3655,"vw":119.224331},{"c":119.16,"h":119.19,"l":119.16,"n":33,"o":119.19,"t":"2026-10-19T15:05:00Z","v":1173,"vw":119.171087},{"c":118.84,"h":119.14,"l":118.81,"n":105,"o":118.92,"t":"2026-10-19T15:10:00Z","v":3489,"vw":118.985028},{"c":118.9225,"h":118.99,"l":118.86,"n":93,"o":118.965,"t":"2026-10-19T15:15:00Z","v":3783,"vw":118.974769},{"c":118.77,"h":118.87,"l":118.77,"n":117,"o":118.87,"t":"2026-10-19T15:20:00Z","v":3396,"vw":118.839162},{"c":118.95,"h":118.95,"l":118.825,"n":67,"o":118.83,"t":"2026-10-19T15:25:00Z","v":1531,"vw":118.87688},{"c":118.9225,"h":118.9225,"l":118.9225,"n":22,"o":118.9225,"t":"2026-10-19T15:30:00Z","v":370,"vw":118.9225},{"c":118.94,"h":118.97,"l":118.85,"n":141,"o":118.85,"t":"2026-10-19T15:35:00Z","v":3618,"vw":118.929688},{"c":118.94,"h":118.97,"l":118.825,"n":163,"o":118.86,"t":"2026-10-19T15:40:00Z","v":7890,"vw":118.846848},{"c":118.905,"h":118.98,"l":118.78,"n":66,"o":118.98,"t":"2026-10-19T15:45:00Z","v":1264,"vw":118.87987},{"c":118.87,"h":118.97,"l":118.87,"n":80,"o":118.885,"t":"2026-10-19T15:55:00Z","v":1465,"vw":118.928705},{"c":118.805,"h":118.82,"l":118.74,"n":90,"o":118.79,"t":"2026-10-19T16:00:00Z","v":2210,"vw":118.78737},{"c":118.845,"h":118.845,"l":118.845,"n":35,"o":118.845,"t":"2026-10-19T16:05:00Z","v":529,"vw":118.845},{"c":118.93,"h":118.93,"l":118.71,"n":180,"o":118.75,"t":"2026-10-19T16:10:00Z","v":6951,"vw":118.792436},{"c":118.86,"h":118.915,"l":118.85,"n":72,"o":118.915,"t":"2026-10-19T16:15:00Z","v":1069,"vw":118.88},{"c":118.81,"h":118.8385,"l":118.69,"n":63,"o":118.8385,"t":"2026-10-19T16:20:00Z","v":1113,"vw":118.762802},{"c":118.535,"h":118.85,"l":118.535,"n":113,"o":118.85,"t":"2026-10-19T16:25:00Z","v":3669,"vw":118.651076},{"c":118.67,"h":118.67,"l":118.535,"n":43,"o":118.65,"t":"2026-10-19T16:30:00Z","v":1518,"vw":118.6545},{"c":118.7,"h":118.7,"l":118.58,"n":79,"o":118.65,"t":"2026-10-19T16:40:00Z","v":2148,"vw":118.652738},{"c":118.57,"h":118.675,"l":118.57,"n":56,"o":118.675,"t":"2026-10-19T16:45:00Z","v":1012,"vw":118.598909},{"c":118.56,"h":118.66,"l":118.56,"n":110,"o":118.61,"t":"2026-10-19T16:50:00Z","v":1914,"vw":118.603803},{"c":118.53,"h":118.53,"l":118.53,"n":18,"o":118.53,"t":"2026-10-19T16:55:00Z","v":513,"vw":118.53},{"c":118.35,"h":118.355,"l":118.35,"n":10,"o":118.355,"t":"2026-10-19T17:05:00Z","v":428,"vw":118.351667},{"c":118.44,"h":118.46,"l":118.44,"n":86,"o":118.45,"t":"2026-10-19T17:10:00Z","v":2430,"vw":118.44909},{"c":118.46,"h":118.46,"l":118.395,"n":118,"o":118.43,"t":"2026-10-19T17:15:00Z","v":2827,"vw":118.431111},{"c":118.455,"h":118.455,"l":118.455,"n":17,"o":118.455,"t":"2026-10-19T17:20:00Z","v":385,"vw":118.455},{"c":118.47,"h":118.54,"l":118.47,"n":81,"o":118.54,"t":"2026-10-19T17:25:00Z","v":1015,"vw":118.486166},{"c":118.305,"h":118.43,"l":118.295,"n":136,"o":118.43,"t":"2026-10-19T17:30:00Z","v":3652,"vw":118.355769},{"c":118.305,"h":118.305,"l":118.29,"n":47,"o":118.29,"t":"2026-10-19T17:35:00Z","v":579,"vw":118.295929},{"c":118.305,"h":118.31,"l":118.19,"n":64,"o":118.31,"t":"2026-10-19T17:40:00Z","v":1522,"vw":118.29375},{"c":118.305,"h":118.305,"l":118.305,"n":12,"o":118.305,"t":"2026-10-19T17:45:00Z","v":330,"vw":118.305},{"c":118.43,"h":118.44,"l":118.4,"n":88,"o":118.4,"t":"2026-10-19T17:50:00Z","v":3022,"vw":118.412044},{"c":118.475,"h":118.55,"l":118.39,"n":172,"o":118.55,"t":"2026-10-19T17:55:00Z","v":3795,"vw":118.465451},{"c":118.6125,"h":118.8,"l":118.475,"n":172,"o":118.475,"t":"2026-10-19T18:00:00Z","v":9017,"vw":118.617377},{"c":118.58,"h":118.58,"l":118.51,"n":38,"o":118.51,"t":"2026-10-19T18:05:00Z","v":449,"vw":118.545},{"c":118.585,"h":118.585,"l":118.5725,"n":58,"o":118.5725,"t":"2026-10-19T18:10:00Z","v":764,"vw":118.57875},{"c":118.61,"h":118.61,"l":118.6,"n":97,"o":118.6,"t":"2026-10-19T18:15:00Z","v":1101,"vw":118.6025},{"c":118.93,"h":118.93,"l":118.6,"n":176,"o":118.65,"t":"2026-10-19T18:20:00Z","v":5557,"vw":118.74155},{"c":118.985,"h":119.03,"l":118.92,"n":64,"o":118.92,"t":"2026-10-19T18:25:00Z","v":982,"vw":118.978333},{"c":119.105,"h":119.105,"l":118.985,"n":102,"o":118.985,"t":"2026-10-19T18:30:00Z","v":1931,"vw":119.04875},{"c":119.02,"h":119.09,"l":119.02,"n":124,"o":119.05,"t":"2026-10-19T18:35:00Z","v":3337,"vw":119.070929},{"c":118.875,"h":119.05,"l":118.83,"n":105,"o":119.05,"t":"2026-10-19T18:40:00Z","v":2362,"vw":118.921374},{"c":118.6,"h":118.67,"l":118.5,"n":110,"o":118.67,"t":"2026-10-19T18:45:00Z","v":2929,"vw":118.620715},{"c":118.65,"h":118.665,"l":118.65,"n":66,"o":118.65,"t":"2026-10-19T18:50:00Z","v":2546,"vw":118.652291},{"c":118.9,"h":118.935,"l":118.69,"n":215,"o":118.69,"t":"2026-10-19T18:55:00Z","v":6047,"vw":118.840348},{"c":118.98,"h":119.07,"l":118.83,"n":170,"o":118.85,"t":"2026-10-19T19:00:00Z","v":5455,"vw":118.957134},{"c":118.76,"h":118.78,"l":118.76,"n":65,"o":118.78,"t":"2026-10-19T19:05:00Z","v":1154,"vw":118.776},{"c":118.675,"h":118.8,"l":118.5,"n":195,"o":118.8,"t":"2026-10-19T19:10:00Z","v":3338,"vw":118.637},{"c":118.755,"h":118.755,"l":118.68,"n":122,"o":118.68,"t":"2026-10-19T19:15:00Z","v":3245,"vw":118.715237},{"c":118.51,"h":118.75,"l":118.49,"n":150,"o":118.75,"t":"2026-10-19T19:20:00Z","v":3944,"vw":118.622784},{"c":118.565,"h":118.565,"l":118.51,"n":198,"o":118.51,"t":"2026-10-19T19:25:00Z","v":4714,"vw":118.525452},{"c":118.675,"h":118.675,"l":118.5,"n":396,"o":118.565,"t":"2026-10-19T19:30:00Z","v":13802,"vw":118.589711},{"c":118.575,"h":118.69,"l":118.56,"n":247,"o":118.69,"t":"2026-10-19T19:35:00Z","v":7108,"vw":118.612182},{"c":118.6,"h":118.6,"l":118.54,"n":182,"o":118.58,"t":"2026-10-19T19:40:00Z","v":3641,"vw":118.590457},{"c":118.35,"h":118.61,"l":118.35,"n":516,"o":118.61,"t":"2026-10-19T19:45:00Z","v":13456,"vw":118.499068},{"c":118.32,"h":118.35,"l":118.22,"n":416,"o":118.315,"t":"2026-10-19T19:50:00Z","v":9904,"vw":118.31441},{"c":118.79,"h":118.79,"l":118.31,"n":1476,"o":118.32,"t":"2026-10-19T19:55:00Z","v":46091,"vw":118.584088},{"c":118.73,"h":118.73,"l":118.73,"n":37,"o":118.73,"t":"2026-10-19T20:00:00Z","v":75893,"vw":118.73},{"c":120,"h":120,"l":119.7,"n":2,"o":119.7,"t":"2026-10-19T20:20:00Z","v":200,"vw":119.85},{"c":120.1,"h":120.1,"l":120.1,"n":1,"o":120.1,"t":"2026-10-19T20:45:00Z","v":100,"vw":120.1},{"c":121,"h":121,"l":121,"n":21,"o":121,"t":"2026-10-20T08:00:00Z","v":5001,"vw":121},{"c":119.5,"h":119.5,"l":119.49,"n":4,"o":119.49,"t":"2026-10-20T08:25:00Z","v":352,"vw":119.492857},{"c":119.49,"h":119.49,"l":119.49,"n":8,"o":119.49,"t":"2026-10-20T08:30:00Z","v":547,"vw":119.49},{"c":119,"h":119,"l":119,"n":7,"o":119,"t":"2026-10-20T08:35:00Z","v":106,"vw":119},{"c":119.01,"h":119.01,"l":119.01,"n":9,"o":119.01,"t":"2026-10-20T09:15:00Z","v":119,"vw":119.01},{"c":119.11,"h":119.11,"l":119.11,"n":2,"o":119.11,"t":"2026-10-20T09:30:00Z","v":114,"vw":119.11},{"c":119.2,"h":119.2,"l":119.09,"n":13,"o":119.09,"t":"2026-10-20T09:45:00Z","v":1122,"vw":119.15413},{"c":119.08,"h":119.08,"l":119.08,"n":3,"o":119.08,"t":"2026-10-20T10:40:00Z","v":288,"vw":119.08},{"c":119.09,"h":119.09,"l":119.09,"n":22,"o":119.09,"t":"2026-10-20T11:00:00Z","v":1270,"vw":119.09},{"c":118.99,"h":119.15,"l":118.99,"n":14,"o":119.15,"t":"2026-10-20T13:05:00Z","v":509,"vw":119.035714},{"c":119.1,"h":119.49,"l":119.1,"n":25,"o":119.2,"t":"2026-10-20T13:10:00Z","v":2058,"vw":119.279626},{"c":120.47,"h":120.5,"l":119.5,"n":264,"o":119.5,"t":"2026-10-20T13:30:00Z","v":10536,"vw":119.835749},{"c":120.085,"h":120.085,"l":119.96,"n":81,"o":120.02,"t":"2026-10-20T13:35:00Z","v":4461,"vw":120.002528},{"c":119.96,"h":120.085,"l":119.845,"n":37,"o":120.085,"t":"2026-10-20T13:40:00Z","v":1437,"vw":119.962209},{"c":120,"h":120.31,"l":119.955,"n":114,"o":119.955,"t":"2026-10-20T13:45:00Z","v":6021,"vw":120.029023},{"c":119.37,"h":120.085,"l":119.37,"n":103,"o":120.005,"t":"2026-10-20T13:50:00Z","v":5472,"vw":119.814965},{"c":119.07,"h":119.37,"l":118.09,"n":137,"o":119.37,"t":"2026-10-20T13:55:00Z","v":7333,"vw":118.93892},{"c":118,"h":119.08,"l":118,"n":152,"o":119.02,"t":"2026-10-20T14:00:00Z","v":8491,"vw":118.513091},{"c":118.5,"h":118.5,"l":117.6,"n":154,"o":118,"t":"2026-10-20T14:05:00Z","v":7029,"vw":118.135772},{"c":118.49,"h":118.49,"l":118.35,"n":27,"o":118.49,"t":"2026-10-20T14:10:00Z","v":1711,"vw":118.477942},{"c":118.14,"h":118.32,"l":118.04,"n":76,"o":118.04,"t":"2026-10-20T14:15:00Z","v":1509,"vw":118.167368},{"c":118.505,"h":118.53,"l":118.235,"n":88,"o":118.235,"t":"2026-10-20T14:20:00Z","v":5622,"vw":118.431202},{"c":118.62,"h":118.62,"l":118.605,"n":29,"o":118.605,"t":"2026-10-20T14:25:00Z","v":669,"vw":118.61375},{"c":118.59,"h":118.59,"l":118.345,"n":115,"o":118.45,"t":"2026-10-20T14:30:00Z","v":4251,"vw":118.477916},{"c":118.63,"h":118.785,"l":118.38,"n":124,"o":118.505,"t":"2026-10-20T14:35:00Z","v":4944,"vw":118.568468},{"c":118.665,"h":118.665,"l":118.665,"n":11,"o":118.665,"t":"2026-10-20T14:40:00Z","v":296,"vw":118.665},{"c":118.76,"h":118.79,"l":118.69,"n":38,"o":118.69,"t":"2026-10-20T14:45:00Z","v":2308,"vw":118.698333},{"c":118.63,"h":119,"l":118.63,"n":114,"o":118.75,"t":"2026-10-20T14:50:00Z","v":2678,"vw":118.806111},{"c":118.02,"h":118.61,"l":117.78,"n":236,"o":118.46,"t":"2026-10-20T14:55:00Z","v":12687,"vw":118.156611},{"c":118.13,"h":118.33,"l":118.04,"n":62,"o":118.04,"t":"2026-10-20T15:00:00Z","v":2100,"vw":118.232438},{"c":118.32,"h":118.32,"l":118.295,"n":51,"o":118.295,"t":"2026-10-20T15:05:00Z","v":1256,"vw":118.302954},{"c":118.25,"h":118.34,"l":118.25,"n":106,"o":118.305,"t":"2026-10-20T15:10:00Z","v":1838,"vw":118.316429},{"c":118.47,"h":118.56,"l":118.34,"n":89,"o":118.34,"t":"2026-10-20T15:15:00Z","v":3920,"vw":118.449184},{"c":118.52,"h":118.695,"l":118.41,"n":97,"o":118.695,"t":"2026-10-20T15:20:00Z","v":3372,"vw":118.476926},{"c":118.43,"h":118.53,"l":118.43,"n":63,"o":118.52,"t":"2026-10-20T15:25:00Z","v":1482,"vw":118.495556},{"c":118.48,"h":118.55,"l":118.2175,"n":124,"o":118.2175,"t":"2026-10-20T15:30:00Z","v":3233,"vw":118.467727},{"c":118.48,"h":118.48,"l":118.48,"n":20,"o":118.48,"t":"2026-10-20T15:40:00Z","v":474,"vw":118.48},{"c":118.33,"h":118.435,"l":118.33,"n":69,"o":118.435,"t":"2026-10-20T15:45:00Z","v":1431,"vw":118.365},{"c":118.3,"h":118.3,"l":118.15,"n":50,"o":118.3,"t":"2026-10-20T15:50:00Z","v":2018,"vw":118.274286},{"c":118.405,"h":118.405,"l":118.22,"n":75,"o":118.3,"t":"2026-10-20T15:55:00Z","v":2141,"vw":118.34666},{"c":118.295,"h":118.36,"l":118.135,"n":110,"o":118.36,"t":"2026-10-20T16:00:00Z","v":3917,"vw":118.252609},{"c":118.44,"h":118.44,"l":118.24,"n":71,"o":118.255,"t":"2026-10-20T16:05:00Z","v":1828,"vw":118.313862},{"c":118.03,"h":118.26,"l":118.03,"n":46,"o":118.26,"t":"2026-10-20T16:10:00Z","v":1760,"vw":118.154072},{"c":118,"h":118.33,"l":117.85,"n":101,"o":118.2025,"t":"2026-10-20T16:15:00Z","v":2854,"vw":118.16993},{"c":118.155,"h":118.3,"l":117.86,"n":61,"o":118.13,"t":"2026-10-20T16:20:00Z","v":2255,"vw":118.115956},{"c":118,"h":118.18,"l":117.94,"n":75,"o":118.14,"t":"2026-10-20T16:25:00Z","v":2646,"vw":118.08642},{"c":118.025,"h":118.1,"l":117.92,"n":86,"o":117.9201,"t":"2026-10-20T16:30:00Z","v":4905,"vw":117.983287},{"c":118.28,"h":118.28,"l":117.995,"n":251,"o":117.995,"t":"2026-10-20T16:35:00Z","v":9862,"vw":118.183362},{"c":118.2754,"h":118.5,"l":118.2754,"n":126,"o":118.32,"t":"2026-10-20T16:40:00Z","v":4062,"vw":118.395205},{"c":118.49,"h":118.57,"l":118.49,"n":45,"o":118.565,"t":"2026-10-20T16:45:00Z","v":1788,"vw":118.558992},{"c":118.31,"h":118.5075,"l":118.31,"n":105,"o":118.5075,"t":"2026-10-20T16:50:00Z","v":2863,"vw":118.400681},{"c":118.46,"h":118.51,"l":118.35,"n":44,"o":118.35,"t":"2026-10-20T16:55:00Z","v":911,"vw":118.4475},{"c":118.65,"h":118.65,"l":118.65,"n":7,"o":118.65,"t":"2026-10-20T17:00:00Z","v":125,"vw":118.65},{"c":119.16,"h":119.16,"l":118.6,"n":113,"o":118.73,"t":"2026-10-20T17:05:00Z","v":6168,"vw":118.848123},{"c":119.105,"h":119.16,"l":118.91,"n":34,"o":118.91,"t":"2026-10-20T17:10:00Z","v":1081,"vw":119.050462},{"c":119.32,"h":119.52,"l":119.21,"n":77,"o":119.21,"t":"2026-10-20T17:15:00Z","v":2334,"vw":119.34925},{"c":119.28,"h":119.34,"l":119.235,"n":55,"o":119.3,"t":"2026-10-20T17:20:00Z","v":1867,"vw":119.2815},{"c":119.12,"h":119.27,"l":119.12,"n":79,"o":119.27,"t":"2026-10-20T17:25:00Z","v":3919,"vw":119.235713},{"c":119.08,"h":119.22,"l":119.08,"n":64,"o":119.135,"t":"2026-10-20T17:30:00Z","v":1325,"vw":119.147697},{"c":118.805,"h":119.1325,"l":118.77,"n":160,"o":119.125,"t":"2026-10-20T17:35:00Z","v":6569,"vw":118.989683},{"c":118.785,"h":118.785,"l":118.785,"n":8,"o":118.785,"t":"2026-10-20T17:40:00Z","v":222,"vw":118.785},{"c":118.695,"h":118.88,"l":118.695,"n":51,"o":118.88,"t":"2026-10-20T17:45:00Z","v":1265,"vw":118.756405},{"c":118.76,"h":118.79,"l":118.76,"n":44,"o":118.79,"t":"2026-10-20T17:50:00Z","v":1319,"vw":118.782},{"c":118.905,"h":118.905,"l":118.655,"n":187,"o":118.785,"t":"2026-10-20T17:55:00Z","v":9496,"vw":118.791412},{"c":118.765,"h":118.81,"l":118.65,"n":97,"o":118.75,"t":"2026-10-20T18:00:00Z","v":2762,"vw":118.763944},{"c":118.8,"h":118.88,"l":118.8,"n":19,"o":118.88,"t":"2026-10-20T18:05:00Z","v":519,"vw":118.844077},{"c":118.915,"h":119,"l":118.7707,"n":69,"o":118.885,"t":"2026-10-20T18:10:00Z","v":2683,"vw":118.880683},{"c":119.13,"h":119.145,"l":118.92,"n":66,"o":118.92,"t":"2026-10-20T18:15:00Z","v":4370,"vw":119.115562},{"c":118.97,"h":119.01,"l":118.86,"n":84,"o":119.01,"t":"2026-10-20T18:20:00Z","v":2473,"vw":118.95375},{"c":118.965,"h":118.965,"l":118.965,"n":10,"o":118.965,"t":"2026-10-20T18:25:00Z","v":179,"vw":118.965},{"c":118.91,"h":118.945,"l":118.79,"n":91,"o":118.945,"t":"2026-10-20T18:30:00Z","v":2955,"vw":118.877963},{"c":118.8475,"h":118.88,"l":118.83,"n":55,"o":118.88,"t":"2026-10-20T18:35:00Z","v":1159,"vw":118.859375},{"c":118.52,"h":118.61,"l":118.5,"n":53,"o":118.61,"t":"2026-10-20T18:40:00Z","v":1317,"vw":118.558572},{"c":118.24,"h":118.545,"l":118.24,"n":223,"o":118.5,"t":"2026-10-20T18:45:00Z","v":8385,"vw":118.463948},{"c":117.9,"h":118.11,"l":117.75,"n":170,"o":118.11,"t":"2026-10-20T18:50:00Z","v":3813,"vw":117.949047},{"c":118.015,"h":118.12,"l":117.93,"n":116,"o":117.97,"t":"2026-10-20T18:55:00Z","v":2859,"vw":117.975957},{"c":117.8525,"h":118.08,"l":117.8525,"n":198,"o":118.015,"t":"2026-10-20T19:00:00Z","v":6261,"vw":117.930862},{"c":117.755,"h":117.855,"l":117.73,"n":105,"o":117.855,"t":"2026-10-20T19:05:00Z","v":2431,"vw":117.81464},{"c":117.59,"h":117.75,"l":117.57,"n":154,"o":117.75,"t":"2026-10-20T19:10:00Z","v":3494,"vw":117.630714},{"c":117.57,"h":117.73,"l":117.44,"n":186,"o":117.57,"t":"2026-10-20T19:15:00Z","v":6256,"vw":117.590718},{"c":117.72,"h":117.765,"l":117.64,"n":171,"o":117.64,"t":"2026-10-20T19:20:00Z","v":3294,"vw":117.710581},{"c":117.44,"h":117.65,"l":117.44,"n":175,"o":117.585,"t":"2026-10-20T19:25:00Z","v":5153,"vw":117.550914},{"c":117.8,"h":117.8,"l":117.205,"n":521,"o":117.51,"t":"2026-10-20T19:30:00Z","v":20729,"vw":117.466003},{"c":118.06,"h":118.195,"l":117.8,"n":227,"o":117.8,"t":"2026-10-20T19:35:00Z","v":6936,"vw":117.989974},{"c":118.22,"h":118.29,"l":117.98,"n":283,"o":118.1,"t":"2026-10-20T19:40:00Z","v":6363,"vw":118.147481},{"c":118.3,"h":118.43,"l":118.14,"n":472,"o":118.15,"t":"2026-10-20T19:45:00Z","v":14027,"vw":118.245586},{"c":118.37,"h":118.58,"l":118.13,"n":613,"o":118.3125,"t":"2026-10-20T19:50:00Z","v":23661,"vw":118.340544},{"c":118.14,"h":118.49,"l":118.13,"n":1853,"o":118.37,"t":"2026-10-20T19:55:00Z","v":98465,"vw":118.274041},{"c":118.21,"h":118.21,"l":118.21,"n":57,"o":118.21,"t":"2026-10-20T20:00:00Z","v":131580,"vw":118.21},{"c":118.11,"h":118.4,"l":117.55,"n":190,"o":117.55,"t":"2026-10-21T08:05:00Z","v":5296,"vw":118.044883},{"c":117.4,"h":117.4,"l":117.4,"n":8,"o":117.4,"t":"2026-10-21T08:30:00Z","v":972,"vw":117.4},{"c":117.8,"h":117.95,"l":117.6,"n":22,"o":117.6,"t":"2026-10-21T08:35:00Z","v":1819,"vw":117.790148},{"c":117.51,"h":117.51,"l":117.51,"n":4,"o":117.51,"t":"2026-10-21T09:00:00Z","v":454,"vw":117.51},{"c":117.51,"h":117.51,"l":117.51,"n":20,"o":117.51,"t":"2026-10-21T09:40:00Z","v":524,"vw":117.51},{"c":117.8,"h":117.8,"l":117.75,"n":14,"o":117.75,"t":"2026-10-21T11:15:00Z","v":625,"vw":117.773556},{"c":117.91,"h":117.91,"l":117.91,"n":6,"o":117.91,"t":"2026-10-21T11:20:00Z","v":1339,"vw":117.91},{"c":118.21,"h":118.21,"l":118.03,"n":15,"o":118.03,"t":"2026-10-21T11:50:00Z","v":1442,"vw":118.133996},{"c":118.45,"h":118.45,"l":117.83,"n":7,"o":117.83,"t":"2026-10-21T12:15:00Z","v":205,"vw":118.14},{"c":117.595,"h":117.785,"l":117,"n":119,"o":117.49,"t":"2026-10-21T13:30:00Z","v":8044,"vw":117.335804},{"c":118.045,"h":118.18,"l":117.585,"n":33,"o":117.59,"t":"2026-10-21T13:35:00Z","v":936,"vw":117.819921},{"c":118.635,"h":118.635,"l":118.635,"n":23,"o":118.635,"t":"2026-10-21T13:40:00Z","v":327,"vw":118.635},{"c":119.11,"h":119.14,"l":118.65,"n":81,"o":118.92,"t":"2026-10-21T13:45:00Z","v":2428,"vw":118.956333},{"c":118.94,"h":118.94,"l":118.94,"n":9,"o":118.94,"t":"2026-10-21T13:55:00Z","v":173,"vw":118.94},{"c":118.125,"h":118.17,"l":117.95,"n":13,"o":117.95,"t":"2026-10-21T14:00:00Z","v":3749,"vw":118.121489},{"c":118.33,"h":118.33,"l":117.5,"n":149,"o":117.5,"t":"2026-10-21T14:05:00Z","v":7386,"vw":117.706892},{"c":118.47,"h":118.76,"l":118.11,"n":265,"o":118.19,"t":"2026-10-21T14:10:00Z","v":15628,"vw":118.653797},{"c":118.7,"h":118.7,"l":118.12,"n":52,"o":118.6,"t":"2026-10-21T14:15:00Z","v":1379,"vw":118.499562},{"c":118.635,"h":118.635,"l":118.41,"n":24,"o":118.41,"t":"2026-10-21T14:20:00Z","v":627,"vw":118.56},{"c":118.49,"h":118.635,"l":118.07,"n":72,"o":118.635,"t":"2026-10-21T14:25:00Z","v":4625,"vw":118.405703},{"c":118.27,"h":118.485,"l":118.27,"n":51,"o":118.485,"t":"2026-10-21T14:30:00Z","v":991,"vw":118.379974},{"c":118.87,"h":118.88,"l":118.45,"n":125,"o":118.81,"t":"2026-10-21T14:35:00Z","v":5207,"vw":118.788263},{"c":118.48,"h":118.745,"l":118.44,"n":134,"o":118.7175,"t":"2026-10-21T14:40:00Z","v":4934,"vw":118.561159},{"c":118.085,"h":118.14,"l":118.085,"n":62,"o":118.14,"t":"2026-10-21T14:45:00Z","v":1633,"vw":118.125833},{"c":118,"h":118.08,"l":118,"n":38,"o":118.08,"t":"2026-10-21T14:50:00Z","v":897,"vw":118.0425},{"c":117.54,"h":117.66,"l":117.54,"n":36,"o":117.66,"t":"2026-10-21T15:00:00Z","v":1216,"vw":117.592469},{"c":117.565,"h":117.74,"l":117.565,"n":52,"o":117.74,"t":"2026-10-21T15:05:00Z","v":2514,"vw":117.591042},{"c":117.75,"h":117.87,"l":117.655,"n":59,"o":117.77,"t":"2026-10-21T15:10:00Z","v":1625,"vw":117.763348},{"c":117.9,"h":117.9,"l":117.9,"n":23,"o":117.9,"t":"2026-10-21T15:15:00Z","v":483,"vw":117.9},{"c":118.03,"h":118.03,"l":118.03,"n":8,"o":118.03,"t":"2026-10-21T15:20:00Z","v":217,"vw":118.03},{"c":118.03,"h":118.03,"l":117.79,"n":81,"o":117.905,"t":"2026-10-21T15:25:00Z","v":1692,"vw":117.905},{"c":117.855,"h":118.06,"l":117.79,"n":117,"o":118.06,"t":"2026-10-21T15:30:00Z","v":3637,"vw":117.843678},{"c":117.735,"h":117.94,"l":117.735,"n":70,"o":117.855,"t":"2026-10-21T15:35:00Z","v":1758,"vw":117.881265},{"c":117.75,"h":117.75,"l":117.75,"n":15,"o":117.75,"t":"2026-10-21T15:40:00Z","v":338,"vw":117.75},{"c":117.85,"h":118.03,"l":117.76,"n":103,"o":117.82,"t":"2026-10-21T15:45:00Z","v":3127,"vw":117.861958},{"c":117.85,"h":117.85,"l":117.85,"n":11,"o":117.85,"t":"2026-10-21T15:50:00Z","v":404,"vw":117.85},{"c":117.93,"h":117.93,"l":117.815,"n":56,"o":117.815,"t":"2026-10-21T15:55:00Z","v":923,"vw":117.831429},{"c":117.7,"h":117.86,"l":117.67,"n":165,"o":117.815,"t":"2026-10-21T16:00:00Z","v":4279,"vw":117.757381},{"c":117.655,"h":117.7,"l":117.655,"n":34,"o":117.68,"t":"2026-10-21T16:05:00Z","v":968,"vw":117.680978},{"c":117.665,"h":117.665,"l":117.665,"n":13,"o":117.665,"t":"2026-10-21T16:10:00Z","v":167,"vw":117.665},{"c":118.04,"h":118.04,"l":117.84,"n":96,"o":117.84,"t":"2026-10-21T16:15:00Z","v":1918,"vw":117.924},{"c":118.11,"h":118.12,"l":118.08,"n":29,"o":118.08,"t":"2026-10-21T16:20:00Z","v":684,"vw":118.095695},{"c":118.24,"h":118.24,"l":118.24,"n":8,"o":118.24,"t":"2026-10-21T16:25:00Z","v":157,"vw":118.24},{"c":118.04,"h":118.135,"l":118.03,"n":44,"o":118.05,"t":"2026-10-21T16:30:00Z","v":1121,"vw":118.075195},{"c":117.965,"h":118.07,"l":117.8468,"n":158,"o":118.045,"t":"2026-10-21T16:35:00Z","v":6017,"vw":117.958547},{"c":117.925,"h":117.99,"l":117.82,"n":79,"o":117.965,"t":"2026-10-21T16:40:00Z","v":2738,"vw":117.912805},{"c":118.28,"h":118.31,"l":118.08,"n":142,"o":118.08,"t":"2026-10-21T16:45:00Z","v":3280,"vw":118.175303},{"c":118.21,"h":118.285,"l":118.06,"n":175,"o":118.285,"t":"2026-10-21T16:50:00Z","v":9329,"vw":118.178392},{"c":118.39,"h":118.41,"l":118.31,"n":93,"o":118.36,"t":"2026-10-21T16:55:00Z","v":2000,"vw":118.357778},{"c":118.325,"h":118.395,"l":118.26,"n":107,"o":118.39,"t":"2026-10-21T17:00:00Z","v":4146,"vw":118.37133},{"c":118.41,"h":118.41,"l":118.3,"n":69,"o":118.325,"t":"2026-10-21T17:05:00Z","v":3050,"vw":118.317938},{"c":118.42,"h":118.51,"l":118.42,"n":50,"o":118.51,"t":"2026-10-21T17:10:00Z","v":1218,"vw":118.492},{"c":118.37,"h":118.43,"l":118.33,"n":82,"o":118.34,"t":"2026-10-21T17:15:00Z","v":1625,"vw":118.386667},{"c":118.32,"h":118.37,"l":118.32,"n":47,"o":118.37,"t":"2026-10-21T17:20:00Z","v":698,"vw":118.345},{"c":118.46,"h":118.5,"l":118.37,"n":109,"o":118.37,"t":"2026-10-21T17:25:00Z","v":146218,"vw":118.455325},{"c":118.2975,"h":118.36,"l":118.22,"n":111,"o":118.35,"t":"2026-10-21T17:30:00Z","v":2749,"vw":118.29125},{"c":118.33,"h":118.47,"l":118.25,"n":136,"o":118.47,"t":"2026-10-21T17:35:00Z","v":4097,"vw":118.322758},{"c":118.135,"h":118.5699,"l":118.135,"n":33,"o":118.5699,"t":"2026-10-21T17:40:00Z","v":529,"vw":118.294647},{"c":118.31,"h":118.31,"l":118.165,"n":62,"o":118.165,"t":"2026-10-21T17:45:00Z","v":3967,"vw":118.216912},{"c":118.215,"h":118.215,"l":118.215,"n":10,"o":118.215,"t":"2026-10-21T17:50:00Z","v":179,"vw":118.215},{"c":118.39,"h":118.39,"l":118.25,"n":38,"o":118.25,"t":"2026-10-21T17:55:00Z","v":1589,"vw":118.36125},{"c":118.48,"h":118.48,"l":118.48,"n":51,"o":118.48,"t":"2026-10-21T18:00:00Z","v":1038,"vw":118.48},{"c":118.205,"h":118.405,"l":118.2,"n":127,"o":118.405,"t":"2026-10-21T18:05:00Z","v":3178,"vw":118.279303},{"c":118.11,"h":118.36,"l":118.11,"n":146,"o":118.205,"t":"2026-10-21T18:10:00Z","v":4305,"vw":118.258462},{"c":117.505,"h":118.04,"l":117.43,"n":239,"o":118.005,"t":"2026-10-21T18:15:00Z","v":22354,"vw":117.925587},{"c":117.6575,"h":117.8,"l":117.545,"n":270,"o":117.545,"t":"2026-10-21T18:20:00Z","v":18362,"vw":117.617737},{"c":117.765,"h":117.83,"l":117.51,"n":118,"o":117.655,"t":"2026-10-21T18:25:00Z","v":51379,"vw":117.727199},{"c":117.925,"h":117.97,"l":117.91,"n":81,"o":117.97,"t":"2026-10-21T18:30:00Z","v":1986,"vw":117.947222},{"c":117.875,"h":117.875,"l":117.75,"n":94,"o":117.75,"t":"2026-10-21T18:35:00Z","v":1517,"vw":117.847362},{"c":117.685,"h":117.785,"l":117.66,"n":140,"o":117.69,"t":"2026-10-21T18:40:00Z","v":3518,"vw":117.696715},{"c":117.86,"h":117.89,"l":117.685,"n":55,"o":117.685,"t":"2026-10-21T18:45:00Z","v":2267,"vw":117.726444},{"c":117.875,"h":117.96,"l":117.875,"n":64,"o":117.96,"t":"2026-10-21T18:50:00Z","v":1312,"vw":117.89625},{"c":117.84,"h":117.89,"l":117.74,"n":144,"o":117.89,"t":"2026-10-21T18:55:00Z","v":4386,"vw":117.817261},{"c":117.53,"h":117.69,"l":117.4,"n":226,"o":117.63,"t":"2026-10-21T19:05:00Z","v":4762,"vw":117.55974},{"c":117.52,"h":117.61,"l":117.52,"n":23,"o":117.61,"t":"2026-10-21T19:10:00Z","v":433,"vw":117.565},{"c":117.77,"h":117.81,"l":117.66,"n":141,"o":117.66,"t":"2026-10-21T19:15:00Z","v":3795,"vw":117.727415},{"c":117.555,"h":117.815,"l":117.555,"n":147,"o":117.76,"t":"2026-10-21T19:20:00Z","v":2461,"vw":117.723497},{"c":117.5101,"h":117.73,"l":117.5101,"n":80,"o":117.72,"t":"2026-10-21T19:25:00Z","v":1716,"vw":117.656736},{"c":117.635,"h":117.64,"l":117.51,"n":129,"o":117.64,"t":"2026-10-21T19:30:00Z","v":1790,"vw":117.620714},{"c":117.37,"h":117.62,"l":117.37,"n":198,"o":117.62,"t":"2026-10-21T19:35:00Z","v":4069,"vw":117.473541},{"c":117.48,"h":117.48,"l":117.08,"n":369,"o":117.455,"t":"2026-10-21T19:40:00Z","v":12419,"vw":117.274209},{"c":117.105,"h":117.49,"l":117.07,"n":637,"o":117.49,"t":"2026-10-21T19:45:00Z","v":26353,"vw":117.314559},{"c":117.16,"h":117.29,"l":117.08,"n":349,"o":117.095,"t":"2026-10-21T19:50:00Z","v":12279,"vw":117.20404},{"c":117.18,"h":117.22,"l":116.65,"n":1897,"o":117.14,"t":"2026-10-21T19:55:00Z","v":76543,"vw":116.939701},{"c":117.11,"h":117.11,"l":117.11,"n":42,"o":117.11,"t":"2026-10-21T20:00:00Z","v":140866,"vw":117.11},{"c":116.01,"h":116.01,"l":116.01,"n":5,"o":116.01,"t":"2026-10-22T12:05:00Z","v":300,"vw":116.01},{"c":117.8,"h":117.8707,"l":117.7,"n":40,"o":117.7,"t":"2026-10-22T13:30:00Z","v":3760,"vw":117.733952},{"c":118.06,"h":118.06,"l":118.06,"n":51,"o":118.06,"t":"2026-10-22T13:35:00Z","v":713,"vw":118.06},{"c":118.09,"h":118.13,"l":118.06,"n":44,"o":118.06,"t":"2026-10-22T13:40:00Z","v":2367,"vw":118.073974},{"c":118.035,"h":118.04,"l":118.035,"n":83,"o":118.04,"t":"2026-10-22T13:45:00Z","v":767,"vw":118.0375},{"c":118.12,"h":118.485,"l":118.12,"n":18,"o":118.485,"t":"2026-10-22T13:50:00Z","v":702,"vw":118.179446},{"c":118.23,"h":118.23,"l":118.23,"n":22,"o":118.23,"t":"2026-10-22T13:55:00Z","v":361,"vw":118.23},{"c":117.84,"h":118.235,"l":117.84,"n":29,"o":118.235,"t":"2026-10-22T14:00:00Z","v":3155,"vw":118.221399},{"c":117.875,"h":118.02,"l":117.875,"n":41,"o":118.01,"t":"2026-10-22T14:10:00Z","v":1620,"vw":117.93756},{"c":117.905,"h":118.135,"l":117.555,"n":169,"o":117.71,"t":"2026-10-22T14:15:00Z","v":3191,"vw":117.881458},{"c":117.755,"h":117.755,"l":117.755,"n":8,"o":117.755,"t":"2026-10-22T14:20:00Z","v":206,"vw":117.755},{"c":117.6275,"h":117.67,"l":117.52,"n":29,"o":117.67,"t":"2026-10-22T14:25:00Z","v":1246,"vw":117.63933},{"c":117.645,"h":117.645,"l":117.645,"n":7,"o":117.645,"t":"2026-10-22T14:35:00Z","v":159,"vw":117.645},{"c":118.075,"h":118.075,"l":118.075,"n":18,"o":118.075,"t":"2026-10-22T14:40:00Z","v":568,"vw":118.075},{"c":118.43,"h":118.43,"l":118.1025,"n":77,"o":118.22,"t":"2026-10-22T14:55:00Z","v":1708,"vw":118.238182},{"c":118.18,"h":118.255,"l":117.96,"n":107,"o":118.19,"t":"2026-10-22T15:00:00Z","v":2335,"vw":118.12843},{"c":118.18,"h":118.19,"l":118.18,"n":55,"o":118.19,"t":"2026-10-22T15:05:00Z","v":844,"vw":118.186234},{"c":118.4,"h":118.4,"l":118.34,"n":58,"o":118.34,"t":"2026-10-22T15:10:00Z","v":1342,"vw":118.38},{"c":118.29,"h":118.505,"l":118.29,"n":44,"o":118.4,"t":"2026-10-22T15:15:00Z","v":817,"vw":118.385588},{"c":118.37,"h":118.37,"l":118.26,"n":104,"o":118.33,"t":"2026-10-22T15:20:00Z","v":2280,"vw":118.30063},{"c":118.24,"h":118.4999,"l":118.18,"n":132,"o":118.24,"t":"2026-10-22T15:25:00Z","v":4641,"vw":118.267971},{"c":118.36,"h":118.36,"l":118.285,"n":28,"o":118.285,"t":"2026-10-22T15:30:00Z","v":628,"vw":118.31},{"c":118.39,"h":118.62,"l":118.39,"n":121,"o":118.395,"t":"2026-10-22T15:35:00Z","v":3079,"vw":118.517984},{"c":118.15,"h":118.55,"l":118.15,"n":112,"o":118.215,"t":"2026-10-22T15:40:00Z","v":2498,"vw":118.370722},{"c":118.14,"h":118.14,"l":118.14,"n":27,"o":118.14,"t":"2026-10-22T15:45:00Z","v":331,"vw":118.14},{"c":117.94,"h":118.085,"l":117.94,"n":48,"o":118,"t":"2026-10-22T15:50:00Z","v":822,"vw":118.00125},{"c":118.345,"h":118.68,"l":117.94,"n":189,"o":117.94,"t":"2026-10-22T15:55:00Z","v":6213,"vw":118.378051},{"c":118.38,"h":118.38,"l":118.07,"n":38,"o":118.255,"t":"2026-10-22T16:00:00Z","v":929,"vw":118.264885},{"c":118.2,"h":118.21,"l":118.195,"n":72,"o":118.195,"t":"2026-10-22T16:05:00Z","v":3306,"vw":118.200441},{"c":118.185,"h":118.185,"l":118.07,"n":28,"o":118.07,"t":"2026-10-22T16:10:00Z","v":592,"vw":118.149286},{"c":118.01,"h":118.01,"l":118.01,"n":18,"o":118.01,"t":"2026-10-22T16:15:00Z","v":308,"vw":118.01},{"c":118.125,"h":118.13,"l":118.125,"n":70,"o":118.13,"t":"2026-10-22T16:20:00Z","v":1102,"vw":118.126225},{"c":118.05,"h":118.125,"l":118.04,"n":53,"o":118.125,"t":"2026-10-22T16:25:00Z","v":1519,"vw":118.086855},{"c":117.72,"h":118.05,"l":117.72,"n":79,"o":118.05,"t":"2026-10-22T16:30:00Z","v":1964,"vw":117.865217},{"c":117.63,"h":117.71,"l":117.485,"n":86,"o":117.7,"t":"2026-10-22T16:35:00Z","v":2513,"vw":117.592727},{"c":117.23,"h":117.48,"l":117.23,"n":64,"o":117.33,"t":"2026-10-22T16:40:00Z","v":2013,"vw":117.389782},{"c":117.48,"h":117.48,"l":117.295,"n":55,"o":117.295,"t":"2026-10-22T16:45:00Z","v":1470,"vw":117.34125},{"c":117.45,"h":117.52,"l":117.42,"n":112,"o":117.52,"t":"2026-10-22T16:50:00Z","v":2335,"vw":117.4725},{"c":117.46,"h":117.55,"l":117.46,"n":105,"o":117.545,"t":"2026-10-22T16:55:00Z","v":2469,"vw":117.524615},{"c":117.23,"h":117.27,"l":117.195,"n":45,"o":117.26,"t":"2026-10-22T17:00:00Z","v":1719,"vw":117.247717},{"c":117.35,"h":117.36,"l":117.35,"n":26,"o":117.35,"t":"2026-10-22T17:05:00Z","v":958,"vw":117.351429},{"c":117.45,"h":117.45,"l":117.27,"n":53,"o":117.32,"t":"2026-10-22T17:10:00Z","v":1578,"vw":117.363334},{"c":117.255,"h":117.4,"l":117.255,"n":106,"o":117.38,"t":"2026-10-22T17:15:00Z","v":2902,"vw":117.326763},{"c":117.39,"h":117.6099,"l":117.39,"n":39,"o":117.44,"t":"2026-10-22T17:20:00Z","v":1877,"vw":117.540735},{"c":117.225,"h":117.505,"l":117.225,"n":150,"o":117.4,"t":"2026-10-22T17:25:00Z","v":3458,"vw":117.393894},{"c":117.06,"h":117.19,"l":117.06,"n":17,"o":117.19,"t":"2026-10-22T17:30:00Z","v":413,"vw":117.146954},{"c":116.9975,"h":117,"l":116.88,"n":88,"o":117,"t":"2026-10-22T17:35:00Z","v":2352,"vw":116.968983},{"c":116.9111,"h":117.015,"l":116.9111,"n":56,"o":117,"t":"2026-10-22T17:40:00Z","v":1747,"vw":116.995871},{"c":117.03,"h":117.13,"l":117.0175,"n":31,"o":117.0175,"t":"2026-10-22T17:45:00Z","v":1009,"vw":117.04875},{"c":117.045,"h":117.045,"l":116.98,"n":86,"o":116.98,"t":"2026-10-22T17:50:00Z","v":1745,"vw":117.012857},{"c":117.04,"h":117.04,"l":117.04,"n":87,"o":117.04,"t":"2026-10-22T17:55:00Z","v":1481,"vw":117.04},{"c":117.06,"h":117.06,"l":116.88,"n":150,"o":116.95,"t":"2026-10-22T18:00:00Z","v":3468,"vw":116.988549},{"c":116.91,"h":116.92,"l":116.91,"n":75,"o":116.92,"t":"2026-10-22T18:05:00Z","v":1496,"vw":116.915},{"c":116.795,"h":116.89,"l":116.7296,"n":115,"o":116.76,"t":"2026-10-22T18:10:00Z","v":2549,"vw":116.784291},{"c":116.63,"h":116.71,"l":116.6,"n":104,"o":116.71,"t":"2026-10-22T18:15:00Z","v":2137,"vw":116.626357},{"c":116.66,"h":116.66,"l":116.66,"n":45,"o":116.66,"t":"2026-10-22T18:20:00Z","v":766,"vw":116.66},{"c":116.65,"h":116.75,"l":116.62,"n":140,"o":116.62,"t":"2026-10-22T18:25:00Z","v":3358,"vw":116.67375},{"c":116.54,"h":116.54,"l":116.54,"n":38,"o":116.54,"t":"2026-10-22T18:30:00Z","v":862,"vw":116.54},{"c":116.63,"h":116.65,"l":116.46,"n":88,"o":116.46,"t":"2026-10-22T18:35:00Z","v":985,"vw":116.58},{"c":116.84,"h":116.84,"l":116.75,"n":94,"o":116.75,"t":"2026-10-22T18:40:00Z","v":1718,"vw":116.782},{"c":116.8,"h":116.8,"l":116.8,"n":34,"o":116.8,"t":"2026-10-22T18:45:00Z","v":888,"vw":116.8},{"c":116.61,"h":116.64,"l":116.55,"n":145,"o":116.64,"t":"2026-10-22T18:50:00Z","v":1819,"vw":116.6},{"c":116.68,"h":116.91,"l":116.635,"n":122,"o":116.635,"t":"2026-10-22T18:55:00Z","v":4216,"vw":116.754411},{"c":116.62,"h":116.7,"l":116.55,"n":137,"o":116.55,"t":"2026-10-22T19:00:00Z","v":3027,"vw":116.647274},{"c":116.72,"h":116.75,"l":116.47,"n":208,"o":116.58,"t":"2026-10-22T19:05:00Z","v":5515,"vw":116.63259},{"c":116.57,"h":116.675,"l":116.57,"n":50,"o":116.58,"t":"2026-10-22T19:10:00Z","v":1125,"vw":116.630459},{"c":116.6,"h":116.85,"l":116.6,"n":219,"o":116.675,"t":"2026-10-22T19:15:00Z","v":6054,"vw":116.752823},{"c":116.74,"h":116.81,"l":116.74,"n":66,"o":116.81,"t":"2026-10-22T19:20:00Z","v":1469,"vw":116.771818},{"c":116.58,"h":116.645,"l":116.58,"n":90,"o":116.61,"t":"2026-10-22T19:25:00Z","v":2486,"vw":116.617085},{"c":116.56,"h":116.655,"l":116.46,"n":123,"o":116.655,"t":"2026-10-22T19:30:00Z","v":2287,"vw":116.586919},{"c":116.73,"h":116.77,"l":116.61,"n":280,"o":116.64,"t":"2026-10-22T19:35:00Z","v":8300,"vw":116.686689},{"c":117.19,"h":117.19,"l":116.705,"n":363,"o":116.705,"t":"2026-10-22T19:40:00Z","v":13127,"vw":116.896164},{"c":116.71,"h":117.2,"l":116.71,"n":420,"o":117.1625,"t":"2026-10-22T19:45:00Z","v":10295,"vw":116.897905},{"c":116.745,"h":116.97,"l":116.58,"n":605,"o":116.73,"t":"2026-10-22T19:50:00Z","v":18436,"vw":116.755575},{"c":116.15,"h":116.77,"l":116.07,"n":1571,"o":116.745,"t":"2026-10-22T19:55:00Z","v":59279,"vw":116.37851},{"c":116.16,"h":116.16,"l":116.16,"n":52,"o":116.16,"t":"2026-10-22T20:00:00Z","v":83188,"vw":116.16},{"c":116.4,"h":116.4,"l":116.4,"n":2,"o":116.4,"t":"2026-10-22T21:10:00Z","v":199,"vw":116.4}],"history":[{"c":74.87,"h":76.49,"l":74.49,"n":6350,"o":76.36,"t":"2024-10-21T04:00:00Z","v":295599,"vw":74.942173},{"c":74.47,"h":75.05,"l":74.19,"n":8974,"o":74.85,"t":"2024-10-22T04:00:00Z","v":487163,"vw":74.52348},{"c":73.29,"h":74.53,"l":72.81,"n":8528,"o":74.11,"t":"2024-10-23T04:00:00Z","v":348803,"vw":73.22852},{"c":75.81,"h":76.0325,"l":73.5,"n":11713,"o":73.65,"t":"2024-10-24T04:00:00Z","v":634690,"vw":75.275715},{"c":75.56,"h":76.7,"l":74.71,"n":12449,"o":76.18,"t":"2024-10-25T04:00:00Z","v":544455,"vw":75.674618},{"c":75.73,"h":77.09,"l":75.6,"n":9802,"o":76.36,"t":"2024-10-28T04:00:00Z","v":423167,"vw":75.941594},{"c":73.1,"h":75.29,"l":72.58,"n":13071,"o":74.85,"t":"2024-10-29T04:00:00Z","v":646819,"vw":73.216214},{"c":72.02,"h":73.64,"l":71.85,"n":11008,"o":73.04,"t":"2024-10-30T04:00:00Z","v":626592,"vw":72.341729},{"c":71.16,"h":72.25,"l":70.25,"n":9325,"o":71.56,"t":"2024-10-31T04:00:00Z","v":482282,"vw":71.300366},{"c":71.48,"h":72.45,"l":70.82,"n":12147,"o":71.61,"t":"2024-11-01T04:00:00Z","v":671000,"vw":71.403748},{"c":73.53,"h":73.67,"l":71.43,"n":11085,"o":71.57,"t":"2024-11-04T05:00:00Z","v":607883,"vw":72.78218},{"c":74.98,"h":75.1,"l":73.22,"n":13137,"o":73.22,"t":"2024-11-05T05:00:00Z","v":730977,"vw":74.678227},{"c":78.16,"h":78.67,"l":75.47,"n":21306,"o":77.46,"t":"2024-11-06T05:00:00Z","v":1061259,"vw":77.753423},{"c":86.53,"h":87.5,"l":83.7,"n":26209,"o":84,"t":"2024-11-07T05:00:00Z","v":1558811,"vw":86.181864},{"c":87.42,"h":87.61,"l":84.96,"n":19013,"o":87.27,"t":"2024-11-08T05:00:00Z","v":1161915,"vw":86.914142},{"c":91.4,"h":91.47,"l":87.53,"n":19102,"o":87.53,"t":"2024-11-11T05:00:00Z","v":1005104,"vw":90.26541},{"c":93.38,"h":94.985,"l":90.55,"n":22905,"o":91.15,"t":"2024-11-12T05:00:00Z","v":1237128,"vw":93.406478},{"c":91.78,"h":93.97,"l":91.45,"n":13559,"o":93.73,"t":"2024-11-13T05:00:00Z","v":778157,"vw":92.61975},{"c":90.75,"h":92.535,"l":90.72,"n":14019,"o":91.7,"t":"2024-11-14T05:00:00Z","v":672108,"vw":91.36863},{"c":89.22,"h":91.43,"l":88.64,"n":12211,"o":91.37,"t":"2024-11-15T05:00:00Z","v":564401,"vw":89.47469},{"c":88.17,"h":89.73,"l":88.15,"n":11938,"o":89.24,"t":"2024-11-18T05:00:00Z","v":553605,"vw":88.659717},{"c":84.83,"h":87.48,"l":84.76,"n":14759,"o":87.37,"t":"2024-11-19T05:00:00Z","v":766810,"vw":85.917049},{"c":84.92,"h":85.33,"l":83.32,"n":13092,"o":84.75,"t":"2024-11-20T05:00:00Z","v":618035,"vw":84.434937},{"c":85.43,"h":86.68,"l":84.42,"n":11066,"o":85.25,"t":"2024-11-21T05:00:00Z","v":566874,"vw":85.603102},{"c":85.55,"h":86,"l":84.5,"n":8567,"o":85.59,"t":"2024-11-22T05:00:00Z","v":480998,"vw":85.473208},{"c":88.46,"h":89.3188,"l":86.23,"n":11453,"o":86.56,"t":"2024-11-25T05:00:00Z","v":484691,"vw":88.490544},{"c":88.53,"h":89.6,"l":87.5,"n":11084,"o":88.35,"t":"2024-11-26T05:00:00Z","v":602146,"vw":88.643689},{"c":87.89,"h":89.69,"l":87.525,"n":10287,"o":89.04,"t":"2024-11-27T05:00:00Z","v":430973,"vw":88.232347},{"c":87.47,"h":88.86,"l":87.33,"n":4954,"o":87.92,"t":"2024-11-29T05:00:00Z","v":273618,"vw":87.64614},{"c":87.48,"h":88.31,"l":86.62,"n":11466,"o":87.88,"t":"2024-12-02T05:00:00Z","v":530002,"vw":87.469345},{"c":85.26,"h":88.03,"l":84.58,"n":9783,"o":88.03,"t":"2024-12-03T05:00:00Z","v":365206,"vw":85.356574},{"c":83.51,"h":85.61,"l":83.28,"n":9113,"o":85.58,"t":"2024-12-04T05:00:00Z","v":391326,"vw":83.997198},{"c":80.67,"h":83.22,"l":80.5,"n":10418,"o":83.22,"t":"2024-12-05T05:00:00Z","v":614507,"vw":81.289111},{"c":81.19,"h":82.73,"l":81.03,"n":10756,"o":82.73,"t":"2024-12-06T05:00:00Z","v":520430,"vw":81.585789},{"c":82.94,"h":83.34,"l":80.43,"n":11888,"o":81.28,"t":"2024-12-09T05:00:00Z","v":534782,"vw":82.651075},{"c":83.88,"h":85,"l":81.85,"n":14218,"o":82.63,"t":"2024-12-10T05:00:00Z","v":737325,"vw":83.924602},{"c":83.34,"h":84.44,"l":82.815,"n":11922,"o":84.44,"t":"2024-12-11T05:00:00Z","v":450667,"vw":83.557873},{"c":82.3,"h":83.15,"l":81.3,"n":7528,"o":82.79,"t":"2024-12-12T05:00:00Z","v":376649,"vw":82.514562},{"c":81.19,"h":82.96,"l":81.07,"n":10150,"o":82.03,"t":"2024-12-13T05:00:00Z","v":454864,"vw":81.420771},{"c":82.25,"h":82.68,"l":80.651,"n":10908,"o":80.99,"t":"2024-12-16T05:00:00Z","v":514965,"vw":82.082862},{"c":82.07,"h":83.32,"l":81.39,"n":10380,"o":81.98,"t":"2024-12-17T05:00:00Z","v":359498,"vw":82.060695},{"c":78.77,"h":82.27,"l":78.261,"n":12812,"o":82.18,"t":"2024-12-18T05:00:00Z","v":518622,"vw":79.807749},{"c":76.9,"h":80.61,"l":76.67,"n":12256,"o":79.26,"t":"2024-12-19T05:00:00Z","v":528044,"vw":77.569818},{"c":75.44,"h":77.79,"l":74.7,"n":14898,"o":76.26,"t":"2024-12-20T05:00:00Z","v":1502820,"vw":75.736832},{"c":77.18,"h":77.48,"l":74.49,"n":11698,"o":75.11,"t":"2024-12-23T05:00:00Z","v":653217,"vw":76.575708},{"c":77.41,"h":77.54,"l":75.61,"n":3278,"o":77.1,"t":"2024-12-24T05:00:00Z","v":129153,"vw":77.04736},{"c":78.85,"h":79.225,"l":76.88,"n":6495,"o":76.88,"t":"2024-12-26T05:00:00Z","v":304433,"vw":78.588765},{"c":77.57,"h":78.49,"l":76.55,"n":7091,"o":78.29,"t":"2024-12-27T05:00:00Z","v":261191,"vw":77.465586},{"c":76.6,"h":77.47,"l":76.3,"n":7307,"o":77.32,"t":"2024-12-30T05:00:00Z","v":296319,"vw":76.73848},{"c":78.08,"h":78.5569,"l":76.94,"n":9752,"o":76.94,"t":"2024-12-31T05:00:00Z","v":399290,"vw":77.987562},{"c":78.4,"h":79.78,"l":77.99,"n":8629,"o":78.37,"t":"2025-01-02T05:00:00Z","v":418912,"vw":78.615378},{"c":80.05,"h":80.15,"l":77.7946,"n":7091,"o":78.25,"t":"2025-01-03T05:00:00Z","v":276858,"vw":79.687842},{"c":78.81,"h":81.495,"l":78.56,"n":8607,"o":80.49,"t":"2025-01-06T05:00:00Z","v":387878,"vw":79.618698},{"c":77.72,"h":80.0151,"l":77.31,"n":8417,"o":78.88,"t":"2025-01-07T05:00:00Z","v":441460,"vw":77.830168},{"c":78.1,"h":78.275,"l":76.27,"n":6517,"o":77.39,"t":"2025-01-08T05:00:00Z","v":254555,"vw":77.721459},{"c":76.67,"h":78.31,"l":76.18,"n":7752,"o":76.7,"t":"2025-01-10T05:00:00Z","v":363230,"vw":76.842312},{"c":79.41,"h":79.8,"l":75.63,"n":10067,"o":76.09,"t":"2025-01-13T05:00:00Z","v":497265,"vw":79.121754},{"c":79.96,"h":80.2,"l":78.32,"n":7878,"o":79.33,"t":"2025-01-14T05:00:00Z","v":346738,"vw":79.739768},{"c":75.05,"h":82.25,"l":74.34,"n":15151,"o":81.26,"t":"2025-01-15T05:00:00Z","v":778986,"vw":76.046955},{"c":73.53,"h":75.52,"l":69.29,"n":20460,"o":74.89,"t":"2025-01-16T05:00:00Z","v":1379972,"vw":72.781644},{"c":73.49,"h":74.385,"l":71.76,"n":12279,"o":74.2,"t":"2025-01-17T05:00:00Z","v":535606,"vw":73.098144},{"c":75.24,"h":75.88,"l":73.76,"n":13230,"o":74.05,"t":"2025-01-21T05:00:00Z","v":573201,"vw":75.166903},{"c":73.35,"h":75.315,"l":72.756,"n":12287,"o":74.83,"t":"2025-01-22T05:00:00Z","v":544593,"vw":73.545134},{"c":72.86,"h":73.97,"l":71.95,"n":12223,"o":73.07,"t":"2025-01-23T05:00:00Z","v":600420,"vw":72.700735},{"c":70.82,"h":73.06,"l":70.54,"n":13671,"o":72.66,"t":"2025-01-24T05:00:00Z","v":911625,"vw":71.300975},{"c":71.29,"h":71.88,"l":69.96,"n":16122,"o":71.03,"t":"2025-01-27T05:00:00Z","v":896539,"vw":70.881375},{"c":68.89,"h":71.945,"l":68.65,"n":19410,"o":71.3,"t":"2025-01-28T05:00:00Z","v":1446353,"vw":69.367186},{"c":68.29,"h":68.96,"l":67.26,"n":13731,"o":68.5,"t":"2025-01-29T05:00:00Z","v":864067,"vw":68.295212},{"c":69.47,"h":71,"l":67.98,"n":13495,"o":69.08,"t":"2025-01-30T05:00:00Z","v":816658,"vw":69.646392},{"c":69.05,"h":71.11,"l":68.47,"n":19066,"o":69.09,"t":"2025-01-31T05:00:00Z","v":1133808,"vw":69.496981},{"c":66.15,"h":68.9,"l":65.73,"n":19254,"o":67.95,"t":"2025-02-03T05:00:00Z","v":1248236,"vw":66.635635},{"c":68.92,"h":69.6,"l":65.965,"n":16771,"o":66,"t":"2025-02-04T05:00:00Z","v":970440,"vw":67.980581},{"c":71.24,"h":71.51,"l":68.24,"n":27009,"o":69.18,"t":"2025-02-05T05:00:00Z","v":1805808,"vw":70.546973},{"c":62.99,"h":65.96,"l":61.43,"n":39872,"o":64,"t":"2025-02-06T05:00:00Z","v":3477337,"vw":63.323107},{"c":59.34,"h":63.97,"l":59.0901,"n":35090,"o":61.93,"t":"2025-02-07T05:00:00Z","v":2696865,"vw":60.602441},{"c":60.64,"h":61.27,"l":58.8,"n":26574,"o":59.97,"t":"2025-02-10T05:00:00Z","v":2349798,"vw":60.427721},{"c":61.54,"h":62.28,"l":59.54,"n":20684,"o":60.19,"t":"2025-02-11T05:00:00Z","v":1535280,"vw":61.109583},{"c":61.31,"h":62.48,"l":60.25,"n":17085,"o":60.73,"t":"2025-02-12T05:00:00Z","v":1107323,"vw":61.298693},{"c":62.29,"h":63.04,"l":61.155,"n":18733,"o":61.73,"t":"2025-02-13T05:00:00Z","v":1281104,"vw":62.252635},{"c":62.36,"h":62.93,"l":61.64,"n":15303,"o":62.51,"t":"2025-02-14T05:00:00Z","v":1333274,"vw":62.401719},{"c":64.09,"h":64.23,"l":61.64,"n":15871,"o":61.89,"t":"2025-02-18T05:00:00Z","v":1271203,"vw":63.646236},{"c":63.66,"h":65.145,"l":62.33,"n":14469,"o":62.36,"t":"2025-02-19T05:00:00Z","v":824802,"vw":63.990571},{"c":63.45,"h":64.355,"l":63.1,"n":12434,"o":63.56,"t":"2025-02-20T05:00:00Z","v":674937,"vw":63.562203},{"c":63.02,"h":64.31,"l":62.375,"n":16503,"o":63.7,"t":"2025-02-21T05:00:00Z","v":986283,"vw":63.310482},{"c":65.92,"h":66.6425,"l":62.935,"n":15879,"o":63.01,"t":"2025-02-24T05:00:00Z","v":877819,"vw":65.724816},{"c":65.39,"h":66.175,"l":64.16,"n":14007,"o":65.97,"t":"2025-02-25T05:00:00Z","v":920518,"vw":65.071647},{"c":64.93,"h":65.58,"l":64.33,"n":15103,"o":65,"t":"2025-02-26T05:00:00Z","v":756846,"vw":64.944233},{"c":64.57,"h":66.02,"l":64.08,"n":18268,"o":64.58,"t":"2025-02-27T05:00:00Z","v":1037905,"vw":64.76686},{"c":65.5,"h":66.62,"l":64.25,"n":19491,"o":64.5,"t":"2025-02-28T05:00:00Z","v":1494583,"vw":65.228057},{"c":65.08,"h":67.09,"l":64.54,"n":16705,"o":65.5,"t":"2025-03-03T05:00:00Z","v":1009627,"vw":65.681334},{"c":66,"h":67.04,"l":64.25,"n":16528,"o":65.18,"t":"2025-03-04T05:00:00Z","v":1214889,"vw":65.828697},{"c":67.16,"h":68.2,"l":65.94,"n":15746,"o":66.2,"t":"2025-03-05T05:00:00Z","v":884201,"vw":67.010645},{"c":67.2,"h":68.35,"l":66.17,"n":15897,"o":66.84,"t":"2025-03-06T05:00:00Z","v":774018,"vw":67.267318},{"c":68.7,"h":69.265,"l":65.96,"n":15262,"o":67.04,"t":"2025-03-07T05:00:00Z","v":849578,"vw":68.310774},{"c":67.47,"h":70.13,"l":67.22,"n":17759,"o":68.55,"t":"2025-03-10T04:00:00Z","v":989759,"vw":68.362116},{"c":68.3,"h":68.905,"l":66.66,"n":17313,"o":67.56,"t":"2025-03-11T04:00:00Z","v":794696,"vw":68.17978},{"c":65.68,"h":68.38,"l":65.07,"n":16208,"o":68.05,"t":"2025-03-12T04:00:00Z","v":1002861,"vw":65.754893},{"c":65.93,"h":67.5,"l":65.28,"n":13278,"o":65.37,"t":"2025-03-13T04:00:00Z","v":643246,"vw":65.837715},{"c":65.52,"h":67.025,"l":65.28,"n":12476,"o":66,"t":"2025-03-14T04:00:00Z","v":1025599,"vw":65.841742},{"c":64.8,"h":65.76,"l":64.35,"n":17268,"o":65.33,"t":"2025-03-17T04:00:00Z","v":1156560,"vw":64.920599},{"c":64.68,"h":65.24,"l":63.45,"n":13029,"o":64.38,"t":"2025-03-18T04:00:00Z","v":683438,"vw":64.672435},{"c":65.23,"h":65.75,"l":63.63,"n":14273,"o":64.99,"t":"2025-03-19T04:00:00Z","v":799348,"vw":64.834589},{"c":64.24,"h":65.215,"l":63.57,"n":12301,"o":64.7,"t":"2025-03-20T04:00:00Z","v":614717,"vw":64.197025},{"c":64,"h":64.47,"l":63.2,"n":9447,"o":63.53,"t":"2025-03-21T04:00:00Z","v":887929,"vw":63.933866},{"c":64.45,"h":65,"l":63.77,"n":8607,"o":64.41,"t":"2025-03-24T04:00:00Z","v":365867,"vw":64.367046},{"c":63.35,"h":64.855,"l":63.03,"n":11661,"o":64.74,"t":"2025-03-25T04:00:00Z","v":529137,"vw":63.66599},{"c":64.25,"h":64.45,"l":63.31,"n":10563,"o":63.31,"t":"2025-03-26T04:00:00Z","v":567129,"vw":64.169349},{"c":64.21,"h":64.66,"l":63.08,"n":11595,"o":64.59,"t":"2025-03-27T04:00:00Z","v":533211,"vw":63.917551},{"c":63.19,"h":64.2,"l":62.71,"n":11491,"o":63.87,"t":"2025-03-28T04:00:00Z","v":553424,"vw":63.145837},{"c":63.55,"h":63.84,"l":62.03,"n":8582,"o":62.89,"t":"2025-03-31T04:00:00Z","v":597955,"vw":63.432544},{"c":63.02,"h":63.46,"l":62.24,"n":13598,"o":63.46,"t":"2025-04-01T04:00:00Z","v":616718,"vw":62.915628},{"c":64.04,"h":64.22,"l":62.245,"n":10509,"o":62.45,"t":"2025-04-02T04:00:00Z","v":466971,"vw":63.698823},{"c":62.22,"h":63.125,"l":61.99,"n":16841,"o":62.41,"t":"2025-04-03T04:00:00Z","v":770997,"vw":62.500823},{"c":60.88,"h":61.395,"l":60,"n":21575,"o":60.8,"t":"2025-04-04T04:00:00Z","v":1019545,"vw":60.7001},{"c":58.95,"h":63.065,"l":58.235,"n":23336,"o":59.49,"t":"2025-04-07T04:00:00Z","v":1063855,"vw":59.622618},{"c":56.04,"h":60.7,"l":55.42,"n":24237,"o":60.14,"t":"2025-04-08T04:00:00Z","v":1203794,"vw":57.248299},{"c":61.03,"h":61.355,"l":55.3,"n":28577,"o":55.3,"t":"2025-04-09T04:00:00Z","v":1894904,"vw":59.268722},{"c":59.27,"h":60.04,"l":56.57,"n":18096,"o":59.91,"t":"2025-04-10T04:00:00Z","v":912681,"vw":58.677251},{"c":60.04,"h":60.28,"l":57.875,"n":12174,"o":59.14,"t":"2025-04-11T04:00:00Z","v":759082,"vw":59.714131},{"c":59.42,"h":60.77,"l":58.91,"n":13609,"o":60.37,"t":"2025-04-14T04:00:00Z","v":605920,"vw":59.407395},{"c":58.3,"h":59.91,"l":58.1,"n":10885,"o":59.77,"t":"2025-04-15T04:00:00Z","v":572832,"vw":58.59681},{"c":56.89,"h":58.67,"l":56.45,"n":10910,"o":58.67,"t":"2025-04-16T04:00:00Z","v":629872,"vw":57.260219},{"c":57.17,"h":58.46,"l":56.64,"n":10997,"o":56.72,"t":"2025-04-17T04:00:00Z","v":555607,"vw":57.467174},{"c":57,"h":57.16,"l":55.445,"n":12673,"o":56.93,"t":"2025-04-21T04:00:00Z","v":525788,"vw":56.666877},{"c":59.15,"h":59.31,"l":57.1,"n":11242,"o":57.51,"t":"2025-04-22T04:00:00Z","v":590610,"vw":58.728539},{"c":60.34,"h":62.075,"l":59.945,"n":10629,"o":60.47,"t":"2025-04-23T04:00:00Z","v":448710,"vw":60.636007},{"c":61.92,"h":62.03,"l":60.268,"n":9174,"o":60.71,"t":"2025-04-24T04:00:00Z","v":413783,"vw":61.595377},{"c":62.51,"h":62.56,"l":61.24,"n":7698,"o":61.81,"t":"2025-04-25T04:00:00Z","v":446456,"vw":62.146725},{"c":62.64,"h":62.94,"l":61.76,"n":9281,"o":62.48,"t":"2025-04-28T04:00:00Z","v":311900,"vw":62.519789},{"c":63.97,"h":64.24,"l":62.08,"n":12083,"o":62.82,"t":"2025-04-29T04:00:00Z","v":530437,"vw":63.706551},{"c":63.02,"h":63.73,"l":61.8053,"n":12275,"o":63.73,"t":"2025-04-30T04:00:00Z","v":552251,"vw":62.913531},{"c":62.99,"h":64.16,"l":62.45,"n":11982,"o":63.41,"t":"2025-05-01T04:00:00Z","v":433704,"vw":63.233162},{"c":63.85,"h":64.42,"l":63.33,"n":10813,"o":63.77,"t":"2025-05-02T04:00:00Z","v":534756,"vw":63.913939},{"c":62.49,"h":64,"l":62.45,"n":9856,"o":63.59,"t":"2025-05-05T04:00:00Z","v":432149,"vw":62.791101},{"c":63.58,"h":64.08,"l":61.995,"n":14431,"o":62.19,"t":"2025-05-06T04:00:00Z","v":683830,"vw":63.404915},{"c":64.25,"h":65.35,"l":63.595,"n":18588,"o":63.68,"t":"2025-05-07T04:00:00Z","v":1024631,"vw":64.447964},{"c":68.01,"h":69.535,"l":65.3637,"n":23918,"o":66.82,"t":"2025-05-08T04:00:00Z","v":1230107,"vw":68.22747},{"c":68.19,"h":69.53,"l":67.61,"n":16077,"o":67.75,"t":"2025-05-09T04:00:00Z","v":782442,"vw":68.486678},{"c":70.23,"h":70.96,"l":68.985,"n":15539,"o":70.87,"t":"2025-05-12T04:00:00Z","v":845715,"vw":70.152724},{"c":69.14,"h":70.13,"l":68.5,"n":10175,"o":70.13,"t":"2025-05-13T04:00:00Z","v":452763,"vw":69.171755},{"c":68.65,"h":69.195,"l":67.785,"n":10879,"o":68.8,"t":"2025-05-14T04:00:00Z","v":521047,"vw":68.424056},{"c":69.38,"h":69.46,"l":68.275,"n":10003,"o":68.54,"t":"2025-05-15T04:00:00Z","v":599483,"vw":69.135789},{"c":70.31,"h":70.43,"l":69.0244,"n":8309,"o":69.52,"t":"2025-05-16T04:00:00Z","v":370583,"vw":70.082438},{"c":69.36,"h":69.815,"l":69.1,"n":8765,"o":69.44,"t":"2025-05-19T04:00:00Z","v":344207,"vw":69.389323},{"c":68.91,"h":69.92,"l":68.74,"n":9118,"o":68.86,"t":"2025-05-20T04:00:00Z","v":340226,"vw":69.047491},{"c":66.92,"h":68.575,"l":66.71,"n":6394,"o":68.35,"t":"2025-05-21T04:00:00Z","v":305713,"vw":67.076644},{"c":66.16,"h":66.859,"l":65.7,"n":9346,"o":66.35,"t":"2025-05-22T04:00:00Z","v":389020,"vw":66.254868},{"c":66.06,"h":66.305,"l":65.03,"n":9764,"o":65.23,"t":"2025-05-23T04:00:00Z","v":356407,"vw":65.861377},{"c":67.99,"h":67.99,"l":66.5,"n":10005,"o":67.04,"t":"2025-05-27T04:00:00Z","v":532531,"vw":67.545744},{"c":67.61,"h":68.28,"l":66.94,"n":9923,"o":67.74,"t":"2025-05-28T04:00:00Z","v":417676,"vw":67.554907},{"c":67.84,"h":68.75,"l":67.39,"n":11404,"o":67.69,"t":"2025-05-29T04:00:00Z","v":674860,"vw":67.988923},{"c":67.71,"h":68.01,"l":66.42,"n":10790,"o":67.57,"t":"2025-05-30T04:00:00Z","v":824062,"vw":67.412775},{"c":68.79,"h":69.36,"l":67.07,"n":13436,"o":67.47,"t":"2025-06-02T04:00:00Z","v":639149,"vw":68.622478},{"c":69.66,"h":70.18,"l":68.315,"n":10620,"o":68.83,"t":"2025-06-03T04:00:00Z","v":542396,"vw":69.607413},{"c":69.66,"h":70.23,"l":69.295,"n":11401,"o":69.9,"t":"2025-06-04T04:00:00Z","v":462322,"vw":69.773427},{"c":70.4,"h":70.6,"l":69.33,"n":9161,"o":69.69,"t":"2025-06-05T04:00:00Z","v":430943,"vw":70.235109},{"c":70.46,"h":71.53,"l":70.45,"n":12544,"o":71.11,"t":"2025-06-06T04:00:00Z","v":604496,"vw":70.880688},{"c":71.65,"h":72.5,"l":70.47,"n":12789,"o":70.74,"t":"2025-06-09T04:00:00Z","v":598935,"vw":71.777583},{"c":72.14,"h":73.78,"l":71.54,"n":12317,"o":72.23,"t":"2025-06-10T04:00:00Z","v":590920,"vw":72.42831},{"c":71.51,"h":72.4,"l":71.05,"n":10376,"o":72.3,"t":"2025-06-11T04:00:00Z","v":549676,"vw":71.610289},{"c":71.36,"h":72.16,"l":70.5,"n":9733,"o":71.36,"t":"2025-06-12T04:00:00Z","v":368555,"vw":71.43869},{"c":70.09,"h":70.97,"l":69.765,"n":9023,"o":70.45,"t":"2025-06-13T04:00:00Z","v":289017,"vw":70.213006},{"c":69.96,"h":70.7975,"l":69.74,"n":11248,"o":70.46,"t":"2025-06-16T04:00:00Z","v":497155,"vw":70.088406},{"c":69.01,"h":70.1,"l":68.62,"n":9424,"o":69.73,"t":"2025-06-17T04:00:00Z","v":548078,"vw":69.161035},{"c":70.06,"h":70.5,"l":68.9,"n":11079,"o":68.9,"t":"2025-06-18T04:00:00Z","v":515262,"vw":69.972391},{"c":71.08,"h":71.47,"l":70.11,"n":9595,"o":70.54,"t":"2025-06-20T04:00:00Z","v":662915,"vw":71.011577},{"c":72.07,"h":72.235,"l":70.2,"n":8751,"o":71.04,"t":"2025-06-23T04:00:00Z","v":452106,"vw":71.691891},{"c":73.06,"h":73.415,"l":71.99,"n":9309,"o":72.47,"t":"2025-06-24T04:00:00Z","v":459975,"vw":73.033235},{"c":73.4,"h":73.84,"l":72.385,"n":8419,"o":73.27,"t":"2025-06-25T04:00:00Z","v":371607,"vw":73.379115},{"c":74.77,"h":75.59,"l":73.46,"n":14577,"o":74.49,"t":"2025-06-26T04:00:00Z","v":907580,"vw":74.616328},{"c":73.8,"h":75.2,"l":73.4713,"n":13044,"o":74.77,"t":"2025-06-27T04:00:00Z","v":1007944,"vw":74.141689},{"c":74.61,"h":75.05,"l":73.91,"n":9956,"o":74.09,"t":"2025-06-30T04:00:00Z","v":472462,"vw":74.58779},{"c":76.32,"h":76.95,"l":73.86,"n":12783,"o":73.86,"t":"2025-07-01T04:00:00Z","v":724389,"vw":76.20478},{"c":76.24,"h":76.84,"l":75.42,"n":8989,"o":76.34,"t":"2025-07-02T04:00:00Z","v":489218,"vw":76.276121},{"c":76.87,"h":77.33,"l":76.275,"n":4608,"o":76.6,"t":"2025-07-03T04:00:00Z","v":249556,"vw":76.899425},{"c":75.13,"h":77.2,"l":74.695,"n":10527,"o":76.42,"t":"2025-07-07T04:00:00Z","v":473286,"vw":75.373502},{"c":75.97,"h":76.645,"l":75.25,"n":8632,"o":75.25,"t":"2025-07-08T04:00:00Z","v":441760,"vw":76.074697},{"c":77.52,"h":79.93,"l":76.45,"n":14349,"o":77.86,"t":"2025-07-09T04:00:00Z","v":865838,"vw":77.677411},{"c":78.17,"h":79.65,"l":77.525,"n":13070,"o":77.94,"t":"2025-07-10T04:00:00Z","v":689711,"vw":78.829653},{"c":75.52,"h":77.8,"l":75.24,"n":12989,"o":77.66,"t":"2025-07-11T04:00:00Z","v":660606,"vw":75.919548},{"c":76.66,"h":76.73,"l":74.4499,"n":11089,"o":75.16,"t":"2025-07-14T04:00:00Z","v":573345,"vw":75.971655},{"c":74.62,"h":76.83,"l":74.58,"n":9923,"o":76.72,"t":"2025-07-15T04:00:00Z","v":451218,"vw":75.154597},{"c":74.41,"h":75.44,"l":74.24,"n":10677,"o":74.99,"t":"2025-07-16T04:00:00Z","v":665598,"vw":74.575857},{"c":73.45,"h":74.88,"l":72.341,"n":14671,"o":74.38,"t":"2025-07-17T04:00:00Z","v":758774,"vw":73.510632},{"c":72.55,"h":74.16,"l":72.06,"n":16671,"o":74.03,"t":"2025-07-18T04:00:00Z","v":738041,"vw":72.624146},{"c":73.77,"h":74.34,"l":72.71,"n":13417,"o":72.76,"t":"2025-07-21T04:00:00Z","v":632690,"vw":73.697958},{"c":74.21,"h":75.445,"l":73.285,"n":9652,"o":73.93,"t":"2025-07-22T04:00:00Z","v":635834,"vw":74.421477},{"c":74.56,"h":75.53,"l":74,"n":10349,"o":74.9,"t":"2025-07-23T04:00:00Z","v":430569,"vw":74.628853},{"c":74.26,"h":74.5,"l":72.83,"n":11690,"o":74,"t":"2025-07-24T04:00:00Z","v":449362,"vw":74.11855},{"c":75.2,"h":75.43,"l":73.8209,"n":8043,"o":74.4,"t":"2025-07-25T04:00:00Z","v":315956,"vw":75.035337},{"c":74.66,"h":75.71,"l":74.27,"n":8458,"o":75.03,"t":"2025-07-28T04:00:00Z","v":288757,"vw":74.651969},{"c":75.54,"h":75.78,"l":74.24,"n":10913,"o":75.11,"t":"2025-07-29T04:00:00Z","v":464177,"vw":75.192304},{"c":75.86,"h":76.67,"l":75.2623,"n":11202,"o":75.47,"t":"2025-07-30T04:00:00Z","v":452592,"vw":75.931173},{"c":74.04,"h":75.65,"l":73.935,"n":13665,"o":74.88,"t":"2025-07-31T04:00:00Z","v":616419,"vw":74.421199},{"c":74.77,"h":75.03,"l":73.485,"n":12749,"o":74.05,"t":"2025-08-01T04:00:00Z","v":497022,"vw":74.618557},{"c":76.3,"h":76.36,"l":74.7,"n":10024,"o":74.74,"t":"2025-08-04T04:00:00Z","v":451069,"vw":76.026176},{"c":76.11,"h":76.84,"l":75.615,"n":15791,"o":76.07,"t":"2025-08-05T04:00:00Z","v":1035772,"vw":76.208545},{"c":75.77,"h":76.62,"l":75.13,"n":17893,"o":76.34,"t":"2025-08-06T04:00:00Z","v":869339,"vw":75.754057},{"c":55.63,"h":72.15,"l":55.32,"n":76383,"o":72.08,"t":"2025-08-07T04:00:00Z","v":5373375,"vw":58.496703},{"c":53.99,"h":55.69,"l":53.25,"n":44226,"o":55.25,"t":"2025-08-08T04:00:00Z","v":2688590,"vw":54.236524},{"c":52.47,"h":54.78,"l":52.29,"n":24402,"o":53.8,"t":"2025-08-11T04:00:00Z","v":1335958,"vw":52.714439},{"c":52.23,"h":53.33,"l":50.68,"n":24969,"o":53.03,"t":"2025-08-12T04:00:00Z","v":1546423,"vw":52.026573},{"c":53.88,"h":54.06,"l":51.83,"n":21567,"o":52.25,"t":"2025-08-13T04:00:00Z","v":1274835,"vw":53.42013},{"c":52.33,"h":53.78,"l":51.47,"n":23517,"o":53.03,"t":"2025-08-14T04:00:00Z","v":1398154,"vw":52.119471},{"c":53.74,"h":53.88,"l":51.9869,"n":21090,"o":52.56,"t":"2025-08-15T04:00:00Z","v":1238332,"vw":53.331269},{"c":53.12,"h":54.3399,"l":53.12,"n":14056,"o":53.72,"t":"2025-08-18T04:00:00Z","v":1628784,"vw":53.459389},{"c":54.3,"h":54.8,"l":53.01,"n":15867,"o":53.41,"t":"2025-08-19T04:00:00Z","v":990948,"vw":54.291593},{"c":54.45,"h":55,"l":54.04,"n":15645,"o":54.27,"t":"2025-08-20T04:00:00Z","v":1272180,"vw":54.554468},{"c":53.98,"h":54.535,"l":53.5024,"n":12159,"o":53.64,"t":"2025-08-21T04:00:00Z","v":949837,"vw":54.133565},{"c":56.37,"h":56.64,"l":54.12,"n":17557,"o":54.19,"t":"2025-08-22T04:00:00Z","v":1147184,"vw":56.020589},{"c":55.23,"h":56.265,"l":55.08,"n":13968,"o":56.04,"t":"2025-08-25T04:00:00Z","v":736210,"vw":55.505247},{"c":55.23,"h":55.87,"l":54.335,"n":15517,"o":55.32,"t":"2025-08-26T04:00:00Z","v":729203,"vw":55.115548},{"c":55.03,"h":55.71,"l":54.59,"n":12562,"o":55.25,"t":"2025-08-27T04:00:00Z","v":648835,"vw":55.00463},{"c":54.34,"h":55.275,"l":53.9,"n":12781,"o":54.98,"t":"2025-08-28T04:00:00Z","v":687822,"vw":54.311744},{"c":54.54,"h":55.1202,"l":54.02,"n":14645,"o":54.29,"t":"2025-08-29T04:00:00Z","v":826313,"vw":54.500639},{"c":53.54,"h":54.724,"l":53.25,"n":14940,"o":54.5,"t":"2025-09-02T04:00:00Z","v":737078,"vw":53.664056},{"c":53.28,"h":53.78,"l":52.76,"n":15302,"o":53.32,"t":"2025-09-03T04:00:00Z","v":826000,"vw":53.236804},{"c":54.08,"h":54.13,"l":52.58,"n":14959,"o":53.29,"t":"2025-09-04T04:00:00Z","v":891440,"vw":53.758278},{"c":54.38,"h":54.8,"l":53.61,"n":13558,"o":54.07,"t":"2025-09-05T04:00:00Z","v":627638,"vw":54.448125},{"c":54.1,"h":54.4,"l":53.27,"n":15350,"o":54.15,"t":"2025-09-08T04:00:00Z","v":823397,"vw":54.034835},{"c":54.24,"h":54.27,"l":53.51,"n":12468,"o":53.99,"t":"2025-09-09T04:00:00Z","v":601760,"vw":54.098531},{"c":53.67,"h":54.52,"l":53.095,"n":15542,"o":53.93,"t":"2025-09-10T04:00:00Z","v":862866,"vw":53.575864},{"c":53.48,"h":54,"l":53.35,"n":19999,"o":53.82,"t":"2025-09-11T04:00:00Z","v":1140543,"vw":53.586109},{"c":52.2,"h":53.4615,"l":51.87,"n":22189,"o":53.29,"t":"2025-09-12T04:00:00Z","v":1603169,"vw":52.366455},{"c":51.35,"h":52.75,"l":50.9,"n":24734,"o":52.61,"t":"2025-09-15T04:00:00Z","v":1390786,"vw":51.333997},{"c":51.02,"h":51.54,"l":50.53,"n":25090,"o":51.18,"t":"2025-09-16T04:00:00Z","v":1578043,"vw":51.009213},{"c":49.95,"h":51.31,"l":49.43,"n":25612,"o":51.14,"t":"2025-09-17T04:00:00Z","v":1632121,"vw":50.021964},{"c":51.15,"h":51.44,"l":50.07,"n":22753,"o":50.24,"t":"2025-09-18T04:00:00Z","v":1468412,"vw":51.040433},{"c":50.6,"h":51.5,"l":50.29,"n":22799,"o":51.15,"t":"2025-09-19T04:00:00Z","v":2876688,"vw":50.711818},{"c":51.18,"h":51.615,"l":50.01,"n":18510,"o":50.45,"t":"2025-09-22T04:00:00Z","v":957444,"vw":50.983538},{"c":50.65,"h":51.96,"l":50.59,"n":18033,"o":51.11,"t":"2025-09-23T04:00:00Z","v":1046860,"vw":51.096755},{"c":50.61,"h":51.625,"l":50.42,"n":11243,"o":50.57,"t":"2025-09-24T04:00:00Z","v":563979,"vw":50.804958},{"c":47.67,"h":50.645,"l":47.38,"n":24241,"o":50.48,"t":"2025-09-25T04:00:00Z","v":1459200,"vw":48.349963},{"c":48.17,"h":48.289,"l":47.315,"n":18995,"o":47.76,"t":"2025-09-26T04:00:00Z","v":932249,"vw":47.992512},{"c":48.12,"h":48.46,"l":47.79,"n":15675,"o":48.42,"t":"2025-09-29T04:00:00Z","v":752466,"vw":48.158936},{"c":48.74,"h":48.75,"l":47.555,"n":14259,"o":48.16,"t":"2025-09-30T04:00:00Z","v":649216,"vw":48.367396},{"c":48.81,"h":49.07,"l":47.72,"n":18029,"o":48.64,"t":"2025-10-01T04:00:00Z","v":806600,"vw":48.420536},{"c":48.9,"h":48.92,"l":47.745,"n":15553,"o":48.65,"t":"2025-10-02T04:00:00Z","v":710932,"vw":48.356667},{"c":50.49,"h":50.5,"l":48.82,"n":15852,"o":48.91,"t":"2025-10-03T04:00:00Z","v":752315,"vw":50.102654},{"c":49.55,"h":50.595,"l":49.51,"n":13131,"o":50.49,"t":"2025-10-06T04:00:00Z","v":538916,"vw":49.798134},{"c":49.26,"h":50.268,"l":48.825,"n":15567,"o":49.46,"t":"2025-10-07T04:00:00Z","v":671172,"vw":49.406203},{"c":50.98,"h":51.085,"l":48.98,"n":17652,"o":49.37,"t":"2025-10-08T04:00:00Z","v":827353,"vw":50.737068},{"c":50.15,"h":51.3725,"l":49.94,"n":14816,"o":50.94,"t":"2025-10-09T04:00:00Z","v":680630,"vw":50.2786},{"c":48.85,"h":50.27,"l":48.17,"n":14571,"o":50.26,"t":"2025-10-10T04:00:00Z","v":719908,"vw":48.860378},{"c":50.24,"h":50.49,"l":48.62,"n":15599,"o":49.07,"t":"2025-10-13T04:00:00Z","v":1098890,"vw":50.002079},{"c":49.76,"h":50.01,"l":48.955,"n":13222,"o":49.71,"t":"2025-10-14T04:00:00Z","v":564090,"vw":49.621981},{"c":48.58,"h":50.02,"l":48.55,"n":14120,"o":49.55,"t":"2025-10-15T04:00:00Z","v":724850,"vw":48.885058},{"c":49.77,"h":50.575,"l":48.6155,"n":17422,"o":48.63,"t":"2025-10-16T04:00:00Z","v":1043010,"vw":49.710246},{"c":50.26,"h":50.67,"l":49.24,"n":14023,"o":49.72,"t":"2025-10-17T04:00:00Z","v":899001,"vw":50.041688},{"c":50.71,"h":51.27,"l":49.97,"n":12638,"o":50.69,"t":"2025-10-20T04:00:00Z","v":681227,"vw":50.585219},{"c":51.19,"h":51.22,"l":50.455,"n":11221,"o":50.58,"t":"2025-10-21T04:00:00Z","v":470730,"vw":50.986044},{"c":51.34,"h":51.89,"l":51.13,"n":11784,"o":51.51,"t":"2025-10-22T04:00:00Z","v":532161,"vw":51.434311},{"c":51.35,"h":51.435,"l":50.3,"n":10835,"o":51.16,"t":"2025-10-23T04:00:00Z","v":422525,"vw":51.101348},{"c":51.26,"h":52.09,"l":51.18,"n":9591,"o":51.81,"t":"2025-10-24T04:00:00Z","v":364021,"vw":51.341261},{"c":51.21,"h":51.91,"l":50.93,"n":11099,"o":51.43,"t":"2025-10-27T04:00:00Z","v":384705,"vw":51.217809},{"c":50.36,"h":51,"l":50.25,"n":9204,"o":50.99,"t":"2025-10-28T04:00:00Z","v":341650,"vw":50.446614},{"c":49.44,"h":50.775,"l":48.98,"n":10207,"o":50,"t":"2025-10-29T04:00:00Z","v":483252,"vw":49.642424},{"c":49.99,"h":50.265,"l":49.12,"n":15140,"o":49.3,"t":"2025-10-30T04:00:00Z","v":650170,"vw":49.933191},{"c":50.01,"h":50.34,"l":49,"n":11897,"o":49.58,"t":"2025-10-31T04:00:00Z","v":462816,"vw":50.025489},{"c":50.27,"h":50.33,"l":49.235,"n":11338,"o":49.9,"t":"2025-11-03T05:00:00Z","v":455403,"vw":50.05409},{"c":50.38,"h":50.79,"l":50,"n":12114,"o":50.15,"t":"2025-11-04T05:00:00Z","v":547614,"vw":50.409992},{"c":50.72,"h":51.72,"l":49.96,"n":17252,"o":50.01,"t":"2025-11-05T05:00:00Z","v":801073,"vw":50.702861},{"c":67.11,"h":67.88,"l":56.83,"n":57985,"o":56.875,"t":"2025-11-06T05:00:00Z","v":4469314,"vw":64.703988},{"c":68.36,"h":71.37,"l":67.31,"n":51729,"o":67.31,"t":"2025-11-07T05:00:00Z","v":3214184,"vw":69.127873},{"c":70.48,"h":71.1,"l":68.2028,"n":27845,"o":68.69,"t":"2025-11-10T05:00:00Z","v":1354337,"vw":70.527646},{"c":71.73,"h":72.72,"l":70.52,"n":26893,"o":70.87,"t":"2025-11-11T05:00:00Z","v":1439717,"vw":71.813295},{"c":73.12,"h":74.19,"l":71.48,"n":21640,"o":71.56,"t":"2025-11-12T05:00:00Z","v":1163742,"vw":73.433781},{"c":73.91,"h":74.98,"l":73.25,"n":22972,"o":73.25,"t":"2025-11-13T05:00:00Z","v":1101626,"vw":74.162943},{"c":73.49,"h":74.94,"l":71.91,"n":22461,"o":72.44,"t":"2025-11-14T05:00:00Z","v":1389199,"vw":73.708001},{"c":74.32,"h":75.09,"l":73.0392,"n":17620,"o":74,"t":"2025-11-17T05:00:00Z","v":919434,"vw":74.383853},{"c":74.4,"h":74.91,"l":73.12,"n":19748,"o":74.52,"t":"2025-11-18T05:00:00Z","v":1158051,"vw":74.318508},{"c":75.19,"h":75.805,"l":73.6953,"n":16697,"o":74.34,"t":"2025-11-19T05:00:00Z","v":837646,"vw":74.902943},{"c":75.12,"h":76.27,"l":74.29,"n":13168,"o":75.19,"t":"2025-11-20T05:00:00Z","v":741186,"vw":75.327162},{"c":78.79,"h":79.41,"l":75.6221,"n":18123,"o":75.73,"t":"2025-11-21T05:00:00Z","v":940131,"vw":78.577462},{"c":79.64,"h":80.4,"l":76.81,"n":18093,"o":78.14,"t":"2025-11-24T05:00:00Z","v":879626,"vw":79.610315},{"c":80.63,"h":81.83,"l":79.99,"n":16342,"o":80,"t":"2025-11-25T05:00:00Z","v":922791,"vw":80.695917},{"c":80.75,"h":80.86,"l":79.65,"n":14198,"o":80.13,"t":"2025-11-26T05:00:00Z","v":611687,"vw":80.569049},{"c":81.35,"h":81.52,"l":80.175,"n":8403,"o":80.53,"t":"2025-11-28T05:00:00Z","v":307949,"vw":81.182477},{"c":80.96,"h":81.99,"l":80.051,"n":13905,"o":80.9,"t":"2025-12-01T05:00:00Z","v":779686,"vw":80.921428},{"c":80.79,"h":81.46,"l":80.12,"n":13812,"o":81.05,"t":"2025-12-02T05:00:00Z","v":705657,"vw":80.706212},{"c":81.91,"h":82.42,"l":80.92,"n":15527,"o":81.16,"t":"2025-12-03T05:00:00Z","v":865889,"vw":81.881758},{"c":83.81,"h":84.19,"l":81.5,"n":14687,"o":82.19,"t":"2025-12-04T05:00:00Z","v":647661,"vw":83.542497},{"c":83.94,"h":85.23,"l":83.23,"n":12302,"o":83.87,"t":"2025-12-05T05:00:00Z","v":746207,"vw":84.379428},{"c":83.21,"h":83.84,"l":82.3,"n":14367,"o":83.84,"t":"2025-12-08T05:00:00Z","v":631670,"vw":83.105642},{"c":83.84,"h":85.48,"l":82.7901,"n":14672,"o":83.38,"t":"2025-12-09T05:00:00Z","v":873520,"vw":84.280422},{"c":87.16,"h":87.32,"l":83.08,"n":16460,"o":84.01,"t":"2025-12-10T05:00:00Z","v":1036677,"vw":86.394799},{"c":84.45,"h":85.955,"l":83.45,"n":22804,"o":85.86,"t":"2025-12-11T05:00:00Z","v":1233909,"vw":84.659879},{"c":83.49,"h":84.505,"l":82.07,"n":19358,"o":83.84,"t":"2025-12-12T05:00:00Z","v":949489,"vw":83.166812},{"c":80.4,"h":82.32,"l":78.68,"n":22959,"o":82.32,"t":"2025-12-15T05:00:00Z","v":1237739,"vw":80.158712},{"c":81.11,"h":81.38,"l":79.92,"n":17008,"o":80.95,"t":"2025-12-16T05:00:00Z","v":1115706,"vw":80.806961},{"c":79.98,"h":82.405,"l":79.23,"n":17761,"o":80.8,"t":"2025-12-17T05:00:00Z","v":886060,"vw":80.326573},{"c":79.9,"h":80.97,"l":79.53,"n":13932,"o":80.77,"t":"2025-12-18T05:00:00Z","v":714935,"vw":80.090068},{"c":80.21,"h":80.72,"l":79.2262,"n":11385,"o":79.73,"t":"2025-12-19T05:00:00Z","v":1118829,"vw":80.07238},{"c":80.34,"h":80.94,"l":79.195,"n":11012,"o":80.2,"t":"2025-12-22T05:00:00Z","v":486291,"vw":80.288337},{"c":80.36,"h":80.5596,"l":79.55,"n":8346,"o":80.28,"t":"2025-12-23T05:00:00Z","v":422371,"vw":80.198566},{"c":80.01,"h":80.22,"l":79.51,"n":3767,"o":80.12,"t":"2025-12-24T05:00:00Z","v":152734,"vw":79.999698},{"c":80.28,"h":80.44,"l":79.41,"n":6834,"o":79.78,"t":"2025-12-26T05:00:00Z","v":263872,"vw":80.08243},{"c":80.53,"h":80.88,"l":79.74,"n":8187,"o":80.26,"t":"2025-12-29T05:00:00Z","v":406684,"vw":80.460773},{"c":80.98,"h":81.185,"l":80.03,"n":7455,"o":80.27,"t":"2025-12-30T05:00:00Z","v":360588,"vw":80.79091},{"c":80.15,"h":81.27,"l":79.87,"n":7596,"o":81.08,"t":"2025-12-31T05:00:00Z","v":336914,"vw":80.295684},{"c":79.98,"h":80.676,"l":79.06,"n":9342,"o":80.27,"t":"2026-01-02T05:00:00Z","v":364837,"vw":79.816565},{"c":82.11,"h":82.29,"l":79.41,"n":11496,"o":79.68,"t":"2026-01-05T05:00:00Z","v":520352,"vw":81.705127},{"c":82.77,"h":83.16,"l":81.43,"n":12285,"o":81.6,"t":"2026-01-06T05:00:00Z","v":515401,"vw":82.471936},{"c":83,"h":83.68,"l":82.52,"n":10157,"o":82.77,"t":"2026-01-07T05:00:00Z","v":565695,"vw":83.060968},{"c":84.04,"h":86.11,"l":82.51,"n":13290,"o":82.51,"t":"2026-01-08T05:00:00Z","v":806813,"vw":84.63945},{"c":82.03,"h":84.87,"l":81.9025,"n":12641,"o":84.13,"t":"2026-01-09T05:00:00Z","v":660689,"vw":82.938028},{"c":82.92,"h":83.39,"l":81.64,"n":9511,"o":82.34,"t":"2026-01-12T05:00:00Z","v":513763,"vw":82.769712},{"c":78.82,"h":82.565,"l":76.98,"n":19865,"o":82,"t":"2026-01-13T05:00:00Z","v":1295065,"vw":79.067895},{"c":75.73,"h":78.9,"l":75.28,"n":18989,"o":78.9,"t":"2026-01-14T05:00:00Z","v":887083,"vw":76.176059},{"c":74,"h":76.11,"l":73.355,"n":19159,"o":75.51,"t":"2026-01-15T05:00:00Z","v":1103252,"vw":74.198948},{"c":72.17,"h":74.39,"l":71.61,"n":16118,"o":73.73,"t":"2026-01-16T05:00:00Z","v":1038642,"vw":72.491875},{"c":70.1,"h":71.4848,"l":70.02,"n":13377,"o":71.02,"t":"2026-01-20T05:00:00Z","v":639328,"vw":70.307695},{"c":70.11,"h":73,"l":69.78,"n":22651,"o":70.73,"t":"2026-01-21T05:00:00Z","v":1520782,"vw":70.611637},{"c":70.02,"h":71.79,"l":69.8,"n":19499,"o":69.8,"t":"2026-01-22T05:00:00Z","v":1207114,"vw":70.368435},{"c":68.82,"h":70.62,"l":68.53,"n":15849,"o":70,"t":"2026-01-23T05:00:00Z","v":956837,"vw":69.093071},{"c":68.37,"h":68.91,"l":68.03,"n":14873,"o":68.8,"t":"2026-01-26T05:00:00Z","v":742016,"vw":68.485725},{"c":67.87,"h":68.56,"l":67.63,"n":13377,"o":68.08,"t":"2026-01-27T05:00:00Z","v":731944,"vw":68.009687},{"c":66.06,"h":67.935,"l":65.86,"n":15656,"o":67.83,"t":"2026-01-28T05:00:00Z","v":705245,"vw":66.327304},{"c":65.96,"h":66.41,"l":64.75,"n":14746,"o":66.06,"t":"2026-01-29T05:00:00Z","v":710909,"vw":65.645073},{"c":66.66,"h":66.68,"l":64.99,"n":16907,"o":65.69,"t":"2026-01-30T05:00:00Z","v":1014563,"vw":66.297726},{"c":65.78,"h":66.85,"l":65.32,"n":17561,"o":66.73,"t":"2026-02-02T05:00:00Z","v":800916,"vw":65.90514},{"c":64.86,"h":66.56,"l":64.51,"n":15954,"o":65.18,"t":"2026-02-03T05:00:00Z","v":765431,"vw":65.160321},{"c":65.95,"h":66.99,"l":64.29,"n":26266,"o":64.82,"t":"2026-02-04T05:00:00Z","v":1570158,"vw":65.947712},{"c":65.02,"h":67.63,"l":63.99,"n":28836,"o":65,"t":"2026-02-05T05:00:00Z","v":1533870,"vw":65.28123},{"c":59.34,"h":66.085,"l":59.04,"n":34029,"o":65.19,"t":"2026-02-06T05:00:00Z","v":2022601,"vw":60.481458},{"c":57.69,"h":59.65,"l":56.985,"n":21856,"o":59,"t":"2026-02-09T05:00:00Z","v":1491994,"vw":57.676458},{"c":59.46,"h":60.495,"l":58.205,"n":19122,"o":58.28,"t":"2026-02-10T05:00:00Z","v":1682747,"vw":59.473756},{"c":57.5,"h":59.245,"l":57.18,"n":16302,"o":59,"t":"2026-02-11T05:00:00Z","v":1061297,"vw":57.641016},{"c":57.64,"h":58.201,"l":55.95,"n":17822,"o":57.53,"t":"2026-02-12T05:00:00Z","v":1055833,"vw":57.286921},{"c":57.76,"h":59.33,"l":57.44,"n":12781,"o":57.7,"t":"2026-02-13T05:00:00Z","v":671446,"vw":58.026251},{"c":58.59,"h":59.47,"l":58,"n":11043,"o":58.9,"t":"2026-02-17T05:00:00Z","v":736682,"vw":58.623654},{"c":60.63,"h":60.78,"l":58.43,"n":16511,"o":58.71,"t":"2026-02-18T05:00:00Z","v":940589,"vw":60.405783},{"c":60.67,"h":61.06,"l":59.795,"n":14355,"o":60.29,"t":"2026-02-19T05:00:00Z","v":775060,"vw":60.664667},{"c":61.19,"h":61.995,"l":60.2465,"n":13519,"o":60.9,"t":"2026-02-20T05:00:00Z","v":802479,"vw":61.35294},{"c":61.29,"h":61.525,"l":60.13,"n":11899,"o":61.32,"t":"2026-02-23T05:00:00Z","v":482885,"vw":61.071366},{"c":61.68,"h":63.29,"l":61.64,"n":16877,"o":62.06,"t":"2026-02-24T05:00:00Z","v":1059901,"vw":62.158489},{"c":62.34,"h":62.57,"l":61,"n":13504,"o":61.74,"t":"2026-02-25T05:00:00Z","v":583621,"vw":62.129993},{"c":62.24,"h":63.4,"l":61.8075,"n":15014,"o":62.32,"t":"2026-02-26T05:00:00Z","v":1045973,"vw":62.394017},{"c":63.32,"h":64.05,"l":61.72,"n":11775,"o":61.72,"t":"2026-02-27T05:00:00Z","v":620652,"vw":63.402945},{"c":63.88,"h":64.77,"l":62.84,"n":13314,"o":63.12,"t":"2026-03-02T05:00:00Z","v":724276,"vw":63.826443},{"c":65.63,"h":65.65,"l":61.985,"n":15880,"o":62.68,"t":"2026-03-03T05:00:00Z","v":797437,"vw":64.850143},{"c":64.67,"h":66.09,"l":64.06,"n":13972,"o":65.5,"t":"2026-03-04T05:00:00Z","v":787219,"vw":64.947504},{"c":64.23,"h":65.1,"l":63.6,"n":12381,"o":64.31,"t":"2026-03-05T05:00:00Z","v":694405,"vw":64.291871},{"c":64.13,"h":64.26,"l":62.73,"n":13873,"o":63.96,"t":"2026-03-06T05:00:00Z","v":619010,"vw":63.767641},{"c":64.23,"h":64.8,"l":62.87,"n":15165,"o":63.72,"t":"2026-03-09T04:00:00Z","v":717214,"vw":64.034828},{"c":62.85,"h":64.175,"l":61.58,"n":17856,"o":63.98,"t":"2026-03-10T04:00:00Z","v":957088,"vw":62.516857},{"c":60.62,"h":63.47,"l":59.83,"n":15005,"o":62.37,"t":"2026-03-11T04:00:00Z","v":761040,"vw":60.638892},{"c":59.49,"h":61.27,"l":59.03,"n":17282,"o":60.02,"t":"2026-03-12T04:00:00Z","v":841257,"vw":59.760714},{"c":59.92,"h":60.43,"l":58.92,"n":12146,"o":60.29,"t":"2026-03-13T04:00:00Z","v":972725,"vw":59.764146},{"c":59.7,"h":60.8,"l":59.32,"n":11474,"o":60.04,"t":"2026-03-16T04:00:00Z","v":742252,"vw":59.705502},{"c":60.05,"h":60.85,"l":59.71,"n":13084,"o":59.77,"t":"2026-03-17T04:00:00Z","v":952044,"vw":60.231356},{"c":59.52,"h":60.04,"l":59.04,"n":14752,"o":59.53,"t":"2026-03-18T04:00:00Z","v":799378,"vw":59.543779},{"c":58.9,"h":60.93,"l":58.85,"n":10507,"o":59.55,"t":"2026-03-19T04:00:00Z","v":803112,"vw":59.221864},{"c":58.58,"h":59.135,"l":57.96,"n":10954,"o":58.74,"t":"2026-03-20T04:00:00Z","v":1260694,"vw":58.555535},{"c":58.46,"h":59.99,"l":58.43,"n":10632,"o":59.2,"t":"2026-03-23T04:00:00Z","v":519605,"vw":58.685378},{"c":56.66,"h":58.89,"l":56.59,"n":11511,"o":58.1,"t":"2026-03-24T04:00:00Z","v":550438,"vw":57.015033},{"c":55.93,"h":57.72,"l":55.115,"n":12692,"o":57.11,"t":"2026-03-25T04:00:00Z","v":495705,"vw":55.851169},{"c":55.52,"h":56.75,"l":55.47,"n":11326,"o":55.86,"t":"2026-03-26T04:00:00Z","v":941166,"vw":55.828811},{"c":54.04,"h":55.535,"l":53.88,"n":16263,"o":55.28,"t":"2026-03-27T04:00:00Z","v":1596791,"vw":54.373464},{"c":54.93,"h":55.4,"l":54.55,"n":11973,"o":55.33,"t":"2026-03-30T04:00:00Z","v":563395,"vw":54.906696},{"c":56.36,"h":57.11,"l":54.84,"n":10178,"o":55.44,"t":"2026-03-31T04:00:00Z","v":536656,"vw":56.278395},{"c":56.24,"h":56.97,"l":55.94,"n":9464,"o":56.28,"t":"2026-04-01T04:00:00Z","v":358710,"vw":56.356473},{"c":56.83,"h":57.33,"l":55.3,"n":10381,"o":56.41,"t":"2026-04-02T04:00:00Z","v":426389,"vw":56.762632},{"c":58.46,"h":58.5,"l":56.61,"n":10124,"o":56.61,"t":"2026-04-06T04:00:00Z","v":470722,"vw":58.076389},{"c":59.56,"h":60.305,"l":57.76,"n":10605,"o":58.49,"t":"2026-04-07T04:00:00Z","v":773264,"vw":59.503213},{"c":59.53,"h":61.35,"l":58.86,"n":13757,"o":60.92,"t":"2026-04-08T04:00:00Z","v":904032,"vw":59.863249},{"c":58.42,"h":59.1,"l":57.99,"n":9096,"o":59.1,"t":"2026-04-09T04:00:00Z","v":559113,"vw":58.486855},{"c":57.32,"h":58.395,"l":56.65,"n":9052,"o":58.33,"t":"2026-04-10T04:00:00Z","v":447259,"vw":57.248612},{"c":59.27,"h":59.53,"l":56.97,"n":8506,"o":57.28,"t":"2026-04-13T04:00:00Z","v":362024,"vw":58.648365},{"c":60.48,"h":60.54,"l":58.86,"n":9666,"o":58.86,"t":"2026-04-14T04:00:00Z","v":584996,"vw":60.182024},{"c":61.95,"h":62.16,"l":60.51,"n":10746,"o":60.78,"t":"2026-04-15T04:00:00Z","v":530118,"vw":61.848987},{"c":60.11,"h":62.78,"l":59.98,"n":12037,"o":62.2,"t":"2026-04-16T04:00:00Z","v":837632,"vw":60.90269},{"c":61.62,"h":62.035,"l":60.6,"n":13006,"o":60.69,"t":"2026-04-17T04:00:00Z","v":791951,"vw":61.448505},{"c":61.17,"h":62.15,"l":60.57,"n":10287,"o":61.24,"t":"2026-04-20T04:00:00Z","v":585206,"vw":61.31376},{"c":60.21,"h":61.83,"l":59.83,"n":12393,"o":61.29,"t":"2026-04-21T04:00:00Z","v":589363,"vw":60.334939},{"c":61.13,"h":61.52,"l":60.33,"n":11526,"o":60.42,"t":"2026-04-22T04:00:00Z","v":547262,"vw":61.007835},{"c":59.62,"h":60.9,"l":58.25,"n":15400,"o":60.6,"t":"2026-04-23T04:00:00Z","v":1554449,"vw":58.971296},{"c":59.93,"h":60.04,"l":58.37,"n":10434,"o":59.5,"t":"2026-04-24T04:00:00Z","v":489341,"vw":59.555651},{"c":60.48,"h":61.48,"l":59.5263,"n":11760,"o":59.71,"t":"2026-04-27T04:00:00Z","v":569837,"vw":60.691241},{"c":59.84,"h":62.18,"l":59.68,"n":10937,"o":61.2,"t":"2026-04-28T04:00:00Z","v":472555,"vw":60.060553},{"c":59.01,"h":59.62,"l":58.42,"n":9545,"o":59.36,"t":"2026-04-29T04:00:00Z","v":438448,"vw":58.947315},{"c":60.09,"h":60.41,"l":58.05,"n":13321,"o":58.96,"t":"2026-04-30T04:00:00Z","v":610872,"vw":59.798605},{"c":59.26,"h":60.72,"l":59.24,"n":12401,"o":60.3,"t":"2026-05-01T04:00:00Z","v":717866,"vw":59.658955},{"c":55.32,"h":59.145,"l":55.15,"n":15814,"o":58.98,"t":"2026-05-04T04:00:00Z","v":865790,"vw":55.957825},{"c":55.62,"h":56.385,"l":54.92,"n":11412,"o":55.85,"t":"2026-05-05T04:00:00Z","v":753810,"vw":55.589388},{"c":52.67,"h":56.7443,"l":52.5,"n":21631,"o":55.93,"t":"2026-05-06T04:00:00Z","v":1273813,"vw":53.563097},{"c":54.37,"h":60.14,"l":53.63,"n":29405,"o":57.08,"t":"2026-05-07T04:00:00Z","v":1824025,"vw":56.363131},{"c":55.12,"h":56.11,"l":51,"n":19607,"o":53.66,"t":"2026-05-08T04:00:00Z","v":1122358,"vw":54.743687},{"c":52.24,"h":55.4,"l":51.655,"n":14818,"o":54.65,"t":"2026-05-11T04:00:00Z","v":1021941,"vw":52.541093},{"c":54.01,"h":54.45,"l":52.1288,"n":18075,"o":52.75,"t":"2026-05-12T04:00:00Z","v":971241,"vw":53.826988},{"c":57.01,"h":57.47,"l":53.17,"n":22106,"o":53.26,"t":"2026-05-13T04:00:00Z","v":1419733,"vw":56.563352},{"c":57.12,"h":58.695,"l":56.73,"n":15930,"o":57.08,"t":"2026-05-14T04:00:00Z","v":789107,"vw":57.648353},{"c":56.29,"h":58.18,"l":56.26,"n":11853,"o":57.27,"t":"2026-05-15T04:00:00Z","v":911924,"vw":56.723432},{"c":57.28,"h":58.08,"l":56.085,"n":12829,"o":56.3,"t":"2026-05-18T04:00:00Z","v":614309,"vw":57.154587},{"c":56.85,"h":58.33,"l":56.44,"n":11997,"o":57.72,"t":"2026-05-19T04:00:00Z","v":605916,"vw":57.106865},{"c":59.56,"h":59.8,"l":55.75,"n":16777,"o":56.63,"t":"2026-05-20T04:00:00Z","v":1001207,"vw":59.065719},{"c":61.94,"h":61.94,"l":57.725,"n":19944,"o":58.91,"t":"2026-05-21T04:00:00Z","v":1182675,"vw":61.386802},{"c":65.49,"h":65.84,"l":63.59,"n":17635,"o":64.49,"t":"2026-05-22T04:00:00Z","v":1036906,"vw":65.043589},{"c":66.84,"h":67.46,"l":64.5,"n":18121,"o":65.01,"t":"2026-05-26T04:00:00Z","v":1049417,"vw":66.743224},{"c":67.16,"h":67.665,"l":65.67,"n":17519,"o":66.97,"t":"2026-05-27T04:00:00Z","v":1138277,"vw":66.796841},{"c":67.04,"h":68.335,"l":65.75,"n":16403,"o":67.04,"t":"2026-05-28T04:00:00Z","v":1014337,"vw":67.458756},{"c":67.81,"h":68.33,"l":66.19,"n":13180,"o":66.98,"t":"2026-05-29T04:00:00Z","v":942539,"vw":67.694163},{"c":67.22,"h":67.89,"l":64.79,"n":13761,"o":66.79,"t":"2026-06-01T04:00:00Z","v":735910,"vw":67.04985},{"c":66.37,"h":67.515,"l":66.24,"n":13746,"o":66.67,"t":"2026-06-02T04:00:00Z","v":921841,"vw":66.613169},{"c":65.88,"h":66.465,"l":65.06,"n":13149,"o":66.2,"t":"2026-06-03T04:00:00Z","v":743833,"vw":65.65407},{"c":69.85,"h":70,"l":66.44,"n":17406,"o":67.03,"t":"2026-06-04T04:00:00Z","v":1215588,"vw":69.070656},{"c":71.28,"h":71.66,"l":69.635,"n":14214,"o":70.1,"t":"2026-06-05T04:00:00Z","v":604827,"vw":71.111039},{"c":74.88,"h":75.7,"l":70.655,"n":20231,"o":71.45,"t":"2026-06-08T04:00:00Z","v":1343300,"vw":74.411595},{"c":78.71,"h":80.8,"l":75,"n":25712,"o":75,"t":"2026-06-09T04:00:00Z","v":1887746,"vw":79.099094},{"c":78.8,"h":80.45,"l":78.295,"n":18348,"o":78.7,"t":"2026-06-10T04:00:00Z","v":1006979,"vw":79.109329},{"c":79.84,"h":81.9899,"l":77.4617,"n":27622,"o":78.71,"t":"2026-06-11T04:00:00Z","v":1749873,"vw":80.233051},{"c":78.2,"h":80.94,"l":77.02,"n":19370,"o":79.78,"t":"2026-06-12T04:00:00Z","v":1198366,"vw":77.936381},{"c":76.91,"h":78.43,"l":75.93,"n":12410,"o":77.95,"t":"2026-06-15T04:00:00Z","v":886466,"vw":77.245426},{"c":74.43,"h":78.685,"l":73.27,"n":18868,"o":77.45,"t":"2026-06-16T04:00:00Z","v":1322011,"vw":74.585512},{"c":72.73,"h":74.89,"l":72.495,"n":17843,"o":74.14,"t":"2026-06-17T04:00:00Z","v":1252762,"vw":73.470051},{"c":74.17,"h":74.525,"l":72.29,"n":10149,"o":73.17,"t":"2026-06-18T04:00:00Z","v":887745,"vw":73.982054},{"c":72.53,"h":74.2625,"l":72.45,"n":12574,"o":72.89,"t":"2026-06-22T04:00:00Z","v":1171878,"vw":72.793468},{"c":72.78,"h":73.8,"l":72.76,"n":10301,"o":73.06,"t":"2026-06-23T04:00:00Z","v":625078,"vw":73.015074},{"c":72.87,"h":74.9825,"l":72.29,"n":11426,"o":73.6,"t":"2026-06-24T04:00:00Z","v":524005,"vw":72.939196},{"c":77.62,"h":77.7,"l":72.04,"n":13820,"o":72.85,"t":"2026-06-25T04:00:00Z","v":746122,"vw":76.459513},{"c":77.29,"h":79.82,"l":76.41,"n":12526,"o":78.26,"t":"2026-06-26T04:00:00Z","v":1608331,"vw":77.496833},{"c":75.12,"h":77.68,"l":75.08,"n":13013,"o":77.18,"t":"2026-06-29T04:00:00Z","v":612934,"vw":75.670262},{"c":75,"h":75.78,"l":72.34,"n":11121,"o":74.58,"t":"2026-06-30T04:00:00Z","v":562645,"vw":74.905272},{"c":74.85,"h":76.53,"l":74.758,"n":12772,"o":75.87,"t":"2026-07-01T04:00:00Z","v":636859,"vw":75.415524},{"c":75.07,"h":75.98,"l":72.545,"n":25625,"o":75.43,"t":"2026-07-02T04:00:00Z","v":1329899,"vw":74.392404},{"c":75.02,"h":76.21,"l":73.51,"n":12978,"o":75.94,"t":"2026-07-06T04:00:00Z","v":666241,"vw":75.16338},{"c":74.88,"h":76.9,"l":74.715,"n":10699,"o":76.29,"t":"2026-07-07T04:00:00Z","v":399446,"vw":75.205982},{"c":73.82,"h":74.9,"l":73.705,"n":13094,"o":74,"t":"2026-07-08T04:00:00Z","v":618786,"vw":74.219751},{"c":75,"h":75.525,"l":71.81,"n":10416,"o":73.83,"t":"2026-07-09T04:00:00Z","v":424008,"vw":74.987286},{"c":76.19,"h":76.58,"l":74.67,"n":12028,"o":75.23,"t":"2026-07-10T04:00:00Z","v":456286,"vw":76.052054},{"c":76.89,"h":77.75,"l":75.65,"n":14700,"o":75.65,"t":"2026-07-13T04:00:00Z","v":691185,"vw":77.034292},{"c":74.41,"h":76.59,"l":73.22,"n":15852,"o":76.59,"t":"2026-07-14T04:00:00Z","v":650567,"vw":74.307427},{"c":76.68,"h":77.07,"l":74.445,"n":13323,"o":75.07,"t":"2026-07-15T04:00:00Z","v":534802,"vw":76.277563},{"c":78.5,"h":80,"l":77.2,"n":15053,"o":77.75,"t":"2026-07-16T04:00:00Z","v":952071,"vw":78.617216},{"c":77.86,"h":78.7199,"l":77.11,"n":11775,"o":77.36,"t":"2026-07-17T04:00:00Z","v":493029,"vw":77.839808},{"c":78.17,"h":79.57,"l":77.59,"n":12547,"o":77.81,"t":"2026-07-20T04:00:00Z","v":577747,"vw":78.651549},{"c":78.07,"h":78.15,"l":76.935,"n":9866,"o":77.41,"t":"2026-07-21T04:00:00Z","v":371777,"vw":77.920169},{"c":78.03,"h":78.38,"l":76.22,"n":9768,"o":78.17,"t":"2026-07-22T04:00:00Z","v":363418,"vw":77.625719},{"c":77.4,"h":78.345,"l":74.95,"n":12284,"o":77.65,"t":"2026-07-23T04:00:00Z","v":598302,"vw":77.578457},{"c":78.78,"h":79.41,"l":77.27,"n":10219,"o":78.32,"t":"2026-07-24T04:00:00Z","v":462753,"vw":78.874847},{"c":79.91,"h":80.72,"l":79.35,"n":13951,"o":79.35,"t":"2026-07-27T04:00:00Z","v":803210,"vw":80.1503},{"c":82.54,"h":83.24,"l":80.37,"n":13317,"o":81.14,"t":"2026-07-28T04:00:00Z","v":803488,"vw":82.502295},{"c":85.42,"h":85.71,"l":81.7199,"n":17109,"o":81.99,"t":"2026-07-29T04:00:00Z","v":893482,"vw":84.614924},{"c":84.82,"h":84.97,"l":83.475,"n":12285,"o":84.58,"t":"2026-07-30T04:00:00Z","v":555227,"vw":84.469819},{"c":85.54,"h":85.61,"l":82.75,"n":14369,"o":84.26,"t":"2026-07-31T04:00:00Z","v":789639,"vw":84.598163},{"c":86.79,"h":88.585,"l":86.03,"n":17101,"o":86.25,"t":"2026-08-03T04:00:00Z","v":1058155,"vw":86.817527},{"c":85.38,"h":87.08,"l":85.32,"n":19031,"o":86.06,"t":"2026-08-04T04:00:00Z","v":1272672,"vw":85.967768},{"c":83.6,"h":86.94,"l":83.32,"n":20148,"o":86.02,"t":"2026-08-05T04:00:00Z","v":1140212,"vw":84.215278},{"c":85.02,"h":88,"l":80.83,"n":21463,"o":85.77,"t":"2026-08-06T04:00:00Z","v":1275299,"vw":85.418007},{"c":87.84,"h":87.87,"l":84.88,"n":15402,"o":85.55,"t":"2026-08-07T04:00:00Z","v":657104,"vw":86.91825},{"c":86.61,"h":87.97,"l":85.9701,"n":13902,"o":87.39,"t":"2026-08-10T04:00:00Z","v":571160,"vw":86.583541},{"c":87.22,"h":88.88,"l":86.1029,"n":14432,"o":86.79,"t":"2026-08-11T04:00:00Z","v":745424,"vw":87.452476},{"c":91.34,"h":91.39,"l":86.14,"n":14995,"o":86.38,"t":"2026-08-12T04:00:00Z","v":823044,"vw":90.106296},{"c":90.38,"h":92.25,"l":89.91,"n":13663,"o":91.63,"t":"2026-08-13T04:00:00Z","v":811888,"vw":90.741588},{"c":90.8,"h":91.49,"l":89.82,"n":10875,"o":90.61,"t":"2026-08-14T04:00:00Z","v":533313,"vw":90.809137},{"c":90.27,"h":91.36,"l":89.06,"n":13850,"o":90.09,"t":"2026-08-17T04:00:00Z","v":469185,"vw":90.008949},{"c":104.65,"h":106.67,"l":102,"n":35880,"o":102.5,"t":"2026-08-18T04:00:00Z","v":2306008,"vw":104.65642},{"c":108.41,"h":108.5,"l":105.01,"n":23225,"o":105.2,"t":"2026-08-19T04:00:00Z","v":1460531,"vw":107.573573},{"c":108.22,"h":109.555,"l":106.49,"n":18417,"o":106.84,"t":"2026-08-20T04:00:00Z","v":891352,"vw":108.584809},{"c":108.8,"h":109.5707,"l":107,"n":13894,"o":109.24,"t":"2026-08-21T04:00:00Z","v":582198,"vw":108.69865},{"c":108.4,"h":109.49,"l":107.375,"n":14080,"o":108.02,"t":"2026-08-24T04:00:00Z","v":641029,"vw":108.266284},{"c":108.32,"h":108.68,"l":106.8391,"n":12555,"o":108.13,"t":"2026-08-25T04:00:00Z","v":502247,"vw":108.288332},{"c":106.6,"h":108.08,"l":106.42,"n":15254,"o":107.75,"t":"2026-08-26T04:00:00Z","v":661267,"vw":106.908434},{"c":105,"h":106.515,"l":104.59,"n":12573,"o":105.73,"t":"2026-08-27T04:00:00Z","v":592923,"vw":105.371224},{"c":103.96,"h":105.61,"l":103.57,"n":13703,"o":104.59,"t":"2026-08-28T04:00:00Z","v":659224,"vw":104.119344},{"c":103.07,"h":103.95,"l":101.39,"n":14269,"o":103.06,"t":"2026-08-31T04:00:00Z","v":494799,"vw":102.837984},{"c":101.95,"h":104.16,"l":101.08,"n":13404,"o":103.6,"t":"2026-09-01T04:00:00Z","v":633689,"vw":102.269532},{"c":102.92,"h":104.37,"l":101.61,"n":14374,"o":102.24,"t":"2026-09-02T04:00:00Z","v":777688,"vw":103.341326},{"c":102.85,"h":104.05,"l":101.73,"n":14349,"o":103.69,"t":"2026-09-03T04:00:00Z","v":602084,"vw":102.538571},{"c":102.92,"h":103.565,"l":101.51,"n":11291,"o":101.59,"t":"2026-09-04T04:00:00Z","v":425126,"vw":102.941846},{"c":102.84,"h":103.525,"l":101.25,"n":15145,"o":101.89,"t":"2026-09-08T04:00:00Z","v":581448,"vw":102.713515},{"c":103.16,"h":103.18,"l":100.57,"n":14571,"o":102.15,"t":"2026-09-09T04:00:00Z","v":612236,"vw":102.718566},{"c":101.06,"h":102.95,"l":100.595,"n":12724,"o":102.02,"t":"2026-09-10T04:00:00Z","v":602276,"vw":101.189093},{"c":102.69,"h":102.89,"l":100.53,"n":14470,"o":101.7,"t":"2026-09-11T04:00:00Z","v":458225,"vw":102.062809},{"c":106.31,"h":107.47,"l":102.835,"n":16788,"o":106.98,"t":"2026-09-14T04:00:00Z","v":887869,"vw":105.915844},{"c":106.2,"h":106.87,"l":103.24,"n":12930,"o":105.14,"t":"2026-09-15T04:00:00Z","v":440074,"vw":105.824056},{"c":106.24,"h":106.78,"l":104.78,"n":13125,"o":105.9,"t":"2026-09-16T04:00:00Z","v":520753,"vw":105.932209},{"c":107.6,"h":109.83,"l":107.56,"n":14135,"o":108.39,"t":"2026-09-17T04:00:00Z","v":621156,"vw":108.367934},{"c":108.4,"h":110.45,"l":107.6,"n":14826,"o":108.95,"t":"2026-09-18T04:00:00Z","v":1300495,"vw":108.643512},{"c":108.73,"h":110.055,"l":108.05,"n":9600,"o":109.24,"t":"2026-09-21T04:00:00Z","v":327017,"vw":108.895846},{"c":108.52,"h":110.14,"l":108.38,"n":10829,"o":109.26,"t":"2026-09-22T04:00:00Z","v":446551,"vw":108.826766},{"c":106.82,"h":110.28,"l":106.7,"n":13961,"o":108.56,"t":"2026-09-23T04:00:00Z","v":704817,"vw":107.883444},{"c":106,"h":108.22,"l":105.92,"n":10148,"o":106.67,"t":"2026-09-24T04:00:00Z","v":416704,"vw":106.481868},{"c":105.3,"h":106.58,"l":104.71,"n":14096,"o":105.72,"t":"2026-09-25T04:00:00Z","v":492627,"vw":105.653738},{"c":105.79,"h":106.215,"l":104.435,"n":10745,"o":105.14,"t":"2026-09-28T04:00:00Z","v":472164,"vw":105.573224},{"c":105.8,"h":106.52,"l":104.6,"n":11073,"o":104.99,"t":"2026-09-29T04:00:00Z","v":451242,"vw":105.579917},{"c":105.3,"h":105.78,"l":103.54,"n":11882,"o":105.42,"t":"2026-09-30T04:00:00Z","v":508936,"vw":104.966378},{"c":104.37,"h":106.67,"l":103.51,"n":10851,"o":105.71,"t":"2026-10-01T04:00:00Z","v":454285,"vw":104.560606},{"c":104.68,"h":105.7,"l":103.61,"n":9196,"o":104.58,"t":"2026-10-02T04:00:00Z","v":328612,"vw":104.798017},{"c":104.68,"h":106.26,"l":103.645,"n":12435,"o":104.29,"t":"2026-10-05T04:00:00Z","v":652684,"vw":104.85979},{"c":103.52,"h":105.58,"l":102.8,"n":12776,"o":104.92,"t":"2026-10-06T04:00:00Z","v":542077,"vw":103.535756},{"c":101.71,"h":104.02,"l":101.315,"n":11377,"o":103.48,"t":"2026-10-07T04:00:00Z","v":625460,"vw":102.138431},{"c":119.47,"h":121,"l":111.66,"n":43092,"o":115,"t":"2026-10-08T04:00:00Z","v":2777090,"vw":118.015919},{"c":118.69,"h":121.1925,"l":116.515,"n":25727,"o":119.81,"t":"2026-10-09T04:00:00Z","v":1251423,"vw":118.877245},{"c":122.06,"h":122.24,"l":118.355,"n":18291,"o":118.7,"t":"2026-10-12T04:00:00Z","v":895255,"vw":121.18893},{"c":121.72,"h":123.77,"l":121.045,"n":18245,"o":122.8,"t":"2026-10-13T04:00:00Z","v":829328,"vw":122.259689},{"c":121.11,"h":122.53,"l":119.55,"n":13912,"o":121.81,"t":"2026-10-14T04:00:00Z","v":592254,"vw":120.716044},{"c":121.29,"h":122.46,"l":118.65,"n":18814,"o":122.2,"t":"2026-10-15T04:00:00Z","v":747731,"vw":120.655801},{"c":118.28,"h":121.84,"l":118.1914,"n":12306,"o":121.83,"t":"2026-10-16T04:00:00Z","v":471583,"vw":118.891543},{"c":118.73,"h":119.8199,"l":117,"n":12480,"o":118.07,"t":"2026-10-19T04:00:00Z","v":392267,"vw":118.759863},{"c":118.21,"h":120.5,"l":117.205,"n":13266,"o":119.5,"t":"2026-10-20T04:00:00Z","v":585056,"vw":118.385622},{"c":117.11,"h":119.14,"l":116.65,"n":12410,"o":117.49,"t":"2026-10-21T04:00:00Z","v":843525,"vw":117.485714},{"c":116.16,"h":118.68,"l":116.07,"n":11776,"o":117.7,"t":"2026-10-22T04:00:00Z","v":365176,"vw":116.759743}],"volatilityBars":[{"c":109.31,"h":109.31,"l":108.45,"n":30,"o":108.5,"t":"2026-09-22T11:00:00Z","v":3416,"vw":108.777883},{"c":108.7,"h":109.35,"l":108.7,"n":20,"o":109.35,"t":"2026-09-22T12:00:00Z","v":2306,"vw":109.295909},{"c":108.21,"h":108.21,"l":108.21,"n":1,"o":108.21,"t":"2026-09-22T12:30:00Z","v":100,"vw":108.21},{"c":108.89,"h":109.59,"l":108.49,"n":84,"o":109.26,"t":"2026-09-22T13:30:00Z","v":9857,"vw":109.349647},{"c":109.09,"h":109.9499,"l":108.52,"n":41,"o":108.55,"t":"2026-09-22T13:45:00Z","v":1449,"vw":108.992183},{"c":109.55,"h":109.58,"l":109.19,"n":40,"o":109.19,"t":"2026-09-22T14:00:00Z","v":706,"vw":109.46},{"c":108.92,"h":109.83,"l":108.645,"n":129,"o":109.83,"t":"2026-09-22T14:15:00Z","v":5628,"vw":109.163521},{"c":109.1768,"h":109.34,"l":108.67,"n":136,"o":108.67,"t":"2026-09-22T14:30:00Z","v":3872,"vw":109.060293},{"c":109.71,"h":109.71,"l":109.285,"n":165,"o":109.285,"t":"2026-09-22T14:45:00Z","v":4598,"vw":109.594876},{"c":109.78,"h":109.87,"l":109.57,"n":309,"o":109.765,"t":"2026-09-22T15:00:00Z","v":13049,"vw":109.806602},{"c":110.135,"h":110.14,"l":109.705,"n":394,"o":109.75,"t":"2026-09-22T15:15:00Z","v":10267,"vw":109.940831},{"c":109.51,"h":110.055,"l":109.355,"n":235,"o":110.05,"t":"2026-09-22T15:30:00Z","v":7357,"vw":109.591006},{"c":109.12,"h":109.44,"l":108.9501,"n":272,"o":109.385,"t":"2026-09-22T15:45:00Z","v":8480,"vw":109.23243},{"c":109.07,"h":109.29,"l":109.04,"n":223,"o":109.07,"t":"2026-09-22T16:00:00Z","v":6682,"vw":109.124337},{"c":109.025,"h":109.19,"l":108.98,"n":284,"o":108.99,"t":"2026-09-22T16:15:00Z","v":12204,"vw":109.055324},{"c":109.005,"h":109.01,"l":108.89,"n":113,"o":108.975,"t":"2026-09-22T16:30:00Z","v":2695,"vw":108.956094},{"c":108.77,"h":109.005,"l":108.64,"n":342,"o":109.005,"t":"2026-09-22T16:45:00Z","v":8802,"vw":108.865718},{"c":108.78,"h":108.83,"l":108.65,"n":74,"o":108.65,"t":"2026-09-22T17:00:00Z","v":1706,"vw":108.764869},{"c":108.915,"h":108.93,"l":108.72,"n":177,"o":108.8,"t":"2026-09-22T17:15:00Z","v":7139,"vw":108.843043},{"c":109.32,"h":109.3675,"l":108.965,"n":258,"o":108.97,"t":"2026-09-22T17:30:00Z","v":14625,"vw":109.063616},{"c":109.4,"h":109.57,"l":109.14,"n":466,"o":109.2,"t":"2026-09-22T17:45:00Z","v":26581,"vw":109.324991},{"c":109.36,"h":109.4,"l":109.355,"n":84,"o":109.375,"t":"2026-09-22T18:00:00Z","v":2122,"vw":109.383642},{"c":109.285,"h":109.32,"l":109.22,"n":89,"o":109.32,"t":"2026-09-22T18:15:00Z","v":1396,"vw":109.268611},{"c":108.95,"h":109.21,"l":108.94,"n":237,"o":109.21,"t":"2026-09-22T18:30:00Z","v":6697,"vw":109.049092},{"c":108.975,"h":109.07,"l":108.9,"n":221,"o":109.07,"t":"2026-09-22T18:45:00Z","v":8396,"vw":109.014376},{"c":108.685,"h":109.05,"l":108.68,"n":323,"o":109.05,"t":"2026-09-22T19:00:00Z","v":11926,"vw":108.808192},{"c":108.785,"h":109.065,"l":108.69,"n":479,"o":108.78,"t":"2026-09-22T19:15:00Z","v":11913,"vw":108.87631},{"c":108.68,"h":108.8475,"l":108.555,"n":698,"o":108.69,"t":"2026-09-22T19:30:00Z","v":25829,"vw":108.672812},{"c":108.52,"h":108.78,"l":108.38,"n":2667,"o":108.62,"t":"2026-09-22T19:45:00Z","v":117686,"vw":108.611088},{"c":108.52,"h":108.6,"l":108.52,"n":28,"o":108.6,"t":"2026-09-22T20:00:00Z","v":87049,"vw":108.520259},{"c":108.99,"h":108.99,"l":108.99,"n":3,"o":108.99,"t":"2026-09-23T12:15:00Z","v":131,"vw":108.99},{"c":109.315,"h":110.28,"l":108.56,"n":346,"o":108.56,"t":"2026-09-23T13:30:00Z","v":23276,"vw":109.254547},{"c":109.52,"h":109.785,"l":109.03,"n":246,"o":109.03,"t":"2026-09-23T13:45:00Z","v":6203,"vw":109.524087},{"c":109.63,"h":109.64,"l":109.1,"n":150,"o":109.305,"t":"2026-09-23T14:00:00Z","v":3802,"vw":109.404649},{"c":109.14,"h":109.6075,"l":109,"n":268,"o":109.6075,"t":"2026-09-23T14:15:00Z","v":11691,"vw":109.253575},{"c":109.075,"h":109.5,"l":109,"n":157,"o":109.28,"t":"2026-09-23T14:30:00Z","v":9148,"vw":109.128527},{"c":109.595,"h":109.67,"l":108.9,"n":358,"o":109.06,"t":"2026-09-23T14:45:00Z","v":15421,"vw":109.120577},{"c":109.32,"h":109.64,"l":109.28,"n":189,"o":109.59,"t":"2026-09-23T15:00:00Z","v":6879,"vw":109.411337},{"c":109.29,"h":109.62,"l":109.25,"n":446,"o":109.255,"t":"2026-09-23T15:15:00Z","v":19425,"vw":109.457871},{"c":108.925,"h":109.32,"l":108.87,"n":566,"o":109.26,"t":"2026-09-23T15:30:00Z","v":29959,"vw":109.001949},{"c":108.935,"h":109.27,"l":108.835,"n":414,"o":108.94,"t":"2026-09-23T15:45:00Z","v":19050,"vw":108.983256},{"c":108.615,"h":108.95,"l":108.6,"n":317,"o":108.945,"t":"2026-09-23T16:00:00Z","v":15255,"vw":108.789565},{"c":108.41,"h":108.62,"l":108.22,"n":490,"o":108.62,"t":"2026-09-23T16:15:00Z","v":26460,"vw":108.484407},{"c":108.375,"h":108.6,"l":108.35,"n":293,"o":108.405,"t":"2026-09-23T16:30:00Z","v":17001,"vw":108.387877},{"c":108.355,"h":108.53,"l":108.31,"n":360,"o":108.405,"t":"2026-09-23T16:45:00Z","v":18869,"vw":108.389329},{"c":108.41,"h":108.43,"l":108.23,"n":356,"o":108.43,"t":"2026-09-23T17:00:00Z","v":14554,"vw":108.317981},{"c":108.3,"h":108.53,"l":108.3,"n":368,"o":108.42,"t":"2026-09-23T17:15:00Z","v":22469,"vw":108.405837},{"c":107.85,"h":108.3,"l":107.79,"n":221,"o":108.3,"t":"2026-09-23T17:30:00Z","v":9139,"vw":108.053102},{"c":108.11,"h":108.18,"l":107.81,"n":303,"o":107.86,"t":"2026-09-23T17:45:00Z","v":9928,"vw":108.026029},{"c":108.18,"h":108.235,"l":108,"n":299,"o":108.1,"t":"2026-09-23T18:00:00Z","v":9979,"vw":108.09952},{"c":107.885,"h":108.18,"l":107.57,"n":675,"o":108.18,"t":"2026-09-23T18:15:00Z","v":30236,"vw":107.897732},{"c":108.2475,"h":108.33,"l":107.82,"n":404,"o":107.88,"t":"2026-09-23T18:30:00Z","v":57919,"vw":108.094134},{"c":107.66,"h":108.225,"l":107.64,"n":438,"o":108.14,"t":"2026-09-23T18:45:00Z","v":11858,"vw":107.938569},{"c":107.575,"h":107.66,"l":107.385,"n":458,"o":107.58,"t":"2026-09-23T19:00:00Z","v":18304,"vw":107.475616},{"c":107.29,"h":107.825,"l":107.2001,"n":727,"o":107.49,"t":"2026-09-23T19:15:00Z","v":23747,"vw":107.455474},{"c":107.085,"h":107.39,"l":107,"n":739,"o":107.35,"t":"2026-09-23T19:30:00Z","v":25447,"vw":107.222188},{"c":106.87,"h":107.21,"l":106.7,"n":3229,"o":107.085,"t":"2026-09-23T19:45:00Z","v":148183,"vw":106.941282},{"c":106.82,"h":106.82,"l":106.82,"n":42,"o":106.82,"t":"2026-09-23T20:00:00Z","v":86038,"vw":106.82},{"c":106.5,"h":106.5,"l":106.5,"n":4,"o":106.5,"t":"2026-09-24T11:45:00Z","v":133,"vw":106.5},{"c":106.99,"h":107.705,"l":106.67,"n":88,"o":106.67,"t":"2026-09-24T13:30:00Z","v":3866,"vw":106.900624},{"c":106.975,"h":107.63,"l":106.975,"n":86,"o":107.32,"t":"2026-09-24T13:45:00Z","v":2807,"vw":107.257666},{"c":107.27,"h":107.525,"l":106.52,"n":98,"o":106.52,"t":"2026-09-24T14:00:00Z","v":2370,"vw":107.247727},{"c":107.25,"h":108.22,"l":107.25,"n":254,"o":107.78,"t":"2026-09-24T14:15:00Z","v":19855,"vw":107.669905},{"c":107.4625,"h":107.58,"l":107.25,"n":250,"o":107.255,"t":"2026-09-24T14:30:00Z","v":13161,"vw":107.284721},{"c":107.4,"h":107.49,"l":107.24,"n":209,"o":107.3,"t":"2026-09-24T14:45:00Z","v":5702,"vw":107.363852},{"c":107.29,"h":107.46,"l":107.27,"n":74,"o":107.27,"t":"2026-09-24T15:00:00Z","v":1474,"vw":107.319412},{"c":107.26,"h":107.49,"l":107.26,"n":75,"o":107.45,"t":"2026-09-24T15:15:00Z","v":1588,"vw":107.356916},{"c":107.3914,"h":107.47,"l":107.28,"n":99,"o":107.45,"t":"2026-09-24T15:30:00Z","v":2454,"vw":107.413272},{"c":107.6,"h":107.66,"l":107.385,"n":156,"o":107.385,"t":"2026-09-24T15:45:00Z","v":6299,"vw":107.493554},{"c":107.47,"h":107.63,"l":107.27,"n":215,"o":107.53,"t":"2026-09-24T16:00:00Z","v":10071,"vw":107.472833},{"c":107.755,"h":107.9,"l":107.535,"n":300,"o":107.61,"t":"2026-09-24T16:15:00Z","v":11023,"vw":107.703266},{"c":107.77,"h":107.8,"l":107.58,"n":108,"o":107.61,"t":"2026-09-24T16:30:00Z","v":2883,"vw":107.675},{"c":107.36,"h":107.61,"l":107.32,"n":111,"o":107.61,"t":"2026-09-24T16:45:00Z","v":2622,"vw":107.500357},{"c":106.95,"h":107.43,"l":106.95,"n":206,"o":107.25,"t":"2026-09-24T17:00:00Z","v":6974,"vw":107.275395},{"c":106.985,"h":106.99,"l":106.895,"n":77,"o":106.935,"t":"2026-09-24T17:15:00Z","v":3217,"vw":106.9652},{"c":106.43,"h":107.08,"l":106.43,"n":395,"o":106.91,"t":"2026-09-24T17:30:00Z","v":22874,"vw":106.943001},{"c":106.42,"h":106.5678,"l":106.39,"n":226,"o":106.45,"t":"2026-09-24T17:45:00Z","v":4696,"vw":106.466216},{"c":106.32,"h":106.44,"l":106.31,"n":182,"o":106.44,"t":"2026-09-24T18:00:00Z","v":4468,"vw":106.354422},{"c":106.53,"h":106.57,"l":106.29,"n":237,"o":106.29,"t":"2026-09-24T18:15:00Z","v":7362,"vw":106.452217},{"c":106.37,"h":106.6,"l":106.19,"n":409,"o":106.58,"t":"2026-09-24T18:30:00Z","v":12858,"vw":106.311621},{"c":106.17,"h":106.4,"l":106.17,"n":299,"o":106.28,"t":"2026-09-24T18:45:00Z","v":9338,"vw":106.266477},{"c":106.07,"h":106.3,"l":105.945,"n":608,"o":106.16,"t":"2026-09-24T19:00:00Z","v":19406,"vw":106.062053},{"c":106.18,"h":106.2,"l":105.95,"n":434,"o":106.06,"t":"2026-09-24T19:15:00Z","v":11878,"vw":106.048923},{"c":106.23,"h":106.4,"l":106.1,"n":756,"o":106.18,"t":"2026-09-24T19:30:00Z","v":27177,"vw":106.260576},{"c":106.05,"h":106.32,"l":105.92,"n":2410,"o":106.27,"t":"2026-09-24T19:45:00Z","v":93957,"vw":106.107477},{"c":106,"h":106,"l":106,"n":30,"o":106,"t":"2026-09-24T20:00:00Z","v":91601,"vw":106},{"c":105.42,"h":105.72,"l":105.06,"n":132,"o":105.72,"t":"2026-09-25T13:30:00Z","v":5298,"vw":105.489541},{"c":105.6,"h":105.6,"l":105.01,"n":170,"o":105.42,"t":"2026-09-25T13:45:00Z","v":13618,"vw":105.477576},{"c":104.81,"h":105.19,"l":104.71,"n":146,"o":105.18,"t":"2026-09-25T14:00:00Z","v":2644,"vw":104.98},{"c":105.35,"h":105.4162,"l":104.97,"n":206,"o":104.975,"t":"2026-09-25T14:15:00Z","v":5683,"vw":105.166841},{"c":105.695,"h":105.795,"l":105.5,"n":175,"o":105.65,"t":"2026-09-25T14:30:00Z","v":4136,"vw":105.626972},{"c":106.14,"h":106.14,"l":105.55,"n":212,"o":105.55,"t":"2026-09-25T14:45:00Z","v":3280,"vw":105.919379},{"c":106.065,"h":106.15,"l":105.88,"n":246,"o":106.15,"t":"2026-09-25T15:00:00Z","v":9468,"vw":106.048592},{"c":106.15,"h":106.2,"l":106.045,"n":260,"o":106.065,"t":"2026-09-25T15:15:00Z","v":11507,"vw":106.070781},{"c":106.295,"h":106.48,"l":106.26,"n":223,"o":106.35,"t":"2026-09-25T15:30:00Z","v":5537,"vw":106.325417},{"c":106.35,"h":106.385,"l":106.06,"n":229,"o":106.24,"t":"2026-09-25T15:45:00Z","v":5291,"vw":106.20843},{"c":106.02,"h":106.51,"l":106.02,"n":362,"o":106.44,"t":"2026-09-25T16:00:00Z","v":10969,"vw":106.305397},{"c":106.28,"h":106.49,"l":105.95,"n":387,"o":106.02,"t":"2026-09-25T16:15:00Z","v":18526,"vw":106.252732},{"c":106.375,"h":106.58,"l":106.265,"n":285,"o":106.265,"t":"2026-09-25T16:30:00Z","v":10277,"vw":106.383851},{"c":106.1202,"h":106.29,"l":106.1202,"n":346,"o":106.29,"t":"2026-09-25T16:45:00Z","v":13240,"vw":106.212324},{"c":106.18,"h":106.25,"l":106.14,"n":256,"o":106.25,"t":"2026-09-25T17:00:00Z","v":7616,"vw":106.186404},{"c":106.14,"h":106.235,"l":106.09,"n":380,"o":106.18,"t":"2026-09-25T17:15:00Z","v":10895,"vw":106.14473},{"c":106.16,"h":106.19,"l":106.04,"n":357,"o":106.14,"t":"2026-09-25T17:30:00Z","v":11646,"vw":106.124397},{"c":105.965,"h":106.16,"l":105.815,"n":415,"o":106.16,"t":"2026-09-25T17:45:00Z","v":11324,"vw":105.940634},{"c":106.29,"h":106.29,"l":105.825,"n":276,"o":105.86,"t":"2026-09-25T18:00:00Z","v":4362,"vw":106.006113},{"c":106.32,"h":106.53,"l":106.31,"n":211,"o":106.47,"t":"2026-09-25T18:15:00Z","v":3705,"vw":106.373241},{"c":106.145,"h":106.42,"l":106.12,"n":193,"o":106.42,"t":"2026-09-25T18:30:00Z","v":3919,"vw":106.24817},{"c":106.19,"h":106.37,"l":106,"n":409,"o":106.135,"t":"2026-09-25T18:45:00Z","v":10940,"vw":106.178414},{"c":105.96,"h":106.15,"l":105.87,"n":581,"o":106.15,"t":"2026-09-25T19:00:00Z","v":20235,"vw":105.921544},{"c":105.375,"h":106.01,"l":105.33,"n":783,"o":106.01,"t":"2026-09-25T19:15:00Z","v":21889,"vw":105.63112},{"c":105.3599,"h":105.4372,"l":105.195,"n":964,"o":105.36,"t":"2026-09-25T19:30:00Z","v":28831,"vw":105.293798},{"c":105.32,"h":105.885,"l":105.21,"n":3146,"o":105.34,"t":"2026-09-25T19:45:00Z","v":122413,"vw":105.468506},{"c":105.3,"h":105.41,"l":105.3,"n":49,"o":105.41,"t":"2026-09-25T20:00:00Z","v":94734,"vw":105.300675},{"c":105.66,"h":106.01,"l":104.435,"n":158,"o":105.14,"t":"2026-09-28T13:30:00Z","v":13654,"vw":105.221967},{"c":105.455,"h":105.86,"l":105.38,"n":180,"o":105.83,"t":"2026-09-28T13:45:00Z","v":6738,"vw":105.698438},{"c":104.77,"h":105.75,"l":104.73,"n":251,"o":105.475,"t":"2026-09-28T14:00:00Z","v":10722,"vw":105.077232},{"c":104.74,"h":105.0149,"l":104.46,"n":233,"o":104.77,"t":"2026-09-28T14:15:00Z","v":9560,"vw":104.792304},{"c":104.735,"h":104.8377,"l":104.53,"n":139,"o":104.725,"t":"2026-09-28T14:30:00Z","v":4244,"vw":104.741986},{"c":104.77,"h":105,"l":104.635,"n":145,"o":104.87,"t":"2026-09-28T14:45:00Z","v":3375,"vw":104.7675},{"c":105.095,"h":105.095,"l":104.68,"n":250,"o":104.685,"t":"2026-09-28T15:00:00Z","v":62289,"vw":104.847098},{"c":104.92,"h":105.24,"l":104.875,"n":130,"o":105.12,"t":"2026-09-28T15:15:00Z","v":3457,"vw":105.015485},{"c":105.03,"h":105.265,"l":104.99,"n":128,"o":104.99,"t":"2026-09-28T15:30:00Z","v":3066,"vw":105.070484},{"c":105,"h":105.04,"l":104.89,"n":134,"o":104.92,"t":"2026-09-28T15:45:00Z","v":2909,"vw":104.960909},{"c":105.43,"h":105.575,"l":105.03,"n":281,"o":105.03,"t":"2026-09-28T16:00:00Z","v":11023,"vw":105.456577},{"c":105.86,"h":105.875,"l":105.41,"n":338,"o":105.5,"t":"2026-09-28T16:15:00Z","v":10191,"vw":105.627785},{"c":105.79,"h":106.215,"l":105.79,"n":459,"o":105.86,"t":"2026-09-28T16:30:00Z","v":32081,"vw":105.954733},{"c":105.615,"h":105.93,"l":105.53,"n":192,"o":105.92,"t":"2026-09-28T16:45:00Z","v":5164,"vw":105.748714},{"c":105.88,"h":106.2,"l":105.75,"n":222,"o":105.75,"t":"2026-09-28T17:00:00Z","v":6490,"vw":105.96381},{"c":105.625,"h":105.7625,"l":105.625,"n":94,"o":105.71,"t":"2026-09-28T17:15:00Z","v":3065,"vw":105.704219},{"c":105.66,"h":105.66,"l":105.51,"n":152,"o":105.63,"t":"2026-09-28T17:30:00Z","v":3286,"vw":105.54874},{"c":105.65,"h":105.745,"l":105.51,"n":110,"o":105.57,"t":"2026-09-28T17:45:00Z","v":2541,"vw":105.61024},{"c":105.28,"h":105.57,"l":105.23,"n":292,"o":105.57,"t":"2026-09-28T18:00:00Z","v":7940,"vw":105.390657},{"c":105.23,"h":105.4,"l":105.23,"n":100,"o":105.31,"t":"2026-09-28T18:15:00Z","v":2077,"vw":105.323334},{"c":105.21,"h":105.225,"l":105.13,"n":130,"o":105.2,"t":"2026-09-28T18:30:00Z","v":2495,"vw":105.19722},{"c":105.19,"h":105.25,"l":105.09,"n":217,"o":105.17,"t":"2026-09-28T18:45:00Z","v":4833,"vw":105.156959},{"c":105.22,"h":105.425,"l":105.16,"n":315,"o":105.24,"t":"2026-09-28T19:00:00Z","v":6813,"vw":105.230155},{"c":105.32,"h":105.385,"l":105.06,"n":403,"o":105.215,"t":"2026-09-28T19:15:00Z","v":10223,"vw":105.147914},{"c":105.3725,"h":105.62,"l":105.28,"n":525,"o":105.28,"t":"2026-09-28T19:30:00Z","v":14686,"vw":105.395047},{"c":105.85,"h":105.89,"l":105.395,"n":2614,"o":105.405,"t":"2026-09-28T19:45:00Z","v":107345,"vw":105.619545},{"c":105.79,"h":105.79,"l":105.79,"n":28,"o":105.79,"t":"2026-09-28T20:00:00Z","v":95420,"vw":105.79},{"c":105.96,"h":106.52,"l":104.99,"n":290,"o":104.99,"t":"2026-09-29T13:30:00Z","v":27500,"vw":105.883928},{"c":105.54,"h":105.965,"l":105.54,"n":123,"o":105.965,"t":"2026-09-29T13:45:00Z","v":5845,"vw":105.745672},{"c":105.63,"h":105.63,"l":105.31,"n":105,"o":105.62,"t":"2026-09-29T14:00:00Z","v":3921,"vw":105.530856},{"c":105.61,"h":105.87,"l":105.52,"n":101,"o":105.69,"t":"2026-09-29T14:15:00Z","v":3951,"vw":105.648037},{"c":105.7,"h":105.7,"l":105.53,"n":92,"o":105.64,"t":"2026-09-29T14:30:00Z","v":2684,"vw":105.616796},{"c":105.48,"h":105.765,"l":105.48,"n":198,"o":105.765,"t":"2026-09-29T14:45:00Z","v":5611,"vw":105.648185},{"c":105.28,"h":105.535,"l":105.24,"n":326,"o":105.49,"t":"2026-09-29T15:00:00Z","v":7790,"vw":105.376118},{"c":105.62,"h":105.62,"l":104.99,"n":315,"o":105.31,"t":"2026-09-29T15:15:00Z","v":12520,"vw":105.171071},{"c":105.28,"h":105.74,"l":105.28,"n":184,"o":105.72,"t":"2026-09-29T15:30:00Z","v":58506,"vw":105.597084},{"c":105.66,"h":105.73,"l":105.375,"n":160,"o":105.375,"t":"2026-09-29T15:45:00Z","v":4718,"vw":105.573427},{"c":105.48,"h":105.83,"l":105.48,"n":192,"o":105.575,"t":"2026-09-29T16:00:00Z","v":5773,"vw":105.623959},{"c":105.52,"h":105.57,"l":105.45,"n":179,"o":105.53,"t":"2026-09-29T16:15:00Z","v":7347,"vw":105.52171},{"c":105.53,"h":105.56,"l":105.52,"n":126,"o":105.52,"t":"2026-09-29T16:30:00Z","v":3624,"vw":105.532095},{"c":105.53,"h":105.53,"l":105.36,"n":211,"o":105.5,"t":"2026-09-29T16:45:00Z","v":5371,"vw":105.422514},{"c":105.28,"h":105.425,"l":105.28,"n":89,"o":105.425,"t":"2026-09-29T17:00:00Z","v":2491,"vw":105.346934},{"c":105.24,"h":105.36,"l":105.24,"n":163,"o":105.34,"t":"2026-09-29T17:15:00Z","v":3510,"vw":105.278764},{"c":104.935,"h":105.25,"l":104.89,"n":429,"o":105.22,"t":"2026-09-29T17:30:00Z","v":15549,"vw":105.050178},{"c":104.91,"h":104.995,"l":104.79,"n":220,"o":104.98,"t":"2026-09-29T17:45:00Z","v":5782,"vw":104.917181},{"c":104.89,"h":105.09,"l":104.8,"n":292,"o":104.99,"t":"2026-09-29T18:00:00Z","v":6682,"vw":104.923087},{"c":104.77,"h":105.02,"l":104.75,"n":219,"o":104.86,"t":"2026-09-29T18:15:00Z","v":4296,"vw":104.837981},{"c":104.9524,"h":104.955,"l":104.6,"n":388,"o":104.83,"t":"2026-09-29T18:30:00Z","v":13815,"vw":104.696716},{"c":105.04,"h":105.04,"l":104.7401,"n":146,"o":104.7401,"t":"2026-09-29T18:45:00Z","v":3340,"vw":104.853511},{"c":105,"h":105.19,"l":104.97,"n":484,"o":105,"t":"2026-09-29T19:00:00Z","v":14154,"vw":105.062886},{"c":105.36,"h":105.43,"l":104.96,"n":528,"o":105,"t":"2026-09-29T19:15:00Z","v":16217,"vw":105.183175},{"c":105.705,"h":105.785,"l":105.375,"n":732,"o":105.375,"t":"2026-09-29T19:30:00Z","v":18296,"vw":105.650467},{"c":105.86,"h":105.93,"l":105.58,"n":2264,"o":105.7,"t":"2026-09-29T19:45:00Z","v":67935,"vw":105.759348},{"c":105.8,"h":105.8,"l":105.8,"n":35,"o":105.8,"t":"2026-09-29T20:00:00Z","v":97428,"vw":105.8},{"c":104.1301,"h":105.78,"l":103.67,"n":260,"o":105.42,"t":"2026-09-30T13:30:00Z","v":17025,"vw":104.858406},{"c":103.95,"h":104.3,"l":103.54,"n":249,"o":103.92,"t":"2026-09-30T13:45:00Z","v":9051,"vw":103.870006},{"c":104.09,"h":104.26,"l":103.63,"n":260,"o":103.68,"t":"2026-09-30T14:00:00Z","v":8152,"vw":103.862022},{"c":104.47,"h":104.5,"l":104.08,"n":438,"o":104.09,"t":"2026-09-30T14:15:00Z","v":13683,"vw":104.27717},{"c":104.83,"h":104.83,"l":104.37,"n":245,"o":104.47,"t":"2026-09-30T14:30:00Z","v":8099,"vw":104.590625},{"c":104.76,"h":104.83,"l":104.53,"n":365,"o":104.6,"t":"2026-09-30T14:45:00Z","v":10737,"vw":104.671202},{"c":104.32,"h":104.77,"l":104.255,"n":351,"o":104.59,"t":"2026-09-30T15:00:00Z","v":9299,"vw":104.483049},{"c":104.64,"h":104.64,"l":104.32,"n":442,"o":104.32,"t":"2026-09-30T15:15:00Z","v":12730,"vw":104.499917},{"c":104.715,"h":104.715,"l":104.38,"n":324,"o":104.56,"t":"2026-09-30T15:30:00Z","v":10509,"vw":104.504488},{"c":104.64,"h":104.71,"l":104.52,"n":161,"o":104.6,"t":"2026-09-30T15:45:00Z","v":3711,"vw":104.616667},{"c":104.42,"h":104.56,"l":104.42,"n":238,"o":104.52,"t":"2026-09-30T16:00:00Z","v":6776,"vw":104.498949},{"c":104.525,"h":104.525,"l":104.285,"n":235,"o":104.4,"t":"2026-09-30T16:15:00Z","v":8122,"vw":104.43096},{"c":104.39,"h":104.45,"l":104.28,"n":330,"o":104.45,"t":"2026-09-30T16:30:00Z","v":8128,"vw":104.375241},{"c":104.47,"h":104.47,"l":104.27,"n":274,"o":104.42,"t":"2026-09-30T16:45:00Z","v":6487,"vw":104.3575},{"c":104.55,"h":104.77,"l":104.41,"n":296,"o":104.435,"t":"2026-09-30T17:00:00Z","v":8558,"vw":104.53087},{"c":104.45,"h":104.615,"l":104.25,"n":307,"o":104.52,"t":"2026-09-30T17:15:00Z","v":12316,"vw":104.392394},{"c":104.54,"h":104.54,"l":104.315,"n":300,"o":104.47,"t":"2026-09-30T17:30:00Z","v":8359,"vw":104.444739},{"c":104.365,"h":104.555,"l":104.32,"n":218,"o":104.51,"t":"2026-09-30T17:45:00Z","v":5516,"vw":104.453032},{"c":104.51,"h":104.51,"l":104.365,"n":276,"o":104.42,"t":"2026-09-30T18:00:00Z","v":7198,"vw":104.449105},{"c":104.49,"h":104.625,"l":104.4,"n":333,"o":104.57,"t":"2026-09-30T18:15:00Z","v":8043,"vw":104.531325},{"c":104.38,"h":104.55,"l":104.35,"n":333,"o":104.485,"t":"2026-09-30T18:30:00Z","v":10075,"vw":104.416715},{"c":104.29,"h":104.38,"l":104.28,"n":224,"o":104.3,"t":"2026-09-30T18:45:00Z","v":6016,"vw":104.313853},{"c":104.275,"h":104.46,"l":104.25,"n":417,"o":104.32,"t":"2026-09-30T19:00:00Z","v":10334,"vw":104.336456},{"c":104.69,"h":104.72,"l":104.275,"n":405,"o":104.275,"t":"2026-09-30T19:15:00Z","v":10924,"vw":104.486936},{"c":105.05,"h":105.18,"l":104.65,"n":707,"o":104.68,"t":"2026-09-30T19:30:00Z","v":21253,"vw":104.964523},{"c":105.36,"h":105.7,"l":104.95,"n":2484,"o":105.035,"t":"2026-09-30T19:45:00Z","v":106760,"vw":105.337752},{"c":105.3,"h":105.3,"l":105.3,"n":41,"o":105.3,"t":"2026-09-30T20:00:00Z","v":141172,"vw":105.3},{"c":105.21,"h":106.67,"l":104.395,"n":121,"o":105.71,"t":"2026-10-01T13:30:00Z","v":10477,"vw":105.663114},{"c":104.9525,"h":105.18,"l":104.68,"n":53,"o":105.0275,"t":"2026-10-01T13:45:00Z","v":2759,"vw":105.006587},{"c":104.73,"h":104.825,"l":104.68,"n":58,"o":104.68,"t":"2026-10-01T14:00:00Z","v":27744,"vw":104.77375},{"c":105.355,"h":105.355,"l":104.72,"n":91,"o":104.72,"t":"2026-10-01T14:15:00Z","v":2877,"vw":104.988125},{"c":105.38,"h":105.59,"l":105.245,"n":70,"o":105.245,"t":"2026-10-01T14:30:00Z","v":2665,"vw":105.453398},{"c":105.115,"h":105.38,"l":104.996,"n":213,"o":105.38,"t":"2026-10-01T14:45:00Z","v":6586,"vw":105.207307},{"c":105.425,"h":105.45,"l":105.05,"n":178,"o":105.07,"t":"2026-10-01T15:00:00Z","v":6601,"vw":105.236261},{"c":105.19,"h":105.355,"l":105.19,"n":85,"o":105.32,"t":"2026-10-01T15:15:00Z","v":2501,"vw":105.264006},{"c":105.04,"h":105.295,"l":104.85,"n":324,"o":105.29,"t":"2026-10-01T15:30:00Z","v":10404,"vw":105.042298},{"c":104.74,"h":104.935,"l":104.72,"n":210,"o":104.85,"t":"2026-10-01T15:45:00Z","v":5207,"vw":104.818333},{"c":104.77,"h":104.79,"l":104.615,"n":157,"o":104.615,"t":"2026-10-01T16:00:00Z","v":3328,"vw":104.713},{"c":104.635,"h":104.82,"l":104.62,"n":247,"o":104.745,"t":"2026-10-01T16:15:00Z","v":6533,"vw":104.706856},{"c":104.7,"h":104.77,"l":104.63,"n":226,"o":104.71,"t":"2026-10-01T16:30:00Z","v":4917,"vw":104.707174},{"c":104.7,"h":104.78,"l":104.67,"n":100,"o":104.78,"t":"2026-10-01T16:45:00Z","v":1767,"vw":104.716169},{"c":104.7,"h":104.805,"l":104.68,"n":304,"o":104.705,"t":"2026-10-01T17:00:00Z","v":5687,"vw":104.741944},{"c":104.52,"h":104.7031,"l":104.52,"n":167,"o":104.66,"t":"2026-10-01T17:15:00Z","v":3679,"vw":104.624715},{"c":104.565,"h":104.64,"l":104.505,"n":211,"o":104.52,"t":"2026-10-01T17:30:00Z","v":5027,"vw":104.571104},{"c":104.07,"h":104.44,"l":104.07,"n":257,"o":104.44,"t":"2026-10-01T17:45:00Z","v":6974,"vw":104.262334},{"c":103.86,"h":104.065,"l":103.51,"n":293,"o":104.065,"t":"2026-10-01T18:00:00Z","v":9309,"vw":103.927264},{"c":104.42,"h":104.5,"l":103.855,"n":247,"o":103.855,"t":"2026-10-01T18:15:00Z","v":10590,"vw":104.235627},{"c":104.6,"h":104.815,"l":104.42,"n":320,"o":104.42,"t":"2026-10-01T18:30:00Z","v":10277,"vw":104.616184},{"c":104.98,"h":104.98,"l":104.47,"n":285,"o":104.5,"t":"2026-10-01T18:45:00Z","v":8660,"vw":104.710261},{"c":104.9,"h":104.9,"l":104.75,"n":385,"o":104.9,"t":"2026-10-01T19:00:00Z","v":12980,"vw":104.818668},{"c":104.73,"h":104.935,"l":104.7,"n":556,"o":104.81,"t":"2026-10-01T19:15:00Z","v":17260,"vw":104.79023},{"c":104.48,"h":104.73,"l":104.41,"n":879,"o":104.73,"t":"2026-10-01T19:30:00Z","v":36857,"vw":104.553791},{"c":104.42,"h":104.65,"l":104.31,"n":2453,"o":104.5,"t":"2026-10-01T19:45:00Z","v":108275,"vw":104.479866},{"c":104.37,"h":104.37,"l":104.37,"n":34,"o":104.37,"t":"2026-10-01T20:00:00Z","v":97762,"vw":104.37},{"c":104.755,"h":104.755,"l":103.61,"n":123,"o":104.58,"t":"2026-10-02T13:30:00Z","v":7506,"vw":104.456579},{"c":104.92,"h":104.92,"l":104.76,"n":75,"o":104.79,"t":"2026-10-02T13:45:00Z","v":1340,"vw":104.842857},{"c":104.955,"h":105.27,"l":104.955,"n":28,"o":105.02,"t":"2026-10-02T14:00:00Z","v":893,"vw":105.074098},{"c":105.32,"h":105.52,"l":105.01,"n":124,"o":105.26,"t":"2026-10-02T14:15:00Z","v":4064,"vw":105.285463},{"c":105.46,"h":105.7,"l":105.33,"n":186,"o":105.33,"t":"2026-10-02T14:30:00Z","v":4896,"vw":105.493874},{"c":105.645,"h":105.65,"l":105.21,"n":209,"o":105.345,"t":"2026-10-02T14:45:00Z","v":10920,"vw":105.452946},{"c":104.76,"h":105.67,"l":104.75,"n":377,"o":105.645,"t":"2026-10-02T15:00:00Z","v":11663,"vw":105.392312},{"c":105,"h":105,"l":104.81,"n":98,"o":104.88,"t":"2026-10-02T15:15:00Z","v":2375,"vw":104.9075},{"c":104.98,"h":105.19,"l":104.98,"n":118,"o":105.19,"t":"2026-10-02T15:30:00Z","v":2553,"vw":105.055357},{"c":104.79,"h":105.09,"l":104.73,"n":176,"o":104.73,"t":"2026-10-02T15:45:00Z","v":3526,"vw":104.842105},{"c":104.71,"h":104.91,"l":104.685,"n":198,"o":104.9,"t":"2026-10-02T16:00:00Z","v":4029,"vw":104.798476},{"c":104.62,"h":104.65,"l":104.53,"n":143,"o":104.65,"t":"2026-10-02T16:15:00Z","v":2904,"vw":104.605909},{"c":104.735,"h":104.92,"l":104.73,"n":151,"o":104.75,"t":"2026-10-02T16:30:00Z","v":5023,"vw":104.800209},{"c":104.74,"h":104.75,"l":104.695,"n":121,"o":104.73,"t":"2026-10-02T16:45:00Z","v":4286,"vw":104.713906},{"c":104.615,"h":104.795,"l":104.585,"n":221,"o":104.74,"t":"2026-10-02T17:00:00Z","v":4544,"vw":104.71381},{"c":104.6675,"h":104.69,"l":104.44,"n":224,"o":104.65,"t":"2026-10-02T17:15:00Z","v":6612,"vw":104.573882},{"c":104.89,"h":104.89,"l":104.78,"n":88,"o":104.78,"t":"2026-10-02T17:30:00Z","v":2118,"vw":104.828356},{"c":104.81,"h":105.02,"l":104.7,"n":124,"o":105,"t":"2026-10-02T17:45:00Z","v":2777,"vw":104.90863},{"c":104.79,"h":104.795,"l":104.72,"n":183,"o":104.77,"t":"2026-10-02T18:00:00Z","v":4339,"vw":104.772202},{"c":104.78,"h":104.8691,"l":104.76,"n":244,"o":104.85,"t":"2026-10-02T18:15:00Z","v":15735,"vw":104.820724},{"c":104.73,"h":104.97,"l":104.73,"n":203,"o":104.91,"t":"2026-10-02T18:30:00Z","v":3111,"vw":104.879764},{"c":104.88,"h":104.88,"l":104.69,"n":156,"o":104.72,"t":"2026-10-02T18:45:00Z","v":4363,"vw":104.731731},{"c":104.81,"h":105.37,"l":104.8,"n":399,"o":105,"t":"2026-10-02T19:00:00Z","v":12852,"vw":104.904938},{"c":104.8,"h":104.895,"l":104.75,"n":395,"o":104.8,"t":"2026-10-02T19:15:00Z","v":10124,"vw":104.853638},{"c":104.84,"h":104.9,"l":104.73,"n":402,"o":104.75,"t":"2026-10-02T19:30:00Z","v":10171,"vw":104.818061},{"c":104.72,"h":105.005,"l":104.53,"n":1837,"o":104.86,"t":"2026-10-02T19:45:00Z","v":59066,"vw":104.718626},{"c":104.68,"h":104.68,"l":104.68,"n":38,"o":104.68,"t":"2026-10-02T20:00:00Z","v":87480,"vw":104.68},{"c":104.25,"h":104.4,"l":103.99,"n":175,"o":104.29,"t":"2026-10-05T13:30:00Z","v":5112,"vw":104.251317},{"c":104.01,"h":104.39,"l":103.95,"n":148,"o":104.2,"t":"2026-10-05T13:45:00Z","v":8301,"vw":104.207366},{"c":104.225,"h":104.44,"l":104.04,"n":143,"o":104.29,"t":"2026-10-05T14:00:00Z","v":9359,"vw":104.31911},{"c":104.83,"h":104.915,"l":104.295,"n":179,"o":104.295,"t":"2026-10-05T14:15:00Z","v":11914,"vw":104.511275},{"c":104.685,"h":104.685,"l":104.665,"n":17,"o":104.665,"t":"2026-10-05T14:30:00Z","v":975,"vw":104.667954},{"c":103.76,"h":104.27,"l":103.645,"n":227,"o":104.27,"t":"2026-10-05T14:45:00Z","v":12744,"vw":103.986039},{"c":104.31,"h":104.31,"l":103.815,"n":204,"o":103.885,"t":"2026-10-05T15:00:00Z","v":6684,"vw":104.051461},{"c":104.27,"h":104.46,"l":104.25,"n":214,"o":104.31,"t":"2026-10-05T15:15:00Z","v":12313,"vw":104.341847},{"c":104.81,"h":104.81,"l":104.36,"n":210,"o":104.37,"t":"2026-10-05T15:30:00Z","v":7646,"vw":104.448073},{"c":104.95,"h":104.985,"l":104.835,"n":207,"o":104.86,"t":"2026-10-05T15:45:00Z","v":6342,"vw":104.895554},{"c":105.405,"h":105.47,"l":105.04,"n":154,"o":105.04,"t":"2026-10-05T16:00:00Z","v":3843,"vw":105.271852},{"c":105.385,"h":105.48,"l":105.26,"n":186,"o":105.315,"t":"2026-10-05T16:15:00Z","v":5676,"vw":105.374223},{"c":105.36,"h":105.46,"l":105.18,"n":288,"o":105.405,"t":"2026-10-05T16:30:00Z","v":13242,"vw":105.367824},{"c":105.38,"h":105.44,"l":105.355,"n":208,"o":105.38,"t":"2026-10-05T16:45:00Z","v":11400,"vw":105.402021},{"c":105.54,"h":105.55,"l":105.35,"n":234,"o":105.35,"t":"2026-10-05T17:00:00Z","v":4328,"vw":105.484814},{"c":105.35,"h":105.535,"l":105.29,"n":238,"o":105.535,"t":"2026-10-05T17:15:00Z","v":4739,"vw":105.424828},{"c":105.185,"h":105.325,"l":105.125,"n":189,"o":105.32,"t":"2026-10-05T17:30:00Z","v":5324,"vw":105.250916},{"c":105.61,"h":105.61,"l":105.25,"n":278,"o":105.25,"t":"2026-10-05T17:45:00Z","v":6046,"vw":105.427808},{"c":105.82,"h":105.885,"l":105.7,"n":244,"o":105.75,"t":"2026-10-05T18:00:00Z","v":5322,"vw":105.793297},{"c":106.085,"h":106.17,"l":105.82,"n":311,"o":105.825,"t":"2026-10-05T18:15:00Z","v":7274,"vw":105.947485},{"c":105.645,"h":106.26,"l":105.63,"n":348,"o":106.105,"t":"2026-10-05T18:30:00Z","v":9317,"vw":105.993868},{"c":105.53,"h":105.72,"l":105.52,"n":301,"o":105.715,"t":"2026-10-05T18:45:00Z","v":7552,"vw":105.626778},{"c":105.505,"h":105.59,"l":105.43,"n":504,"o":105.49,"t":"2026-10-05T19:00:00Z","v":15853,"vw":105.517472},{"c":105.59,"h":105.6,"l":105.46,"n":462,"o":105.52,"t":"2026-10-05T19:15:00Z","v":12830,"vw":105.540122},{"c":105.57,"h":105.795,"l":105.55,"n":475,"o":105.66,"t":"2026-10-05T19:30:00Z","v":13138,"vw":105.69675},{"c":104.75,"h":105.59,"l":104.58,"n":3384,"o":105.53,"t":"2026-10-05T19:45:00Z","v":152312,"vw":104.973105},{"c":104.68,"h":104.75,"l":104.68,"n":44,"o":104.74,"t":"2026-10-05T20:00:00Z","v":186313,"vw":104.680462},{"c":104.19,"h":104.19,"l":104.19,"n":1,"o":104.19,"t":"2026-10-06T11:30:00Z","v":150,"vw":104.19},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-10-06T13:00:00Z","v":200,"vw":105},{"c":104.41,"h":105.58,"l":104.41,"n":196,"o":104.92,"t":"2026-10-06T13:30:00Z","v":7630,"vw":104.982082},{"c":104.46,"h":104.99,"l":104.46,"n":53,"o":104.99,"t":"2026-10-06T13:45:00Z","v":5439,"vw":104.876463},{"c":103.89,"h":104.26,"l":103.89,"n":75,"o":104.26,"t":"2026-10-06T14:00:00Z","v":1559,"vw":104.173334},{"c":103.21,"h":103.645,"l":103.05,"n":321,"o":103.64,"t":"2026-10-06T14:15:00Z","v":8013,"vw":103.356958},{"c":103.37,"h":103.44,"l":103.18,"n":286,"o":103.18,"t":"2026-10-06T14:30:00Z","v":8410,"vw":103.323473},{"c":103.825,"h":104.155,"l":103.465,"n":140,"o":103.49,"t":"2026-10-06T14:45:00Z","v":4349,"vw":103.80809},{"c":103.9,"h":104.075,"l":103.78,"n":245,"o":103.92,"t":"2026-10-06T15:00:00Z","v":7405,"vw":103.872543},{"c":103.74,"h":104.05,"l":103.67,"n":257,"o":103.93,"t":"2026-10-06T15:15:00Z","v":6625,"vw":103.779863},{"c":103.79,"h":103.79,"l":103.645,"n":70,"o":103.645,"t":"2026-10-06T15:30:00Z","v":1193,"vw":103.7025},{"c":103.64,"h":103.8,"l":103.63,"n":246,"o":103.71,"t":"2026-10-06T15:45:00Z","v":6737,"vw":103.713232},{"c":103.49,"h":103.7,"l":103.43,"n":290,"o":103.62,"t":"2026-10-06T16:00:00Z","v":8229,"vw":103.566796},{"c":103.6,"h":103.655,"l":103.35,"n":395,"o":103.44,"t":"2026-10-06T16:15:00Z","v":13264,"vw":103.460293},{"c":103.56,"h":103.745,"l":103.535,"n":247,"o":103.535,"t":"2026-10-06T16:30:00Z","v":4486,"vw":103.619301},{"c":103.48,"h":103.5,"l":103.41,"n":134,"o":103.48,"t":"2026-10-06T16:45:00Z","v":3133,"vw":103.460385},{"c":103.19,"h":103.445,"l":103.095,"n":341,"o":103.445,"t":"2026-10-06T17:00:00Z","v":12448,"vw":103.230835},{"c":103.335,"h":103.38,"l":103.185,"n":274,"o":103.27,"t":"2026-10-06T17:15:00Z","v":5922,"vw":103.32188},{"c":103.12,"h":103.35,"l":103.12,"n":272,"o":103.28,"t":"2026-10-06T17:30:00Z","v":9137,"vw":103.250704},{"c":103.15,"h":103.15,"l":103.015,"n":366,"o":103.07,"t":"2026-10-06T17:45:00Z","v":6577,"vw":103.063499},{"c":103.34,"h":103.35,"l":103.22,"n":207,"o":103.22,"t":"2026-10-06T18:00:00Z","v":6256,"vw":103.29971},{"c":103.36,"h":103.511,"l":103.3,"n":162,"o":103.511,"t":"2026-10-06T18:15:00Z","v":3870,"vw":103.377565},{"c":103.18,"h":103.395,"l":103.125,"n":330,"o":103.36,"t":"2026-10-06T18:30:00Z","v":7395,"vw":103.238757},{"c":103.06,"h":103.185,"l":102.98,"n":322,"o":103.145,"t":"2026-10-06T18:45:00Z","v":7114,"vw":103.102047},{"c":102.9625,"h":103.2,"l":102.925,"n":432,"o":103.05,"t":"2026-10-06T19:00:00Z","v":10550,"vw":103.025116},{"c":103.105,"h":103.19,"l":102.91,"n":611,"o":102.97,"t":"2026-10-06T19:15:00Z","v":13778,"vw":103.054822},{"c":103.4,"h":103.4,"l":102.8,"n":765,"o":103.14,"t":"2026-10-06T19:30:00Z","v":21793,"vw":103.042062},{"c":103.52,"h":104.06,"l":103.29,"n":2823,"o":103.42,"t":"2026-10-06T19:45:00Z","v":80666,"vw":103.692207},{"c":103.52,"h":103.52,"l":103.52,"n":46,"o":103.52,"t":"2026-10-06T20:00:00Z","v":175520,"vw":103.52},{"c":103.13,"h":104.02,"l":103.07,"n":123,"o":103.48,"t":"2026-10-07T13:30:00Z","v":11621,"vw":103.536387},{"c":103.18,"h":103.18,"l":102.89,"n":62,"o":102.89,"t":"2026-10-07T13:45:00Z","v":1119,"vw":103.072},{"c":103.105,"h":103.3,"l":103.105,"n":55,"o":103.295,"t":"2026-10-07T14:00:00Z","v":1120,"vw":103.2025},{"c":103.68,"h":103.68,"l":102.77,"n":220,"o":102.81,"t":"2026-10-07T14:15:00Z","v":8166,"vw":103.059618},{"c":103.315,"h":103.845,"l":103.3,"n":153,"o":103.685,"t":"2026-10-07T14:30:00Z","v":3887,"vw":103.572583},{"c":103.33,"h":103.4,"l":102.96,"n":165,"o":103.095,"t":"2026-10-07T14:45:00Z","v":4146,"vw":103.250798},{"c":103.53,"h":103.54,"l":103.06,"n":390,"o":103.17,"t":"2026-10-07T15:00:00Z","v":9868,"vw":103.337248},{"c":103.27,"h":103.36,"l":102.95,"n":443,"o":103.31,"t":"2026-10-07T15:15:00Z","v":21001,"vw":103.089666},{"c":103.19,"h":103.315,"l":103.01,"n":222,"o":103.315,"t":"2026-10-07T15:30:00Z","v":6661,"vw":103.139958},{"c":103.41,"h":103.45,"l":103.145,"n":175,"o":103.21,"t":"2026-10-07T15:45:00Z","v":4180,"vw":103.306839},{"c":103.68,"h":103.83,"l":103.37,"n":284,"o":103.465,"t":"2026-10-07T16:00:00Z","v":9456,"vw":103.527121},{"c":103.52,"h":103.59,"l":103.4,"n":145,"o":103.56,"t":"2026-10-07T16:15:00Z","v":4516,"vw":103.490962},{"c":103.525,"h":103.62,"l":103.51,"n":122,"o":103.58,"t":"2026-10-07T16:30:00Z","v":3645,"vw":103.570882},{"c":103.535,"h":103.6,"l":103.49,"n":239,"o":103.58,"t":"2026-10-07T16:45:00Z","v":7207,"vw":103.542593},{"c":103.75,"h":103.89,"l":103.49,"n":299,"o":103.49,"t":"2026-10-07T17:00:00Z","v":9019,"vw":103.757633},{"c":103.705,"h":103.795,"l":103.57,"n":207,"o":103.78,"t":"2026-10-07T17:15:00Z","v":6431,"vw":103.683286},{"c":103.59,"h":103.7,"l":103.57,"n":123,"o":103.7,"t":"2026-10-07T17:30:00Z","v":3746,"vw":103.620789},{"c":103.44,"h":103.61,"l":103.4,"n":252,"o":103.61,"t":"2026-10-07T17:45:00Z","v":7584,"vw":103.472258},{"c":103.34,"h":103.425,"l":103.225,"n":282,"o":103.425,"t":"2026-10-07T18:00:00Z","v":7904,"vw":103.321321},{"c":102.97,"h":103.23,"l":102.96,"n":260,"o":103.22,"t":"2026-10-07T18:15:00Z","v":7832,"vw":103.128153},{"c":102.4,"h":102.96,"l":102.4,"n":372,"o":102.93,"t":"2026-10-07T18:30:00Z","v":10043,"vw":102.671363},{"c":102.38,"h":102.635,"l":102.19,"n":388,"o":102.51,"t":"2026-10-07T18:45:00Z","v":12112,"vw":102.383235},{"c":102.09,"h":102.45,"l":102.09,"n":470,"o":102.45,"t":"2026-10-07T19:00:00Z","v":14520,"vw":102.241323},{"c":101.95,"h":102.18,"l":101.66,"n":745,"o":102.03,"t":"2026-10-07T19:15:00Z","v":25069,"vw":101.897988},{"c":101.44,"h":102.01,"l":101.315,"n":731,"o":101.95,"t":"2026-10-07T19:30:00Z","v":25905,"vw":101.677204},{"c":101.7,"h":102.14,"l":101.435,"n":2309,"o":101.435,"t":"2026-10-07T19:45:00Z","v":92682,"vw":101.835945},{"c":101.71,"h":101.71,"l":101.7,"n":41,"o":101.7,"t":"2026-10-07T20:00:00Z","v":255378,"vw":101.709994},{"c":101.51,"h":101.51,"l":101.51,"n":4,"o":101.51,"t":"2026-10-08T08:00:00Z","v":302,"vw":101.51},{"c":106.01,"h":106.01,"l":102.85,"n":29,"o":102.85,"t":"2026-10-08T08:15:00Z","v":1907,"vw":103.971395},{"c":106.88,"h":106.88,"l":106.4,"n":11,"o":106.4,"t":"2026-10-08T10:00:00Z","v":737,"vw":106.69},{"c":114.06,"h":114.06,"l":114.06,"n":3,"o":114.06,"t":"2026-10-08T10:45:00Z","v":169,"vw":114.06},{"c":119.94,"h":119.99,"l":116.0001,"n":35,"o":116.0001,"t":"2026-10-08T11:15:00Z","v":1812,"vw":118.405318},{"c":121.12,"h":125,"l":120.16,"n":98,"o":121.99,"t":"2026-10-08T11:30:00Z","v":6437,"vw":123.685567},{"c":123.2495,"h":125.45,"l":122.75,"n":328,"o":123,"t":"2026-10-08T11:45:00Z","v":21013,"vw":124.759743},{"c":118,"h":123.838,"l":118,"n":97,"o":123.838,"t":"2026-10-08T12:00:00Z","v":9349,"vw":120.666271},{"c":118,"h":119.5,"l":116,"n":105,"o":119.5,"t":"2026-10-08T12:15:00Z","v":9926,"vw":116.983051},{"c":119,"h":119.06,"l":117.5,"n":73,"o":118.3293,"t":"2026-10-08T12:30:00Z","v":3894,"vw":118.753021},{"c":119,"h":119,"l":117.97,"n":73,"o":118,"t":"2026-10-08T12:45:00Z","v":3416,"vw":118.828377},{"c":118,"h":118,"l":118,"n":1,"o":118,"t":"2026-10-08T13:00:00Z","v":100,"vw":118},{"c":115,"h":118.7659,"l":115,"n":206,"o":118.7659,"t":"2026-10-08T13:15:00Z","v":79404,"vw":116.534307},{"c":119.93,"h":121,"l":111.66,"n":5069,"o":115,"t":"2026-10-08T13:30:00Z","v":469377,"vw":117.746466},{"c":117.7,"h":119.96,"l":117,"n":2269,"o":119.96,"t":"2026-10-08T13:45:00Z","v":175796,"vw":118.171554},{"c":113.75,"h":117.84,"l":113.75,"n":2190,"o":117.7,"t":"2026-10-08T14:00:00Z","v":118220,"vw":115.334581},{"c":114.685,"h":114.74,"l":113.445,"n":1230,"o":113.54,"t":"2026-10-08T14:15:00Z","v":59109,"vw":114.396205},{"c":115.12,"h":115.964,"l":114.7,"n":1281,"o":114.7,"t":"2026-10-08T14:30:00Z","v":62740,"vw":115.370008},{"c":115.265,"h":115.785,"l":114.9001,"n":1027,"o":115.44,"t":"2026-10-08T14:45:00Z","v":69540,"vw":115.289992},{"c":115.655,"h":115.71,"l":115.1,"n":881,"o":115.315,"t":"2026-10-08T15:00:00Z","v":55583,"vw":115.28043},{"c":117.62,"h":117.85,"l":115.46,"n":1591,"o":115.66,"t":"2026-10-08T15:15:00Z","v":77917,"vw":116.842209},{"c":118.875,"h":119.26,"l":117.47,"n":2083,"o":117.63,"t":"2026-10-08T15:30:00Z","v":128655,"vw":118.199119},{"c":117.96,"h":119.23,"l":117.12,"n":1921,"o":118.94,"t":"2026-10-08T15:45:00Z","v":113790,"vw":117.921323},{"c":117.265,"h":118.08,"l":117,"n":1245,"o":117.96,"t":"2026-10-08T16:00:00Z","v":71588,"vw":117.638393},{"c":118.18,"h":118.37,"l":117.0794,"n":886,"o":117.25,"t":"2026-10-08T16:15:00Z","v":55143,"vw":118.0978},{"c":118.33,"h":118.5,"l":117.55,"n":1038,"o":118.01,"t":"2026-10-08T16:30:00Z","v":45789,"vw":117.981626},{"c":119.95,"h":120.1088,"l":118.21,"n":1329,"o":118.32,"t":"2026-10-08T16:45:00Z","v":71205,"vw":119.467143},{"c":119.7,"h":120,"l":119.44,"n":933,"o":119.92,"t":"2026-10-08T17:00:00Z","v":31022,"vw":119.725127},{"c":119.19,"h":119.95,"l":118.9974,"n":1040,"o":119.635,"t":"2026-10-08T17:15:00Z","v":33169,"vw":119.592027},{"c":118.79,"h":119.53,"l":118.62,"n":1056,"o":119.3193,"t":"2026-10-08T17:30:00Z","v":30122,"vw":119.032744},{"c":118.28,"h":118.89,"l":117.83,"n":1090,"o":118.79,"t":"2026-10-08T17:45:00Z","v":56352,"vw":118.405455},{"c":117.97,"h":118.47,"l":117.815,"n":805,"o":118.28,"t":"2026-10-08T18:00:00Z","v":28812,"vw":118.142845},{"c":117.96,"h":118.545,"l":117.87,"n":949,"o":118.13,"t":"2026-10-08T18:15:00Z","v":35246,"vw":118.191272},{"c":119.225,"h":119.225,"l":117.97,"n":640,"o":118.02,"t":"2026-10-08T18:30:00Z","v":17288,"vw":118.487928},{"c":118.815,"h":119.46,"l":118.815,"n":1013,"o":119.32,"t":"2026-10-08T18:45:00Z","v":58563,"vw":119.273902},{"c":119.375,"h":119.39,"l":118.65,"n":1548,"o":118.815,"t":"2026-10-08T19:00:00Z","v":82334,"vw":118.883695},{"c":118.89,"h":119.54,"l":118.5816,"n":1302,"o":119.32,"t":"2026-10-08T19:15:00Z","v":49707,"vw":119.183732},{"c":118.415,"h":119.23,"l":118.12,"n":1599,"o":119.03,"t":"2026-10-08T19:30:00Z","v":58335,"vw":118.414573},{"c":119.57,"h":119.75,"l":117.845,"n":5171,"o":118.5,"t":"2026-10-08T19:45:00Z","v":333425,"vw":118.955498},{"c":120,"h":120,"l":118.25,"n":66,"o":119.57,"t":"2026-10-08T20:00:00Z","v":229953,"vw":119.470114},{"c":119.82,"h":119.82,"l":119.82,"n":2,"o":119.82,"t":"2026-10-08T20:15:00Z","v":260,"vw":119.82},{"c":119,"h":119.2,"l":119,"n":2,"o":119.2,"t":"2026-10-08T22:30:00Z","v":270,"vw":119.125926},{"c":119,"h":119,"l":119,"n":1,"o":119,"t":"2026-10-08T23:00:00Z","v":100,"vw":119},{"c":119,"h":119,"l":119,"n":2,"o":119,"t":"2026-10-08T23:15:00Z","v":174,"vw":119},{"c":120,"h":120,"l":120,"n":19,"o":120,"t":"2026-10-09T08:00:00Z","v":634,"vw":120},{"c":119.4,"h":119.4,"l":119.4,"n":1,"o":119.4,"t":"2026-10-09T11:30:00Z","v":200,"vw":119.4},{"c":120.1625,"h":120.25,"l":120.1625,"n":2,"o":120.25,"t":"2026-10-09T12:30:00Z","v":400,"vw":120.20625},{"c":118.6981,"h":118.6981,"l":118.6981,"n":1,"o":118.6981,"t":"2026-10-09T12:45:00Z","v":423,"vw":118.6981},{"c":119.99,"h":119.99,"l":119.3,"n":17,"o":119.3,"t":"2026-10-09T13:15:00Z","v":1064,"vw":119.564047},{"c":119.86,"h":120.84,"l":119.1,"n":654,"o":119.81,"t":"2026-10-09T13:30:00Z","v":34088,"vw":120.031895},{"c":120.735,"h":121.1925,"l":119.5976,"n":583,"o":119.76,"t":"2026-10-09T13:45:00Z","v":24961,"vw":120.35839},{"c":119.8887,"h":121.15,"l":119.32,"n":649,"o":120.85,"t":"2026-10-09T14:00:00Z","v":25758,"vw":120.153496},{"c":120.045,"h":120.39,"l":119.22,"n":829,"o":119.795,"t":"2026-10-09T14:15:00Z","v":33698,"vw":119.666749},{"c":119.41,"h":120.245,"l":119.0875,"n":942,"o":120.05,"t":"2026-10-09T14:30:00Z","v":29918,"vw":119.776941},{"c":118.95,"h":119.55,"l":118.7,"n":273,"o":119.495,"t":"2026-10-09T14:45:00Z","v":7431,"vw":119.281262},{"c":119.33,"h":119.33,"l":118.8,"n":618,"o":118.95,"t":"2026-10-09T15:00:00Z","v":16593,"vw":119.143556},{"c":119.22,"h":119.55,"l":118.93,"n":345,"o":119.45,"t":"2026-10-09T15:15:00Z","v":10112,"vw":119.197812},{"c":118.875,"h":119.225,"l":118.5,"n":439,"o":119.225,"t":"2026-10-09T15:30:00Z","v":11423,"vw":118.8465},{"c":118.77,"h":119.03,"l":118.715,"n":424,"o":118.915,"t":"2026-10-09T15:45:00Z","v":16655,"vw":118.937395},{"c":118.8,"h":119.05,"l":118.64,"n":364,"o":118.9119,"t":"2026-10-09T16:00:00Z","v":37567,"vw":118.851873},{"c":118.645,"h":118.88,"l":118.5,"n":380,"o":118.79,"t":"2026-10-09T16:15:00Z","v":9572,"vw":118.695122},{"c":118.76,"h":118.87,"l":118.68,"n":217,"o":118.71,"t":"2026-10-09T16:30:00Z","v":5632,"vw":118.730385},{"c":118.71,"h":119.015,"l":118.485,"n":607,"o":118.68,"t":"2026-10-09T16:45:00Z","v":22461,"vw":118.730011},{"c":118.44,"h":118.895,"l":118.44,"n":480,"o":118.695,"t":"2026-10-09T17:00:00Z","v":17923,"vw":118.655284},{"c":118.06,"h":118.5,"l":117.82,"n":558,"o":118.495,"t":"2026-10-09T17:15:00Z","v":19504,"vw":118.179407},{"c":117.615,"h":118.15,"l":117.505,"n":671,"o":118.04,"t":"2026-10-09T17:30:00Z","v":26550,"vw":117.77961},{"c":116.9725,"h":117.83,"l":116.515,"n":900,"o":117.57,"t":"2026-10-09T17:45:00Z","v":32874,"vw":117.107426},{"c":117.7,"h":117.889,"l":116.81,"n":883,"o":116.81,"t":"2026-10-09T18:00:00Z","v":29132,"vw":117.178481},{"c":117.51,"h":117.96,"l":117.2972,"n":1048,"o":117.72,"t":"2026-10-09T18:15:00Z","v":44960,"vw":117.530856},{"c":118.255,"h":118.28,"l":117.405,"n":858,"o":117.405,"t":"2026-10-09T18:30:00Z","v":29141,"vw":117.769068},{"c":119.17,"h":119.2,"l":118.04,"n":1313,"o":118.34,"t":"2026-10-09T18:45:00Z","v":56740,"vw":118.645752},{"c":120.19,"h":120.555,"l":119.17,"n":1763,"o":119.17,"t":"2026-10-09T19:00:00Z","v":68449,"vw":119.960505},{"c":119.705,"h":120.13,"l":119.47,"n":1162,"o":120.13,"t":"2026-10-09T19:15:00Z","v":38885,"vw":119.70294},{"c":119.58,"h":119.83,"l":119.2725,"n":1686,"o":119.61,"t":"2026-10-09T19:30:00Z","v":51996,"vw":119.569866},{"c":118.66,"h":119.75,"l":118.66,"n":5025,"o":119.555,"t":"2026-10-09T19:45:00Z","v":234116,"vw":119.020425},{"c":118.69,"h":118.8,"l":118.672,"n":59,"o":118.8,"t":"2026-10-09T20:00:00Z","v":239898,"vw":118.690788},{"c":124.27,"h":124.27,"l":124.27,"n":1,"o":124.27,"t":"2026-10-09T20:45:00Z","v":100,"vw":124.27},{"c":118.4014,"h":118.4014,"l":118.4014,"n":1,"o":118.4014,"t":"2026-10-09T21:45:00Z","v":234,"vw":118.4014},{"c":117.0819,"h":117.0819,"l":117.0819,"n":1,"o":117.0819,"t":"2026-10-09T22:30:00Z","v":408,"vw":117.0819},{"c":119.17,"h":119.62,"l":118.355,"n":259,"o":118.7,"t":"2026-10-12T13:30:00Z","v":13886,"vw":118.822563},{"c":120.39,"h":121.02,"l":119.27,"n":541,"o":119.27,"t":"2026-10-12T13:45:00Z","v":20968,"vw":120.212056},{"c":120.16,"h":120.98,"l":120.02,"n":594,"o":120.25,"t":"2026-10-12T14:00:00Z","v":24167,"vw":120.391779},{"c":119.9575,"h":120.25,"l":119.91,"n":433,"o":120.065,"t":"2026-10-12T14:15:00Z","v":22349,"vw":120.088524},{"c":120.135,"h":120.2,"l":119.71,"n":416,"o":120.03,"t":"2026-10-12T14:30:00Z","v":16154,"vw":119.910066},{"c":120.59,"h":120.71,"l":120.05,"n":554,"o":120.23,"t":"2026-10-12T14:45:00Z","v":52712,"vw":120.23218},{"c":121.1,"h":121.6,"l":120.56,"n":720,"o":120.8,"t":"2026-10-12T15:00:00Z","v":28982,"vw":120.9702},{"c":120.68,"h":121.11,"l":120.49,"n":457,"o":121.03,"t":"2026-10-12T15:15:00Z","v":14000,"vw":120.83358},{"c":120.63,"h":120.66,"l":120.43,"n":329,"o":120.66,"t":"2026-10-12T15:30:00Z","v":7692,"vw":120.515855},{"c":120.615,"h":120.76,"l":120.57,"n":262,"o":120.63,"t":"2026-10-12T15:45:00Z","v":6424,"vw":120.648594},{"c":120.64,"h":120.75,"l":120.33,"n":531,"o":120.75,"t":"2026-10-12T16:00:00Z","v":17040,"vw":120.55746},{"c":120.67,"h":120.96,"l":120.49,"n":393,"o":120.49,"t":"2026-10-12T16:15:00Z","v":8645,"vw":120.784572},{"c":120.73,"h":120.79,"l":120.53,"n":383,"o":120.71,"t":"2026-10-12T16:30:00Z","v":11804,"vw":120.645194},{"c":120.59,"h":121.0741,"l":120.59,"n":623,"o":120.68,"t":"2026-10-12T16:45:00Z","v":29805,"vw":120.902883},{"c":120.87,"h":120.895,"l":120.63,"n":403,"o":120.72,"t":"2026-10-12T17:00:00Z","v":12710,"vw":120.788397},{"c":120.67,"h":120.88,"l":120.59,"n":504,"o":120.86,"t":"2026-10-12T17:15:00Z","v":19543,"vw":120.727875},{"c":120.49,"h":120.71,"l":120.44,"n":411,"o":120.625,"t":"2026-10-12T17:30:00Z","v":13830,"vw":120.590724},{"c":120.395,"h":120.58,"l":120.38,"n":289,"o":120.58,"t":"2026-10-12T17:45:00Z","v":8251,"vw":120.462582},{"c":120.345,"h":120.48,"l":120.2025,"n":376,"o":120.395,"t":"2026-10-12T18:00:00Z","v":11576,"vw":120.35123},{"c":120.57,"h":120.58,"l":120.3675,"n":619,"o":120.38,"t":"2026-10-12T18:15:00Z","v":26453,"vw":120.45115},{"c":121,"h":121.02,"l":120.57,"n":533,"o":120.57,"t":"2026-10-12T18:30:00Z","v":19376,"vw":120.738096},{"c":121.03,"h":121.19,"l":120.91,"n":505,"o":121.06,"t":"2026-10-12T18:45:00Z","v":14785,"vw":121.049803},{"c":120.875,"h":121.11,"l":120.875,"n":512,"o":120.91,"t":"2026-10-12T19:00:00Z","v":15573,"vw":120.982587},{"c":121.245,"h":121.37,"l":120.87,"n":771,"o":120.87,"t":"2026-10-12T19:15:00Z","v":26824,"vw":121.138996},{"c":120.98,"h":121.285,"l":120.91,"n":1053,"o":121.2,"t":"2026-10-12T19:30:00Z","v":35118,"vw":121.127718},{"c":122.1,"h":122.24,"l":120.94,"n":3723,"o":121.02,"t":"2026-10-12T19:45:00Z","v":179239,"vw":121.737836},{"c":122.06,"h":122.06,"l":122.06,"n":30,"o":122.06,"t":"2026-10-12T20:00:00Z","v":120004,"vw":122.06},{"c":123.22,"h":123.22,"l":123.22,"n":2,"o":123.22,"t":"2026-10-13T12:45:00Z","v":148,"vw":123.22},{"c":123.41,"h":123.77,"l":122.48,"n":412,"o":122.8,"t":"2026-10-13T13:30:00Z","v":24000,"vw":122.998812},{"c":122.37,"h":122.93,"l":122.035,"n":437,"o":122.78,"t":"2026-10-13T13:45:00Z","v":13205,"vw":122.333726},{"c":122.27,"h":122.35,"l":121.9,"n":473,"o":122.13,"t":"2026-10-13T14:00:00Z","v":13070,"vw":122.079754},{"c":121.67,"h":122.46,"l":121.645,"n":385,"o":122.26,"t":"2026-10-13T14:15:00Z","v":13929,"vw":122.107691},{"c":121.65,"h":121.86,"l":121.485,"n":365,"o":121.5,"t":"2026-10-13T14:30:00Z","v":23908,"vw":121.756536},{"c":121.45,"h":121.715,"l":121.045,"n":622,"o":121.715,"t":"2026-10-13T14:45:00Z","v":21767,"vw":121.369503},{"c":121.82,"h":121.83,"l":121.4,"n":364,"o":121.4,"t":"2026-10-13T15:00:00Z","v":8142,"vw":121.616619},{"c":121.76,"h":121.88,"l":121.61,"n":379,"o":121.77,"t":"2026-10-13T15:15:00Z","v":14097,"vw":121.719415},{"c":121.8375,"h":121.92,"l":121.705,"n":326,"o":121.86,"t":"2026-10-13T15:30:00Z","v":8706,"vw":121.846576},{"c":122.05,"h":122.08,"l":121.69,"n":322,"o":121.78,"t":"2026-10-13T15:45:00Z","v":10200,"vw":121.859309},{"c":122.56,"h":122.61,"l":121.85,"n":415,"o":122.05,"t":"2026-10-13T16:00:00Z","v":12036,"vw":122.159256},{"c":122.69,"h":122.69,"l":122.32,"n":292,"o":122.525,"t":"2026-10-13T16:15:00Z","v":9068,"vw":122.490049},{"c":123,"h":123,"l":122.55,"n":448,"o":122.7,"t":"2026-10-13T16:30:00Z","v":12785,"vw":122.672811},{"c":123.41,"h":123.44,"l":122.93,"n":503,"o":123,"t":"2026-10-13T16:45:00Z","v":17505,"vw":123.133332},{"c":122.88,"h":123.455,"l":122.71,"n":670,"o":123.325,"t":"2026-10-13T17:00:00Z","v":40226,"vw":122.988589},{"c":123.065,"h":123.205,"l":122.74,"n":350,"o":122.89,"t":"2026-10-13T17:15:00Z","v":10699,"vw":122.936742},{"c":123.275,"h":123.4,"l":123.05,"n":466,"o":123.14,"t":"2026-10-13T17:30:00Z","v":31675,"vw":123.112496},{"c":123.18,"h":123.38,"l":123.0801,"n":354,"o":123.37,"t":"2026-10-13T17:45:00Z","v":11189,"vw":123.243257},{"c":123.36,"h":123.425,"l":123.15,"n":418,"o":123.18,"t":"2026-10-13T18:00:00Z","v":9856,"vw":123.330935},{"c":122.92,"h":123.53,"l":122.68,"n":760,"o":123.39,"t":"2026-10-13T18:15:00Z","v":47440,"vw":123.050594},{"c":123.28,"h":123.31,"l":122.84,"n":595,"o":122.92,"t":"2026-10-13T18:30:00Z","v":21261,"vw":123.022527},{"c":123.1,"h":123.54,"l":123.1,"n":477,"o":123.34,"t":"2026-10-13T18:45:00Z","v":20230,"vw":123.256483},{"c":122.36,"h":123.33,"l":122.24,"n":903,"o":123.085,"t":"2026-10-13T19:00:00Z","v":33284,"vw":122.783168},{"c":122.25,"h":122.66,"l":122.15,"n":694,"o":122.355,"t":"2026-10-13T19:15:00Z","v":20347,"vw":122.342177},{"c":122.11,"h":122.51,"l":121.77,"n":1189,"o":122.19,"t":"2026-10-13T19:30:00Z","v":37253,"vw":122.17906},{"c":121.62,"h":122.23,"l":121.54,"n":4145,"o":122.12,"t":"2026-10-13T19:45:00Z","v":183792,"vw":121.809466},{"c":121.72,"h":121.72,"l":121.632,"n":38,"o":121.71,"t":"2026-10-13T20:00:00Z","v":138054,"vw":121.719923},{"c":120.6,"h":122.53,"l":120.47,"n":151,"o":121.81,"t":"2026-10-14T13:30:00Z","v":11283,"vw":121.724714},{"c":120.34,"h":120.73,"l":120.34,"n":280,"o":120.6525,"t":"2026-10-14T13:45:00Z","v":7065,"vw":120.5715},{"c":120.27,"h":120.555,"l":120.27,"n":157,"o":120.44,"t":"2026-10-14T14:00:00Z","v":3801,"vw":120.442982},{"c":119.805,"h":119.98,"l":119.55,"n":282,"o":119.91,"t":"2026-10-14T14:15:00Z","v":7593,"vw":119.874453},{"c":119.805,"h":120.175,"l":119.805,"n":273,"o":119.99,"t":"2026-10-14T14:30:00Z","v":10610,"vw":120.048547},{"c":119.71,"h":120.11,"l":119.71,"n":224,"o":119.88,"t":"2026-10-14T14:45:00Z","v":4659,"vw":119.873685},{"c":120.42,"h":120.435,"l":119.76,"n":344,"o":119.775,"t":"2026-10-14T15:00:00Z","v":11680,"vw":120.065194},{"c":121.31,"h":121.31,"l":120.38,"n":472,"o":120.38,"t":"2026-10-14T15:15:00Z","v":17523,"vw":120.741658},{"c":121.29,"h":121.31,"l":120.945,"n":243,"o":121.25,"t":"2026-10-14T15:30:00Z","v":10139,"vw":121.146155},{"c":121.17,"h":121.34,"l":121.14,"n":288,"o":121.34,"t":"2026-10-14T15:45:00Z","v":13697,"vw":121.234193},{"c":120.705,"h":121.17,"l":120.58,"n":431,"o":121.155,"t":"2026-10-14T16:00:00Z","v":13254,"vw":120.919379},{"c":120.775,"h":120.935,"l":120.4701,"n":561,"o":120.62,"t":"2026-10-14T16:15:00Z","v":22167,"vw":120.665739},{"c":120.59,"h":120.995,"l":120.44,"n":305,"o":120.85,"t":"2026-10-14T16:30:00Z","v":18036,"vw":120.660688},{"c":120.71,"h":120.85,"l":120.56,"n":326,"o":120.58,"t":"2026-10-14T16:45:00Z","v":12366,"vw":120.712835},{"c":120.45,"h":121.02,"l":120.45,"n":324,"o":120.79,"t":"2026-10-14T17:00:00Z","v":10689,"vw":120.842455},{"c":120.52,"h":120.62,"l":120.41,"n":260,"o":120.41,"t":"2026-10-14T17:15:00Z","v":8137,"vw":120.52465},{"c":120.615,"h":120.8,"l":120.52,"n":217,"o":120.53,"t":"2026-10-14T17:30:00Z","v":6729,"vw":120.655014},{"c":120.84,"h":120.86,"l":120.66,"n":185,"o":120.79,"t":"2026-10-14T17:45:00Z","v":5036,"vw":120.780396},{"c":120.72,"h":121.025,"l":120.62,"n":498,"o":120.82,"t":"2026-10-14T18:00:00Z","v":32649,"vw":120.806523},{"c":120.39,"h":120.715,"l":120.25,"n":409,"o":120.58,"t":"2026-10-14T18:15:00Z","v":14405,"vw":120.441678},{"c":120.48,"h":120.63,"l":120.39,"n":472,"o":120.39,"t":"2026-10-14T18:30:00Z","v":15412,"vw":120.508354},{"c":120.36,"h":120.615,"l":120.275,"n":428,"o":120.48,"t":"2026-10-14T18:45:00Z","v":13097,"vw":120.476645},{"c":120.49,"h":120.49,"l":120.33,"n":360,"o":120.38,"t":"2026-10-14T19:00:00Z","v":10117,"vw":120.407826},{"c":120.41,"h":120.62,"l":120.15,"n":628,"o":120.48,"t":"2026-10-14T19:15:00Z","v":25038,"vw":120.476244},{"c":119.79,"h":120.36,"l":119.595,"n":979,"o":120.36,"t":"2026-10-14T19:30:00Z","v":28257,"vw":119.938145},{"c":121.12,"h":121.135,"l":119.745,"n":3015,"o":119.755,"t":"2026-10-14T19:45:00Z","v":145953,"vw":120.617595},{"c":121.11,"h":121.11,"l":121.11,"n":36,"o":121.11,"t":"2026-10-14T20:00:00Z","v":84351,"vw":121.11},{"c":121.63,"h":121.63,"l":121.63,"n":1,"o":121.63,"t":"2026-10-15T12:15:00Z","v":900,"vw":121.63},{"c":121.5,"h":121.6,"l":121.5,"n":23,"o":121.5,"t":"2026-10-15T13:00:00Z","v":517,"vw":121.535974},{"c":121.62,"h":121.62,"l":121.62,"n":3,"o":121.62,"t":"2026-10-15T13:15:00Z","v":102,"vw":121.62},{"c":120.97,"h":122.46,"l":120.87,"n":428,"o":122.2,"t":"2026-10-15T13:30:00Z","v":16588,"vw":121.900757},{"c":121.49,"h":121.65,"l":120.86,"n":678,"o":121.26,"t":"2026-10-15T13:45:00Z","v":13890,"vw":121.217707},{"c":121.29,"h":121.34,"l":120.725,"n":989,"o":121.22,"t":"2026-10-15T14:00:00Z","v":16735,"vw":121.097255},{"c":120.88,"h":121.46,"l":120.88,"n":526,"o":121.295,"t":"2026-10-15T14:15:00Z","v":12408,"vw":121.207972},{"c":120.93,"h":121.55,"l":120.83,"n":780,"o":120.885,"t":"2026-10-15T14:30:00Z","v":38647,"vw":121.204229},{"c":120.92,"h":121.1325,"l":120.64,"n":621,"o":120.84,"t":"2026-10-15T14:45:00Z","v":27191,"vw":120.972713},{"c":120.09,"h":121.09,"l":119.94,"n":644,"o":121.09,"t":"2026-10-15T15:00:00Z","v":16285,"vw":120.269278},{"c":119.69,"h":119.91,"l":119.28,"n":633,"o":119.91,"t":"2026-10-15T15:15:00Z","v":19042,"vw":119.552061},{"c":119.415,"h":119.82,"l":119.415,"n":281,"o":119.74,"t":"2026-10-15T15:30:00Z","v":6548,"vw":119.624308},{"c":119.35,"h":119.505,"l":119.09,"n":507,"o":119.38,"t":"2026-10-15T15:45:00Z","v":16823,"vw":119.251071},{"c":119.03,"h":119.28,"l":118.65,"n":876,"o":119.235,"t":"2026-10-15T16:00:00Z","v":48047,"vw":118.956368},{"c":118.92,"h":119.28,"l":118.66,"n":385,"o":119.175,"t":"2026-10-15T16:15:00Z","v":16532,"vw":118.945846},{"c":119.22,"h":119.28,"l":118.86,"n":351,"o":118.92,"t":"2026-10-15T16:30:00Z","v":9104,"vw":119.074216},{"c":119.505,"h":119.505,"l":119.03,"n":330,"o":119.16,"t":"2026-10-15T16:45:00Z","v":7828,"vw":119.315744},{"c":119.8575,"h":119.875,"l":119.32,"n":552,"o":119.535,"t":"2026-10-15T17:00:00Z","v":17973,"vw":119.563482},{"c":119.59,"h":120.04,"l":119.59,"n":441,"o":119.875,"t":"2026-10-15T17:15:00Z","v":11263,"vw":119.775635},{"c":120.275,"h":120.4899,"l":119.62,"n":430,"o":119.62,"t":"2026-10-15T17:30:00Z","v":9790,"vw":120.034225},{"c":120.14,"h":120.66,"l":120.11,"n":476,"o":120.37,"t":"2026-10-15T17:45:00Z","v":16916,"vw":120.33113},{"c":120.41,"h":120.42,"l":120.095,"n":390,"o":120.135,"t":"2026-10-15T18:00:00Z","v":9763,"vw":120.203942},{"c":120.2675,"h":120.5,"l":120.2,"n":295,"o":120.415,"t":"2026-10-15T18:15:00Z","v":7062,"vw":120.325339},{"c":119.98,"h":120.36,"l":119.8,"n":464,"o":120.36,"t":"2026-10-15T18:30:00Z","v":12661,"vw":120.077202},{"c":120.36,"h":120.405,"l":119.895,"n":380,"o":119.97,"t":"2026-10-15T18:45:00Z","v":10962,"vw":120.190314},{"c":120.01,"h":120.355,"l":119.86,"n":554,"o":120.355,"t":"2026-10-15T19:00:00Z","v":18668,"vw":120.083039},{"c":120.7625,"h":120.885,"l":119.93,"n":829,"o":120.01,"t":"2026-10-15T19:15:00Z","v":34510,"vw":120.412605},{"c":121.2,"h":121.305,"l":120.62,"n":1236,"o":120.775,"t":"2026-10-15T19:30:00Z","v":50278,"vw":121.033538},{"c":121.26,"h":121.715,"l":120.79,"n":3074,"o":121.155,"t":"2026-10-15T19:45:00Z","v":135495,"vw":121.309335},{"c":121.29,"h":121.29,"l":121.29,"n":45,"o":121.29,"t":"2026-10-15T20:00:00Z","v":117731,"vw":121.29},{"c":121.11,"h":121.84,"l":120.22,"n":107,"o":121.83,"t":"2026-10-16T13:30:00Z","v":9453,"vw":121.738919},{"c":120.71,"h":121.12,"l":120.09,"n":78,"o":121.12,"t":"2026-10-16T13:45:00Z","v":3850,"vw":120.48151},{"c":120.21,"h":120.66,"l":120.13,"n":58,"o":120.62,"t":"2026-10-16T14:00:00Z","v":2121,"vw":120.468323},{"c":119.795,"h":120.59,"l":119.68,"n":261,"o":120.49,"t":"2026-10-16T14:15:00Z","v":8030,"vw":119.974868},{"c":119.55,"h":120.3447,"l":119.47,"n":192,"o":119.935,"t":"2026-10-16T14:30:00Z","v":3542,"vw":119.859665},{"c":119.41,"h":119.83,"l":118.975,"n":578,"o":119.48,"t":"2026-10-16T14:45:00Z","v":21910,"vw":119.30021},{"c":118.87,"h":119.735,"l":118.78,"n":497,"o":119.415,"t":"2026-10-16T15:00:00Z","v":24695,"vw":119.395298},{"c":118.96,"h":119.52,"l":118.885,"n":522,"o":119.01,"t":"2026-10-16T15:15:00Z","v":23133,"vw":119.133353},{"c":119.095,"h":119.23,"l":118.825,"n":155,"o":118.935,"t":"2026-10-16T15:30:00Z","v":5467,"vw":119.050906},{"c":118.78,"h":119.25,"l":118.78,"n":156,"o":119.09,"t":"2026-10-16T15:45:00Z","v":6248,"vw":118.960932},{"c":118.41,"h":118.925,"l":118.4,"n":276,"o":118.88,"t":"2026-10-16T16:00:00Z","v":6952,"vw":118.646244},{"c":118.635,"h":118.885,"l":118.1914,"n":291,"o":118.55,"t":"2026-10-16T16:15:00Z","v":10628,"vw":118.605976},{"c":118.88,"h":118.88,"l":118.565,"n":166,"o":118.565,"t":"2026-10-16T16:30:00Z","v":5555,"vw":118.780001},{"c":119.35,"h":119.44,"l":118.865,"n":244,"o":118.98,"t":"2026-10-16T16:45:00Z","v":11101,"vw":119.112126},{"c":118.97,"h":119.3827,"l":118.97,"n":214,"o":119.19,"t":"2026-10-16T17:00:00Z","v":5899,"vw":119.140086},{"c":119.07,"h":119.29,"l":118.97,"n":304,"o":119.12,"t":"2026-10-16T17:15:00Z","v":10075,"vw":119.146098},{"c":119.035,"h":119.1275,"l":118.92,"n":291,"o":118.98,"t":"2026-10-16T17:30:00Z","v":8100,"vw":119.014753},{"c":118.89,"h":119.05,"l":118.71,"n":233,"o":119.05,"t":"2026-10-16T17:45:00Z","v":6261,"vw":118.843987},{"c":118.84,"h":119.06,"l":118.64,"n":263,"o":118.76,"t":"2026-10-16T18:00:00Z","v":7444,"vw":118.78789},{"c":119.23,"h":119.23,"l":118.71,"n":300,"o":118.825,"t":"2026-10-16T18:15:00Z","v":13737,"vw":118.960967},{"c":118.865,"h":119.27,"l":118.745,"n":314,"o":119.24,"t":"2026-10-16T18:30:00Z","v":8791,"vw":119.094403},{"c":118.94,"h":118.94,"l":118.755,"n":298,"o":118.87,"t":"2026-10-16T18:45:00Z","v":7037,"vw":118.833919},{"c":119.035,"h":119.04,"l":118.78,"n":323,"o":118.985,"t":"2026-10-16T19:00:00Z","v":7034,"vw":118.899261},{"c":118.99,"h":119.35,"l":118.94,"n":665,"o":119.1699,"t":"2026-10-16T19:15:00Z","v":17393,"vw":119.137066},{"c":118.96,"h":118.98,"l":118.58,"n":732,"o":118.9,"t":"2026-10-16T19:30:00Z","v":24907,"vw":118.774187},{"c":118.29,"h":118.96,"l":118.26,"n":2429,"o":118.9,"t":"2026-10-16T19:45:00Z","v":93218,"vw":118.552877},{"c":118.28,"h":118.38,"l":118.28,"n":41,"o":118.38,"t":"2026-10-16T20:00:00Z","v":87264,"vw":118.280142},{"c":118.52,"h":118.52,"l":118.52,"n":15,"o":118.52,"t":"2026-10-16T22:45:00Z","v":182,"vw":118.52},{"c":118.7,"h":118.7,"l":118.7,"n":1,"o":118.7,"t":"2026-10-19T11:30:00Z","v":200,"vw":118.7},{"c":118.56,"h":118.56,"l":118.56,"n":2,"o":118.56,"t":"2026-10-19T12:15:00Z","v":150,"vw":118.56},{"c":117.92,"h":118.84,"l":117,"n":187,"o":118.07,"t":"2026-10-19T13:30:00Z","v":8218,"vw":118.231102},{"c":118.63,"h":118.78,"l":118.16,"n":86,"o":118.18,"t":"2026-10-19T13:45:00Z","v":2487,"vw":118.338016},{"c":118.965,"h":119.5,"l":118.38,"n":87,"o":118.38,"t":"2026-10-19T14:00:00Z","v":3168,"vw":118.936743},{"c":119.34,"h":119.8199,"l":119.15,"n":414,"o":119.395,"t":"2026-10-19T14:15:00Z","v":15215,"vw":119.412445},{"c":119,"h":119.655,"l":118.97,"n":504,"o":119.35,"t":"2026-10-19T14:30:00Z","v":24215,"vw":119.29749},{"c":119.07,"h":119.07,"l":118.72,"n":145,"o":118.88,"t":"2026-10-19T14:45:00Z","v":4708,"vw":118.969076},{"c":118.84,"h":119.28,"l":118.81,"n":268,"o":119,"t":"2026-10-19T15:00:00Z","v":8317,"vw":119.105692},{"c":118.95,"h":118.99,"l":118.77,"n":277,"o":118.965,"t":"2026-10-19T15:15:00Z","v":8710,"vw":118.906251},{"c":118.94,"h":118.97,"l":118.825,"n":326,"o":118.9225,"t":"2026-10-19T15:30:00Z","v":11878,"vw":118.866228},{"c":118.87,"h":118.98,"l":118.78,"n":146,"o":118.98,"t":"2026-10-19T15:45:00Z","v":2729,"vw":118.897818},{"c":118.93,"h":118.93,"l":118.71,"n":305,"o":118.79,"t":"2026-10-19T16:00:00Z","v":9690,"vw":118.792452},{"c":118.535,"h":118.915,"l":118.535,"n":248,"o":118.915,"t":"2026-10-19T16:15:00Z","v":5851,"vw":118.707836},{"c":118.7,"h":118.7,"l":118.535,"n":122,"o":118.65,"t":"2026-10-19T16:30:00Z","v":3666,"vw":118.653408},{"c":118.53,"h":118.675,"l":118.53,"n":184,"o":118.675,"t":"2026-10-19T16:45:00Z","v":3439,"vw":118.592139},{"c":118.44,"h":118.46,"l":118.35,"n":96,"o":118.355,"t":"2026-10-19T17:00:00Z","v":2858,"vw":118.428362},{"c":118.47,"h":118.54,"l":118.395,"n":216,"o":118.43,"t":"2026-10-19T17:15:00Z","v":4227,"vw":118.444077},{"c":118.305,"h":118.43,"l":118.19,"n":247,"o":118.43,"t":"2026-10-19T17:30:00Z","v":5753,"vw":118.328249},{"c":118.475,"h":118.55,"l":118.305,"n":272,"o":118.305,"t":"2026-10-19T17:45:00Z","v":7147,"vw":118.427962},{"c":118.585,"h":118.8,"l":118.475,"n":268,"o":118.475,"t":"2026-10-19T18:00:00Z","v":10230,"vw":118.614255},{"c":118.985,"h":119.03,"l":118.6,"n":337,"o":118.6,"t":"2026-10-19T18:15:00Z","v":7640,"vw":118.744718},{"c":118.875,"h":119.105,"l":118.83,"n":331,"o":118.985,"t":"2026-10-19T18:30:00Z","v":7630,"vw":119.008532},{"c":118.9,"h":118.935,"l":118.5,"n":391,"o":118.67,"t":"2026-10-19T18:45:00Z","v":11522,"vw":118.740869},{"c":118.675,"h":119.07,"l":118.5,"n":430,"o":118.85,"t":"2026-10-19T19:00:00Z","v":9947,"vw":118.856664},{"c":118.565,"h":118.755,"l":118.49,"n":470,"o":118.68,"t":"2026-10-19T19:15:00Z","v":11903,"vw":118.6033},{"c":118.6,"h":118.69,"l":118.5,"n":825,"o":118.565,"t":"2026-10-19T19:30:00Z","v":24551,"vw":118.596466},{"c":118.79,"h":118.79,"l":118.22,"n":2408,"o":118.61,"t":"2026-10-19T19:45:00Z","v":69451,"vw":118.53079},{"c":118.73,"h":118.73,"l":118.73,"n":37,"o":118.73,"t":"2026-10-19T20:00:00Z","v":75893,"vw":118.73},{"c":120,"h":120,"l":119.7,"n":2,"o":119.7,"t":"2026-10-19T20:15:00Z","v":200,"vw":119.85},{"c":120.1,"h":120.1,"l":120.1,"n":1,"o":120.1,"t":"2026-10-19T20:45:00Z","v":100,"vw":120.1},{"c":121,"h":121,"l":121,"n":21,"o":121,"t":"2026-10-20T08:00:00Z","v":5001,"vw":121},{"c":119.5,"h":119.5,"l":119.49,"n":4,"o":119.49,"t":"2026-10-20T08:15:00Z","v":352,"vw":119.492857},{"c":119,"h":119.49,"l":119,"n":15,"o":119.49,"t":"2026-10-20T08:30:00Z","v":653,"vw":119.413197},{"c":119.01,"h":119.01,"l":119.01,"n":9,"o":119.01,"t":"2026-10-20T09:15:00Z","v":119,"vw":119.01},{"c":119.11,"h":119.11,"l":119.11,"n":2,"o":119.11,"t":"2026-10-20T09:30:00Z","v":114,"vw":119.11},{"c":119.2,"h":119.2,"l":119.09,"n":13,"o":119.09,"t":"2026-10-20T09:45:00Z","v":1122,"vw":119.15413},{"c":119.08,"h":119.08,"l":119.08,"n":3,"o":119.08,"t":"2026-10-20T10:30:00Z","v":288,"vw":119.08},{"c":119.09,"h":119.09,"l":119.09,"n":22,"o":119.09,"t":"2026-10-20T11:00:00Z","v":1270,"vw":119.09},{"c":119.1,"h":119.49,"l":118.99,"n":39,"o":119.15,"t":"2026-10-20T13:00:00Z","v":2567,"vw":119.231313},{"c":119.96,"h":120.5,"l":119.5,"n":382,"o":119.5,"t":"2026-10-20T13:30:00Z","v":16434,"vw":119.891923},{"c":119.07,"h":120.31,"l":118.09,"n":354,"o":119.955,"t":"2026-10-20T13:45:00Z","v":18826,"vw":119.568744},{"c":118.49,"h":119.08,"l":117.6,"n":333,"o":119.02,"t":"2026-10-20T14:00:00Z","v":17231,"vw":118.361709},{"c":118.62,"h":118.62,"l":118.04,"n":193,"o":118.04,"t":"2026-10-20T14:15:00Z","v":7800,"vw":118.417292},{"c":118.665,"h":118.785,"l":118.345,"n":250,"o":118.45,"t":"2026-10-20T14:30:00Z","v":9491,"vw":118.535948},{"c":118.02,"h":119,"l":117.78,"n":388,"o":118.69,"t":"2026-10-20T14:45:00Z","v":17673,"vw":118.310266},{"c":118.25,"h":118.34,"l":118.04,"n":219,"o":118.04,"t":"2026-10-20T15:00:00Z","v":5194,"vw":118.273602},{"c":118.43,"h":118.695,"l":118.34,"n":249,"o":118.34,"t":"2026-10-20T15:15:00Z","v":8774,"vw":118.467527},{"c":118.48,"h":118.55,"l":118.2175,"n":144,"o":118.2175,"t":"2026-10-20T15:30:00Z","v":3707,"vw":118.469615},{"c":118.405,"h":118.435,"l":118.15,"n":194,"o":118.435,"t":"2026-10-20T15:45:00Z","v":5590,"vw":118.309862},{"c":118.03,"h":118.44,"l":118.03,"n":227,"o":118.36,"t":"2026-10-20T16:00:00Z","v":7505,"vw":118.239928},{"c":118,"h":118.33,"l":117.85,"n":237,"o":118.2025,"t":"2026-10-20T16:15:00Z","v":7755,"vw":118.125923},{"c":118.2754,"h":118.5,"l":117.92,"n":463,"o":117.9201,"t":"2026-10-20T16:30:00Z","v":18829,"vw":118.165478},{"c":118.46,"h":118.57,"l":118.31,"n":194,"o":118.565,"t":"2026-10-20T16:45:00Z","v":5562,"vw":118.456478},{"c":119.105,"h":119.16,"l":118.6,"n":154,"o":118.65,"t":"2026-10-20T17:00:00Z","v":7374,"vw":118.868979},{"c":119.12,"h":119.52,"l":119.12,"n":211,"o":119.21,"t":"2026-10-20T17:15:00Z","v":8120,"vw":119.267476},{"c":118.785,"h":119.22,"l":118.77,"n":232,"o":119.135,"t":"2026-10-20T17:30:00Z","v":8116,"vw":119.008689},{"c":118.905,"h":118.905,"l":118.655,"n":282,"o":118.88,"t":"2026-10-20T17:45:00Z","v":12080,"vw":118.788159},{"c":118.915,"h":119,"l":118.65,"n":185,"o":118.75,"t":"2026-10-20T18:00:00Z","v":5964,"vw":118.827402},{"c":118.965,"h":119.145,"l":118.86,"n":160,"o":118.92,"t":"2026-10-20T18:15:00Z","v":7022,"vw":119.083485},{"c":118.52,"h":118.945,"l":118.5,"n":199,"o":118.945,"t":"2026-10-20T18:30:00Z","v":5431,"vw":118.789521},{"c":118.015,"h":118.545,"l":117.75,"n":509,"o":118.5,"t":"2026-10-20T18:45:00Z","v":15057,"vw":118.234602},{"c":117.59,"h":118.08,"l":117.57,"n":457,"o":118.015,"t":"2026-10-20T19:00:00Z","v":12186,"vw":117.855028},{"c":117.44,"h":117.765,"l":117.44,"n":532,"o":117.57,"t":"2026-10-20T19:15:00Z","v":14703,"vw":117.60339},{"c":118.22,"h":118.29,"l":117.205,"n":1031,"o":117.51,"t":"2026-10-20T19:30:00Z","v":34028,"vw":117.683186},{"c":118.14,"h":118.58,"l":118.13,"n":2938,"o":118.15,"t":"2026-10-20T19:45:00Z","v":136153,"vw":118.281768},{"c":118.21,"h":118.21,"l":118.21,"n":57,"o":118.21,"t":"2026-10-20T20:00:00Z","v":131580,"vw":118.21},{"c":118.11,"h":118.4,"l":117.55,"n":190,"o":117.55,"t":"2026-10-21T08:00:00Z","v":5296,"vw":118.044883},{"c":117.8,"h":117.95,"l":117.4,"n":30,"o":117.4,"t":"2026-10-21T08:30:00Z","v":2791,"vw":117.637669},{"c":117.51,"h":117.51,"l":117.51,"n":4,"o":117.51,"t":"2026-10-21T09:00:00Z","v":454,"vw":117.51},{"c":117.51,"h":117.51,"l":117.51,"n":20,"o":117.51,"t":"2026-10-21T09:30:00Z","v":524,"vw":117.51},{"c":117.91,"h":117.91,"l":117.75,"n":20,"o":117.75,"t":"2026-10-21T11:15:00Z","v":1964,"vw":117.873946},{"c":118.21,"h":118.21,"l":118.03,"n":15,"o":118.03,"t":"2026-10-21T11:45:00Z","v":1442,"vw":118.133996},{"c":118.45,"h":118.45,"l":117.83,"n":7,"o":117.83,"t":"2026-10-21T12:15:00Z","v":205,"vw":118.14},{"c":118.635,"h":118.635,"l":117,"n":175,"o":117.49,"t":"2026-10-21T13:30:00Z","v":9307,"vw":117.387854},{"c":118.94,"h":119.14,"l":118.65,"n":90,"o":118.92,"t":"2026-10-21T13:45:00Z","v":2601,"vw":118.955313},{"c":118.47,"h":118.76,"l":117.5,"n":427,"o":117.95,"t":"2026-10-21T14:00:00Z","v":26763,"vw":118.331199},{"c":118.49,"h":118.7,"l":118.07,"n":148,"o":118.6,"t":"2026-10-21T14:15:00Z","v":6631,"vw":118.429269},{"c":118.48,"h":118.88,"l":118.27,"n":310,"o":118.485,"t":"2026-10-21T14:30:00Z","v":11132,"vw":118.656042},{"c":118,"h":118.14,"l":118,"n":100,"o":118.14,"t":"2026-10-21T14:45:00Z","v":2530,"vw":118.0925},{"c":117.75,"h":117.87,"l":117.54,"n":147,"o":117.66,"t":"2026-10-21T15:00:00Z","v":5355,"vw":117.631293},{"c":118.03,"h":118.03,"l":117.79,"n":112,"o":117.9,"t":"2026-10-21T15:15:00Z","v":2392,"vw":117.9165},{"c":117.75,"h":118.06,"l":117.735,"n":202,"o":118.06,"t":"2026-10-21T15:30:00Z","v":5733,"vw":117.843916},{"c":117.93,"h":118.03,"l":117.76,"n":170,"o":117.82,"t":"2026-10-21T15:45:00Z","v":4454,"vw":117.853672},{"c":117.665,"h":117.86,"l":117.655,"n":212,"o":117.815,"t":"2026-10-21T16:00:00Z","v":5414,"vw":117.735266},{"c":118.24,"h":118.24,"l":117.84,"n":133,"o":117.84,"t":"2026-10-21T16:15:00Z","v":2759,"vw":118.027419},{"c":117.925,"h":118.135,"l":117.82,"n":281,"o":118.05,"t":"2026-10-21T16:30:00Z","v":9876,"vw":117.960081},{"c":118.39,"h":118.41,"l":118.06,"n":410,"o":118.08,"t":"2026-10-21T16:45:00Z","v":14609,"vw":118.193104},{"c":118.42,"h":118.51,"l":118.26,"n":226,"o":118.39,"t":"2026-10-21T17:00:00Z","v":8414,"vw":118.361446},{"c":118.46,"h":118.5,"l":118.32,"n":238,"o":118.34,"t":"2026-10-21T17:15:00Z","v":148541,"vw":118.439199},{"c":118.135,"h":118.5699,"l":118.135,"n":280,"o":118.35,"t":"2026-10-21T17:30:00Z","v":7375,"vw":118.308849},{"c":118.39,"h":118.39,"l":118.165,"n":110,"o":118.165,"t":"2026-10-21T17:45:00Z","v":5735,"vw":118.246008},{"c":118.11,"h":118.48,"l":118.11,"n":324,"o":118.48,"t":"2026-10-21T18:00:00Z","v":8521,"vw":118.276347},{"c":117.765,"h":118.04,"l":117.43,"n":627,"o":118.005,"t":"2026-10-21T18:15:00Z","v":92095,"vw":117.78094},{"c":117.685,"h":117.97,"l":117.66,"n":315,"o":117.97,"t":"2026-10-21T18:30:00Z","v":7021,"vw":117.784044},{"c":117.84,"h":117.96,"l":117.685,"n":263,"o":117.685,"t":"2026-10-21T18:45:00Z","v":7965,"vw":117.792923},{"c":117.52,"h":117.69,"l":117.4,"n":249,"o":117.63,"t":"2026-10-21T19:00:00Z","v":5195,"vw":117.560194},{"c":117.5101,"h":117.815,"l":117.5101,"n":368,"o":117.66,"t":"2026-10-21T19:15:00Z","v":7972,"vw":117.709195},{"c":117.48,"h":117.64,"l":117.08,"n":696,"o":117.64,"t":"2026-10-21T19:30:00Z","v":18278,"vw":117.342735},{"c":117.18,"h":117.49,"l":116.65,"n":2883,"o":117.49,"t":"2026-10-21T19:45:00Z","v":115175,"vw":117.054125},{"c":117.11,"h":117.11,"l":117.11,"n":42,"o":117.11,"t":"2026-10-21T20:00:00Z","v":140866,"vw":117.11},{"c":116.01,"h":116.01,"l":116.01,"n":5,"o":116.01,"t":"2026-10-22T12:00:00Z","v":300,"vw":116.01},{"c":118.09,"h":118.13,"l":117.7,"n":135,"o":117.7,"t":"2026-10-22T13:30:00Z","v":6840,"vw":117.865638},{"c":118.23,"h":118.485,"l":118.035,"n":123,"o":118.04,"t":"2026-10-22T13:45:00Z","v":1830,"vw":118.153917},{"c":117.875,"h":118.235,"l":117.84,"n":70,"o":118.235,"t":"2026-10-22T14:00:00Z","v":4775,"vw":118.153878},{"c":117.6275,"h":118.135,"l":117.52,"n":206,"o":117.71,"t":"2026-10-22T14:15:00Z","v":4643,"vw":117.772354},{"c":118.075,"h":118.075,"l":117.645,"n":25,"o":117.645,"t":"2026-10-22T14:30:00Z","v":727,"vw":117.931667},{"c":118.43,"h":118.43,"l":118.1025,"n":77,"o":118.22,"t":"2026-10-22T14:45:00Z","v":1708,"vw":118.238182},{"c":118.4,"h":118.4,"l":117.96,"n":220,"o":118.19,"t":"2026-10-22T15:00:00Z","v":4521,"vw":118.185201},{"c":118.24,"h":118.505,"l":118.18,"n":280,"o":118.4,"t":"2026-10-22T15:15:00Z","v":7738,"vw":118.284139},{"c":118.15,"h":118.62,"l":118.15,"n":261,"o":118.285,"t":"2026-10-22T15:30:00Z","v":6205,"vw":118.431539},{"c":118.345,"h":118.68,"l":117.94,"n":264,"o":118.14,"t":"2026-10-22T15:45:00Z","v":7366,"vw":118.339845},{"c":118.185,"h":118.38,"l":118.07,"n":138,"o":118.255,"t":"2026-10-22T16:00:00Z","v":4827,"vw":118.203388},{"c":118.05,"h":118.13,"l":118.01,"n":141,"o":118.01,"t":"2026-10-22T16:15:00Z","v":2929,"vw":118.093015},{"c":117.23,"h":118.05,"l":117.23,"n":229,"o":118.05,"t":"2026-10-22T16:30:00Z","v":6490,"vw":117.618352},{"c":117.46,"h":117.55,"l":117.295,"n":272,"o":117.295,"t":"2026-10-22T16:45:00Z","v":6274,"vw":117.47913},{"c":117.45,"h":117.45,"l":117.195,"n":124,"o":117.26,"t":"2026-10-22T17:00:00Z","v":4255,"vw":117.311667},{"c":117.225,"h":117.6099,"l":117.225,"n":295,"o":117.38,"t":"2026-10-22T17:15:00Z","v":8237,"vw":117.418067},{"c":116.9111,"h":117.19,"l":116.88,"n":161,"o":117.19,"t":"2026-10-22T17:30:00Z","v":4512,"vw":117.009502},{"c":117.04,"h":117.13,"l":116.98,"n":204,"o":117.0175,"t":"2026-10-22T17:45:00Z","v":4235,"vw":117.028077},{"c":116.795,"h":117.06,"l":116.7296,"n":340,"o":116.95,"t":"2026-10-22T18:00:00Z","v":7513,"vw":116.881203},{"c":116.65,"h":116.75,"l":116.6,"n":289,"o":116.71,"t":"2026-10-22T18:15:00Z","v":6261,"vw":116.654102},{"c":116.84,"h":116.84,"l":116.46,"n":220,"o":116.54,"t":"2026-10-22T18:30:00Z","v":3565,"vw":116.660833},{"c":116.68,"h":116.91,"l":116.55,"n":301,"o":116.8,"t":"2026-10-22T18:45:00Z","v":6923,"vw":116.743835},{"c":116.57,"h":116.75,"l":116.47,"n":395,"o":116.55,"t":"2026-10-22T19:00:00Z","v":9667,"vw":116.636674},{"c":116.58,"h":116.85,"l":116.58,"n":375,"o":116.675,"t":"2026-10-22T19:15:00Z","v":10009,"vw":116.718057},{"c":117.19,"h":117.19,"l":116.46,"n":766,"o":116.655,"t":"2026-10-22T19:30:00Z","v":23714,"vw":116.811464},{"c":116.15,"h":117.2,"l":116.07,"n":2596,"o":117.1625,"t":"2026-10-22T19:45:00Z","v":88010,"vw":116.495932},{"c":116.16,"h":116.16,"l":116.16,"n":52,"o":116.16,"t":"2026-10-22T20:00:00Z","v":83188,"vw":116.16},{"c":116.4,"h":116.4,"l":116.4,"n":2,"o":116.4,"t":"2026-10-22T21:00:00Z","v":199,"vw":116.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1306864863964858,"strike":159.44818532561388,"iv":0.7991719060161077,"gamma":0.006737577237883761,"theta":-0.08073394792798136,"vega":0.0573081889033893,"rho":0.008048340406853406,"breakevenPct":38.239386890504804},{"delta":0.15,"premium":1.4914506904267193,"strike":142.71373273933202,"iv":0.6367301838300222,"gamma":0.011236776457644043,"theta":-0.0857115458929792,"vega":0.07602746843221077,"rho":0.012196877711632928,"breakevenPct":24.143580776307456},{"delta":0.2,"premium":1.9018683274021355,"strike":134.6797153024911,"iv":0.5574270462633452,"gamma":0.015266548042704628,"theta":-0.09018861209964413,"vega":0.09137473309608542,"rho":0.01632301419430094,"breakevenPct":17.580564419673923},{"delta":0.25,"premium":2.6136120996441283,"strike":131.7141162514828,"iv":0.5724922894424674,"gamma":0.016808659549228944,"theta":-0.10489798339264532,"vega":0.10317781731909846,"rho":0.02031665331367193,"breakevenPct":15.640262010267675},{"delta":0.3,"premium":3.197667757774141,"strike":128.2733224222586,"iv":0.5579589198036007,"gamma":0.019115875613747953,"theta":-0.1122949263502455,"vega":0.11345335515548281,"rho":0.024388044744492236,"breakevenPct":13.18094884644692},{"delta":0.35,"premium":3.719278394534585,"strike":124.57301451750641,"iv":0.5177599487617421,"gamma":0.021791460290350128,"theta":-0.11191648163962425,"vega":0.12084543125533731,"rho":0.028498939214513304,"breakevenPct":10.44446703860279},{"delta":0.4,"premium":4.690670367207515,"strike":122.43808710503843,"iv":0.5370596925704526,"gamma":0.021748761742100768,"theta":-0.12049888983774552,"vega":0.1250725875320239,"rho":0.03234186635301791,"breakevenPct":9.442800854206222},{"delta":0.45,"premium":5.662062339880444,"strike":120.30315969257045,"iv":0.5563594363791632,"gamma":0.02170606319385141,"theta":-0.12908129803586676,"vega":0.12929974380871048,"rho":0.03618479349152251,"breakevenPct":8.441134669809657},{"delta":0.5,"premium":6.67877094972067,"strike":118.00279329608938,"iv":0.5581013966480447,"gamma":0.02166005586592179,"theta":-0.13014022346368714,"vega":0.12950055865921786,"rho":0.039993012197568775,"breakevenPct":7.336057374147777},{"delta":0.55,"premium":7.7029795158286785,"strike":115.67504655493482,"iv":0.5569375232774674,"gamma":0.0216135009310987,"theta":-0.12995400372439478,"vega":0.12903500931098696,"rho":0.04379548661759048,"breakevenPct":6.213865419045716},{"delta":0.6,"premium":8.927238805970148,"strike":113.34421641791045,"iv":0.5571629664179104,"gamma":0.021003917910447763,"theta":-0.12698582089552238,"vega":0.12538973880597015,"rho":0.04746149782091336,"breakevenPct":5.261239001274621},{"delta":0.65,"premium":10.233208955223883,"strike":111.01212686567163,"iv":0.5579558768656716,"gamma":0.02016436567164179,"theta":-0.12288134328358208,"vega":0.12044570895522387,"rho":0.05107177052727477,"breakevenPct":4.377871746638707},{"delta":0.7,"premium":12.065176470588234,"strike":108.33529411764707,"iv":0.5739149411764706,"gamma":0.01846823529411765,"theta":-0.11903576470588235,"vega":0.1130395294117647,"rho":0.05428807499851894,"breakevenPct":3.6505428617728084},{"delta":0.75,"premium":14.300470588235294,"strike":105.39411764705882,"iv":0.6015031764705882,"gamma":0.01611529411764706,"theta":-0.11538870588235295,"vega":0.10374541176470588,"rho":0.057202290752376414,"breakevenPct":3.0428617728082954},{"delta":0.8,"premium":17.50976,"strike":101.536,"iv":0.64475888,"gamma":0.013236640000000001,"theta":-0.10914976,"vega":0.09113808,"rho":0.05936510845509184,"breakevenPct":2.4842975206611566},{"delta":0.85,"premium":21.407086614173227,"strike":96.96850393700788,"iv":0.6884314960629921,"gamma":0.010341732283464569,"theta":-0.09811181102362206,"vega":0.07591417322834647,"rho":0.060978520961868475,"breakevenPct":1.9073610116917197},{"delta":0.9,"premium":26.96685552407932,"strike":90.75070821529745,"iv":0.752057223796034,"gamma":0.007160339943342774,"theta":-0.08248668555240792,"vega":0.0573169971671388,"rho":0.06127601471591316,"breakevenPct":1.340877874807832}],"put":[{"delta":0.1,"premium":1.417916694190196,"strike":88.71666776760785,"iv":0.8326061475758813,"gamma":0.006487122445450225,"theta":-0.08075613458838045,"vega":0.057248935411570875,"rho":-0.010570949093052711,"breakevenPct":24.846116500156985},{"delta":0.15,"premium":1.5289270687237027,"strike":100.17531556802244,"iv":0.5590078541374475,"gamma":0.012757784011220196,"theta":-0.07138387096774194,"vega":0.0762398316970547,"rho":-0.015370963328535414,"breakevenPct":15.07714488696734},{"delta":0.2,"premium":2.107468443197756,"strike":103.68162692847125,"iv":0.5351649368863955,"gamma":0.015913464235624127,"theta":-0.08106129032258065,"vega":0.09103646563814867,"rho":-0.020543134976287736,"breakevenPct":12.556681744771442},{"delta":0.25,"premium":2.8091901066925313,"strike":106.51309408341416,"iv":0.5263210475266731,"gamma":0.01821968962172648,"theta":-0.08996556741028128,"vega":0.10289447138700292,"rho":-0.02578461527737186,"breakevenPct":10.723223160535785},{"delta":0.3,"premium":3.5851357904946646,"strike":108.93792434529583,"iv":0.5265150339476237,"gamma":0.02001406401551891,"theta":-0.09840397672162948,"vega":0.11298176527643064,"rho":-0.031067858484950778,"breakevenPct":9.30372886122489},{"delta":0.35,"premium":4.354340124003542,"strike":111.2444641275465,"iv":0.5180131975199291,"gamma":0.021696014171833478,"theta":-0.10239867139061115,"vega":0.12026226749335694,"rho":-0.03634386992325948,"breakevenPct":7.980265148465081},{"delta":0.4,"premium":5.11829052258636,"strike":113.45881310894598,"iv":0.5027341895482728,"gamma":0.0232903454384411,"theta":-0.10293011514614703,"vega":0.12535527015057574,"rho":-0.041614245213987475,"breakevenPct":6.7316437789603905},{"delta":0.45,"premium":5.967429718875502,"strike":115.61044176706827,"iv":0.49070819277108435,"gamma":0.02448546184738956,"theta":-0.10279943775100402,"vega":0.12893662650602408,"rho":-0.04693940296313571,"breakevenPct":5.6103546417073265},{"delta":0.5,"premium":7.011606425702811,"strike":117.61847389558233,"iv":0.4861298795180723,"gamma":0.024766586345381526,"theta":-0.1011528514056225,"vega":0.12905710843373494,"rho":-0.052389983709193455,"breakevenPct":4.780589299346145},{"delta":0.55,"premium":8.05578313253012,"strike":119.62650602409639,"iv":0.48155156626506024,"gamma":0.025047710843373493,"theta":-0.09950626506024096,"vega":0.1291775903614458,"rho":-0.05784056445525121,"breakevenPct":3.9508239569849612},{"delta":0.6,"premium":9.305185185185184,"strike":121.67489711934157,"iv":0.475541316872428,"gamma":0.024530534979423868,"theta":-0.09414181069958848,"vega":0.1251132510288066,"rho":-0.06342451152554383,"breakevenPct":3.262989037399811},{"delta":0.65,"premium":10.601481481481482,"strike":123.73251028806584,"iv":0.4692038683127572,"gamma":0.023830946502057613,"theta":-0.08792781893004115,"vega":0.12009267489711935,"rho":-0.06903893296476483,"breakevenPct":2.6075853937806803},{"delta":0.7,"premium":12.184083769633506,"strike":126.00523560209425,"iv":0.46628513089005236,"gamma":0.02259581151832461,"theta":-0.08086314136125654,"vega":0.11316000000000001,"rho":-0.07486039421485695,"breakevenPct":2.013471218611629},{"delta":0.75,"premium":14.225968586387435,"strike":128.62303664921467,"iv":0.46885057591623036,"gamma":0.020501570680628273,"theta":-0.0724338219895288,"vega":0.10316,"rho":-0.0810139818282215,"breakevenPct":1.5176755657479089},{"delta":0.8,"premium":16.65747978436658,"strike":131.59703504043128,"iv":0.470966576819407,"gamma":0.017994609164420482,"theta":-0.06205902964959568,"vega":0.0909688679245283,"rho":-0.0874612399682056,"breakevenPct":1.0506583539387941},{"delta":0.85,"premium":19.521361185983825,"strike":134.96630727762803,"iv":0.4725838274932615,"gamma":0.015029649595687335,"theta":-0.04952533692722373,"vega":0.07634622641509436,"rho":-0.09423438565460711,"breakevenPct":0.6155767117387995},{"delta":0.9,"premium":25.12516666666667,"strike":140.98333333333335,"iv":0.4962173333333333,"gamma":0.010634666666666666,"theta":-0.035073666666666656,"vega":0.05687199999999999,"rho":-0.10312674042482445,"breakevenPct":0.30724862258952934}]},"raw":{"call":[{"delta":0.1,"premium":1.1306864863964858,"strike":159.44818532561388,"iv":0.7991719060161077,"gamma":0.006737577237883761,"theta":-0.08073394792798136,"vega":0.0573081889033893,"rho":0.008048340406853406,"breakevenPct":38.239386890504804},{"delta":0.15,"premium":1.4914506904267193,"strike":142.71373273933202,"iv":0.6367301838300222,"gamma":0.011236776457644043,"theta":-0.0857115458929792,"vega":0.07602746843221077,"rho":0.012196877711632928,"breakevenPct":24.143580776307456},{"delta":0.2,"premium":1.9018683274021355,"strike":134.6797153024911,"iv":0.5574270462633452,"gamma":0.015266548042704628,"theta":-0.09018861209964413,"vega":0.09137473309608542,"rho":0.01632301419430094,"breakevenPct":17.580564419673923},{"delta":0.25,"premium":2.6136120996441283,"strike":131.7141162514828,"iv":0.5724922894424674,"gamma":0.016808659549228944,"theta":-0.10489798339264532,"vega":0.10317781731909846,"rho":0.02031665331367193,"breakevenPct":15.640262010267675},{"delta":0.3,"premium":3.197667757774141,"strike":128.2733224222586,"iv":0.5579589198036007,"gamma":0.019115875613747953,"theta":-0.1122949263502455,"vega":0.11345335515548281,"rho":0.024388044744492236,"breakevenPct":13.18094884644692},{"delta":0.35,"premium":3.719278394534585,"strike":124.57301451750641,"iv":0.5177599487617421,"gamma":0.021791460290350128,"theta":-0.11191648163962425,"vega":0.12084543125533731,"rho":0.028498939214513304,"breakevenPct":10.44446703860279},{"delta":0.4,"premium":4.690670367207515,"strike":122.43808710503843,"iv":0.5370596925704526,"gamma":0.021748761742100768,"theta":-0.12049888983774552,"vega":0.1250725875320239,"rho":0.03234186635301791,"breakevenPct":9.442800854206222},{"delta":0.45,"premium":5.662062339880444,"strike":120.30315969257045,"iv":0.5563594363791632,"gamma":0.02170606319385141,"theta":-0.12908129803586676,"vega":0.12929974380871048,"rho":0.03618479349152251,"breakevenPct":8.441134669809657},{"delta":0.5,"premium":6.67877094972067,"strike":118.00279329608938,"iv":0.5581013966480447,"gamma":0.02166005586592179,"theta":-0.13014022346368714,"vega":0.12950055865921786,"rho":0.039993012197568775,"breakevenPct":7.336057374147777},{"delta":0.55,"premium":7.7029795158286785,"strike":115.67504655493482,"iv":0.5569375232774674,"gamma":0.0216135009310987,"theta":-0.12995400372439478,"vega":0.12903500931098696,"rho":0.04379548661759048,"breakevenPct":6.213865419045716},{"delta":0.6,"premium":8.927238805970148,"strike":113.34421641791045,"iv":0.5571629664179104,"gamma":0.021003917910447763,"theta":-0.12698582089552238,"vega":0.12538973880597015,"rho":0.04746149782091336,"breakevenPct":5.261239001274621},{"delta":0.65,"premium":10.233208955223883,"strike":111.01212686567163,"iv":0.5579558768656716,"gamma":0.02016436567164179,"theta":-0.12288134328358208,"vega":0.12044570895522387,"rho":0.05107177052727477,"breakevenPct":4.377871746638707},{"delta":0.7,"premium":12.065176470588234,"strike":108.33529411764707,"iv":0.5739149411764706,"gamma":0.01846823529411765,"theta":-0.11903576470588235,"vega":0.1130395294117647,"rho":0.05428807499851894,"breakevenPct":3.6505428617728084},{"delta":0.75,"premium":14.300470588235294,"strike":105.39411764705882,"iv":0.6015031764705882,"gamma":0.01611529411764706,"theta":-0.11538870588235295,"vega":0.10374541176470588,"rho":0.057202290752376414,"breakevenPct":3.0428617728082954},{"delta":0.8,"premium":17.50976,"strike":101.536,"iv":0.64475888,"gamma":0.013236640000000001,"theta":-0.10914976,"vega":0.09113808,"rho":0.05936510845509184,"breakevenPct":2.4842975206611566},{"delta":0.85,"premium":21.407086614173227,"strike":96.96850393700788,"iv":0.6884314960629921,"gamma":0.010341732283464569,"theta":-0.09811181102362206,"vega":0.07591417322834647,"rho":0.060978520961868475,"breakevenPct":1.9073610116917197},{"delta":0.9,"premium":26.96685552407932,"strike":90.75070821529745,"iv":0.752057223796034,"gamma":0.007160339943342774,"theta":-0.08248668555240792,"vega":0.0573169971671388,"rho":0.06127601471591316,"breakevenPct":1.340877874807832}],"put":[{"delta":0.1,"premium":1.417916694190196,"strike":88.71666776760785,"iv":0.8326061475758813,"gamma":0.006487122445450225,"theta":-0.08075613458838045,"vega":0.057248935411570875,"rho":-0.010570949093052711,"breakevenPct":24.846116500156985},{"delta":0.15,"premium":1.5289270687237027,"strike":100.17531556802244,"iv":0.5590078541374475,"gamma":0.012757784011220196,"theta":-0.07138387096774194,"vega":0.0762398316970547,"rho":-0.015370963328535414,"breakevenPct":15.07714488696734},{"delta":0.2,"premium":2.107468443197756,"strike":103.68162692847125,"iv":0.5351649368863955,"gamma":0.015913464235624127,"theta":-0.08106129032258065,"vega":0.09103646563814867,"rho":-0.020543134976287736,"breakevenPct":12.556681744771442},{"delta":0.25,"premium":2.8091901066925313,"strike":106.51309408341416,"iv":0.5263210475266731,"gamma":0.01821968962172648,"theta":-0.08996556741028128,"vega":0.10289447138700292,"rho":-0.02578461527737186,"breakevenPct":10.723223160535785},{"delta":0.3,"premium":3.5851357904946646,"strike":108.93792434529583,"iv":0.5265150339476237,"gamma":0.02001406401551891,"theta":-0.09840397672162948,"vega":0.11298176527643064,"rho":-0.031067858484950778,"breakevenPct":9.30372886122489},{"delta":0.35,"premium":4.354340124003542,"strike":111.2444641275465,"iv":0.5180131975199291,"gamma":0.021696014171833478,"theta":-0.10239867139061115,"vega":0.12026226749335694,"rho":-0.03634386992325948,"breakevenPct":7.980265148465081},{"delta":0.4,"premium":5.11829052258636,"strike":113.45881310894598,"iv":0.5027341895482728,"gamma":0.0232903454384411,"theta":-0.10293011514614703,"vega":0.12535527015057574,"rho":-0.041614245213987475,"breakevenPct":6.7316437789603905},{"delta":0.45,"premium":5.967429718875502,"strike":115.61044176706827,"iv":0.49070819277108435,"gamma":0.02448546184738956,"theta":-0.10279943775100402,"vega":0.12893662650602408,"rho":-0.04693940296313571,"breakevenPct":5.6103546417073265},{"delta":0.5,"premium":7.011606425702811,"strike":117.61847389558233,"iv":0.4861298795180723,"gamma":0.024766586345381526,"theta":-0.1011528514056225,"vega":0.12905710843373494,"rho":-0.052389983709193455,"breakevenPct":4.780589299346145},{"delta":0.55,"premium":8.05578313253012,"strike":119.62650602409639,"iv":0.48155156626506024,"gamma":0.025047710843373493,"theta":-0.09950626506024096,"vega":0.1291775903614458,"rho":-0.05784056445525121,"breakevenPct":3.9508239569849612},{"delta":0.6,"premium":9.305185185185184,"strike":121.67489711934157,"iv":0.475541316872428,"gamma":0.024530534979423868,"theta":-0.09414181069958848,"vega":0.1251132510288066,"rho":-0.06342451152554383,"breakevenPct":3.262989037399811},{"delta":0.65,"premium":10.601481481481482,"strike":123.73251028806584,"iv":0.4692038683127572,"gamma":0.023830946502057613,"theta":-0.08792781893004115,"vega":0.12009267489711935,"rho":-0.06903893296476483,"breakevenPct":2.6075853937806803},{"delta":0.7,"premium":12.184083769633506,"strike":126.00523560209425,"iv":0.46628513089005236,"gamma":0.02259581151832461,"theta":-0.08086314136125654,"vega":0.11316000000000001,"rho":-0.07486039421485695,"breakevenPct":2.013471218611629},{"delta":0.75,"premium":14.225968586387435,"strike":128.62303664921467,"iv":0.46885057591623036,"gamma":0.020501570680628273,"theta":-0.0724338219895288,"vega":0.10316,"rho":-0.0810139818282215,"breakevenPct":1.5176755657479089},{"delta":0.8,"premium":16.65747978436658,"strike":131.59703504043128,"iv":0.470966576819407,"gamma":0.017994609164420482,"theta":-0.06205902964959568,"vega":0.0909688679245283,"rho":-0.0874612399682056,"breakevenPct":1.0506583539387941},{"delta":0.85,"premium":19.521361185983825,"strike":134.96630727762803,"iv":0.4725838274932615,"gamma":0.015029649595687335,"theta":-0.04952533692722373,"vega":0.07634622641509436,"rho":-0.09423438565460711,"breakevenPct":0.6155767117387995},{"delta":0.9,"premium":25.12516666666667,"strike":140.98333333333335,"iv":0.4962173333333333,"gamma":0.010634666666666666,"theta":-0.035073666666666656,"vega":0.05687199999999999,"rho":-0.10312674042482445,"breakevenPct":0.30724862258952934}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}