{"symbol":"HALO","url":"https://intraalpha.com/companies/HALO","capturedAt":"2026-10-22T16:55:51.861Z","state":"ready","quote":{"symbol":"HALO","last_price":122.79,"prev_close":124.83,"regular_close":122.785,"change":-2.04,"change_pct":-1.6342,"regular_change":-2.045,"regular_change_pct":-1.6382,"extended_change":0.005,"extended_change_pct":0.0041,"bid":122.68,"ask":122.8,"bid_size":100,"ask_size":100,"volume":2343437,"vwap":123.170122,"open":124.72,"high":124.91,"low":121.6174,"close":122.785,"trade_count":29668,"last_trade_at":"2026-10-22T16:55:41.521260642Z","last_quote_at":"2026-10-22T16:55:48.769781988Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:55:48.235234787-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"HALO","fetched_at":"2026-10-22T16:55:51.296616+00:00","name":"Halozyme Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Halozyme Therapeutics, Inc. is a biopharmaceutical technology platform company in the United States, Switzerland, Ireland, Belgium, Japan, and internationally. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14167955000,"ebitda":1050688000,"pe_ratio":36.5,"peg_ratio":-2.5,"book_value":1.259,"dividend_per_share":null,"dividend_yield":null,"eps":3.42,"revenue_ttm":1663738000,"gross_profit_ttm":1268945000,"profit_margin":0.249,"operating_margin_ttm":0.598,"return_on_assets_ttm":0.255,"return_on_equity_ttm":1.737,"quarterly_earnings_growth":0.429,"quarterly_revenue_growth":0.477,"analyst_target_price":108.78,"analyst_number":2,"beta":0.877,"fifty_two_week_high":125.43,"fifty_two_week_low":61.23,"fifty_day_ma":110.18,"two_hundred_day_ma":81.43,"shares_outstanding":113498000,"forward_pe":11.45,"price_to_sales":8.52,"price_to_book":88.91,"ev_to_revenue":8.82,"ev_to_ebitda":11.8},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:55:51.296616+00:00"},"optionObservedAt":"2026-10-22T16:41:34.987Z","bars":[{"c":117.19,"h":118.57,"l":117.19,"n":10,"o":118.57,"t":"2026-10-15T08:00:00Z","v":383,"vw":117.823028},{"c":118,"h":118,"l":118,"n":1,"o":118,"t":"2026-10-15T10:20:00Z","v":574,"vw":118},{"c":119.5,"h":119.5,"l":119.5,"n":3,"o":119.5,"t":"2026-10-15T12:45:00Z","v":125,"vw":119.5},{"c":118,"h":118,"l":118,"n":1,"o":118,"t":"2026-10-15T13:05:00Z","v":282,"vw":118},{"c":118.5,"h":119.7,"l":118.5,"n":3,"o":119.7,"t":"2026-10-15T13:10:00Z","v":1020,"vw":119.1},{"c":117.89,"h":117.89,"l":117.89,"n":3,"o":117.89,"t":"2026-10-15T13:15:00Z","v":210,"vw":117.89},{"c":118.5,"h":118.5,"l":118.5,"n":2,"o":118.5,"t":"2026-10-15T13:25:00Z","v":107,"vw":118.5},{"c":118.88,"h":118.99,"l":117.41,"n":713,"o":118.35,"t":"2026-10-15T13:30:00Z","v":84477,"vw":118.184176},{"c":118.0101,"h":119.09,"l":118.0101,"n":340,"o":118.755,"t":"2026-10-15T13:35:00Z","v":18096,"vw":118.630052},{"c":118.48,"h":118.56,"l":117.38,"n":361,"o":118.08,"t":"2026-10-15T13:40:00Z","v":34554,"vw":118.0581},{"c":119.3299,"h":119.66,"l":118.09,"n":550,"o":118.38,"t":"2026-10-15T13:45:00Z","v":26167,"vw":119.208623},{"c":120.176,"h":120.4053,"l":119.365,"n":501,"o":119.365,"t":"2026-10-15T13:50:00Z","v":29134,"vw":120.051275},{"c":119.884267,"h":120.42,"l":119.7,"n":510,"o":120.32,"t":"2026-10-15T13:55:00Z","v":32600,"vw":120.130453},{"c":120.42,"h":120.59,"l":119.825,"n":597,"o":119.95,"t":"2026-10-15T14:00:00Z","v":31217,"vw":120.335686},{"c":120.505,"h":120.75,"l":120.01,"n":448,"o":120.385,"t":"2026-10-15T14:05:00Z","v":27178,"vw":120.480702},{"c":120.665,"h":121,"l":120.46,"n":531,"o":120.505,"t":"2026-10-15T14:10:00Z","v":26584,"vw":120.786664},{"c":120.46,"h":120.8599,"l":120.46,"n":249,"o":120.535,"t":"2026-10-15T14:15:00Z","v":11061,"vw":120.651731},{"c":120.775,"h":120.9048,"l":120.38,"n":509,"o":120.5585,"t":"2026-10-15T14:20:00Z","v":24643,"vw":120.714129},{"c":120.605,"h":120.84,"l":120.45,"n":310,"o":120.64,"t":"2026-10-15T14:25:00Z","v":16742,"vw":120.650628},{"c":120.335,"h":120.47,"l":119.91,"n":897,"o":120.47,"t":"2026-10-15T14:30:00Z","v":43736,"vw":120.191809},{"c":120.36,"h":120.65,"l":120.26,"n":431,"o":120.335,"t":"2026-10-15T14:35:00Z","v":22849,"vw":120.447017},{"c":120.57,"h":120.61,"l":120.15,"n":228,"o":120.21,"t":"2026-10-15T14:40:00Z","v":8174,"vw":120.393614},{"c":121.01,"h":121.045,"l":120.645,"n":521,"o":120.645,"t":"2026-10-15T14:45:00Z","v":35240,"vw":120.92928},{"c":121.1,"h":121.2,"l":120.71,"n":664,"o":121.01,"t":"2026-10-15T14:50:00Z","v":57858,"vw":120.915265},{"c":121.01,"h":121.3336,"l":120.95,"n":445,"o":121.145,"t":"2026-10-15T14:55:00Z","v":17653,"vw":121.180007},{"c":121.36,"h":121.45,"l":120.87,"n":801,"o":121.0025,"t":"2026-10-15T15:00:00Z","v":36785,"vw":121.090779},{"c":121.71,"h":121.85,"l":121.2001,"n":506,"o":121.37,"t":"2026-10-15T15:05:00Z","v":31080,"vw":121.485687},{"c":121.57,"h":121.96,"l":121.48,"n":477,"o":121.71,"t":"2026-10-15T15:10:00Z","v":26713,"vw":121.794763},{"c":121.655,"h":121.7499,"l":121.33,"n":357,"o":121.51,"t":"2026-10-15T15:15:00Z","v":45146,"vw":121.434824},{"c":121.115,"h":121.71,"l":120.98,"n":622,"o":121.56,"t":"2026-10-15T15:20:00Z","v":110786,"vw":121.368432},{"c":121.52,"h":121.53,"l":121.04,"n":371,"o":121.11,"t":"2026-10-15T15:25:00Z","v":13072,"vw":121.375885},{"c":121.33,"h":121.57,"l":121.27,"n":409,"o":121.54,"t":"2026-10-15T15:30:00Z","v":33969,"vw":121.46623},{"c":121.66,"h":121.66,"l":121.2101,"n":484,"o":121.4,"t":"2026-10-15T15:35:00Z","v":19291,"vw":121.472184},{"c":121.885,"h":121.95,"l":121.61,"n":318,"o":121.7,"t":"2026-10-15T15:40:00Z","v":11912,"vw":121.799141},{"c":121.69,"h":121.885,"l":121.572,"n":227,"o":121.864,"t":"2026-10-15T15:45:00Z","v":11750,"vw":121.716428},{"c":121.95,"h":121.98,"l":121.665,"n":289,"o":121.715,"t":"2026-10-15T15:50:00Z","v":9532,"vw":121.802924},{"c":122.005,"h":122.08,"l":121.82,"n":364,"o":121.9375,"t":"2026-10-15T15:55:00Z","v":15843,"vw":121.954508},{"c":122.11,"h":122.2,"l":122,"n":379,"o":122,"t":"2026-10-15T16:00:00Z","v":19594,"vw":122.116479},{"c":122.25,"h":122.33,"l":122.13,"n":460,"o":122.175,"t":"2026-10-15T16:05:00Z","v":18305,"vw":122.236575},{"c":121.97,"h":122.31,"l":121.91,"n":311,"o":122.31,"t":"2026-10-15T16:10:00Z","v":9974,"vw":122.064899},{"c":121.85,"h":122.04,"l":121.77,"n":351,"o":121.955,"t":"2026-10-15T16:15:00Z","v":11999,"vw":121.924837},{"c":121.54,"h":121.96,"l":121.39,"n":522,"o":121.9,"t":"2026-10-15T16:20:00Z","v":26167,"vw":121.681253},{"c":121.315,"h":121.67,"l":121.2,"n":370,"o":121.49,"t":"2026-10-15T16:25:00Z","v":29959,"vw":121.477362},{"c":121.1805,"h":121.45,"l":121.18,"n":255,"o":121.31,"t":"2026-10-15T16:30:00Z","v":8540,"vw":121.279078},{"c":121.27,"h":121.27,"l":121,"n":290,"o":121.24,"t":"2026-10-15T16:35:00Z","v":9348,"vw":121.14002},{"c":121.21,"h":121.3904,"l":121.19,"n":230,"o":121.28,"t":"2026-10-15T16:40:00Z","v":6374,"vw":121.273989},{"c":121.015,"h":121.33,"l":120.8,"n":546,"o":121.33,"t":"2026-10-15T16:45:00Z","v":23336,"vw":121.025134},{"c":120.97,"h":121.13,"l":120.93,"n":209,"o":121.06,"t":"2026-10-15T16:50:00Z","v":6906,"vw":121.033811},{"c":121.1,"h":121.1,"l":120.92,"n":239,"o":120.92,"t":"2026-10-15T16:55:00Z","v":7381,"vw":120.992917},{"c":121.17,"h":121.17,"l":121.03,"n":264,"o":121.09,"t":"2026-10-15T17:00:00Z","v":9411,"vw":121.077485},{"c":121.31,"h":121.31,"l":121.0901,"n":250,"o":121.13,"t":"2026-10-15T17:05:00Z","v":9111,"vw":121.183448},{"c":121.37,"h":121.5914,"l":121.3,"n":338,"o":121.32,"t":"2026-10-15T17:10:00Z","v":15312,"vw":121.432169},{"c":121.27,"h":121.67,"l":121.27,"n":397,"o":121.365,"t":"2026-10-15T17:15:00Z","v":30890,"vw":121.41425},{"c":121.28,"h":121.41,"l":121.28,"n":214,"o":121.34,"t":"2026-10-15T17:20:00Z","v":6198,"vw":121.354208},{"c":121.51,"h":121.51,"l":121.28,"n":266,"o":121.28,"t":"2026-10-15T17:25:00Z","v":12645,"vw":121.403809},{"c":121.51,"h":121.55,"l":121.37,"n":267,"o":121.465,"t":"2026-10-15T17:30:00Z","v":9248,"vw":121.443442},{"c":121.48,"h":121.53,"l":121.36,"n":273,"o":121.51,"t":"2026-10-15T17:35:00Z","v":10195,"vw":121.437334},{"c":121.54,"h":121.58,"l":121.42,"n":269,"o":121.46,"t":"2026-10-15T17:40:00Z","v":7999,"vw":121.513074},{"c":121.47,"h":121.63,"l":121.43,"n":394,"o":121.525,"t":"2026-10-15T17:45:00Z","v":17224,"vw":121.546753},{"c":121.43,"h":121.495,"l":121.43,"n":265,"o":121.47,"t":"2026-10-15T17:50:00Z","v":9587,"vw":121.47177},{"c":121.565,"h":121.565,"l":121.46,"n":275,"o":121.46,"t":"2026-10-15T17:55:00Z","v":9559,"vw":121.496992},{"c":121.6,"h":121.67,"l":121.55,"n":379,"o":121.565,"t":"2026-10-15T18:00:00Z","v":12037,"vw":121.607084},{"c":121.66,"h":121.6699,"l":121.595,"n":306,"o":121.595,"t":"2026-10-15T18:05:00Z","v":12673,"vw":121.631447},{"c":121.3338,"h":121.6663,"l":121.3338,"n":380,"o":121.65,"t":"2026-10-15T18:10:00Z","v":12908,"vw":121.580175},{"c":121.325,"h":121.4,"l":121.3,"n":259,"o":121.345,"t":"2026-10-15T18:15:00Z","v":9656,"vw":121.35512},{"c":121.275,"h":121.325,"l":121.24,"n":254,"o":121.325,"t":"2026-10-15T18:20:00Z","v":10929,"vw":121.291041},{"c":121.025,"h":121.275,"l":120.92,"n":315,"o":121.275,"t":"2026-10-15T18:25:00Z","v":12506,"vw":121.098305},{"c":121.02,"h":121.08,"l":120.98,"n":379,"o":121.025,"t":"2026-10-15T18:30:00Z","v":18311,"vw":121.026444},{"c":120.92,"h":121.025,"l":120.87,"n":283,"o":121.01,"t":"2026-10-15T18:35:00Z","v":36296,"vw":120.949439},{"c":120.95,"h":120.97,"l":120.84,"n":337,"o":120.915,"t":"2026-10-15T18:40:00Z","v":16233,"vw":120.890693},{"c":121.58,"h":121.84,"l":120.95,"n":1182,"o":120.95,"t":"2026-10-15T18:45:00Z","v":91552,"vw":121.474781},{"c":121.49,"h":121.64,"l":121.42,"n":415,"o":121.64,"t":"2026-10-15T18:50:00Z","v":19513,"vw":121.51085},{"c":121.525,"h":121.5356,"l":121.45,"n":341,"o":121.52,"t":"2026-10-15T18:55:00Z","v":11148,"vw":121.503402},{"c":121.835,"h":121.835,"l":121.51,"n":443,"o":121.525,"t":"2026-10-15T19:00:00Z","v":16977,"vw":121.637549},{"c":121.87,"h":121.985,"l":121.7963,"n":413,"o":121.83,"t":"2026-10-15T19:05:00Z","v":18237,"vw":121.919479},{"c":121.725,"h":121.96,"l":121.65,"n":457,"o":121.86,"t":"2026-10-15T19:10:00Z","v":18266,"vw":121.865843},{"c":121.52,"h":121.725,"l":121.45,"n":553,"o":121.725,"t":"2026-10-15T19:15:00Z","v":21548,"vw":121.593524},{"c":121.21,"h":121.52,"l":121.21,"n":519,"o":121.52,"t":"2026-10-15T19:20:00Z","v":26849,"vw":121.333119},{"c":121.4375,"h":121.5,"l":121.2,"n":658,"o":121.2,"t":"2026-10-15T19:25:00Z","v":151485,"vw":121.395487},{"c":121.63,"h":121.66,"l":121.39,"n":646,"o":121.44,"t":"2026-10-15T19:30:00Z","v":29994,"vw":121.491496},{"c":121.21,"h":121.66,"l":121.21,"n":452,"o":121.66,"t":"2026-10-15T19:35:00Z","v":18143,"vw":121.38644},{"c":121.59,"h":121.59,"l":121.2,"n":764,"o":121.2,"t":"2026-10-15T19:40:00Z","v":37550,"vw":121.391098},{"c":121.54,"h":121.68,"l":121.48,"n":825,"o":121.59,"t":"2026-10-15T19:45:00Z","v":44617,"vw":121.548414},{"c":121.86,"h":121.935,"l":121.44,"n":1769,"o":121.48,"t":"2026-10-15T19:50:00Z","v":88289,"vw":121.644236},{"c":121.48,"h":121.97,"l":121.46,"n":3136,"o":121.75,"t":"2026-10-15T19:55:00Z","v":183867,"vw":121.649308},{"c":121.51,"h":121.51,"l":121.51,"n":83,"o":121.51,"t":"2026-10-15T20:00:00Z","v":285624,"vw":121.51},{"c":121.81,"h":121.81,"l":121.81,"n":11,"o":121.81,"t":"2026-10-15T21:20:00Z","v":223,"vw":121.81},{"c":122.668,"h":122.668,"l":122.668,"n":1,"o":122.668,"t":"2026-10-15T21:50:00Z","v":101,"vw":122.668},{"c":121.1235,"h":121.1235,"l":121.1235,"n":1,"o":121.1235,"t":"2026-10-16T12:15:00Z","v":200,"vw":121.1235},{"c":122.3454,"h":122.3454,"l":122.3454,"n":2,"o":122.3454,"t":"2026-10-16T12:50:00Z","v":402,"vw":122.3454},{"c":122.24,"h":122.462,"l":122.24,"n":2,"o":122.462,"t":"2026-10-16T13:25:00Z","v":500,"vw":122.4176},{"c":121.41,"h":122.36,"l":121.41,"n":298,"o":122.19,"t":"2026-10-16T13:30:00Z","v":24955,"vw":122.249802},{"c":121.31,"h":121.81,"l":121,"n":305,"o":121.25,"t":"2026-10-16T13:35:00Z","v":20780,"vw":121.367353},{"c":122.205,"h":122.445,"l":121.32,"n":317,"o":121.43,"t":"2026-10-16T13:40:00Z","v":15794,"vw":122.099745},{"c":121.1,"h":121.925,"l":121,"n":271,"o":121.91,"t":"2026-10-16T13:45:00Z","v":11155,"vw":121.603403},{"c":121.195,"h":121.41,"l":121.015,"n":254,"o":121.16,"t":"2026-10-16T13:50:00Z","v":10387,"vw":121.193715},{"c":121.415,"h":121.6,"l":121.05,"n":462,"o":121.405,"t":"2026-10-16T13:55:00Z","v":19631,"vw":121.41035},{"c":121.38,"h":121.55,"l":121.07,"n":307,"o":121.345,"t":"2026-10-16T14:00:00Z","v":11702,"vw":121.357797},{"c":121.3,"h":121.56,"l":121.2,"n":383,"o":121.49,"t":"2026-10-16T14:05:00Z","v":68118,"vw":121.436913},{"c":121.305,"h":121.33,"l":121.07,"n":288,"o":121.27,"t":"2026-10-16T14:10:00Z","v":8477,"vw":121.205387},{"c":121.09,"h":121.29,"l":121.02,"n":250,"o":121.29,"t":"2026-10-16T14:15:00Z","v":6178,"vw":121.176063},{"c":121.37,"h":121.37,"l":120.88,"n":450,"o":121.12,"t":"2026-10-16T14:20:00Z","v":16386,"vw":121.147414},{"c":120.57,"h":121.275,"l":120.57,"n":240,"o":121.255,"t":"2026-10-16T14:25:00Z","v":8335,"vw":120.874742},{"c":120.59,"h":120.64,"l":120.1928,"n":438,"o":120.511,"t":"2026-10-16T14:30:00Z","v":20192,"vw":120.374254},{"c":120.825,"h":120.895,"l":120.58,"n":283,"o":120.59,"t":"2026-10-16T14:35:00Z","v":38161,"vw":120.740834},{"c":120.645,"h":120.94,"l":120.48,"n":228,"o":120.85,"t":"2026-10-16T14:40:00Z","v":11926,"vw":120.711496},{"c":120.7,"h":120.745,"l":120.615,"n":119,"o":120.64,"t":"2026-10-16T14:45:00Z","v":5044,"vw":120.674823},{"c":121.08,"h":121.08,"l":120.84,"n":172,"o":120.84,"t":"2026-10-16T14:50:00Z","v":5291,"vw":120.969339},{"c":121.16,"h":121.24,"l":120.97,"n":245,"o":121.055,"t":"2026-10-16T14:55:00Z","v":8799,"vw":121.094891},{"c":121.28,"h":121.28,"l":121.01,"n":190,"o":121.19,"t":"2026-10-16T15:00:00Z","v":5570,"vw":121.137784},{"c":121.8,"h":121.89,"l":121.19,"n":502,"o":121.26,"t":"2026-10-16T15:05:00Z","v":23300,"vw":121.416127},{"c":121.5775,"h":121.93,"l":121.55,"n":316,"o":121.93,"t":"2026-10-16T15:10:00Z","v":32092,"vw":121.641347},{"c":121.44,"h":121.615,"l":121.4,"n":388,"o":121.53,"t":"2026-10-16T15:15:00Z","v":32227,"vw":121.577401},{"c":121.36,"h":121.53,"l":121.22,"n":338,"o":121.38,"t":"2026-10-16T15:20:00Z","v":17950,"vw":121.311947},{"c":121.29,"h":121.33,"l":121.131,"n":224,"o":121.33,"t":"2026-10-16T15:25:00Z","v":9297,"vw":121.278803},{"c":121.155,"h":121.38,"l":121.07,"n":339,"o":121.255,"t":"2026-10-16T15:30:00Z","v":11762,"vw":121.182145},{"c":121.73,"h":121.73,"l":121.17,"n":397,"o":121.23,"t":"2026-10-16T15:35:00Z","v":20011,"vw":121.429711},{"c":121.57,"h":121.695,"l":121.38,"n":370,"o":121.695,"t":"2026-10-16T15:40:00Z","v":15289,"vw":121.559676},{"c":121.35,"h":121.675,"l":121.2524,"n":359,"o":121.57,"t":"2026-10-16T15:45:00Z","v":28030,"vw":121.576357},{"c":121.39,"h":121.6,"l":121.29,"n":261,"o":121.29,"t":"2026-10-16T15:50:00Z","v":19765,"vw":121.438937},{"c":121.07,"h":121.39,"l":121,"n":290,"o":121.35,"t":"2026-10-16T15:55:00Z","v":10373,"vw":121.165074},{"c":121.01,"h":121.11,"l":120.88,"n":316,"o":121.07,"t":"2026-10-16T16:00:00Z","v":44624,"vw":121.03373},{"c":121.005,"h":121.09,"l":120.89,"n":307,"o":121.01,"t":"2026-10-16T16:05:00Z","v":17999,"vw":120.97604},{"c":121.305,"h":121.34,"l":120.89,"n":273,"o":120.89,"t":"2026-10-16T16:10:00Z","v":18162,"vw":121.029817},{"c":121.315,"h":121.41,"l":121.21,"n":170,"o":121.3,"t":"2026-10-16T16:15:00Z","v":6258,"vw":121.292953},{"c":121.54,"h":121.54,"l":121.32,"n":213,"o":121.34,"t":"2026-10-16T16:20:00Z","v":8374,"vw":121.413385},{"c":121.645,"h":121.78,"l":121.39,"n":328,"o":121.56,"t":"2026-10-16T16:25:00Z","v":17362,"vw":121.583565},{"c":121.795,"h":121.91,"l":121.635,"n":202,"o":121.71,"t":"2026-10-16T16:30:00Z","v":31125,"vw":121.735889},{"c":121.6604,"h":121.775,"l":121.6604,"n":176,"o":121.71,"t":"2026-10-16T16:35:00Z","v":5941,"vw":121.713175},{"c":121.605,"h":121.66,"l":121.55,"n":164,"o":121.66,"t":"2026-10-16T16:40:00Z","v":4906,"vw":121.619545},{"c":121.23,"h":121.65,"l":121.23,"n":182,"o":121.5564,"t":"2026-10-16T16:45:00Z","v":5615,"vw":121.449328},{"c":121.32,"h":121.41,"l":121.18,"n":210,"o":121.23,"t":"2026-10-16T16:50:00Z","v":6419,"vw":121.256019},{"c":121.3,"h":121.38,"l":121.29,"n":117,"o":121.325,"t":"2026-10-16T16:55:00Z","v":2811,"vw":121.320674},{"c":121.3,"h":121.49,"l":121.3,"n":233,"o":121.3725,"t":"2026-10-16T17:00:00Z","v":13377,"vw":121.408638},{"c":121.58,"h":121.74,"l":121.195,"n":320,"o":121.395,"t":"2026-10-16T17:05:00Z","v":23295,"vw":121.367091},{"c":121.49,"h":121.55,"l":121.365,"n":139,"o":121.545,"t":"2026-10-16T17:10:00Z","v":3457,"vw":121.461007},{"c":121.15,"h":121.49,"l":121.15,"n":210,"o":121.405,"t":"2026-10-16T17:15:00Z","v":31186,"vw":121.278581},{"c":121.15,"h":121.24,"l":121.06,"n":208,"o":121.15,"t":"2026-10-16T17:20:00Z","v":37678,"vw":121.157816},{"c":121.46,"h":121.515,"l":121.17,"n":231,"o":121.23,"t":"2026-10-16T17:25:00Z","v":9477,"vw":121.321187},{"c":121.495,"h":121.55,"l":121.45,"n":161,"o":121.52,"t":"2026-10-16T17:30:00Z","v":4276,"vw":121.49695},{"c":121.49,"h":121.525,"l":121.4,"n":199,"o":121.52,"t":"2026-10-16T17:35:00Z","v":5746,"vw":121.467873},{"c":121.48,"h":121.555,"l":121.48,"n":196,"o":121.485,"t":"2026-10-16T17:40:00Z","v":6666,"vw":121.506983},{"c":121.485,"h":121.51,"l":121.275,"n":268,"o":121.47,"t":"2026-10-16T17:45:00Z","v":14370,"vw":121.462154},{"c":121.3,"h":121.485,"l":121.3,"n":228,"o":121.485,"t":"2026-10-16T17:50:00Z","v":11771,"vw":121.378259},{"c":121.25,"h":121.37,"l":121.14,"n":235,"o":121.245,"t":"2026-10-16T17:55:00Z","v":48552,"vw":121.271201},{"c":120.97,"h":121.35,"l":120.96,"n":266,"o":121.24,"t":"2026-10-16T18:00:00Z","v":38716,"vw":121.149169},{"c":120.855,"h":120.965,"l":120.8,"n":194,"o":120.96,"t":"2026-10-16T18:05:00Z","v":7570,"vw":120.916771},{"c":120.82,"h":121,"l":120.76,"n":166,"o":120.93,"t":"2026-10-16T18:10:00Z","v":5979,"vw":120.86951},{"c":120.753,"h":120.85,"l":120.753,"n":168,"o":120.84,"t":"2026-10-16T18:15:00Z","v":6298,"vw":120.810069},{"c":120.83,"h":120.87,"l":120.67,"n":159,"o":120.77,"t":"2026-10-16T18:20:00Z","v":5166,"vw":120.811881},{"c":120.85,"h":121,"l":120.815,"n":178,"o":120.815,"t":"2026-10-16T18:25:00Z","v":7717,"vw":120.929921},{"c":121.08,"h":121.08,"l":120.805,"n":200,"o":120.845,"t":"2026-10-16T18:30:00Z","v":6307,"vw":120.91937},{"c":121.035,"h":121.04,"l":120.9598,"n":184,"o":120.98,"t":"2026-10-16T18:35:00Z","v":5148,"vw":120.997162},{"c":120.985,"h":121.035,"l":120.885,"n":258,"o":121.035,"t":"2026-10-16T18:40:00Z","v":8712,"vw":120.971247},{"c":120.895,"h":121,"l":120.87,"n":140,"o":121,"t":"2026-10-16T18:45:00Z","v":5976,"vw":120.92637},{"c":120.685,"h":120.875,"l":120.675,"n":281,"o":120.875,"t":"2026-10-16T18:50:00Z","v":60165,"vw":120.721126},{"c":120.46,"h":120.575,"l":120.391,"n":319,"o":120.55,"t":"2026-10-16T18:55:00Z","v":10544,"vw":120.509574},{"c":120.79,"h":120.85,"l":120.4275,"n":250,"o":120.4275,"t":"2026-10-16T19:00:00Z","v":7728,"vw":120.626496},{"c":120.81,"h":120.855,"l":120.735,"n":254,"o":120.83,"t":"2026-10-16T19:05:00Z","v":6939,"vw":120.79372},{"c":120.955,"h":120.96,"l":120.755,"n":261,"o":120.82,"t":"2026-10-16T19:10:00Z","v":7026,"vw":120.853486},{"c":120.905,"h":121,"l":120.85,"n":320,"o":120.945,"t":"2026-10-16T19:15:00Z","v":10918,"vw":120.932009},{"c":121.15,"h":121.16,"l":120.85,"n":316,"o":120.9,"t":"2026-10-16T19:20:00Z","v":9884,"vw":120.970635},{"c":121.3,"h":121.35,"l":121.1,"n":375,"o":121.14,"t":"2026-10-16T19:25:00Z","v":12251,"vw":121.222623},{"c":121.115,"h":121.31,"l":121.05,"n":541,"o":121.26,"t":"2026-10-16T19:30:00Z","v":23473,"vw":121.167764},{"c":120.99,"h":121.275,"l":120.95,"n":495,"o":121.15,"t":"2026-10-16T19:35:00Z","v":18824,"vw":121.125333},{"c":121.17,"h":121.21,"l":120.905,"n":628,"o":121.0296,"t":"2026-10-16T19:40:00Z","v":15455,"vw":121.055288},{"c":121,"h":121.27,"l":121,"n":627,"o":121.17,"t":"2026-10-16T19:45:00Z","v":28190,"vw":121.158385},{"c":121.565,"h":121.595,"l":120.93,"n":1008,"o":121.04,"t":"2026-10-16T19:50:00Z","v":52179,"vw":121.203539},{"c":121.84,"h":121.92,"l":121.63,"n":3001,"o":121.63,"t":"2026-10-16T19:55:00Z","v":155376,"vw":121.756829},{"c":121.84,"h":121.84,"l":121.84,"n":60,"o":121.84,"t":"2026-10-16T20:00:00Z","v":613316,"vw":121.84},{"c":121.34,"h":121.34,"l":121.34,"n":1,"o":121.34,"t":"2026-10-16T20:05:00Z","v":15000,"vw":121.34},{"c":121.37,"h":121.37,"l":121.37,"n":1,"o":121.37,"t":"2026-10-16T20:25:00Z","v":510,"vw":121.37},{"c":122.7,"h":122.7,"l":122.7,"n":54,"o":122.7,"t":"2026-10-19T10:45:00Z","v":4237,"vw":122.7},{"c":121.94,"h":121.94,"l":121.94,"n":2,"o":121.94,"t":"2026-10-19T11:00:00Z","v":399,"vw":121.94},{"c":122.34,"h":122.34,"l":122.34,"n":1,"o":122.34,"t":"2026-10-19T11:45:00Z","v":150,"vw":122.34},{"c":122.25,"h":122.25,"l":122.25,"n":1,"o":122.25,"t":"2026-10-19T12:10:00Z","v":204,"vw":122.25},{"c":122.06,"h":122.06,"l":122.06,"n":2,"o":122.06,"t":"2026-10-19T12:20:00Z","v":445,"vw":122.06},{"c":121.95,"h":121.95,"l":121.95,"n":17,"o":121.95,"t":"2026-10-19T13:00:00Z","v":641,"vw":121.95},{"c":121,"h":121,"l":121,"n":11,"o":121,"t":"2026-10-19T13:05:00Z","v":460,"vw":121},{"c":122.485,"h":122.9732,"l":121.685,"n":350,"o":121.72,"t":"2026-10-19T13:30:00Z","v":23234,"vw":121.923913},{"c":122.98,"h":123.1845,"l":122.46,"n":318,"o":122.495,"t":"2026-10-19T13:35:00Z","v":15608,"vw":122.830393},{"c":122.455,"h":122.985,"l":122.215,"n":386,"o":122.985,"t":"2026-10-19T13:40:00Z","v":19960,"vw":122.764736},{"c":122.69,"h":122.8346,"l":122.43,"n":231,"o":122.66,"t":"2026-10-19T13:45:00Z","v":7202,"vw":122.61464},{"c":123.155,"h":123.34,"l":122.49,"n":309,"o":122.7,"t":"2026-10-19T13:50:00Z","v":14099,"vw":122.950291},{"c":122.98,"h":123.35,"l":122.8962,"n":227,"o":123.195,"t":"2026-10-19T13:55:00Z","v":6769,"vw":123.147212},{"c":123.055,"h":123.21,"l":122.81,"n":298,"o":123.1,"t":"2026-10-19T14:00:00Z","v":12265,"vw":123.056851},{"c":123.23,"h":123.49,"l":123.01,"n":306,"o":123.055,"t":"2026-10-19T14:05:00Z","v":10097,"vw":123.259904},{"c":123.36,"h":123.51,"l":123.195,"n":305,"o":123.262,"t":"2026-10-19T14:10:00Z","v":9353,"vw":123.332572},{"c":123.19,"h":123.5,"l":123.18,"n":304,"o":123.37,"t":"2026-10-19T14:15:00Z","v":13639,"vw":123.374765},{"c":123.305,"h":123.51,"l":123.08,"n":486,"o":123.18,"t":"2026-10-19T14:20:00Z","v":42593,"vw":123.335493},{"c":123.05,"h":123.48,"l":123.045,"n":421,"o":123.26,"t":"2026-10-19T14:25:00Z","v":31125,"vw":123.247125},{"c":122.83,"h":123.1999,"l":122.6,"n":313,"o":123.08,"t":"2026-10-19T14:30:00Z","v":9336,"vw":122.883141},{"c":122.785,"h":122.96,"l":122.69,"n":253,"o":122.725,"t":"2026-10-19T14:35:00Z","v":9503,"vw":122.834415},{"c":122.61,"h":122.67,"l":122.29,"n":270,"o":122.67,"t":"2026-10-19T14:40:00Z","v":9932,"vw":122.460661},{"c":122.435,"h":122.5,"l":122.3,"n":176,"o":122.48,"t":"2026-10-19T14:45:00Z","v":7335,"vw":122.385581},{"c":122.51,"h":122.61,"l":122.435,"n":214,"o":122.435,"t":"2026-10-19T14:50:00Z","v":6094,"vw":122.503963},{"c":122.57,"h":122.68,"l":122.48,"n":222,"o":122.5,"t":"2026-10-19T14:55:00Z","v":5696,"vw":122.58725},{"c":122.32,"h":122.69,"l":122.215,"n":428,"o":122.68,"t":"2026-10-19T15:00:00Z","v":45002,"vw":122.422789},{"c":122.405,"h":122.48,"l":122.28,"n":188,"o":122.44,"t":"2026-10-19T15:05:00Z","v":6640,"vw":122.3793},{"c":122.275,"h":122.41,"l":122.24,"n":296,"o":122.405,"t":"2026-10-19T15:10:00Z","v":21174,"vw":122.297749},{"c":122.555,"h":122.64,"l":122.275,"n":235,"o":122.275,"t":"2026-10-19T15:15:00Z","v":7954,"vw":122.444191},{"c":122.51,"h":122.635,"l":122.46,"n":213,"o":122.55,"t":"2026-10-19T15:20:00Z","v":6678,"vw":122.55172},{"c":122.47,"h":122.55,"l":122.45,"n":181,"o":122.49,"t":"2026-10-19T15:25:00Z","v":7254,"vw":122.488421},{"c":122.547,"h":122.625,"l":122.43,"n":260,"o":122.44,"t":"2026-10-19T15:30:00Z","v":9346,"vw":122.531988},{"c":122.64,"h":122.66,"l":122.5,"n":290,"o":122.5407,"t":"2026-10-19T15:35:00Z","v":14396,"vw":122.557758},{"c":122.725,"h":122.79,"l":122.59,"n":298,"o":122.61,"t":"2026-10-19T15:40:00Z","v":10814,"vw":122.746201},{"c":122.59,"h":122.69,"l":122.59,"n":225,"o":122.69,"t":"2026-10-19T15:45:00Z","v":4867,"vw":122.643847},{"c":122.505,"h":122.57,"l":122.46,"n":180,"o":122.57,"t":"2026-10-19T15:50:00Z","v":4778,"vw":122.490352},{"c":122.52,"h":122.615,"l":122.4642,"n":249,"o":122.49,"t":"2026-10-19T15:55:00Z","v":11994,"vw":122.509403},{"c":122.39,"h":122.55,"l":122.34,"n":171,"o":122.55,"t":"2026-10-19T16:00:00Z","v":4292,"vw":122.396856},{"c":122.535,"h":122.54,"l":122.37,"n":206,"o":122.4,"t":"2026-10-19T16:05:00Z","v":7632,"vw":122.433495},{"c":122.74,"h":122.84,"l":122.595,"n":213,"o":122.595,"t":"2026-10-19T16:10:00Z","v":11922,"vw":122.727538},{"c":122.755,"h":122.8199,"l":122.72,"n":166,"o":122.745,"t":"2026-10-19T16:15:00Z","v":4076,"vw":122.762017},{"c":122.55,"h":122.75,"l":122.55,"n":195,"o":122.75,"t":"2026-10-19T16:20:00Z","v":6398,"vw":122.636537},{"c":122.85,"h":122.85,"l":122.56,"n":298,"o":122.57,"t":"2026-10-19T16:25:00Z","v":11784,"vw":122.723614},{"c":123.05,"h":123.05,"l":122.81,"n":221,"o":122.84,"t":"2026-10-19T16:30:00Z","v":6310,"vw":122.925766},{"c":123.09,"h":123.105,"l":122.955,"n":207,"o":123.09,"t":"2026-10-19T16:35:00Z","v":20578,"vw":123.024328},{"c":122.91,"h":123.0699,"l":122.8,"n":215,"o":123.04,"t":"2026-10-19T16:40:00Z","v":6041,"vw":122.91899},{"c":122.82,"h":122.96,"l":122.82,"n":86,"o":122.96,"t":"2026-10-19T16:45:00Z","v":2175,"vw":122.871724},{"c":122.9499,"h":122.9499,"l":122.76,"n":148,"o":122.815,"t":"2026-10-19T16:50:00Z","v":6115,"vw":122.871998},{"c":122.87,"h":122.9964,"l":122.87,"n":127,"o":122.89,"t":"2026-10-19T16:55:00Z","v":4133,"vw":122.930034},{"c":122.78,"h":122.865,"l":122.775,"n":157,"o":122.865,"t":"2026-10-19T17:00:00Z","v":5190,"vw":122.809866},{"c":122.99,"h":122.99,"l":122.82,"n":238,"o":122.82,"t":"2026-10-19T17:05:00Z","v":9661,"vw":122.906718},{"c":123.11,"h":123.11,"l":122.94,"n":209,"o":122.97,"t":"2026-10-19T17:10:00Z","v":5769,"vw":123.000067},{"c":123.08,"h":123.11,"l":123.015,"n":179,"o":123.05,"t":"2026-10-19T17:15:00Z","v":4672,"vw":123.053908},{"c":123.11,"h":123.11,"l":122.995,"n":167,"o":123.02,"t":"2026-10-19T17:20:00Z","v":5144,"vw":123.057358},{"c":123.07,"h":123.15,"l":123.07,"n":198,"o":123.1275,"t":"2026-10-19T17:25:00Z","v":4712,"vw":123.128021},{"c":123.05,"h":123.08,"l":123.02,"n":168,"o":123.07,"t":"2026-10-19T17:30:00Z","v":4574,"vw":123.058776},{"c":123.08,"h":123.11,"l":123.07,"n":179,"o":123.08,"t":"2026-10-19T17:35:00Z","v":4417,"vw":123.088612},{"c":123.18,"h":123.18,"l":123.035,"n":249,"o":123.075,"t":"2026-10-19T17:40:00Z","v":7239,"vw":123.084558},{"c":123.14,"h":123.22,"l":123.14,"n":219,"o":123.18,"t":"2026-10-19T17:45:00Z","v":10315,"vw":123.177822},{"c":123.03,"h":123.15,"l":122.94,"n":236,"o":123.145,"t":"2026-10-19T17:50:00Z","v":6254,"vw":123.042023},{"c":123.19,"h":123.19,"l":123.08,"n":188,"o":123.08,"t":"2026-10-19T17:55:00Z","v":3992,"vw":123.156875},{"c":122.84,"h":123.14,"l":122.78,"n":200,"o":123.14,"t":"2026-10-19T18:00:00Z","v":8150,"vw":122.938692},{"c":123.05,"h":123.08,"l":122.885,"n":240,"o":122.885,"t":"2026-10-19T18:05:00Z","v":8957,"vw":123.005016},{"c":123.08,"h":123.08,"l":122.92,"n":257,"o":123.05,"t":"2026-10-19T18:10:00Z","v":101267,"vw":122.970149},{"c":123.195,"h":123.195,"l":123.01,"n":198,"o":123.04,"t":"2026-10-19T18:15:00Z","v":4860,"vw":123.101554},{"c":123.03,"h":123.1899,"l":123.03,"n":156,"o":123.15,"t":"2026-10-19T18:20:00Z","v":102334,"vw":123.139496},{"c":122.92,"h":123.075,"l":122.8,"n":300,"o":123.075,"t":"2026-10-19T18:25:00Z","v":11898,"vw":122.933344},{"c":122.8114,"h":123.01,"l":122.8114,"n":231,"o":122.92,"t":"2026-10-19T18:30:00Z","v":7904,"vw":122.928888},{"c":122.78,"h":122.88,"l":122.735,"n":195,"o":122.801,"t":"2026-10-19T18:35:00Z","v":55407,"vw":122.817532},{"c":122.86,"h":122.99,"l":122.7675,"n":223,"o":122.7675,"t":"2026-10-19T18:40:00Z","v":5628,"vw":122.853258},{"c":122.98,"h":123.1,"l":122.87,"n":258,"o":122.87,"t":"2026-10-19T18:45:00Z","v":8642,"vw":123.05776},{"c":122.85,"h":123.045,"l":122.85,"n":292,"o":123.02,"t":"2026-10-19T18:50:00Z","v":13181,"vw":122.941015},{"c":122.99,"h":123.05,"l":122.85,"n":347,"o":122.865,"t":"2026-10-19T18:55:00Z","v":13665,"vw":122.970131},{"c":122.965,"h":122.995,"l":122.93,"n":216,"o":122.97,"t":"2026-10-19T19:00:00Z","v":4672,"vw":122.968073},{"c":123.16,"h":123.2,"l":122.97,"n":496,"o":123.02,"t":"2026-10-19T19:05:00Z","v":148256,"vw":123.056181},{"c":123.33,"h":123.34,"l":123.04,"n":398,"o":123.175,"t":"2026-10-19T19:10:00Z","v":64283,"vw":123.165527},{"c":123.47,"h":123.6,"l":123.27,"n":567,"o":123.27,"t":"2026-10-19T19:15:00Z","v":39453,"vw":123.479101},{"c":123.205,"h":123.52,"l":123.1225,"n":1221,"o":123.455,"t":"2026-10-19T19:20:00Z","v":73326,"vw":123.42477},{"c":123.195,"h":123.33,"l":122.95,"n":545,"o":123.205,"t":"2026-10-19T19:25:00Z","v":37106,"vw":123.171453},{"c":123.33,"h":123.395,"l":123.26,"n":315,"o":123.26,"t":"2026-10-19T19:30:00Z","v":7997,"vw":123.343927},{"c":122.855,"h":123.3499,"l":122.6401,"n":479,"o":123.33,"t":"2026-10-19T19:35:00Z","v":17056,"vw":122.959419},{"c":122.77,"h":122.9,"l":122.71,"n":618,"o":122.9,"t":"2026-10-19T19:40:00Z","v":26083,"vw":122.789673},{"c":122.72,"h":122.89,"l":122.67,"n":595,"o":122.77,"t":"2026-10-19T19:45:00Z","v":62860,"vw":122.787008},{"c":122.67,"h":122.77,"l":122.6,"n":884,"o":122.68,"t":"2026-10-19T19:50:00Z","v":93889,"vw":122.667284},{"c":122.5,"h":122.76,"l":122.34,"n":2669,"o":122.7,"t":"2026-10-19T19:55:00Z","v":137473,"vw":122.487488},{"c":122.5,"h":122.57,"l":122.5,"n":71,"o":122.53,"t":"2026-10-19T20:00:00Z","v":240326,"vw":122.500068},{"c":124.99,"h":124.99,"l":124.99,"n":1,"o":124.99,"t":"2026-10-19T20:45:00Z","v":600,"vw":124.99},{"c":123,"h":123.22,"l":123,"n":5,"o":123,"t":"2026-10-19T21:00:00Z","v":599,"vw":123.066957},{"c":123.6,"h":123.6,"l":123.6,"n":1,"o":123.6,"t":"2026-10-19T21:55:00Z","v":100,"vw":123.6},{"c":123.25,"h":123.25,"l":123.25,"n":1,"o":123.25,"t":"2026-10-20T11:50:00Z","v":500,"vw":123.25},{"c":123.5,"h":123.5,"l":123.5,"n":7,"o":123.5,"t":"2026-10-20T12:40:00Z","v":332,"vw":123.5},{"c":123,"h":123.42,"l":122.975,"n":55,"o":123.42,"t":"2026-10-20T12:45:00Z","v":4368,"vw":123.012718},{"c":123.27,"h":123.27,"l":123.27,"n":2,"o":123.27,"t":"2026-10-20T13:20:00Z","v":200,"vw":123.27},{"c":123.535,"h":124,"l":123,"n":551,"o":123.54,"t":"2026-10-20T13:30:00Z","v":62140,"vw":123.498649},{"c":123.1149,"h":123.91,"l":123.085,"n":306,"o":123.88,"t":"2026-10-20T13:35:00Z","v":24108,"vw":123.460628},{"c":124.45,"h":124.65,"l":123.22,"n":440,"o":123.37,"t":"2026-10-20T13:40:00Z","v":388368,"vw":124.158095},{"c":123.9475,"h":124.628,"l":123.925,"n":468,"o":124.45,"t":"2026-10-20T13:45:00Z","v":33317,"vw":124.299184},{"c":123.91,"h":124.43,"l":123.91,"n":223,"o":124.035,"t":"2026-10-20T13:50:00Z","v":14803,"vw":124.236628},{"c":124.21,"h":124.56,"l":123.8194,"n":251,"o":123.87,"t":"2026-10-20T13:55:00Z","v":23788,"vw":124.060712},{"c":124.245,"h":124.575,"l":124.09,"n":374,"o":124.255,"t":"2026-10-20T14:00:00Z","v":18703,"vw":124.382384},{"c":124.235,"h":124.25,"l":124.08,"n":227,"o":124.09,"t":"2026-10-20T14:05:00Z","v":9196,"vw":124.158195},{"c":124.46,"h":124.46,"l":124.2,"n":328,"o":124.235,"t":"2026-10-20T14:10:00Z","v":12030,"vw":124.265172},{"c":124.935,"h":125.055,"l":124.4,"n":568,"o":124.4,"t":"2026-10-20T14:15:00Z","v":25033,"vw":124.846391},{"c":124.83,"h":125.1,"l":124.75,"n":454,"o":124.935,"t":"2026-10-20T14:20:00Z","v":19572,"vw":124.913475},{"c":124.535,"h":124.83,"l":124.345,"n":367,"o":124.83,"t":"2026-10-20T14:25:00Z","v":16514,"vw":124.546758},{"c":124.38,"h":124.69,"l":124.18,"n":488,"o":124.69,"t":"2026-10-20T14:30:00Z","v":19652,"vw":124.410911},{"c":124.75,"h":124.83,"l":124.39,"n":543,"o":124.39,"t":"2026-10-20T14:35:00Z","v":32414,"vw":124.523436},{"c":124.785,"h":124.81,"l":124.58,"n":293,"o":124.69,"t":"2026-10-20T14:40:00Z","v":12640,"vw":124.688708},{"c":124.57,"h":124.75,"l":124.45,"n":319,"o":124.7,"t":"2026-10-20T14:45:00Z","v":13364,"vw":124.573066},{"c":124.525,"h":124.7199,"l":124.4074,"n":370,"o":124.6,"t":"2026-10-20T14:50:00Z","v":15977,"vw":124.510121},{"c":124.52,"h":124.595,"l":124.25,"n":405,"o":124.41,"t":"2026-10-20T14:55:00Z","v":14602,"vw":124.428953},{"c":124.59,"h":124.7199,"l":124.4639,"n":338,"o":124.52,"t":"2026-10-20T15:00:00Z","v":14078,"vw":124.548242},{"c":124.63,"h":124.665,"l":124.485,"n":238,"o":124.6,"t":"2026-10-20T15:05:00Z","v":10888,"vw":124.58186},{"c":124.1975,"h":124.56,"l":124.115,"n":441,"o":124.56,"t":"2026-10-20T15:10:00Z","v":21091,"vw":124.213607},{"c":124.21,"h":124.35,"l":123.7536,"n":245,"o":124.31,"t":"2026-10-20T15:15:00Z","v":8030,"vw":124.141486},{"c":124.24,"h":124.295,"l":124.035,"n":239,"o":124.295,"t":"2026-10-20T15:20:00Z","v":9849,"vw":124.169825},{"c":124.22,"h":124.265,"l":124.095,"n":160,"o":124.13,"t":"2026-10-20T15:25:00Z","v":3870,"vw":124.197307},{"c":124.42,"h":124.42,"l":124.37,"n":77,"o":124.4,"t":"2026-10-20T15:30:00Z","v":1946,"vw":124.407721},{"c":124.44,"h":124.45,"l":124.32,"n":269,"o":124.425,"t":"2026-10-20T15:35:00Z","v":10891,"vw":124.387201},{"c":124.3,"h":124.44,"l":124.3,"n":146,"o":124.44,"t":"2026-10-20T15:40:00Z","v":4428,"vw":124.359277},{"c":124.245,"h":124.37,"l":124.23,"n":212,"o":124.26,"t":"2026-10-20T15:45:00Z","v":6528,"vw":124.320327},{"c":124.255,"h":124.255,"l":124.1675,"n":133,"o":124.22,"t":"2026-10-20T15:50:00Z","v":3555,"vw":124.229004},{"c":124.55,"h":124.55,"l":124.255,"n":334,"o":124.27,"t":"2026-10-20T15:55:00Z","v":11793,"vw":124.436617},{"c":124.41,"h":124.679,"l":124.3725,"n":431,"o":124.57,"t":"2026-10-20T16:00:00Z","v":18679,"vw":124.466138},{"c":124.41,"h":124.465,"l":124.215,"n":208,"o":124.465,"t":"2026-10-20T16:05:00Z","v":91500,"vw":124.290864},{"c":124.265,"h":124.5499,"l":124.1201,"n":235,"o":124.42,"t":"2026-10-20T16:10:00Z","v":10027,"vw":124.375659},{"c":124.16,"h":124.35,"l":124.16,"n":163,"o":124.35,"t":"2026-10-20T16:15:00Z","v":4594,"vw":124.280705},{"c":124.2,"h":124.2792,"l":124.06,"n":164,"o":124.21,"t":"2026-10-20T16:20:00Z","v":6075,"vw":124.136526},{"c":123.85,"h":124.26,"l":123.76,"n":486,"o":124.24,"t":"2026-10-20T16:25:00Z","v":121611,"vw":124.034773},{"c":123.62,"h":123.755,"l":123.62,"n":124,"o":123.755,"t":"2026-10-20T16:30:00Z","v":4109,"vw":123.687484},{"c":123.575,"h":123.7,"l":123.28,"n":392,"o":123.62,"t":"2026-10-20T16:35:00Z","v":17220,"vw":123.536376},{"c":123.61,"h":123.7,"l":123.58,"n":313,"o":123.61,"t":"2026-10-20T16:40:00Z","v":15913,"vw":123.605028},{"c":123.61,"h":123.62,"l":123.5401,"n":113,"o":123.62,"t":"2026-10-20T16:45:00Z","v":3583,"vw":123.599384},{"c":123.57,"h":123.67,"l":123.52,"n":223,"o":123.67,"t":"2026-10-20T16:50:00Z","v":13837,"vw":123.596174},{"c":123.64,"h":123.695,"l":123.48,"n":291,"o":123.5201,"t":"2026-10-20T16:55:00Z","v":12473,"vw":123.563533},{"c":123.7,"h":123.78,"l":123.65,"n":337,"o":123.695,"t":"2026-10-20T17:00:00Z","v":13677,"vw":123.703525},{"c":123.74,"h":123.84,"l":123.74,"n":211,"o":123.77,"t":"2026-10-20T17:05:00Z","v":7381,"vw":123.781557},{"c":123.955,"h":123.955,"l":123.73,"n":227,"o":123.73,"t":"2026-10-20T17:10:00Z","v":6171,"vw":123.838871},{"c":124.065,"h":124.065,"l":123.93,"n":166,"o":123.955,"t":"2026-10-20T17:15:00Z","v":3681,"vw":124.001087},{"c":124,"h":124.05,"l":123.79,"n":320,"o":124.05,"t":"2026-10-20T17:20:00Z","v":12749,"vw":123.939557},{"c":124.12,"h":124.12,"l":123.89,"n":202,"o":123.9,"t":"2026-10-20T17:25:00Z","v":7646,"vw":123.94562},{"c":124.19,"h":124.19,"l":123.93,"n":576,"o":124.1,"t":"2026-10-20T17:30:00Z","v":27115,"vw":124.010673},{"c":124.28,"h":124.28,"l":124.22,"n":125,"o":124.23,"t":"2026-10-20T17:35:00Z","v":3122,"vw":124.239187},{"c":124.215,"h":124.23,"l":124.18,"n":101,"o":124.21,"t":"2026-10-20T17:40:00Z","v":2957,"vw":124.21},{"c":124.21,"h":124.3368,"l":124.145,"n":177,"o":124.215,"t":"2026-10-20T17:45:00Z","v":8026,"vw":124.247278},{"c":124.19,"h":124.22,"l":124.17,"n":99,"o":124.17,"t":"2026-10-20T17:50:00Z","v":3538,"vw":124.196323},{"c":124.22,"h":124.29,"l":124.125,"n":445,"o":124.205,"t":"2026-10-20T17:55:00Z","v":20944,"vw":124.224061},{"c":124.375,"h":124.375,"l":124.1125,"n":281,"o":124.15,"t":"2026-10-20T18:00:00Z","v":10918,"vw":124.21422},{"c":124.39,"h":124.41,"l":124.34,"n":128,"o":124.41,"t":"2026-10-20T18:05:00Z","v":3744,"vw":124.361428},{"c":124.5699,"h":124.5699,"l":124.385,"n":201,"o":124.385,"t":"2026-10-20T18:10:00Z","v":5606,"vw":124.492717},{"c":124.475,"h":124.54,"l":124.455,"n":197,"o":124.53,"t":"2026-10-20T18:15:00Z","v":5954,"vw":124.498639},{"c":124.455,"h":124.475,"l":124.42,"n":120,"o":124.475,"t":"2026-10-20T18:20:00Z","v":3360,"vw":124.447412},{"c":124.475,"h":124.475,"l":124.44,"n":140,"o":124.465,"t":"2026-10-20T18:25:00Z","v":4381,"vw":124.457507},{"c":124.33,"h":124.51,"l":124.33,"n":250,"o":124.465,"t":"2026-10-20T18:30:00Z","v":8206,"vw":124.415048},{"c":124.23,"h":124.355,"l":124.22,"n":265,"o":124.355,"t":"2026-10-20T18:35:00Z","v":10128,"vw":124.288017},{"c":124.075,"h":124.21,"l":124.075,"n":167,"o":124.21,"t":"2026-10-20T18:40:00Z","v":4529,"vw":124.144508},{"c":124.0849,"h":124.12,"l":124.04,"n":152,"o":124.075,"t":"2026-10-20T18:45:00Z","v":7401,"vw":124.071983},{"c":124.05,"h":124.12,"l":124.04,"n":105,"o":124.04,"t":"2026-10-20T18:50:00Z","v":3865,"vw":124.081747},{"c":123.9,"h":124.095,"l":123.835,"n":358,"o":124.05,"t":"2026-10-20T18:55:00Z","v":21214,"vw":123.997249},{"c":123.97,"h":124,"l":123.83,"n":325,"o":123.83,"t":"2026-10-20T19:00:00Z","v":14471,"vw":123.910147},{"c":124.195,"h":124.235,"l":123.92,"n":408,"o":123.97,"t":"2026-10-20T19:05:00Z","v":18257,"vw":124.036446},{"c":124.05,"h":124.3096,"l":124.05,"n":249,"o":124.235,"t":"2026-10-20T19:10:00Z","v":7985,"vw":124.166211},{"c":123.92,"h":124.07,"l":123.835,"n":417,"o":124.02,"t":"2026-10-20T19:15:00Z","v":46460,"vw":123.967458},{"c":123.715,"h":123.95,"l":123.67,"n":524,"o":123.87,"t":"2026-10-20T19:20:00Z","v":18653,"vw":123.795649},{"c":123.76,"h":123.83,"l":123.56,"n":800,"o":123.635,"t":"2026-10-20T19:25:00Z","v":28443,"vw":123.73189},{"c":123.96,"h":123.96,"l":123.57,"n":1103,"o":123.76,"t":"2026-10-20T19:30:00Z","v":32105,"vw":123.749786},{"c":123.93,"h":123.99,"l":123.86,"n":465,"o":123.86,"t":"2026-10-20T19:35:00Z","v":13431,"vw":123.948138},{"c":123.92,"h":123.94,"l":123.78,"n":679,"o":123.93,"t":"2026-10-20T19:40:00Z","v":26768,"vw":123.875884},{"c":124.105,"h":124.14,"l":123.92,"n":690,"o":123.92,"t":"2026-10-20T19:45:00Z","v":32912,"vw":124.03326},{"c":124.305,"h":124.32,"l":124.035,"n":863,"o":124.07,"t":"2026-10-20T19:50:00Z","v":34746,"vw":124.208939},{"c":124.38,"h":124.47,"l":124.23,"n":2812,"o":124.33,"t":"2026-10-20T19:55:00Z","v":152282,"vw":124.359848},{"c":124.37,"h":124.37,"l":124.37,"n":45,"o":124.37,"t":"2026-10-20T20:00:00Z","v":224431,"vw":124.37},{"c":122.9891,"h":122.9891,"l":122.9891,"n":3,"o":122.9891,"t":"2026-10-20T20:15:00Z","v":153,"vw":122.9891},{"c":124.37,"h":124.37,"l":124.37,"n":1,"o":124.37,"t":"2026-10-20T20:25:00Z","v":9323,"vw":124.37},{"c":123.51,"h":123.51,"l":123.51,"n":32,"o":123.51,"t":"2026-10-21T12:45:00Z","v":930,"vw":123.51},{"c":123.19,"h":123.19,"l":123.19,"n":3,"o":123.19,"t":"2026-10-21T13:10:00Z","v":327,"vw":123.19},{"c":125.82,"h":125.82,"l":123.51,"n":34,"o":123.51,"t":"2026-10-21T13:25:00Z","v":2098,"vw":125.313068},{"c":124.23,"h":124.51,"l":123.52,"n":399,"o":123.9,"t":"2026-10-21T13:30:00Z","v":153316,"vw":124.438051},{"c":124.74,"h":124.94,"l":124.15,"n":380,"o":124.25,"t":"2026-10-21T13:35:00Z","v":19831,"vw":124.707739},{"c":125,"h":125.25,"l":124.71,"n":477,"o":124.865,"t":"2026-10-21T13:40:00Z","v":34605,"vw":124.913355},{"c":124.88,"h":125.0686,"l":124.52,"n":260,"o":124.9,"t":"2026-10-21T13:45:00Z","v":14488,"vw":124.718481},{"c":124.72,"h":125.09,"l":124.67,"n":325,"o":124.88,"t":"2026-10-21T13:50:00Z","v":16979,"vw":124.956707},{"c":124.59,"h":124.78,"l":124.54,"n":367,"o":124.72,"t":"2026-10-21T13:55:00Z","v":18659,"vw":124.710903},{"c":123.705,"h":124.6609,"l":123.705,"n":220,"o":124.63,"t":"2026-10-21T14:00:00Z","v":9526,"vw":124.202172},{"c":123.67,"h":123.84,"l":123.25,"n":346,"o":123.37,"t":"2026-10-21T14:05:00Z","v":17134,"vw":123.505813},{"c":123.34,"h":123.85,"l":123.33,"n":346,"o":123.73,"t":"2026-10-21T14:10:00Z","v":20477,"vw":123.604943},{"c":123.71,"h":123.71,"l":123.45,"n":206,"o":123.45,"t":"2026-10-21T14:15:00Z","v":10441,"vw":123.573411},{"c":123.715,"h":123.715,"l":123.4,"n":200,"o":123.54,"t":"2026-10-21T14:20:00Z","v":10944,"vw":123.57196},{"c":123.73,"h":123.9,"l":123.59,"n":278,"o":123.685,"t":"2026-10-21T14:25:00Z","v":18150,"vw":123.741001},{"c":123.675,"h":123.98,"l":123.64,"n":489,"o":123.81,"t":"2026-10-21T14:30:00Z","v":21666,"vw":123.813846},{"c":123.88,"h":123.88,"l":123.5998,"n":222,"o":123.675,"t":"2026-10-21T14:35:00Z","v":9527,"vw":123.712787},{"c":123.575,"h":123.96,"l":123.53,"n":248,"o":123.96,"t":"2026-10-21T14:40:00Z","v":11049,"vw":123.705279},{"c":123.5,"h":123.73,"l":123.4,"n":366,"o":123.55,"t":"2026-10-21T14:45:00Z","v":22444,"vw":123.565863},{"c":123.43,"h":123.55,"l":123.14,"n":302,"o":123.495,"t":"2026-10-21T14:50:00Z","v":13235,"vw":123.38148},{"c":123.41,"h":123.51,"l":123.27,"n":184,"o":123.39,"t":"2026-10-21T14:55:00Z","v":9866,"vw":123.370647},{"c":123.24,"h":123.384,"l":123.24,"n":167,"o":123.325,"t":"2026-10-21T15:00:00Z","v":5108,"vw":123.319664},{"c":123.25,"h":123.29,"l":123.02,"n":202,"o":123.29,"t":"2026-10-21T15:05:00Z","v":8903,"vw":123.143862},{"c":123.26,"h":123.3,"l":123.17,"n":178,"o":123.26,"t":"2026-10-21T15:10:00Z","v":5865,"vw":123.26429},{"c":123.46,"h":123.46,"l":123.27,"n":178,"o":123.3929,"t":"2026-10-21T15:15:00Z","v":7285,"vw":123.345594},{"c":123.23,"h":123.4099,"l":123.1298,"n":215,"o":123.36,"t":"2026-10-21T15:20:00Z","v":8768,"vw":123.290204},{"c":123.12,"h":123.2684,"l":123.11,"n":243,"o":123.23,"t":"2026-10-21T15:25:00Z","v":9765,"vw":123.19443},{"c":123.21,"h":123.23,"l":123,"n":378,"o":123.165,"t":"2026-10-21T15:30:00Z","v":15716,"vw":123.095051},{"c":122.875,"h":123.205,"l":122.71,"n":268,"o":123.2025,"t":"2026-10-21T15:35:00Z","v":6623,"vw":122.962992},{"c":123.11,"h":123.11,"l":122.9,"n":113,"o":122.9,"t":"2026-10-21T15:40:00Z","v":3277,"vw":123.012308},{"c":123.43,"h":123.43,"l":123.24,"n":196,"o":123.24,"t":"2026-10-21T15:45:00Z","v":7146,"vw":123.365775},{"c":123.49,"h":123.49,"l":123.27,"n":149,"o":123.3917,"t":"2026-10-21T15:50:00Z","v":4674,"vw":123.371195},{"c":123.22,"h":123.5,"l":123.22,"n":163,"o":123.395,"t":"2026-10-21T15:55:00Z","v":6522,"vw":123.360158},{"c":123.205,"h":123.235,"l":123.1,"n":173,"o":123.23,"t":"2026-10-21T16:00:00Z","v":3573,"vw":123.195667},{"c":123.19,"h":123.33,"l":123.085,"n":228,"o":123.16,"t":"2026-10-21T16:05:00Z","v":11499,"vw":123.185334},{"c":123.265,"h":123.3,"l":123.195,"n":177,"o":123.205,"t":"2026-10-21T16:10:00Z","v":9556,"vw":123.256297},{"c":123.4425,"h":123.445,"l":123.215,"n":248,"o":123.265,"t":"2026-10-21T16:15:00Z","v":10217,"vw":123.287109},{"c":123.535,"h":123.645,"l":123.44,"n":191,"o":123.44,"t":"2026-10-21T16:20:00Z","v":5703,"vw":123.555217},{"c":123.425,"h":123.59,"l":123.34,"n":222,"o":123.59,"t":"2026-10-21T16:25:00Z","v":7772,"vw":123.434499},{"c":123.44,"h":123.5,"l":123.405,"n":158,"o":123.5,"t":"2026-10-21T16:30:00Z","v":4796,"vw":123.467846},{"c":123.3225,"h":123.44,"l":123.32,"n":186,"o":123.41,"t":"2026-10-21T16:35:00Z","v":5481,"vw":123.381319},{"c":123.44,"h":123.45,"l":123.245,"n":196,"o":123.32,"t":"2026-10-21T16:40:00Z","v":5588,"vw":123.34945},{"c":123.665,"h":123.68,"l":123.4,"n":242,"o":123.45,"t":"2026-10-21T16:45:00Z","v":8432,"vw":123.53759},{"c":123.69,"h":123.75,"l":123.5954,"n":168,"o":123.66,"t":"2026-10-21T16:50:00Z","v":30631,"vw":123.679956},{"c":124.12,"h":124.15,"l":123.72,"n":312,"o":123.72,"t":"2026-10-21T16:55:00Z","v":229881,"vw":123.969745},{"c":124.07,"h":124.07,"l":123.765,"n":205,"o":124.02,"t":"2026-10-21T17:00:00Z","v":7162,"vw":123.908322},{"c":124.29,"h":124.43,"l":124.06,"n":227,"o":124.06,"t":"2026-10-21T17:05:00Z","v":8972,"vw":124.200172},{"c":124.5352,"h":124.5352,"l":124.31,"n":213,"o":124.39,"t":"2026-10-21T17:10:00Z","v":8268,"vw":124.434335},{"c":124.48,"h":124.5,"l":124.455,"n":142,"o":124.5,"t":"2026-10-21T17:15:00Z","v":3894,"vw":124.471818},{"c":124.49,"h":124.51,"l":124.45,"n":200,"o":124.49,"t":"2026-10-21T17:20:00Z","v":10671,"vw":124.481708},{"c":124.35,"h":124.43,"l":124.16,"n":275,"o":124.43,"t":"2026-10-21T17:25:00Z","v":9912,"vw":124.346645},{"c":124.36,"h":124.41,"l":124.16,"n":265,"o":124.41,"t":"2026-10-21T17:30:00Z","v":21808,"vw":124.247063},{"c":124.215,"h":124.36,"l":124.215,"n":157,"o":124.36,"t":"2026-10-21T17:35:00Z","v":4533,"vw":124.313947},{"c":124.19,"h":124.36,"l":124.16,"n":239,"o":124.27,"t":"2026-10-21T17:40:00Z","v":8718,"vw":124.253913},{"c":124.005,"h":124.3,"l":123.995,"n":305,"o":124.23,"t":"2026-10-21T17:45:00Z","v":20361,"vw":124.17311},{"c":124.04,"h":124.12,"l":124.01,"n":125,"o":124.0109,"t":"2026-10-21T17:50:00Z","v":4346,"vw":124.045849},{"c":124.015,"h":124.16,"l":124.015,"n":235,"o":124.035,"t":"2026-10-21T17:55:00Z","v":7404,"vw":124.081478},{"c":124.17,"h":124.17,"l":123.925,"n":220,"o":123.95,"t":"2026-10-21T18:00:00Z","v":5045,"vw":124.010994},{"c":124.2,"h":124.21,"l":124.14,"n":137,"o":124.2,"t":"2026-10-21T18:05:00Z","v":4535,"vw":124.184604},{"c":124.33,"h":124.37,"l":124.19,"n":196,"o":124.2,"t":"2026-10-21T18:10:00Z","v":6127,"vw":124.266458},{"c":124.415,"h":124.45,"l":124.32,"n":169,"o":124.39,"t":"2026-10-21T18:15:00Z","v":4016,"vw":124.401827},{"c":124.655,"h":124.785,"l":124.44,"n":256,"o":124.44,"t":"2026-10-21T18:20:00Z","v":13365,"vw":124.702651},{"c":124.67,"h":124.67,"l":124.65,"n":140,"o":124.67,"t":"2026-10-21T18:25:00Z","v":2283,"vw":124.66581},{"c":124.65,"h":124.74,"l":124.65,"n":171,"o":124.67,"t":"2026-10-21T18:30:00Z","v":3332,"vw":124.684848},{"c":124.87,"h":124.87,"l":124.66,"n":245,"o":124.66,"t":"2026-10-21T18:35:00Z","v":5992,"vw":124.764759},{"c":124.82,"h":124.92,"l":124.8,"n":217,"o":124.875,"t":"2026-10-21T18:40:00Z","v":7725,"vw":124.863851},{"c":125,"h":125.015,"l":124.76,"n":428,"o":124.84,"t":"2026-10-21T18:45:00Z","v":23081,"vw":124.912189},{"c":125.12,"h":125.16,"l":124.97,"n":212,"o":125,"t":"2026-10-21T18:50:00Z","v":7800,"vw":125.028768},{"c":124.97,"h":125.1699,"l":124.83,"n":447,"o":125.15,"t":"2026-10-21T18:55:00Z","v":19684,"vw":125.001119},{"c":124.945,"h":125.01,"l":124.72,"n":370,"o":124.99,"t":"2026-10-21T19:00:00Z","v":14036,"vw":124.814287},{"c":124.805,"h":124.92,"l":124.6898,"n":269,"o":124.785,"t":"2026-10-21T19:05:00Z","v":37110,"vw":124.805855},{"c":124.77,"h":124.9,"l":124.59,"n":358,"o":124.785,"t":"2026-10-21T19:10:00Z","v":12302,"vw":124.731336},{"c":124.87,"h":124.95,"l":124.765,"n":436,"o":124.84,"t":"2026-10-21T19:15:00Z","v":25768,"vw":124.859207},{"c":125.11,"h":125.15,"l":124.93,"n":357,"o":124.93,"t":"2026-10-21T19:20:00Z","v":10656,"vw":125.020418},{"c":125.19,"h":125.27,"l":125.13,"n":294,"o":125.165,"t":"2026-10-21T19:25:00Z","v":7108,"vw":125.210746},{"c":125.19,"h":125.26,"l":125.08,"n":365,"o":125.12,"t":"2026-10-21T19:30:00Z","v":12122,"vw":125.163795},{"c":125.17,"h":125.43,"l":125.095,"n":461,"o":125.19,"t":"2026-10-21T19:35:00Z","v":22339,"vw":125.228341},{"c":125.2,"h":125.33,"l":125.155,"n":554,"o":125.17,"t":"2026-10-21T19:40:00Z","v":32030,"vw":125.24059},{"c":125.25,"h":125.38,"l":125.16,"n":668,"o":125.34,"t":"2026-10-21T19:45:00Z","v":51696,"vw":125.279992},{"c":125.15,"h":125.43,"l":125.15,"n":870,"o":125.31,"t":"2026-10-21T19:50:00Z","v":41489,"vw":125.314364},{"c":124.81,"h":125.19,"l":124.81,"n":2428,"o":125.15,"t":"2026-10-21T19:55:00Z","v":115253,"vw":124.937343},{"c":124.83,"h":124.83,"l":124.83,"n":41,"o":124.83,"t":"2026-10-21T20:00:00Z","v":226615,"vw":124.83},{"c":125.2,"h":125.2,"l":125.2,"n":11,"o":125.2,"t":"2026-10-22T12:05:00Z","v":350,"vw":125.2},{"c":125,"h":125,"l":125,"n":22,"o":125,"t":"2026-10-22T13:25:00Z","v":1158,"vw":125},{"c":122.5,"h":124.91,"l":122.22,"n":1334,"o":124.72,"t":"2026-10-22T13:30:00Z","v":128364,"vw":123.535259},{"c":123.72,"h":123.88,"l":122.37,"n":751,"o":122.5,"t":"2026-10-22T13:35:00Z","v":53829,"vw":122.886498},{"c":123.585,"h":124.29,"l":123.34,"n":1008,"o":123.87,"t":"2026-10-22T13:40:00Z","v":74737,"vw":123.996798},{"c":123.25,"h":123.64,"l":122.76,"n":838,"o":123.485,"t":"2026-10-22T13:45:00Z","v":64943,"vw":123.181747},{"c":123.24,"h":123.73,"l":123.08,"n":927,"o":123.24,"t":"2026-10-22T13:50:00Z","v":64892,"vw":123.468459},{"c":123.66,"h":123.68,"l":123.09,"n":670,"o":123.26,"t":"2026-10-22T13:55:00Z","v":52815,"vw":123.458156},{"c":123.77,"h":124.26,"l":123.57,"n":935,"o":123.595,"t":"2026-10-22T14:00:00Z","v":59125,"vw":123.900481},{"c":123.51,"h":124.02,"l":123.36,"n":872,"o":123.93,"t":"2026-10-22T14:05:00Z","v":61683,"vw":123.659538},{"c":123.62,"h":124.02,"l":123.419,"n":755,"o":123.63,"t":"2026-10-22T14:10:00Z","v":49797,"vw":123.671111},{"c":123.56,"h":123.94,"l":123.49,"n":669,"o":123.69,"t":"2026-10-22T14:15:00Z","v":45935,"vw":123.734252},{"c":123.01,"h":123.63,"l":123,"n":936,"o":123.56,"t":"2026-10-22T14:20:00Z","v":60669,"vw":123.296763},{"c":122.595,"h":123.37,"l":122.34,"n":953,"o":123.035,"t":"2026-10-22T14:25:00Z","v":70929,"vw":122.914599},{"c":122.245,"h":122.82,"l":121.6174,"n":1256,"o":122.66,"t":"2026-10-22T14:30:00Z","v":89203,"vw":122.26996},{"c":122.3,"h":122.67,"l":121.68,"n":825,"o":122.26,"t":"2026-10-22T14:35:00Z","v":51026,"vw":122.250229},{"c":122.005,"h":122.32,"l":121.9725,"n":548,"o":122.305,"t":"2026-10-22T14:40:00Z","v":40453,"vw":122.195427},{"c":122.79,"h":122.84,"l":121.965,"n":570,"o":121.995,"t":"2026-10-22T14:45:00Z","v":34517,"vw":122.420583},{"c":122.86,"h":123.01,"l":122.62,"n":932,"o":122.79,"t":"2026-10-22T14:50:00Z","v":60515,"vw":122.861005},{"c":122.73,"h":122.98,"l":122.43,"n":819,"o":122.89,"t":"2026-10-22T14:55:00Z","v":57367,"vw":122.704698},{"c":123.16,"h":123.16,"l":122.64,"n":826,"o":122.69,"t":"2026-10-22T15:00:00Z","v":55313,"vw":122.934681},{"c":123.245,"h":123.27,"l":123.12,"n":669,"o":123.1585,"t":"2026-10-22T15:05:00Z","v":47783,"vw":123.202605},{"c":123.27,"h":123.3,"l":123.07,"n":757,"o":123.245,"t":"2026-10-22T15:10:00Z","v":53774,"vw":123.182358},{"c":123.35,"h":123.5,"l":123.215,"n":788,"o":123.26,"t":"2026-10-22T15:15:00Z","v":55645,"vw":123.383995},{"c":123.305,"h":123.6,"l":123.1,"n":800,"o":123.38,"t":"2026-10-22T15:20:00Z","v":54728,"vw":123.415671},{"c":123.51,"h":123.52,"l":123.19,"n":649,"o":123.335,"t":"2026-10-22T15:25:00Z","v":41583,"vw":123.31106},{"c":123.62,"h":123.68,"l":123.39,"n":707,"o":123.57,"t":"2026-10-22T15:30:00Z","v":42714,"vw":123.52189},{"c":123.455,"h":123.62,"l":123.4,"n":739,"o":123.59,"t":"2026-10-22T15:35:00Z","v":55195,"vw":123.512641},{"c":123.4525,"h":123.57,"l":123.23,"n":653,"o":123.45,"t":"2026-10-22T15:40:00Z","v":45176,"vw":123.466888},{"c":123.67,"h":123.67,"l":123.365,"n":447,"o":123.46,"t":"2026-10-22T15:45:00Z","v":34438,"vw":123.537626},{"c":123.44,"h":123.84,"l":123.42,"n":498,"o":123.7,"t":"2026-10-22T15:50:00Z","v":31629,"vw":123.657235},{"c":123.37,"h":123.5,"l":123.11,"n":520,"o":123.44,"t":"2026-10-22T15:55:00Z","v":35257,"vw":123.393036},{"c":123.24,"h":123.43,"l":123.21,"n":453,"o":123.385,"t":"2026-10-22T16:00:00Z","v":29629,"vw":123.333673},{"c":123.42,"h":123.47,"l":123.085,"n":505,"o":123.22,"t":"2026-10-22T16:05:00Z","v":37207,"vw":123.268778},{"c":123.22,"h":123.5,"l":123.095,"n":420,"o":123.415,"t":"2026-10-22T16:10:00Z","v":29641,"vw":123.351405},{"c":123.26,"h":123.325,"l":123.19,"n":371,"o":123.21,"t":"2026-10-22T16:15:00Z","v":26113,"vw":123.267895},{"c":123.5,"h":123.5174,"l":123.17,"n":623,"o":123.265,"t":"2026-10-22T16:20:00Z","v":41375,"vw":123.383199},{"c":123.65,"h":123.65,"l":123.32,"n":549,"o":123.5,"t":"2026-10-22T16:25:00Z","v":37109,"vw":123.456587},{"c":123.18,"h":123.82,"l":123.14,"n":586,"o":123.66,"t":"2026-10-22T16:30:00Z","v":28918,"vw":123.536342},{"c":122.47,"h":123.21,"l":122.47,"n":559,"o":123.16,"t":"2026-10-22T16:35:00Z","v":250890,"vw":122.942504},{"c":122.435,"h":122.48,"l":122.15,"n":564,"o":122.41,"t":"2026-10-22T16:40:00Z","v":34324,"vw":122.348458},{"c":122.34,"h":122.44,"l":121.99,"n":631,"o":122.435,"t":"2026-10-22T16:45:00Z","v":36116,"vw":122.214372},{"c":122.785,"h":122.95,"l":122.27,"n":600,"o":122.29,"t":"2026-10-22T16:50:00Z","v":34711,"vw":122.566511}],"history":[{"c":51.77,"h":52.7699,"l":51.45,"n":14018,"o":52.6,"t":"2024-10-21T04:00:00Z","v":1101015,"vw":51.836292},{"c":51.55,"h":52.025,"l":51.14,"n":14554,"o":51.68,"t":"2024-10-22T04:00:00Z","v":1110945,"vw":51.590029},{"c":50.8,"h":51.7,"l":50.51,"n":15577,"o":51.46,"t":"2024-10-23T04:00:00Z","v":991796,"vw":50.851645},{"c":49.3,"h":50.79,"l":49.12,"n":17691,"o":50.79,"t":"2024-10-24T04:00:00Z","v":1039170,"vw":49.643956},{"c":49.25,"h":49.84,"l":48.84,"n":14041,"o":49.35,"t":"2024-10-25T04:00:00Z","v":789585,"vw":49.264157},{"c":50.46,"h":50.78,"l":49.71,"n":14790,"o":49.72,"t":"2024-10-28T04:00:00Z","v":1167540,"vw":50.400754},{"c":50.64,"h":50.96,"l":50.1,"n":11420,"o":50.17,"t":"2024-10-29T04:00:00Z","v":538246,"vw":50.547785},{"c":50.59,"h":51.08,"l":50.03,"n":12771,"o":50.46,"t":"2024-10-30T04:00:00Z","v":741188,"vw":50.596264},{"c":50.57,"h":51.21,"l":50.01,"n":29409,"o":50.56,"t":"2024-10-31T04:00:00Z","v":1912235,"vw":50.757746},{"c":57.15,"h":57.62,"l":52.562,"n":45120,"o":55.655,"t":"2024-11-01T04:00:00Z","v":3404028,"vw":56.362592},{"c":58.47,"h":59.39,"l":56.82,"n":28875,"o":56.82,"t":"2024-11-04T05:00:00Z","v":2121501,"vw":58.647144},{"c":58.72,"h":58.74,"l":57.085,"n":19190,"o":58,"t":"2024-11-05T05:00:00Z","v":1140212,"vw":58.133388},{"c":60.63,"h":61.49,"l":58.005,"n":26674,"o":60.55,"t":"2024-11-06T05:00:00Z","v":1530025,"vw":60.095209},{"c":59.65,"h":60.95,"l":58.76,"n":22363,"o":60.66,"t":"2024-11-07T05:00:00Z","v":1064395,"vw":59.560187},{"c":60.98,"h":61.19,"l":59.14,"n":17315,"o":59.65,"t":"2024-11-08T05:00:00Z","v":1115711,"vw":60.784209},{"c":61.09,"h":62.128,"l":60.55,"n":20259,"o":61.13,"t":"2024-11-11T05:00:00Z","v":1469898,"vw":61.255484},{"c":59.61,"h":62.02,"l":59.235,"n":18191,"o":61.08,"t":"2024-11-12T05:00:00Z","v":1510827,"vw":60.27554},{"c":58.61,"h":60.37,"l":58.46,"n":14538,"o":59.79,"t":"2024-11-13T05:00:00Z","v":830665,"vw":58.875938},{"c":53.96,"h":59.8,"l":53.84,"n":40704,"o":58.25,"t":"2024-11-14T05:00:00Z","v":3219178,"vw":55.51648},{"c":45.65,"h":49.64,"l":45.625,"n":65142,"o":48.81,"t":"2024-11-15T05:00:00Z","v":7231432,"vw":46.748789},{"c":42.57,"h":45.71,"l":42.01,"n":65245,"o":45.66,"t":"2024-11-18T05:00:00Z","v":5485000,"vw":42.962215},{"c":44.81,"h":45.3,"l":42.65,"n":43333,"o":43.81,"t":"2024-11-19T05:00:00Z","v":3772193,"vw":44.400949},{"c":45.76,"h":46.2,"l":44.1,"n":24527,"o":44.57,"t":"2024-11-20T05:00:00Z","v":1875129,"vw":45.46992},{"c":45.7,"h":46.115,"l":44.8,"n":20586,"o":45.85,"t":"2024-11-21T05:00:00Z","v":1297846,"vw":45.487563},{"c":49,"h":49.57,"l":46.21,"n":43407,"o":48.93,"t":"2024-11-22T05:00:00Z","v":4549681,"vw":48.468298},{"c":47.79,"h":50,"l":47.005,"n":34748,"o":49.51,"t":"2024-11-25T05:00:00Z","v":3213362,"vw":47.922982},{"c":47.79,"h":48.17,"l":46.27,"n":19373,"o":47.53,"t":"2024-11-26T05:00:00Z","v":1400365,"vw":47.48561},{"c":48.47,"h":48.7394,"l":47.37,"n":14149,"o":47.785,"t":"2024-11-27T05:00:00Z","v":963013,"vw":48.318787},{"c":48.2,"h":48.81,"l":48.12,"n":8948,"o":48.3,"t":"2024-11-29T05:00:00Z","v":720988,"vw":48.336183},{"c":48.59,"h":48.78,"l":47.4,"n":20524,"o":48.12,"t":"2024-12-02T05:00:00Z","v":1315858,"vw":48.336375},{"c":48.48,"h":48.83,"l":47.79,"n":16140,"o":48.56,"t":"2024-12-03T05:00:00Z","v":1177171,"vw":48.522618},{"c":48.61,"h":49.08,"l":48.43,"n":11534,"o":48.76,"t":"2024-12-04T05:00:00Z","v":786307,"vw":48.702148},{"c":48.06,"h":48.64,"l":47.36,"n":15697,"o":48.1,"t":"2024-12-05T05:00:00Z","v":1025808,"vw":48.174188},{"c":48.4,"h":49.05,"l":48.14,"n":12957,"o":48.4,"t":"2024-12-06T05:00:00Z","v":905788,"vw":48.599605},{"c":49.06,"h":49.27,"l":47.8424,"n":14296,"o":48.2,"t":"2024-12-09T05:00:00Z","v":867191,"vw":48.913264},{"c":49.06,"h":49.79,"l":48.32,"n":17151,"o":49.26,"t":"2024-12-10T05:00:00Z","v":1103915,"vw":49.088545},{"c":47.39,"h":49.345,"l":47.08,"n":16910,"o":49.24,"t":"2024-12-11T05:00:00Z","v":1242478,"vw":47.724605},{"c":47.83,"h":48.64,"l":47.39,"n":18351,"o":47.39,"t":"2024-12-12T05:00:00Z","v":927743,"vw":48.051834},{"c":48,"h":48.31,"l":47.31,"n":18253,"o":47.32,"t":"2024-12-13T05:00:00Z","v":932105,"vw":47.957616},{"c":48.03,"h":48.88,"l":47.695,"n":26700,"o":48.1,"t":"2024-12-16T05:00:00Z","v":2213268,"vw":48.204524},{"c":48.6,"h":48.8215,"l":47.545,"n":25136,"o":47.58,"t":"2024-12-17T05:00:00Z","v":1333564,"vw":48.464002},{"c":46.84,"h":49.6,"l":46.4506,"n":26438,"o":48.66,"t":"2024-12-18T05:00:00Z","v":1850086,"vw":47.556493},{"c":47.32,"h":48.11,"l":46.9,"n":25465,"o":46.94,"t":"2024-12-19T05:00:00Z","v":1754847,"vw":47.55818},{"c":46.96,"h":48.205,"l":46.88,"n":29672,"o":47.03,"t":"2024-12-20T05:00:00Z","v":4794826,"vw":47.108329},{"c":47.16,"h":47.34,"l":46.26,"n":20831,"o":46.77,"t":"2024-12-23T05:00:00Z","v":1451779,"vw":47.033243},{"c":47.54,"h":47.63,"l":46.755,"n":5902,"o":47.25,"t":"2024-12-24T05:00:00Z","v":308684,"vw":47.332959},{"c":48.03,"h":48.24,"l":46.995,"n":13993,"o":47.47,"t":"2024-12-26T05:00:00Z","v":762337,"vw":47.920367},{"c":48.13,"h":48.26,"l":47.56,"n":14257,"o":47.6,"t":"2024-12-27T05:00:00Z","v":946090,"vw":48.013091},{"c":47.99,"h":48.796,"l":47.65,"n":14151,"o":48.645,"t":"2024-12-30T05:00:00Z","v":891545,"vw":48.168625},{"c":47.81,"h":48.72,"l":47.72,"n":13930,"o":48.2,"t":"2024-12-31T05:00:00Z","v":842690,"vw":48.060249},{"c":48.01,"h":49,"l":47.86,"n":18722,"o":48.23,"t":"2025-01-02T05:00:00Z","v":1210331,"vw":48.272028},{"c":47.74,"h":48.53,"l":47.52,"n":17525,"o":48.2,"t":"2025-01-03T05:00:00Z","v":992979,"vw":47.949366},{"c":50.51,"h":50.815,"l":47.75,"n":26606,"o":47.75,"t":"2025-01-06T05:00:00Z","v":1894141,"vw":50.160631},{"c":51.19,"h":51.73,"l":50.355,"n":20916,"o":51,"t":"2025-01-07T05:00:00Z","v":1790512,"vw":51.04242},{"c":53.76,"h":55,"l":51.91,"n":32756,"o":54.12,"t":"2025-01-08T05:00:00Z","v":2669896,"vw":53.373732},{"c":52.8,"h":53.99,"l":52.66,"n":25156,"o":53.95,"t":"2025-01-10T05:00:00Z","v":2146563,"vw":53.041365},{"c":54.14,"h":54.84,"l":52.2278,"n":28367,"o":52.65,"t":"2025-01-13T05:00:00Z","v":2016142,"vw":53.762513},{"c":53.83,"h":54.8699,"l":53.26,"n":14680,"o":54.74,"t":"2025-01-14T05:00:00Z","v":1360890,"vw":53.804576},{"c":54.51,"h":55.3,"l":54.05,"n":24631,"o":54.39,"t":"2025-01-15T05:00:00Z","v":1959521,"vw":54.712463},{"c":55.37,"h":55.79,"l":54.64,"n":21479,"o":54.64,"t":"2025-01-16T05:00:00Z","v":1570052,"vw":55.377582},{"c":54.8,"h":55.73,"l":54.765,"n":16352,"o":55.66,"t":"2025-01-17T05:00:00Z","v":942149,"vw":55.123564},{"c":55.94,"h":56.39,"l":54.88,"n":18940,"o":55.1,"t":"2025-01-21T05:00:00Z","v":1204322,"vw":55.744575},{"c":55.28,"h":55.9999,"l":54.985,"n":16675,"o":55.79,"t":"2025-01-22T05:00:00Z","v":1154629,"vw":55.295626},{"c":55.63,"h":55.87,"l":54.96,"n":15311,"o":55.22,"t":"2025-01-23T05:00:00Z","v":934843,"vw":55.493741},{"c":55.77,"h":56.0799,"l":54.975,"n":11647,"o":55.29,"t":"2025-01-24T05:00:00Z","v":731809,"vw":55.681241},{"c":55.86,"h":57.246,"l":55.24,"n":15041,"o":55.69,"t":"2025-01-27T05:00:00Z","v":913908,"vw":56.251669},{"c":56,"h":56.82,"l":55.66,"n":15790,"o":55.97,"t":"2025-01-28T05:00:00Z","v":1233861,"vw":56.10982},{"c":55.83,"h":56.74,"l":55.1221,"n":13115,"o":56.03,"t":"2025-01-29T05:00:00Z","v":840902,"vw":55.920859},{"c":56.42,"h":57.46,"l":56.06,"n":14314,"o":56.3,"t":"2025-01-30T05:00:00Z","v":1058672,"vw":56.605306},{"c":56.64,"h":57.4,"l":56.32,"n":20705,"o":56.34,"t":"2025-01-31T05:00:00Z","v":1385895,"vw":56.784287},{"c":56.28,"h":57.14,"l":54.96,"n":20445,"o":55.12,"t":"2025-02-03T05:00:00Z","v":1136312,"vw":56.251903},{"c":56.77,"h":56.85,"l":55.925,"n":13538,"o":56.01,"t":"2025-02-04T05:00:00Z","v":715013,"vw":56.628262},{"c":57.63,"h":57.72,"l":56.6,"n":14706,"o":57.05,"t":"2025-02-05T05:00:00Z","v":1052607,"vw":57.363278},{"c":57.94,"h":58.196,"l":57.455,"n":20473,"o":57.91,"t":"2025-02-06T05:00:00Z","v":1068187,"vw":57.928657},{"c":57.1,"h":58.07,"l":56.94,"n":18450,"o":58.07,"t":"2025-02-07T05:00:00Z","v":1038216,"vw":57.234047},{"c":57.34,"h":57.775,"l":56.88,"n":16610,"o":57.1,"t":"2025-02-10T05:00:00Z","v":965921,"vw":57.37921},{"c":57.33,"h":57.39,"l":56.51,"n":16278,"o":57.02,"t":"2025-02-11T05:00:00Z","v":1143602,"vw":57.101723},{"c":58.11,"h":58.33,"l":56.71,"n":16968,"o":56.71,"t":"2025-02-12T05:00:00Z","v":888174,"vw":57.920576},{"c":58.61,"h":58.72,"l":57.79,"n":17414,"o":58.48,"t":"2025-02-13T05:00:00Z","v":883155,"vw":58.469574},{"c":58.29,"h":59.4,"l":58.12,"n":14513,"o":59.12,"t":"2025-02-14T05:00:00Z","v":1000607,"vw":58.492811},{"c":57.9,"h":58.8961,"l":57.61,"n":28596,"o":58.84,"t":"2025-02-18T05:00:00Z","v":1658056,"vw":58.054442},{"c":57.77,"h":60.67,"l":56.77,"n":33185,"o":58.98,"t":"2025-02-19T05:00:00Z","v":2235416,"vw":58.098884},{"c":57.44,"h":57.73,"l":56.07,"n":25833,"o":57.35,"t":"2025-02-20T05:00:00Z","v":1543386,"vw":57.102516},{"c":57.75,"h":58.74,"l":57.32,"n":18436,"o":58,"t":"2025-02-21T05:00:00Z","v":1299870,"vw":57.850666},{"c":58.5,"h":59.35,"l":57.49,"n":23158,"o":57.93,"t":"2025-02-24T05:00:00Z","v":1362433,"vw":58.472098},{"c":57.99,"h":58.98,"l":57.5,"n":20066,"o":58.6,"t":"2025-02-25T05:00:00Z","v":1198241,"vw":58.071114},{"c":57.92,"h":58.6982,"l":57.45,"n":17527,"o":58.02,"t":"2025-02-26T05:00:00Z","v":1024737,"vw":58.109474},{"c":57.7,"h":58.97,"l":57.65,"n":16915,"o":57.99,"t":"2025-02-27T05:00:00Z","v":879988,"vw":58.103384},{"c":59.15,"h":59.16,"l":57.49,"n":16915,"o":57.55,"t":"2025-02-28T05:00:00Z","v":1235596,"vw":58.805163},{"c":57.96,"h":59.9,"l":57.66,"n":23030,"o":59.14,"t":"2025-03-03T05:00:00Z","v":1414646,"vw":58.580419},{"c":58.14,"h":58.6592,"l":56.9,"n":23631,"o":57.57,"t":"2025-03-04T05:00:00Z","v":1478544,"vw":57.893673},{"c":59.53,"h":60.07,"l":58.23,"n":21504,"o":58.23,"t":"2025-03-05T05:00:00Z","v":1714544,"vw":59.520895},{"c":60.15,"h":60.31,"l":59.17,"n":28608,"o":59.21,"t":"2025-03-06T05:00:00Z","v":1753336,"vw":59.934192},{"c":60.98,"h":61.49,"l":59.18,"n":25968,"o":59.77,"t":"2025-03-07T05:00:00Z","v":1491791,"vw":60.601697},{"c":61.44,"h":63.11,"l":60.135,"n":33132,"o":60.17,"t":"2025-03-10T04:00:00Z","v":2090941,"vw":61.994945},{"c":61.45,"h":62.39,"l":60.6457,"n":22182,"o":61.24,"t":"2025-03-11T04:00:00Z","v":1218119,"vw":61.546603},{"c":60.89,"h":62.03,"l":60.38,"n":22409,"o":61.465,"t":"2025-03-12T04:00:00Z","v":1525372,"vw":60.930606},{"c":61.06,"h":61.48,"l":60.435,"n":16289,"o":60.77,"t":"2025-03-13T04:00:00Z","v":992143,"vw":61.072726},{"c":62.27,"h":62.72,"l":61.1116,"n":18645,"o":61.22,"t":"2025-03-14T04:00:00Z","v":1042468,"vw":62.134937},{"c":62.95,"h":63.389,"l":60.92,"n":22927,"o":62.46,"t":"2025-03-17T04:00:00Z","v":1587078,"vw":62.591081},{"c":62.54,"h":63.18,"l":62.13,"n":17519,"o":62.62,"t":"2025-03-18T04:00:00Z","v":1226195,"vw":62.544391},{"c":64.3,"h":64.545,"l":62.52,"n":19855,"o":62.59,"t":"2025-03-19T04:00:00Z","v":1371655,"vw":63.76941},{"c":64.32,"h":64.94,"l":63.8825,"n":25096,"o":63.91,"t":"2025-03-20T04:00:00Z","v":1637283,"vw":64.368195},{"c":65.16,"h":65.21,"l":63.5,"n":22699,"o":64.315,"t":"2025-03-21T04:00:00Z","v":4001042,"vw":64.904885},{"c":64.02,"h":66,"l":62.85,"n":26884,"o":65.69,"t":"2025-03-24T04:00:00Z","v":2399979,"vw":63.830335},{"c":64.84,"h":65.025,"l":63.51,"n":18972,"o":63.9,"t":"2025-03-25T04:00:00Z","v":1421825,"vw":64.50501},{"c":63.82,"h":65.03,"l":63.205,"n":19136,"o":65.03,"t":"2025-03-26T04:00:00Z","v":1283986,"vw":63.718709},{"c":64.48,"h":64.61,"l":63.38,"n":15660,"o":63.79,"t":"2025-03-27T04:00:00Z","v":830087,"vw":64.31663},{"c":63.84,"h":64.35,"l":62.72,"n":18031,"o":64.35,"t":"2025-03-28T04:00:00Z","v":1266778,"vw":63.638149},{"c":63.81,"h":64.07,"l":62.6,"n":19818,"o":63.39,"t":"2025-03-31T04:00:00Z","v":1640126,"vw":63.646974},{"c":61.87,"h":64.1677,"l":61.425,"n":23032,"o":64.06,"t":"2025-04-01T04:00:00Z","v":1407893,"vw":62.236326},{"c":63.02,"h":63.1386,"l":61.5405,"n":18311,"o":61.7,"t":"2025-04-02T04:00:00Z","v":1573621,"vw":62.76087},{"c":61.92,"h":63.14,"l":61.23,"n":26822,"o":62.07,"t":"2025-04-03T04:00:00Z","v":1883385,"vw":62.101762},{"c":59.77,"h":60.98,"l":59.11,"n":39406,"o":60.72,"t":"2025-04-04T04:00:00Z","v":2295481,"vw":59.836619},{"c":59.35,"h":61.815,"l":56.38,"n":33181,"o":57.5,"t":"2025-04-07T04:00:00Z","v":2035493,"vw":59.025943},{"c":57.54,"h":61.37,"l":56.93,"n":31383,"o":60.87,"t":"2025-04-08T04:00:00Z","v":2023423,"vw":58.206203},{"c":60.65,"h":61.44,"l":55.71,"n":33979,"o":56.11,"t":"2025-04-09T04:00:00Z","v":2068403,"vw":59.321841},{"c":57.7,"h":59.64,"l":56.68,"n":29288,"o":59.19,"t":"2025-04-10T04:00:00Z","v":1992998,"vw":57.963167},{"c":60.22,"h":60.88,"l":57.4,"n":24729,"o":57.87,"t":"2025-04-11T04:00:00Z","v":1839802,"vw":59.818247},{"c":61.39,"h":62.13,"l":60.06,"n":25358,"o":61.3,"t":"2025-04-14T04:00:00Z","v":1611642,"vw":61.315184},{"c":61.28,"h":62.14,"l":60.81,"n":17256,"o":61.55,"t":"2025-04-15T04:00:00Z","v":1286268,"vw":61.25341},{"c":58.82,"h":61.3,"l":57.5,"n":29269,"o":61.17,"t":"2025-04-16T04:00:00Z","v":1707112,"vw":58.554394},{"c":58.79,"h":59.33,"l":57.51,"n":19671,"o":58.18,"t":"2025-04-17T04:00:00Z","v":1519339,"vw":58.65147},{"c":57.29,"h":58.9899,"l":56.47,"n":21972,"o":58.74,"t":"2025-04-21T04:00:00Z","v":1267138,"vw":57.377519},{"c":58.21,"h":58.44,"l":57.4,"n":21184,"o":58,"t":"2025-04-22T04:00:00Z","v":1431773,"vw":58.007235},{"c":58.41,"h":59.23,"l":57.65,"n":25779,"o":58.89,"t":"2025-04-23T04:00:00Z","v":1438906,"vw":58.340595},{"c":59.25,"h":59.385,"l":57.65,"n":20291,"o":58.46,"t":"2025-04-24T04:00:00Z","v":1251348,"vw":58.992798},{"c":60.49,"h":60.9,"l":58.49,"n":18323,"o":59.02,"t":"2025-04-25T04:00:00Z","v":992970,"vw":60.188964},{"c":60.57,"h":61.47,"l":59.92,"n":17371,"o":60.41,"t":"2025-04-28T04:00:00Z","v":887444,"vw":60.446911},{"c":60.82,"h":61.845,"l":59.5291,"n":15992,"o":60.11,"t":"2025-04-29T04:00:00Z","v":1147965,"vw":60.953326},{"c":61.42,"h":61.8,"l":59.77,"n":18779,"o":60.97,"t":"2025-04-30T04:00:00Z","v":1366148,"vw":61.128478},{"c":60.03,"h":61.63,"l":59.5749,"n":18322,"o":61,"t":"2025-05-01T04:00:00Z","v":1140142,"vw":60.455486},{"c":61.19,"h":62.075,"l":60.63,"n":21966,"o":61.1,"t":"2025-05-02T04:00:00Z","v":1098491,"vw":61.252856},{"c":60.62,"h":61.15,"l":60.18,"n":17074,"o":60.6,"t":"2025-05-05T04:00:00Z","v":905972,"vw":60.630029},{"c":59.38,"h":60.555,"l":58.38,"n":39512,"o":60,"t":"2025-05-06T04:00:00Z","v":2488362,"vw":59.341924},{"c":70.14,"h":70.505,"l":61.75,"n":99272,"o":63.69,"t":"2025-05-07T04:00:00Z","v":9681945,"vw":68.27719},{"c":67.73,"h":69.845,"l":67.13,"n":57988,"o":69.845,"t":"2025-05-08T04:00:00Z","v":5149653,"vw":68.030964},{"c":65.87,"h":69.935,"l":65.68,"n":35190,"o":68.11,"t":"2025-05-09T04:00:00Z","v":2501777,"vw":67.162504},{"c":66.58,"h":67.9,"l":64.05,"n":38050,"o":67.52,"t":"2025-05-12T04:00:00Z","v":2615403,"vw":66.046946},{"c":50.23,"h":57.99,"l":48.1,"n":160690,"o":57.755,"t":"2025-05-13T04:00:00Z","v":14011378,"vw":50.818897},{"c":47.91,"h":50.25,"l":47.5,"n":84851,"o":50.25,"t":"2025-05-14T04:00:00Z","v":7165789,"vw":48.256739},{"c":48.95,"h":49.7,"l":47.74,"n":54003,"o":47.74,"t":"2025-05-15T04:00:00Z","v":3661684,"vw":48.987135},{"c":52.02,"h":52.75,"l":48.64,"n":45313,"o":48.72,"t":"2025-05-16T04:00:00Z","v":3978479,"vw":51.590437},{"c":53.295,"h":53.37,"l":51.75,"n":34327,"o":51.86,"t":"2025-05-19T04:00:00Z","v":2227632,"vw":52.860666},{"c":53.45,"h":53.95,"l":52.77,"n":26331,"o":53.59,"t":"2025-05-20T04:00:00Z","v":1769056,"vw":53.327282},{"c":53.93,"h":54.26,"l":52.43,"n":32496,"o":52.99,"t":"2025-05-21T04:00:00Z","v":1968226,"vw":53.77969},{"c":53.75,"h":54.19,"l":53.0401,"n":29250,"o":53.64,"t":"2025-05-22T04:00:00Z","v":1443161,"vw":53.667848},{"c":54.54,"h":54.68,"l":53.0285,"n":21451,"o":53.23,"t":"2025-05-23T04:00:00Z","v":1201386,"vw":54.279308},{"c":54.42,"h":55.25,"l":53.76,"n":30577,"o":55.25,"t":"2025-05-27T04:00:00Z","v":2029311,"vw":54.276508},{"c":54.43,"h":55.09,"l":54.215,"n":32033,"o":54.5,"t":"2025-05-28T04:00:00Z","v":1871357,"vw":54.606797},{"c":54.73,"h":54.96,"l":54.0001,"n":26380,"o":54.69,"t":"2025-05-29T04:00:00Z","v":1830251,"vw":54.690043},{"c":56.07,"h":56.39,"l":54.26,"n":28781,"o":54.75,"t":"2025-05-30T04:00:00Z","v":2234528,"vw":55.801501},{"c":55.64,"h":56.3175,"l":54.49,"n":28919,"o":55.69,"t":"2025-06-02T04:00:00Z","v":1943149,"vw":55.413746},{"c":53.31,"h":55.58,"l":52.73,"n":43495,"o":55.58,"t":"2025-06-03T04:00:00Z","v":3099820,"vw":53.415139},{"c":53.85,"h":54.11,"l":53.01,"n":26432,"o":53.01,"t":"2025-06-04T04:00:00Z","v":1369760,"vw":53.685543},{"c":53.55,"h":54.24,"l":53.21,"n":26799,"o":53.66,"t":"2025-06-05T04:00:00Z","v":1963783,"vw":53.677738},{"c":54.25,"h":54.7568,"l":53.44,"n":21112,"o":54.15,"t":"2025-06-06T04:00:00Z","v":1308225,"vw":53.971349},{"c":54.38,"h":54.945,"l":54,"n":23446,"o":54.5,"t":"2025-06-09T04:00:00Z","v":1555974,"vw":54.529099},{"c":53.77,"h":54.505,"l":53.535,"n":28030,"o":54.28,"t":"2025-06-10T04:00:00Z","v":1718118,"vw":53.910526},{"c":53.85,"h":55.6,"l":53.74,"n":23361,"o":53.77,"t":"2025-06-11T04:00:00Z","v":1395057,"vw":54.392961},{"c":54.54,"h":54.55,"l":53.65,"n":23933,"o":53.94,"t":"2025-06-12T04:00:00Z","v":1131858,"vw":54.217144},{"c":53.98,"h":54.52,"l":53.61,"n":22831,"o":53.75,"t":"2025-06-13T04:00:00Z","v":1218776,"vw":54.048708},{"c":53.92,"h":54.4,"l":53.55,"n":23572,"o":53.82,"t":"2025-06-16T04:00:00Z","v":1362908,"vw":53.876439},{"c":53.11,"h":53.83,"l":52.96,"n":26650,"o":53.58,"t":"2025-06-17T04:00:00Z","v":1629430,"vw":53.172539},{"c":53.15,"h":53.79,"l":52.94,"n":24924,"o":53.18,"t":"2025-06-18T04:00:00Z","v":1397422,"vw":53.224095},{"c":52.81,"h":53.745,"l":52.64,"n":27794,"o":53.35,"t":"2025-06-20T04:00:00Z","v":5661761,"vw":52.882962},{"c":52.8,"h":52.87,"l":51.91,"n":31353,"o":52.74,"t":"2025-06-23T04:00:00Z","v":1939419,"vw":52.597377},{"c":53.9,"h":54.13,"l":52.61,"n":25609,"o":53,"t":"2025-06-24T04:00:00Z","v":1991943,"vw":53.645413},{"c":52.32,"h":53.64,"l":51.89,"n":28216,"o":53.515,"t":"2025-06-25T04:00:00Z","v":1910540,"vw":52.267011},{"c":52.53,"h":53.14,"l":52.235,"n":27849,"o":52.98,"t":"2025-06-26T04:00:00Z","v":1761765,"vw":52.523593},{"c":52.21,"h":53,"l":51.93,"n":40617,"o":52.55,"t":"2025-06-27T04:00:00Z","v":21399487,"vw":52.256596},{"c":52.02,"h":53.44,"l":51.06,"n":43907,"o":52.66,"t":"2025-06-30T04:00:00Z","v":3626695,"vw":51.902653},{"c":52.92,"h":53.3124,"l":51.78,"n":34168,"o":51.78,"t":"2025-07-01T04:00:00Z","v":2150463,"vw":52.805007},{"c":53.84,"h":54.25,"l":52.72,"n":32137,"o":52.92,"t":"2025-07-02T04:00:00Z","v":2217368,"vw":53.788635},{"c":54,"h":54.17,"l":53.33,"n":15156,"o":53.54,"t":"2025-07-03T04:00:00Z","v":868065,"vw":53.951333},{"c":54.22,"h":54.34,"l":53.65,"n":27386,"o":53.82,"t":"2025-07-07T04:00:00Z","v":1753850,"vw":54.065804},{"c":55.8,"h":56.21,"l":54.145,"n":33438,"o":54.17,"t":"2025-07-08T04:00:00Z","v":2268977,"vw":55.682986},{"c":56.58,"h":57.19,"l":56.055,"n":24969,"o":56.66,"t":"2025-07-09T04:00:00Z","v":1556825,"vw":56.532295},{"c":57.63,"h":57.97,"l":56.185,"n":26380,"o":56.39,"t":"2025-07-10T04:00:00Z","v":1617625,"vw":57.556051},{"c":57.15,"h":57.86,"l":56.785,"n":22071,"o":57.37,"t":"2025-07-11T04:00:00Z","v":1242856,"vw":57.205329},{"c":57.65,"h":58.14,"l":57.16,"n":21635,"o":57.24,"t":"2025-07-14T04:00:00Z","v":1099408,"vw":57.671975},{"c":56.6,"h":57.815,"l":56.56,"n":19305,"o":57.71,"t":"2025-07-15T04:00:00Z","v":1001416,"vw":56.824983},{"c":58.01,"h":58.45,"l":57.005,"n":24731,"o":57.09,"t":"2025-07-16T04:00:00Z","v":1433892,"vw":57.936446},{"c":57.805,"h":58.56,"l":57.57,"n":18301,"o":58.1,"t":"2025-07-17T04:00:00Z","v":1110491,"vw":57.970748},{"c":56.45,"h":57.85,"l":56.38,"n":21799,"o":57.85,"t":"2025-07-18T04:00:00Z","v":1111563,"vw":56.736541},{"c":55.92,"h":56.659,"l":55.64,"n":17694,"o":56.49,"t":"2025-07-21T04:00:00Z","v":1051784,"vw":56.02409},{"c":57.54,"h":57.775,"l":56.05,"n":17744,"o":56.05,"t":"2025-07-22T04:00:00Z","v":1038585,"vw":57.309722},{"c":58.56,"h":58.98,"l":57.325,"n":19352,"o":57.65,"t":"2025-07-23T04:00:00Z","v":995093,"vw":58.483788},{"c":58.77,"h":59.38,"l":58.51,"n":19232,"o":58.64,"t":"2025-07-24T04:00:00Z","v":799077,"vw":58.794487},{"c":58.24,"h":58.93,"l":58.02,"n":18642,"o":58.75,"t":"2025-07-25T04:00:00Z","v":1095733,"vw":58.35153},{"c":57.73,"h":58.93,"l":57.72,"n":21698,"o":58.43,"t":"2025-07-28T04:00:00Z","v":1116767,"vw":58.007754},{"c":59.05,"h":59.49,"l":57.675,"n":28857,"o":57.75,"t":"2025-07-29T04:00:00Z","v":1472111,"vw":59.023931},{"c":60.08,"h":60.36,"l":59.11,"n":28510,"o":59.34,"t":"2025-07-30T04:00:00Z","v":1426948,"vw":59.970589},{"c":59.97,"h":61.75,"l":59.86,"n":34951,"o":59.9,"t":"2025-07-31T04:00:00Z","v":2496046,"vw":60.794089},{"c":59.02,"h":60.27,"l":58.53,"n":34319,"o":59.82,"t":"2025-08-01T04:00:00Z","v":1675753,"vw":58.966705},{"c":59.99,"h":60.07,"l":58.675,"n":19824,"o":59.35,"t":"2025-08-04T04:00:00Z","v":1110497,"vw":59.728339},{"c":60.81,"h":61.0499,"l":59.38,"n":45751,"o":60.06,"t":"2025-08-05T04:00:00Z","v":3168164,"vw":60.499786},{"c":62.32,"h":65.3999,"l":61.955,"n":71372,"o":63.05,"t":"2025-08-06T04:00:00Z","v":5659249,"vw":63.437773},{"c":62.1,"h":62.93,"l":61.27,"n":34149,"o":62.88,"t":"2025-08-07T04:00:00Z","v":2142997,"vw":61.991805},{"c":62.9,"h":63.27,"l":61.9,"n":30079,"o":61.97,"t":"2025-08-08T04:00:00Z","v":1592677,"vw":62.767517},{"c":62.89,"h":63.66,"l":62.49,"n":28863,"o":62.59,"t":"2025-08-11T04:00:00Z","v":2144994,"vw":62.956034},{"c":64.04,"h":64.32,"l":62.68,"n":30287,"o":62.68,"t":"2025-08-12T04:00:00Z","v":2379172,"vw":63.671915},{"c":65.13,"h":65.15,"l":63.64,"n":33798,"o":64.69,"t":"2025-08-13T04:00:00Z","v":2290355,"vw":64.594804},{"c":65.54,"h":66,"l":64.4169,"n":26274,"o":64.94,"t":"2025-08-14T04:00:00Z","v":1598557,"vw":65.545551},{"c":67.27,"h":67.395,"l":65.77,"n":28038,"o":66.15,"t":"2025-08-15T04:00:00Z","v":1665959,"vw":67.000112},{"c":68.96,"h":69.05,"l":67.95,"n":36309,"o":68.195,"t":"2025-08-18T04:00:00Z","v":1854863,"vw":68.667537},{"c":69.98,"h":70.7,"l":68.99,"n":36391,"o":69.06,"t":"2025-08-19T04:00:00Z","v":3001692,"vw":69.905439},{"c":71.13,"h":71.205,"l":69.525,"n":28705,"o":69.7,"t":"2025-08-20T04:00:00Z","v":1891457,"vw":70.67317},{"c":71.61,"h":72.33,"l":70.55,"n":23711,"o":71.13,"t":"2025-08-21T04:00:00Z","v":1863892,"vw":71.671104},{"c":71.82,"h":72.09,"l":70.3201,"n":33587,"o":71.62,"t":"2025-08-22T04:00:00Z","v":2435036,"vw":71.551231},{"c":72.21,"h":73.47,"l":72,"n":28533,"o":72,"t":"2025-08-25T04:00:00Z","v":1644959,"vw":72.535022},{"c":72.93,"h":72.97,"l":71.9097,"n":26001,"o":72.43,"t":"2025-08-26T04:00:00Z","v":2280980,"vw":72.739121},{"c":73.18,"h":74.07,"l":72.93,"n":29916,"o":72.93,"t":"2025-08-27T04:00:00Z","v":3208670,"vw":73.498034},{"c":72.81,"h":72.88,"l":72.07,"n":26451,"o":72.85,"t":"2025-08-28T04:00:00Z","v":1482308,"vw":72.533747},{"c":73.14,"h":73.26,"l":72.47,"n":17318,"o":73,"t":"2025-08-29T04:00:00Z","v":876150,"vw":72.960564},{"c":73.34,"h":74.44,"l":71.5001,"n":35772,"o":71.78,"t":"2025-09-02T04:00:00Z","v":2684872,"vw":73.538974},{"c":74.82,"h":74.94,"l":73.4,"n":31711,"o":73.41,"t":"2025-09-03T04:00:00Z","v":2182185,"vw":74.534071},{"c":73.4,"h":75.46,"l":73.01,"n":36105,"o":74.82,"t":"2025-09-04T04:00:00Z","v":2759852,"vw":73.858839},{"c":74.93,"h":74.96,"l":72.39,"n":27924,"o":73.67,"t":"2025-09-05T04:00:00Z","v":1889650,"vw":74.202378},{"c":75.85,"h":76.28,"l":74.22,"n":32352,"o":74.6,"t":"2025-09-08T04:00:00Z","v":1828708,"vw":75.596354},{"c":76.07,"h":76.1,"l":74.85,"n":24484,"o":76,"t":"2025-09-09T04:00:00Z","v":1449742,"vw":75.692817},{"c":75.8,"h":76.34,"l":74.515,"n":20580,"o":76.3,"t":"2025-09-10T04:00:00Z","v":1102294,"vw":75.605662},{"c":77.53,"h":77.58,"l":75.68,"n":29551,"o":76,"t":"2025-09-11T04:00:00Z","v":2218520,"vw":76.891678},{"c":76.9,"h":77.595,"l":76.51,"n":22811,"o":77.04,"t":"2025-09-12T04:00:00Z","v":1121532,"vw":77.049562},{"c":76.33,"h":77.175,"l":75.25,"n":24792,"o":77.175,"t":"2025-09-15T04:00:00Z","v":1277831,"vw":76.231858},{"c":75.85,"h":76.41,"l":75.33,"n":23614,"o":76.41,"t":"2025-09-16T04:00:00Z","v":1147882,"vw":75.775452},{"c":75.81,"h":76.61,"l":75.19,"n":24709,"o":75.7,"t":"2025-09-17T04:00:00Z","v":1470023,"vw":76.02349},{"c":76.68,"h":76.98,"l":75.31,"n":29609,"o":75.77,"t":"2025-09-18T04:00:00Z","v":1656800,"vw":76.164705},{"c":77.81,"h":77.95,"l":76.17,"n":27282,"o":76.69,"t":"2025-09-19T04:00:00Z","v":6252315,"vw":77.651305},{"c":78.28,"h":79.31,"l":77.05,"n":30418,"o":78.12,"t":"2025-09-22T04:00:00Z","v":1620864,"vw":78.199503},{"c":77.57,"h":79.5,"l":77.455,"n":24953,"o":78.79,"t":"2025-09-23T04:00:00Z","v":1823380,"vw":77.983141},{"c":75.64,"h":78.325,"l":75.39,"n":26530,"o":77.93,"t":"2025-09-24T04:00:00Z","v":2228714,"vw":75.898546},{"c":73.97,"h":75.59,"l":73.615,"n":30607,"o":75.47,"t":"2025-09-25T04:00:00Z","v":2366168,"vw":74.115671},{"c":73.75,"h":75.25,"l":73.185,"n":32001,"o":74.72,"t":"2025-09-26T04:00:00Z","v":2222589,"vw":73.976733},{"c":73.29,"h":74.0434,"l":73.2,"n":26634,"o":73.75,"t":"2025-09-29T04:00:00Z","v":1876671,"vw":73.399634},{"c":73.34,"h":74.93,"l":73.055,"n":26983,"o":73.96,"t":"2025-09-30T04:00:00Z","v":1828319,"vw":73.541892},{"c":74.94,"h":76.3,"l":74.3,"n":45368,"o":75.2,"t":"2025-10-01T04:00:00Z","v":4355637,"vw":75.298907},{"c":71.69,"h":75.5,"l":69.7,"n":46307,"o":74.98,"t":"2025-10-02T04:00:00Z","v":2860066,"vw":71.504812},{"c":68.98,"h":71.8373,"l":68.04,"n":45505,"o":71.75,"t":"2025-10-03T04:00:00Z","v":2657050,"vw":68.925965},{"c":66.97,"h":68.8344,"l":66.64,"n":32834,"o":68.58,"t":"2025-10-06T04:00:00Z","v":2585982,"vw":67.451574},{"c":66.02,"h":66.92,"l":65.05,"n":34769,"o":66.6,"t":"2025-10-07T04:00:00Z","v":2661524,"vw":65.741068},{"c":65.2,"h":66.48,"l":64.62,"n":32873,"o":66.03,"t":"2025-10-08T04:00:00Z","v":1933176,"vw":65.313902},{"c":65.11,"h":65.62,"l":64.19,"n":28898,"o":65.2,"t":"2025-10-09T04:00:00Z","v":1659855,"vw":64.883097},{"c":64.1,"h":65.595,"l":63.78,"n":26820,"o":65.54,"t":"2025-10-10T04:00:00Z","v":1534569,"vw":64.152841},{"c":65.33,"h":65.75,"l":64.1,"n":30259,"o":64.26,"t":"2025-10-13T04:00:00Z","v":1652877,"vw":65.254912},{"c":66.65,"h":68,"l":64.8,"n":41331,"o":64.8,"t":"2025-10-14T04:00:00Z","v":2597371,"vw":66.948674},{"c":66.36,"h":67.6199,"l":65.64,"n":34316,"o":67.42,"t":"2025-10-15T04:00:00Z","v":2127115,"vw":66.409776},{"c":66.88,"h":67.31,"l":65.65,"n":30567,"o":66.33,"t":"2025-10-16T04:00:00Z","v":1684149,"vw":66.670316},{"c":67.03,"h":67.54,"l":66.18,"n":27723,"o":66.97,"t":"2025-10-17T04:00:00Z","v":2241551,"vw":66.96621},{"c":66.47,"h":67.265,"l":65.14,"n":24574,"o":67.07,"t":"2025-10-20T04:00:00Z","v":1418198,"vw":66.540786},{"c":66.88,"h":67.0265,"l":65.96,"n":20960,"o":66.53,"t":"2025-10-21T04:00:00Z","v":1729529,"vw":66.658435},{"c":65.77,"h":67.36,"l":65.76,"n":21212,"o":67.03,"t":"2025-10-22T04:00:00Z","v":1352779,"vw":66.055771},{"c":66.885,"h":66.98,"l":65.63,"n":24388,"o":65.99,"t":"2025-10-23T04:00:00Z","v":1430636,"vw":66.708017},{"c":66.15,"h":67.2781,"l":66.11,"n":20390,"o":66.99,"t":"2025-10-24T04:00:00Z","v":994220,"vw":66.43836},{"c":65.85,"h":66.99,"l":65.56,"n":17965,"o":66.8,"t":"2025-10-27T04:00:00Z","v":1343877,"vw":65.902014},{"c":65.4,"h":66.245,"l":64.55,"n":19485,"o":65.65,"t":"2025-10-28T04:00:00Z","v":958833,"vw":65.207693},{"c":65.26,"h":66.97,"l":64.95,"n":28262,"o":65.74,"t":"2025-10-29T04:00:00Z","v":1502952,"vw":65.674351},{"c":64.63,"h":66.24,"l":63.945,"n":27429,"o":65.51,"t":"2025-10-30T04:00:00Z","v":1794873,"vw":64.73558},{"c":65.19,"h":65.49,"l":63.84,"n":26226,"o":64.1,"t":"2025-10-31T04:00:00Z","v":1414867,"vw":65.010935},{"c":66.2,"h":66.381,"l":64.72,"n":43597,"o":65.98,"t":"2025-11-03T05:00:00Z","v":2752521,"vw":65.739845},{"c":68.05,"h":69.93,"l":65,"n":42801,"o":67.64,"t":"2025-11-04T05:00:00Z","v":2399169,"vw":68.197459},{"c":68.3,"h":70.49,"l":67.8,"n":26237,"o":68.31,"t":"2025-11-05T05:00:00Z","v":1514169,"vw":68.699568},{"c":68.39,"h":70.5,"l":67.395,"n":36590,"o":68.3,"t":"2025-11-06T05:00:00Z","v":2328609,"vw":68.419354},{"c":68.24,"h":70,"l":67.52,"n":39733,"o":69.02,"t":"2025-11-07T05:00:00Z","v":11659681,"vw":68.55947},{"c":68.01,"h":69.39,"l":67.98,"n":23870,"o":68.48,"t":"2025-11-10T05:00:00Z","v":2478231,"vw":68.497105},{"c":70.13,"h":70.23,"l":67.395,"n":25137,"o":67.96,"t":"2025-11-11T05:00:00Z","v":1861792,"vw":69.520815},{"c":70.63,"h":71.8,"l":69.54,"n":30240,"o":70.4,"t":"2025-11-12T05:00:00Z","v":1945605,"vw":70.623747},{"c":71.19,"h":72.66,"l":70.22,"n":37350,"o":70.31,"t":"2025-11-13T05:00:00Z","v":3507318,"vw":71.624443},{"c":70.03,"h":71.545,"l":69.7183,"n":26926,"o":70.55,"t":"2025-11-14T05:00:00Z","v":1704920,"vw":70.240138},{"c":70.56,"h":72.71,"l":70.25,"n":31019,"o":70.51,"t":"2025-11-17T05:00:00Z","v":2017228,"vw":71.123029},{"c":70.1,"h":71.08,"l":69.69,"n":22984,"o":70.08,"t":"2025-11-18T05:00:00Z","v":1349396,"vw":70.257291},{"c":70.25,"h":70.53,"l":68.955,"n":25816,"o":70.53,"t":"2025-11-19T05:00:00Z","v":1737861,"vw":69.812907},{"c":68.97,"h":70.8146,"l":68.73,"n":21394,"o":70.58,"t":"2025-11-20T05:00:00Z","v":1041177,"vw":69.43036},{"c":70.34,"h":70.76,"l":68.09,"n":30641,"o":68.97,"t":"2025-11-21T05:00:00Z","v":2194551,"vw":69.808347},{"c":74,"h":74.01,"l":69.9,"n":41997,"o":70.43,"t":"2025-11-24T05:00:00Z","v":5726496,"vw":73.053538},{"c":72.82,"h":74.2199,"l":72.27,"n":33328,"o":74.15,"t":"2025-11-25T05:00:00Z","v":2421630,"vw":72.905142},{"c":72.66,"h":74.25,"l":72.17,"n":23962,"o":72.82,"t":"2025-11-26T05:00:00Z","v":1298754,"vw":73.026698},{"c":71.4,"h":72.775,"l":70.49,"n":17118,"o":72.54,"t":"2025-11-28T05:00:00Z","v":1090683,"vw":71.144869},{"c":68.1,"h":72,"l":68.01,"n":33305,"o":71.97,"t":"2025-12-01T05:00:00Z","v":2269101,"vw":68.569868},{"c":66.54,"h":68.6,"l":66.38,"n":31403,"o":68,"t":"2025-12-02T05:00:00Z","v":1865892,"vw":67.105091},{"c":64.66,"h":67.1,"l":64.5,"n":34188,"o":66.78,"t":"2025-12-03T05:00:00Z","v":2863540,"vw":65.088551},{"c":62.95,"h":66,"l":61.7,"n":55802,"o":62.87,"t":"2025-12-04T05:00:00Z","v":4213503,"vw":63.361107},{"c":63.33,"h":63.98,"l":62.59,"n":26848,"o":62.81,"t":"2025-12-05T05:00:00Z","v":1550678,"vw":63.503539},{"c":62.88,"h":64.98,"l":62.47,"n":26581,"o":63.8,"t":"2025-12-08T05:00:00Z","v":1903438,"vw":62.983173},{"c":61.87,"h":63.4,"l":61.71,"n":22952,"o":62.47,"t":"2025-12-09T05:00:00Z","v":1544866,"vw":62.19699},{"c":62.65,"h":62.9,"l":61.63,"n":21518,"o":62.1,"t":"2025-12-10T05:00:00Z","v":1600428,"vw":62.473348},{"c":61.9,"h":63.26,"l":61.225,"n":64598,"o":62.8,"t":"2025-12-11T05:00:00Z","v":5891070,"vw":62.097615},{"c":62.21,"h":62.635,"l":61.28,"n":64011,"o":61.93,"t":"2025-12-12T05:00:00Z","v":5628985,"vw":62.130055},{"c":63.45,"h":63.52,"l":61.69,"n":21559,"o":62.14,"t":"2025-12-15T05:00:00Z","v":2102934,"vw":63.122268},{"c":64.47,"h":64.8996,"l":62.9839,"n":26931,"o":63.235,"t":"2025-12-16T05:00:00Z","v":2303692,"vw":64.285389},{"c":65.77,"h":66.6,"l":64.78,"n":24112,"o":64.81,"t":"2025-12-17T05:00:00Z","v":1784530,"vw":65.825135},{"c":65.11,"h":65.995,"l":64.8701,"n":18985,"o":65.98,"t":"2025-12-18T05:00:00Z","v":1450124,"vw":65.175444},{"c":67.35,"h":67.53,"l":65.11,"n":26308,"o":65.28,"t":"2025-12-19T05:00:00Z","v":3257335,"vw":67.108139},{"c":68.16,"h":69.28,"l":66.3601,"n":26400,"o":66.79,"t":"2025-12-22T05:00:00Z","v":1784828,"vw":68.39508},{"c":68.36,"h":69.15,"l":67.95,"n":19359,"o":68.44,"t":"2025-12-23T05:00:00Z","v":1006181,"vw":68.458706},{"c":68.41,"h":69.01,"l":68.315,"n":9681,"o":68.72,"t":"2025-12-24T05:00:00Z","v":428164,"vw":68.558016},{"c":68.87,"h":68.95,"l":67.95,"n":13107,"o":68.31,"t":"2025-12-26T05:00:00Z","v":614992,"vw":68.680228},{"c":68.95,"h":69.48,"l":68.24,"n":14904,"o":68.62,"t":"2025-12-29T05:00:00Z","v":1015737,"vw":68.987485},{"c":67.7,"h":68.91,"l":67.16,"n":17061,"o":68.91,"t":"2025-12-30T05:00:00Z","v":860750,"vw":67.706228},{"c":67.3,"h":67.94,"l":67.02,"n":17383,"o":67.7,"t":"2025-12-31T05:00:00Z","v":977260,"vw":67.439069},{"c":70.31,"h":70.35,"l":67.16,"n":28179,"o":67.71,"t":"2026-01-02T05:00:00Z","v":2441343,"vw":69.541512},{"c":71.2,"h":71.645,"l":69.18,"n":33922,"o":70.655,"t":"2026-01-05T05:00:00Z","v":2898748,"vw":70.611074},{"c":73.13,"h":73.64,"l":70.94,"n":38063,"o":71.2,"t":"2026-01-06T05:00:00Z","v":3809786,"vw":72.889467},{"c":75.11,"h":75.59,"l":72.87,"n":37307,"o":73.57,"t":"2026-01-07T05:00:00Z","v":2684948,"vw":74.531221},{"c":72.13,"h":75.5099,"l":72.06,"n":35143,"o":75.18,"t":"2026-01-08T05:00:00Z","v":2868275,"vw":73.215754},{"c":72.47,"h":73.41,"l":71.98,"n":26309,"o":71.98,"t":"2026-01-09T05:00:00Z","v":1919908,"vw":72.637881},{"c":72.42,"h":72.65,"l":71.29,"n":23771,"o":72.27,"t":"2026-01-12T05:00:00Z","v":1400198,"vw":72.03544},{"c":71.67,"h":72.445,"l":71.18,"n":18439,"o":72.4,"t":"2026-01-13T05:00:00Z","v":972521,"vw":71.64897},{"c":72.96,"h":74.08,"l":71.37,"n":23371,"o":71.62,"t":"2026-01-14T05:00:00Z","v":1342811,"vw":72.869682},{"c":71.82,"h":73.76,"l":70.75,"n":23483,"o":72.81,"t":"2026-01-15T05:00:00Z","v":2172643,"vw":71.643848},{"c":71.21,"h":71.835,"l":70.7801,"n":16699,"o":71.63,"t":"2026-01-16T05:00:00Z","v":1271582,"vw":71.281302},{"c":70.43,"h":70.7,"l":69.53,"n":21155,"o":70.1,"t":"2026-01-20T05:00:00Z","v":916327,"vw":70.294163},{"c":71.71,"h":72.33,"l":69.73,"n":21571,"o":70.31,"t":"2026-01-21T05:00:00Z","v":1087298,"vw":71.596533},{"c":71.29,"h":72.25,"l":70.985,"n":18384,"o":71.94,"t":"2026-01-22T05:00:00Z","v":842912,"vw":71.394821},{"c":69.22,"h":71.9,"l":69.1,"n":23786,"o":70.94,"t":"2026-01-23T05:00:00Z","v":1782151,"vw":69.564229},{"c":69.87,"h":71.39,"l":68.85,"n":23172,"o":69.01,"t":"2026-01-26T05:00:00Z","v":1368372,"vw":70.159918},{"c":70.22,"h":71.49,"l":69.48,"n":19369,"o":69.48,"t":"2026-01-27T05:00:00Z","v":1006240,"vw":70.50428},{"c":72.83,"h":73.21,"l":70.1,"n":36772,"o":70.95,"t":"2026-01-28T05:00:00Z","v":2542306,"vw":72.262848},{"c":73.34,"h":73.36,"l":70.79,"n":29567,"o":72.95,"t":"2026-01-29T05:00:00Z","v":2195477,"vw":72.704506},{"c":71.71,"h":74.48,"l":71.3,"n":29952,"o":73.34,"t":"2026-01-30T05:00:00Z","v":2044283,"vw":71.854021},{"c":74.45,"h":74.465,"l":71.225,"n":29401,"o":72,"t":"2026-02-02T05:00:00Z","v":2077373,"vw":73.662928},{"c":76.48,"h":77.2,"l":74.28,"n":47636,"o":74.82,"t":"2026-02-03T05:00:00Z","v":3771363,"vw":76.467862},{"c":77.93,"h":78.27,"l":76.1101,"n":35261,"o":77.24,"t":"2026-02-04T05:00:00Z","v":2602672,"vw":77.474393},{"c":78.42,"h":79.39,"l":77.49,"n":32818,"o":77.49,"t":"2026-02-05T05:00:00Z","v":2481882,"vw":78.599422},{"c":81.23,"h":81.355,"l":78.76,"n":32735,"o":79.01,"t":"2026-02-06T05:00:00Z","v":2245820,"vw":80.761308},{"c":80.48,"h":82.22,"l":80.41,"n":24760,"o":82,"t":"2026-02-09T05:00:00Z","v":1647997,"vw":81.025696},{"c":80.22,"h":81.64,"l":80.13,"n":21746,"o":80.86,"t":"2026-02-10T05:00:00Z","v":1442785,"vw":80.579939},{"c":79.51,"h":80.57,"l":78.88,"n":21360,"o":80.51,"t":"2026-02-11T05:00:00Z","v":1424104,"vw":79.52848},{"c":76.92,"h":79.53,"l":76.1,"n":30451,"o":79.31,"t":"2026-02-12T05:00:00Z","v":2221482,"vw":77.107444},{"c":79.44,"h":81.19,"l":77.55,"n":26718,"o":77.83,"t":"2026-02-13T05:00:00Z","v":1735863,"vw":79.833388},{"c":80.48,"h":81.51,"l":79.17,"n":31606,"o":79.75,"t":"2026-02-17T05:00:00Z","v":2106784,"vw":80.592389},{"c":73.23,"h":78.41,"l":71.5,"n":80221,"o":77.64,"t":"2026-02-18T05:00:00Z","v":6351699,"vw":73.579839},{"c":72.04,"h":73.94,"l":71.04,"n":42865,"o":73.94,"t":"2026-02-19T05:00:00Z","v":2967683,"vw":71.865674},{"c":70.98,"h":72.72,"l":70.56,"n":29764,"o":71.71,"t":"2026-02-20T05:00:00Z","v":2232782,"vw":71.129607},{"c":70.64,"h":71.325,"l":69.8,"n":28173,"o":70.66,"t":"2026-02-23T05:00:00Z","v":1480700,"vw":70.611762},{"c":70.36,"h":71.39,"l":70.15,"n":22905,"o":70.48,"t":"2026-02-24T05:00:00Z","v":1336207,"vw":70.583738},{"c":70.35,"h":70.735,"l":69.125,"n":20673,"o":70.25,"t":"2026-02-25T05:00:00Z","v":1182285,"vw":70.012423},{"c":69.22,"h":70.29,"l":68.38,"n":28743,"o":70.29,"t":"2026-02-26T05:00:00Z","v":2102933,"vw":69.299315},{"c":69.53,"h":69.95,"l":68.225,"n":20859,"o":68.865,"t":"2026-02-27T05:00:00Z","v":1283623,"vw":69.350849},{"c":69.85,"h":70.68,"l":68.02,"n":27370,"o":69.05,"t":"2026-03-02T05:00:00Z","v":2063143,"vw":69.866065},{"c":69.4,"h":69.61,"l":68.12,"n":30961,"o":68.47,"t":"2026-03-03T05:00:00Z","v":1787772,"vw":69.136752},{"c":70.02,"h":71.53,"l":69.38,"n":29279,"o":69.675,"t":"2026-03-04T05:00:00Z","v":1684839,"vw":70.321061},{"c":67.36,"h":69.51,"l":66.465,"n":28800,"o":69.12,"t":"2026-03-05T05:00:00Z","v":1879448,"vw":67.408553},{"c":67.37,"h":68,"l":66.26,"n":20390,"o":66.8,"t":"2026-03-06T05:00:00Z","v":1263429,"vw":67.29444},{"c":68.14,"h":68.345,"l":66.05,"n":30446,"o":66.95,"t":"2026-03-09T04:00:00Z","v":1610962,"vw":67.654961},{"c":67.81,"h":68.4,"l":67.135,"n":20516,"o":68.22,"t":"2026-03-10T04:00:00Z","v":1353884,"vw":67.795468},{"c":66.48,"h":67.63,"l":66.26,"n":23011,"o":67.31,"t":"2026-03-11T04:00:00Z","v":1544732,"vw":66.712759},{"c":63.56,"h":66.32,"l":63.46,"n":29970,"o":65.38,"t":"2026-03-12T04:00:00Z","v":2152717,"vw":64.12219},{"c":63.66,"h":64.575,"l":63.22,"n":20186,"o":64.31,"t":"2026-03-13T04:00:00Z","v":1134237,"vw":63.736737},{"c":64.29,"h":65.77,"l":64.115,"n":20931,"o":64.34,"t":"2026-03-16T04:00:00Z","v":1342522,"vw":64.619744},{"c":65.13,"h":65.615,"l":64.47,"n":18842,"o":64.69,"t":"2026-03-17T04:00:00Z","v":1010250,"vw":65.162137},{"c":63.65,"h":64.74,"l":63.295,"n":19965,"o":64.57,"t":"2026-03-18T04:00:00Z","v":1713526,"vw":63.824789},{"c":63.27,"h":64.37,"l":62.63,"n":21804,"o":63.175,"t":"2026-03-19T04:00:00Z","v":1423075,"vw":63.323061},{"c":63.43,"h":63.78,"l":62.51,"n":26979,"o":63.25,"t":"2026-03-20T04:00:00Z","v":3570517,"vw":63.366222},{"c":62.86,"h":65.105,"l":62.63,"n":24862,"o":64.55,"t":"2026-03-23T04:00:00Z","v":1910756,"vw":63.093694},{"c":62.04,"h":62.85,"l":61.49,"n":24932,"o":62.39,"t":"2026-03-24T04:00:00Z","v":1245179,"vw":61.999093},{"c":63.24,"h":63.62,"l":62.69,"n":17643,"o":62.78,"t":"2026-03-25T04:00:00Z","v":882151,"vw":63.178358},{"c":63.29,"h":64,"l":62.68,"n":15968,"o":63.05,"t":"2026-03-26T04:00:00Z","v":730310,"vw":63.41609},{"c":61.63,"h":63.15,"l":61.325,"n":22739,"o":63.15,"t":"2026-03-27T04:00:00Z","v":1283161,"vw":61.919866},{"c":62.13,"h":62.21,"l":61.5,"n":18410,"o":61.93,"t":"2026-03-30T04:00:00Z","v":1109957,"vw":61.94358},{"c":64.63,"h":64.89,"l":62.71,"n":28868,"o":62.745,"t":"2026-03-31T04:00:00Z","v":1818364,"vw":64.375965},{"c":65.4,"h":66,"l":64.46,"n":20320,"o":65.14,"t":"2026-04-01T04:00:00Z","v":1762394,"vw":65.381653},{"c":64.49,"h":65.65,"l":63.61,"n":24212,"o":64.22,"t":"2026-04-02T04:00:00Z","v":1523632,"vw":64.269207},{"c":63.08,"h":64.69,"l":62.685,"n":24308,"o":64.56,"t":"2026-04-06T04:00:00Z","v":1541873,"vw":63.404319},{"c":63.6,"h":64.2,"l":62.27,"n":20885,"o":62.99,"t":"2026-04-07T04:00:00Z","v":1172231,"vw":63.528542},{"c":65.43,"h":65.67,"l":64.0501,"n":24652,"o":64.62,"t":"2026-04-08T04:00:00Z","v":1671004,"vw":65.244833},{"c":67.08,"h":67.52,"l":65.215,"n":20460,"o":65.31,"t":"2026-04-09T04:00:00Z","v":1259632,"vw":66.954737},{"c":67.82,"h":68.24,"l":66.635,"n":19620,"o":67.34,"t":"2026-04-10T04:00:00Z","v":1000560,"vw":67.760261},{"c":66.98,"h":68.05,"l":66.2031,"n":19941,"o":67.55,"t":"2026-04-13T04:00:00Z","v":1043136,"vw":66.968267},{"c":67.31,"h":68.33,"l":66.54,"n":21288,"o":66.82,"t":"2026-04-14T04:00:00Z","v":1460152,"vw":67.630157},{"c":68.05,"h":68.3425,"l":67.115,"n":18428,"o":67.33,"t":"2026-04-15T04:00:00Z","v":1164366,"vw":67.854786},{"c":66.64,"h":68.84,"l":66.36,"n":20419,"o":68.04,"t":"2026-04-16T04:00:00Z","v":1589410,"vw":66.960243},{"c":69.29,"h":69.44,"l":67.15,"n":25360,"o":67.43,"t":"2026-04-17T04:00:00Z","v":1674483,"vw":68.586786},{"c":69.57,"h":70.31,"l":69.01,"n":19510,"o":69.34,"t":"2026-04-20T04:00:00Z","v":1203350,"vw":69.658122},{"c":68.41,"h":70.02,"l":68.24,"n":23283,"o":69.57,"t":"2026-04-21T04:00:00Z","v":1542826,"vw":68.894354},{"c":68.4,"h":69.09,"l":67.94,"n":17549,"o":68.81,"t":"2026-04-22T04:00:00Z","v":879767,"vw":68.392732},{"c":66.59,"h":70.32,"l":66.45,"n":26093,"o":68.4,"t":"2026-04-23T04:00:00Z","v":2376824,"vw":67.457889},{"c":65.36,"h":66.47,"l":64.8009,"n":22117,"o":66.31,"t":"2026-04-24T04:00:00Z","v":1399904,"vw":65.325422},{"c":64.49,"h":66.66,"l":64.15,"n":26132,"o":65.4,"t":"2026-04-27T04:00:00Z","v":1322098,"vw":65.00905},{"c":63.86,"h":65.28,"l":62.595,"n":23156,"o":65.27,"t":"2026-04-28T04:00:00Z","v":1311443,"vw":63.552945},{"c":63.06,"h":64.23,"l":62.9001,"n":22860,"o":63.28,"t":"2026-04-29T04:00:00Z","v":1230718,"vw":63.261946},{"c":63.66,"h":64.335,"l":63.105,"n":18919,"o":63.21,"t":"2026-04-30T04:00:00Z","v":1160121,"vw":63.752511},{"c":63.96,"h":64.31,"l":62.38,"n":19262,"o":63.48,"t":"2026-05-01T04:00:00Z","v":978256,"vw":63.892527},{"c":64.57,"h":64.68,"l":63.11,"n":19688,"o":63.5,"t":"2026-05-04T04:00:00Z","v":918149,"vw":64.419709},{"c":65.87,"h":67.35,"l":64.5647,"n":29527,"o":65.35,"t":"2026-05-05T04:00:00Z","v":1479334,"vw":66.125366},{"c":66.35,"h":67.285,"l":65.64,"n":21450,"o":66.8,"t":"2026-05-06T04:00:00Z","v":1029551,"vw":66.513765},{"c":65.19,"h":66.61,"l":64.45,"n":23646,"o":65.92,"t":"2026-05-07T04:00:00Z","v":1517398,"vw":65.244309},{"c":64.12,"h":65.775,"l":64,"n":22937,"o":65.44,"t":"2026-05-08T04:00:00Z","v":1706851,"vw":64.338949},{"c":66.41,"h":66.82,"l":63.5,"n":43724,"o":63.95,"t":"2026-05-11T04:00:00Z","v":2923354,"vw":65.94701},{"c":70.93,"h":73.89,"l":67.55,"n":62685,"o":70.105,"t":"2026-05-12T04:00:00Z","v":4856312,"vw":71.395579},{"c":70.03,"h":71.99,"l":67.34,"n":39642,"o":71.63,"t":"2026-05-13T04:00:00Z","v":2643963,"vw":69.32059},{"c":69.21,"h":71.2,"l":68.51,"n":27333,"o":70.03,"t":"2026-05-14T04:00:00Z","v":2008477,"vw":69.165795},{"c":67.12,"h":69.66,"l":66.305,"n":31048,"o":69.21,"t":"2026-05-15T04:00:00Z","v":2144819,"vw":67.157056},{"c":67.44,"h":69.3199,"l":66.9,"n":31890,"o":68.03,"t":"2026-05-18T04:00:00Z","v":1781042,"vw":67.530983},{"c":68.73,"h":69.18,"l":66.66,"n":26278,"o":67.67,"t":"2026-05-19T04:00:00Z","v":2004415,"vw":68.663398},{"c":68.98,"h":69.74,"l":67.83,"n":22791,"o":68.98,"t":"2026-05-20T04:00:00Z","v":1426518,"vw":68.807843},{"c":68.52,"h":68.79,"l":67.5,"n":17533,"o":68,"t":"2026-05-21T04:00:00Z","v":1751574,"vw":68.331237},{"c":68.32,"h":68.845,"l":67.83,"n":21335,"o":68.52,"t":"2026-05-22T04:00:00Z","v":1197708,"vw":68.248691},{"c":68.72,"h":69.55,"l":68.43,"n":22050,"o":68.96,"t":"2026-05-26T04:00:00Z","v":2031739,"vw":68.857337},{"c":68.65,"h":70.01,"l":68,"n":22488,"o":69.01,"t":"2026-05-27T04:00:00Z","v":2043301,"vw":69.404286},{"c":68.18,"h":69.33,"l":68.09,"n":22191,"o":68.46,"t":"2026-05-28T04:00:00Z","v":1199220,"vw":68.395756},{"c":66.54,"h":68.62,"l":66.4,"n":24066,"o":68.24,"t":"2026-05-29T04:00:00Z","v":1917621,"vw":66.874755},{"c":68.14,"h":68.95,"l":65.7,"n":34482,"o":66.21,"t":"2026-06-01T04:00:00Z","v":2387791,"vw":67.728404},{"c":66.28,"h":67.44,"l":65.595,"n":33629,"o":67.38,"t":"2026-06-02T04:00:00Z","v":1741267,"vw":66.367445},{"c":69.82,"h":70.13,"l":66,"n":34430,"o":66,"t":"2026-06-03T04:00:00Z","v":2144976,"vw":69.421742},{"c":71.6,"h":72.09,"l":70.17,"n":29927,"o":70.61,"t":"2026-06-04T04:00:00Z","v":2254460,"vw":71.516527},{"c":71.53,"h":72.25,"l":70.71,"n":21000,"o":71.725,"t":"2026-06-05T04:00:00Z","v":1144771,"vw":71.372055},{"c":70.73,"h":71.92,"l":70.62,"n":23526,"o":71.59,"t":"2026-06-08T04:00:00Z","v":1497780,"vw":71.123138},{"c":71.48,"h":72.29,"l":70.24,"n":21772,"o":71.99,"t":"2026-06-09T04:00:00Z","v":1317411,"vw":71.213046},{"c":70.5,"h":72.19,"l":70.25,"n":24167,"o":71.68,"t":"2026-06-10T04:00:00Z","v":1947631,"vw":70.787015},{"c":70.73,"h":71.12,"l":70.26,"n":23172,"o":70.66,"t":"2026-06-11T04:00:00Z","v":1344347,"vw":70.662696},{"c":69.5,"h":71.805,"l":69.32,"n":21959,"o":71.01,"t":"2026-06-12T04:00:00Z","v":1042237,"vw":69.623322},{"c":71.28,"h":71.98,"l":69.3,"n":32956,"o":69.95,"t":"2026-06-15T04:00:00Z","v":1815998,"vw":71.048126},{"c":69.64,"h":72.25,"l":67.94,"n":32739,"o":71.61,"t":"2026-06-16T04:00:00Z","v":1950271,"vw":69.270075},{"c":68.57,"h":70.39,"l":68.18,"n":28409,"o":69.64,"t":"2026-06-17T04:00:00Z","v":1566783,"vw":68.790349},{"c":68.55,"h":69.245,"l":67.02,"n":30402,"o":69.245,"t":"2026-06-18T04:00:00Z","v":3654178,"vw":68.297897},{"c":68.99,"h":69.81,"l":68.27,"n":22570,"o":69.34,"t":"2026-06-22T04:00:00Z","v":1054420,"vw":69.031263},{"c":69.62,"h":70.21,"l":68.93,"n":18455,"o":69.38,"t":"2026-06-23T04:00:00Z","v":2716193,"vw":69.679665},{"c":71.15,"h":71.87,"l":69.725,"n":30600,"o":70.12,"t":"2026-06-24T04:00:00Z","v":1946071,"vw":71.201875},{"c":72.635,"h":73.53,"l":71.38,"n":25757,"o":71.38,"t":"2026-06-25T04:00:00Z","v":1457374,"vw":72.634499},{"c":74.96,"h":76.32,"l":72.71,"n":32909,"o":72.96,"t":"2026-06-26T04:00:00Z","v":2872612,"vw":75.076009},{"c":77.18,"h":77.24,"l":74.47,"n":33218,"o":75,"t":"2026-06-29T04:00:00Z","v":2237289,"vw":76.443978},{"c":78.27,"h":78.95,"l":77.19,"n":27943,"o":77.46,"t":"2026-06-30T04:00:00Z","v":1944626,"vw":78.207079},{"c":77.01,"h":78.5,"l":75.71,"n":30057,"o":78.47,"t":"2026-07-01T04:00:00Z","v":1782234,"vw":76.822026},{"c":79.45,"h":79.51,"l":77.54,"n":27423,"o":77.85,"t":"2026-07-02T04:00:00Z","v":1566481,"vw":78.938454},{"c":80.78,"h":81.01,"l":78.2223,"n":30974,"o":79.17,"t":"2026-07-06T04:00:00Z","v":2505055,"vw":80.269118},{"c":81.57,"h":82.26,"l":80.61,"n":29716,"o":81.5,"t":"2026-07-07T04:00:00Z","v":2037572,"vw":81.350916},{"c":80.37,"h":80.845,"l":78.67,"n":33382,"o":79.96,"t":"2026-07-08T04:00:00Z","v":2487260,"vw":79.925992},{"c":78.62,"h":81.94,"l":78.33,"n":27353,"o":80.44,"t":"2026-07-09T04:00:00Z","v":1782953,"vw":79.592013},{"c":76.2,"h":79.1934,"l":75.33,"n":28355,"o":78.82,"t":"2026-07-10T04:00:00Z","v":1474543,"vw":76.153596},{"c":76.11,"h":76.99,"l":74.515,"n":27914,"o":75.94,"t":"2026-07-13T04:00:00Z","v":1822794,"vw":76.052035},{"c":75.05,"h":75.805,"l":74.001,"n":24186,"o":75.24,"t":"2026-07-14T04:00:00Z","v":1784438,"vw":75.160947},{"c":75.82,"h":76.125,"l":73.8901,"n":19733,"o":74.62,"t":"2026-07-15T04:00:00Z","v":1340155,"vw":75.617928},{"c":77.54,"h":77.88,"l":75.53,"n":26707,"o":75.9,"t":"2026-07-16T04:00:00Z","v":1942304,"vw":77.297793},{"c":77.81,"h":79.56,"l":77.17,"n":20904,"o":77.42,"t":"2026-07-17T04:00:00Z","v":1482749,"vw":77.960793},{"c":77.09,"h":79.04,"l":77.01,"n":22432,"o":78.52,"t":"2026-07-20T04:00:00Z","v":1552876,"vw":77.413675},{"c":78.6,"h":78.64,"l":76.96,"n":20395,"o":76.96,"t":"2026-07-21T04:00:00Z","v":1273191,"vw":78.343129},{"c":77.82,"h":79.31,"l":77.4,"n":21908,"o":79.23,"t":"2026-07-22T04:00:00Z","v":1400058,"vw":78.210456},{"c":80.84,"h":81.19,"l":76.8207,"n":26853,"o":77.43,"t":"2026-07-23T04:00:00Z","v":1751566,"vw":80.219437},{"c":81.93,"h":82.99,"l":80.93,"n":25856,"o":81.35,"t":"2026-07-24T04:00:00Z","v":1661299,"vw":81.869103},{"c":81.48,"h":83.5,"l":81.46,"n":23673,"o":82.41,"t":"2026-07-27T04:00:00Z","v":1435694,"vw":82.074417},{"c":83.445,"h":84.44,"l":82.36,"n":24161,"o":82.7,"t":"2026-07-28T04:00:00Z","v":2623507,"vw":83.66223},{"c":83.28,"h":83.96,"l":82.6,"n":26853,"o":83.08,"t":"2026-07-29T04:00:00Z","v":1634943,"vw":83.248998},{"c":83.3,"h":83.54,"l":81.21,"n":24725,"o":81.74,"t":"2026-07-30T04:00:00Z","v":2135496,"vw":82.731201},{"c":82.54,"h":83.27,"l":81.5,"n":23756,"o":83.19,"t":"2026-07-31T04:00:00Z","v":1564435,"vw":82.487469},{"c":82.27,"h":83.62,"l":82.11,"n":22126,"o":82.42,"t":"2026-08-03T04:00:00Z","v":1367832,"vw":82.461008},{"c":83.23,"h":83.89,"l":81.75,"n":24385,"o":82.78,"t":"2026-08-04T04:00:00Z","v":1574576,"vw":83.107012},{"c":83.59,"h":84.4,"l":82.975,"n":21714,"o":83.89,"t":"2026-08-05T04:00:00Z","v":1262774,"vw":83.518019},{"c":85.76,"h":86,"l":82.6,"n":37628,"o":84.15,"t":"2026-08-06T04:00:00Z","v":2704021,"vw":84.90603},{"c":103.12,"h":103.3,"l":90,"n":86778,"o":90,"t":"2026-08-07T04:00:00Z","v":7692091,"vw":99.255263},{"c":102.62,"h":104.77,"l":101.11,"n":52469,"o":102.67,"t":"2026-08-10T04:00:00Z","v":4934865,"vw":102.794682},{"c":102.62,"h":104.78,"l":101.8056,"n":37327,"o":103.615,"t":"2026-08-11T04:00:00Z","v":2846207,"vw":103.345514},{"c":101.79,"h":102.58,"l":100.47,"n":36388,"o":102,"t":"2026-08-12T04:00:00Z","v":3650312,"vw":101.657336},{"c":100.67,"h":102.395,"l":99.41,"n":26995,"o":101.95,"t":"2026-08-13T04:00:00Z","v":1982913,"vw":100.407656},{"c":98.66,"h":100.8315,"l":98.13,"n":28209,"o":100.35,"t":"2026-08-14T04:00:00Z","v":1659265,"vw":98.7316},{"c":103,"h":104.09,"l":98.58,"n":34004,"o":98.86,"t":"2026-08-17T04:00:00Z","v":2199681,"vw":102.709589},{"c":104.89,"h":105.11,"l":102.385,"n":32631,"o":102.95,"t":"2026-08-18T04:00:00Z","v":1955425,"vw":104.346037},{"c":107.62,"h":107.96,"l":105.5,"n":38542,"o":106.39,"t":"2026-08-19T04:00:00Z","v":2539713,"vw":107.045784},{"c":106.12,"h":107.44,"l":105.2,"n":26256,"o":106.41,"t":"2026-08-20T04:00:00Z","v":1577447,"vw":106.347746},{"c":108.17,"h":108.49,"l":105.91,"n":19835,"o":106.2,"t":"2026-08-21T04:00:00Z","v":1150585,"vw":107.968395},{"c":108.64,"h":109.1,"l":106.87,"n":25063,"o":108,"t":"2026-08-24T04:00:00Z","v":2091424,"vw":108.225875},{"c":109.32,"h":109.5499,"l":107.55,"n":21467,"o":109.33,"t":"2026-08-25T04:00:00Z","v":1597890,"vw":109.107478},{"c":107.06,"h":109.66,"l":107,"n":23441,"o":109.32,"t":"2026-08-26T04:00:00Z","v":1706224,"vw":107.726661},{"c":106.92,"h":107.55,"l":106.05,"n":21238,"o":106.865,"t":"2026-08-27T04:00:00Z","v":1364843,"vw":106.819774},{"c":105.35,"h":106.805,"l":104.7001,"n":22231,"o":106.45,"t":"2026-08-28T04:00:00Z","v":1681952,"vw":105.299329},{"c":106.49,"h":106.94,"l":103.47,"n":20733,"o":104.48,"t":"2026-08-31T04:00:00Z","v":1280126,"vw":106.159071},{"c":107.72,"h":108.53,"l":106.87,"n":22199,"o":107.45,"t":"2026-09-01T04:00:00Z","v":1058847,"vw":107.549732},{"c":109.66,"h":109.76,"l":105.48,"n":27413,"o":105.84,"t":"2026-09-02T04:00:00Z","v":1619704,"vw":108.979337},{"c":110.76,"h":111.15,"l":108.74,"n":26071,"o":109.84,"t":"2026-09-03T04:00:00Z","v":1889594,"vw":110.099457},{"c":110.19,"h":111.149,"l":109,"n":19413,"o":109.91,"t":"2026-09-04T04:00:00Z","v":1010693,"vw":110.064964},{"c":108.31,"h":109.961,"l":106.07,"n":30373,"o":109,"t":"2026-09-08T04:00:00Z","v":1625345,"vw":108.213464},{"c":107.39,"h":108.79,"l":106.62,"n":21779,"o":107.67,"t":"2026-09-09T04:00:00Z","v":1745801,"vw":107.365835},{"c":107,"h":107.95,"l":106.36,"n":20341,"o":106.93,"t":"2026-09-10T04:00:00Z","v":1464190,"vw":107.105848},{"c":107.2,"h":108.225,"l":106.34,"n":18135,"o":107.96,"t":"2026-09-11T04:00:00Z","v":861682,"vw":107.256552},{"c":107.94,"h":108.61,"l":106.65,"n":19195,"o":108,"t":"2026-09-14T04:00:00Z","v":912405,"vw":107.872854},{"c":106.25,"h":108.14,"l":106.14,"n":21168,"o":108.14,"t":"2026-09-15T04:00:00Z","v":1055687,"vw":106.52014},{"c":108.44,"h":109.63,"l":105.5,"n":27981,"o":106.66,"t":"2026-09-16T04:00:00Z","v":1709958,"vw":107.887606},{"c":109.68,"h":110.8799,"l":106.82,"n":30179,"o":107.08,"t":"2026-09-17T04:00:00Z","v":1983084,"vw":109.289827},{"c":112.45,"h":112.66,"l":109.3779,"n":33086,"o":109.72,"t":"2026-09-18T04:00:00Z","v":10183601,"vw":111.365792},{"c":111.45,"h":113.47,"l":111.05,"n":27790,"o":112.8,"t":"2026-09-21T04:00:00Z","v":2876622,"vw":111.893428},{"c":115.13,"h":115.18,"l":110.95,"n":31405,"o":111.5,"t":"2026-09-22T04:00:00Z","v":4151662,"vw":114.017524},{"c":112.44,"h":116.845,"l":112.18,"n":29800,"o":116.845,"t":"2026-09-23T04:00:00Z","v":2702540,"vw":113.498266},{"c":115.22,"h":116.0899,"l":111.0701,"n":30859,"o":112.13,"t":"2026-09-24T04:00:00Z","v":3171648,"vw":114.846303},{"c":113.9,"h":115.625,"l":113.43,"n":23596,"o":115.36,"t":"2026-09-25T04:00:00Z","v":1958018,"vw":114.12671},{"c":112.89,"h":113.9399,"l":112.1,"n":27223,"o":113.34,"t":"2026-09-28T04:00:00Z","v":2236451,"vw":112.985495},{"c":111.56,"h":114.52,"l":111.03,"n":21937,"o":112.89,"t":"2026-09-29T04:00:00Z","v":2873202,"vw":111.788564},{"c":110.4,"h":112.45,"l":110.35,"n":21944,"o":111.54,"t":"2026-09-30T04:00:00Z","v":3521246,"vw":110.75637},{"c":106.94,"h":110.5,"l":106.84,"n":30691,"o":109.93,"t":"2026-10-01T04:00:00Z","v":2329373,"vw":108.100008},{"c":109.86,"h":109.99,"l":106.65,"n":24502,"o":106.96,"t":"2026-10-02T04:00:00Z","v":2599928,"vw":108.953017},{"c":108.31,"h":109.87,"l":107.68,"n":22318,"o":109.62,"t":"2026-10-05T04:00:00Z","v":1856351,"vw":108.541682},{"c":109.72,"h":111.245,"l":107.43,"n":29623,"o":108.87,"t":"2026-10-06T04:00:00Z","v":1774402,"vw":109.775843},{"c":110.79,"h":113.995,"l":110.1572,"n":31492,"o":111.62,"t":"2026-10-07T04:00:00Z","v":2179408,"vw":111.674598},{"c":109.84,"h":110.64,"l":107.41,"n":31343,"o":109.41,"t":"2026-10-08T04:00:00Z","v":2490508,"vw":109.45537},{"c":110.42,"h":112.65,"l":109.7,"n":24312,"o":109.7,"t":"2026-10-09T04:00:00Z","v":1845582,"vw":111.24306},{"c":111.08,"h":112.43,"l":109.96,"n":20479,"o":110.19,"t":"2026-10-12T04:00:00Z","v":1660475,"vw":111.625216},{"c":109.62,"h":111.92,"l":108.8,"n":23400,"o":111.92,"t":"2026-10-13T04:00:00Z","v":1772851,"vw":110.315208},{"c":116.82,"h":119.21,"l":109.42,"n":48842,"o":109.9,"t":"2026-10-14T04:00:00Z","v":3770467,"vw":117.034267},{"c":121.51,"h":122.33,"l":117.38,"n":37559,"o":118.35,"t":"2026-10-15T04:00:00Z","v":2470623,"vw":121.078456},{"c":121.84,"h":122.445,"l":120.1928,"n":25696,"o":122.19,"t":"2026-10-16T04:00:00Z","v":2082849,"vw":121.560478},{"c":122.5,"h":123.6,"l":121.685,"n":25976,"o":121.72,"t":"2026-10-19T04:00:00Z","v":1894648,"vw":122.854992},{"c":124.37,"h":125.1,"l":123,"n":28807,"o":123.54,"t":"2026-10-20T04:00:00Z","v":2149496,"vw":124.17427},{"c":124.83,"h":125.43,"l":122.71,"n":24241,"o":123.9,"t":"2026-10-21T04:00:00Z","v":1716043,"vw":124.377},{"c":122.785,"h":124.91,"l":121.6174,"n":29668,"o":124.72,"t":"2026-10-22T04:00:00Z","v":2343437,"vw":123.170122}],"volatilityBars":[{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-09-21T08:00:00Z","v":100,"vw":113},{"c":114.5,"h":114.5,"l":114.5,"n":1,"o":114.5,"t":"2026-09-21T10:15:00Z","v":100,"vw":114.5},{"c":113,"h":113,"l":113,"n":9,"o":113,"t":"2026-09-21T11:00:00Z","v":207,"vw":113},{"c":111.6258,"h":112.8,"l":111.6258,"n":6,"o":112.8,"t":"2026-09-21T12:15:00Z","v":566,"vw":111.978944},{"c":112.43,"h":112.43,"l":112.43,"n":5,"o":112.43,"t":"2026-09-21T13:00:00Z","v":129,"vw":112.43},{"c":112.8,"h":112.8,"l":112.5,"n":10,"o":112.5,"t":"2026-09-21T13:15:00Z","v":552,"vw":112.686567},{"c":112.8817,"h":113.47,"l":111.66,"n":1314,"o":112.8,"t":"2026-09-21T13:30:00Z","v":94578,"vw":112.523645},{"c":113.165,"h":113.2711,"l":112.7649,"n":864,"o":113.02,"t":"2026-09-21T13:45:00Z","v":35068,"vw":112.994342},{"c":112.6,"h":113.135,"l":112.27,"n":789,"o":113.05,"t":"2026-09-21T14:00:00Z","v":310735,"vw":112.671586},{"c":111.93,"h":112.79,"l":111.75,"n":1345,"o":112.68,"t":"2026-09-21T14:15:00Z","v":397317,"vw":112.375713},{"c":112.0675,"h":112.87,"l":111.915,"n":1227,"o":112,"t":"2026-09-21T14:30:00Z","v":93545,"vw":112.449435},{"c":112.14,"h":112.27,"l":111.91,"n":764,"o":112.06,"t":"2026-09-21T14:45:00Z","v":32285,"vw":112.103335},{"c":111.83,"h":112.225,"l":111.5,"n":994,"o":112.225,"t":"2026-09-21T15:00:00Z","v":36356,"vw":111.837747},{"c":112.03,"h":112.26,"l":111.71,"n":817,"o":111.855,"t":"2026-09-21T15:15:00Z","v":102959,"vw":111.843922},{"c":111.91,"h":112.12,"l":111.69,"n":940,"o":112.1,"t":"2026-09-21T15:30:00Z","v":89864,"vw":111.930796},{"c":112.12,"h":112.33,"l":111.81,"n":1017,"o":111.88,"t":"2026-09-21T15:45:00Z","v":42702,"vw":112.027292},{"c":112.145,"h":112.19,"l":111.76,"n":971,"o":112.178,"t":"2026-09-21T16:00:00Z","v":49365,"vw":111.980338},{"c":112.01,"h":112.43,"l":111.77,"n":792,"o":112.21,"t":"2026-09-21T16:15:00Z","v":35416,"vw":112.098284},{"c":111.8,"h":112.17,"l":111.8,"n":482,"o":111.98,"t":"2026-09-21T16:30:00Z","v":16923,"vw":112.006988},{"c":111.45,"h":111.79,"l":111.37,"n":790,"o":111.785,"t":"2026-09-21T16:45:00Z","v":144230,"vw":111.476544},{"c":111.17,"h":111.56,"l":111.06,"n":1004,"o":111.45,"t":"2026-09-21T17:00:00Z","v":86800,"vw":111.262078},{"c":111.24,"h":111.28,"l":111.05,"n":577,"o":111.06,"t":"2026-09-21T17:15:00Z","v":51287,"vw":111.159889},{"c":111.78,"h":111.79,"l":111.3,"n":653,"o":111.3,"t":"2026-09-21T17:30:00Z","v":34829,"vw":111.569291},{"c":111.855,"h":111.985,"l":111.67,"n":635,"o":111.85,"t":"2026-09-21T17:45:00Z","v":31679,"vw":111.826507},{"c":112.35,"h":112.51,"l":111.79,"n":964,"o":111.87,"t":"2026-09-21T18:00:00Z","v":72417,"vw":111.997437},{"c":112.265,"h":112.36,"l":112.18,"n":661,"o":112.34,"t":"2026-09-21T18:15:00Z","v":29732,"vw":112.241169},{"c":112.38,"h":112.43,"l":112.22,"n":630,"o":112.265,"t":"2026-09-21T18:30:00Z","v":19989,"vw":112.351833},{"c":111.98,"h":112.45,"l":111.97,"n":751,"o":112.43,"t":"2026-09-21T18:45:00Z","v":65955,"vw":112.286668},{"c":111.735,"h":112.05,"l":111.705,"n":903,"o":111.995,"t":"2026-09-21T19:00:00Z","v":54700,"vw":111.913947},{"c":111.6025,"h":111.89,"l":111.5,"n":1454,"o":111.75,"t":"2026-09-21T19:15:00Z","v":152082,"vw":111.578011},{"c":111.62,"h":111.865,"l":111.375,"n":1386,"o":111.69,"t":"2026-09-21T19:30:00Z","v":93046,"vw":111.672},{"c":111.34,"h":111.85,"l":111.32,"n":4098,"o":111.62,"t":"2026-09-21T19:45:00Z","v":218844,"vw":111.554166},{"c":111.45,"h":111.45,"l":111.45,"n":54,"o":111.45,"t":"2026-09-21T20:00:00Z","v":427544,"vw":111.45},{"c":111.69,"h":111.69,"l":111.69,"n":1,"o":111.69,"t":"2026-09-21T22:15:00Z","v":100,"vw":111.69},{"c":112,"h":112,"l":112,"n":3,"o":112,"t":"2026-09-22T09:15:00Z","v":102,"vw":112},{"c":111.8,"h":111.87,"l":111.8,"n":11,"o":111.87,"t":"2026-09-22T12:15:00Z","v":453,"vw":111.8175},{"c":111.56,"h":111.56,"l":111.56,"n":3,"o":111.56,"t":"2026-09-22T13:15:00Z","v":121,"vw":111.56},{"c":111,"h":111.9,"l":110.95,"n":584,"o":111.67,"t":"2026-09-22T13:30:00Z","v":68053,"vw":111.246075},{"c":112.225,"h":112.44,"l":110.95,"n":756,"o":110.96,"t":"2026-09-22T13:45:00Z","v":41771,"vw":111.8173},{"c":112.38,"h":112.69,"l":112.205,"n":600,"o":112.205,"t":"2026-09-22T14:00:00Z","v":29317,"vw":112.364492},{"c":111.98,"h":112.6,"l":111.8079,"n":965,"o":112.48,"t":"2026-09-22T14:15:00Z","v":45752,"vw":112.014097},{"c":112.12,"h":112.3,"l":111.67,"n":1294,"o":111.93,"t":"2026-09-22T14:30:00Z","v":209641,"vw":112.108399},{"c":113.02,"h":113.06,"l":112.02,"n":863,"o":112.12,"t":"2026-09-22T14:45:00Z","v":33647,"vw":112.678286},{"c":113.35,"h":113.35,"l":113.03,"n":931,"o":113.05,"t":"2026-09-22T15:00:00Z","v":56676,"vw":113.150572},{"c":113.8,"h":113.9599,"l":113.24,"n":1040,"o":113.29,"t":"2026-09-22T15:15:00Z","v":58376,"vw":113.605647},{"c":113.68,"h":113.8899,"l":113.5966,"n":590,"o":113.865,"t":"2026-09-22T15:30:00Z","v":25052,"vw":113.800787},{"c":113.42,"h":113.67,"l":113.33,"n":684,"o":113.67,"t":"2026-09-22T15:45:00Z","v":25477,"vw":113.527343},{"c":113.63,"h":113.745,"l":113.34,"n":760,"o":113.48,"t":"2026-09-22T16:00:00Z","v":28705,"vw":113.492131},{"c":113.625,"h":113.7,"l":113.49,"n":961,"o":113.7,"t":"2026-09-22T16:15:00Z","v":47538,"vw":113.571583},{"c":113.535,"h":113.75,"l":113.5,"n":550,"o":113.66,"t":"2026-09-22T16:30:00Z","v":24494,"vw":113.626706},{"c":113.64,"h":113.7999,"l":113.44,"n":760,"o":113.655,"t":"2026-09-22T16:45:00Z","v":28790,"vw":113.588642},{"c":113.4,"h":113.5,"l":113.3,"n":523,"o":113.44,"t":"2026-09-22T17:00:00Z","v":22251,"vw":113.4021},{"c":113.51,"h":113.575,"l":113.1,"n":765,"o":113.34,"t":"2026-09-22T17:15:00Z","v":31147,"vw":113.308697},{"c":113.97,"h":113.97,"l":113.4,"n":1071,"o":113.56,"t":"2026-09-22T17:30:00Z","v":388941,"vw":113.620514},{"c":114.375,"h":114.44,"l":113.985,"n":1215,"o":114,"t":"2026-09-22T17:45:00Z","v":265674,"vw":114.100363},{"c":113.97,"h":114.375,"l":113.88,"n":934,"o":114.375,"t":"2026-09-22T18:00:00Z","v":44982,"vw":114.074353},{"c":114.2025,"h":114.27,"l":113.85,"n":942,"o":114.03,"t":"2026-09-22T18:15:00Z","v":32667,"vw":114.108548},{"c":114.26,"h":114.52,"l":114.1,"n":1202,"o":114.1,"t":"2026-09-22T18:30:00Z","v":219292,"vw":114.247573},{"c":114.43,"h":114.5099,"l":114.03,"n":888,"o":114.2,"t":"2026-09-22T18:45:00Z","v":41410,"vw":114.230821},{"c":114.34,"h":114.48,"l":114.29,"n":1226,"o":114.415,"t":"2026-09-22T19:00:00Z","v":75834,"vw":114.399957},{"c":114.245,"h":114.41,"l":114.1325,"n":1354,"o":114.34,"t":"2026-09-22T19:15:00Z","v":175223,"vw":114.284653},{"c":114.37,"h":114.56,"l":114.24,"n":2378,"o":114.28,"t":"2026-09-22T19:30:00Z","v":207888,"vw":114.409468},{"c":115.11,"h":115.18,"l":113.97,"n":6708,"o":114.37,"t":"2026-09-22T19:45:00Z","v":749287,"vw":114.806275},{"c":115.25,"h":115.25,"l":114.24,"n":62,"o":115.11,"t":"2026-09-22T20:00:00Z","v":686410,"vw":115.059337},{"c":114.8148,"h":114.8148,"l":114.8148,"n":1,"o":114.8148,"t":"2026-09-22T21:00:00Z","v":150,"vw":114.8148},{"c":115.28,"h":115.28,"l":115.28,"n":35,"o":115.28,"t":"2026-09-22T21:30:00Z","v":870,"vw":115.28},{"c":115.51,"h":115.51,"l":115.51,"n":7,"o":115.51,"t":"2026-09-22T22:15:00Z","v":253,"vw":115.51},{"c":115.69,"h":115.69,"l":115.69,"n":1,"o":115.69,"t":"2026-09-22T22:30:00Z","v":300,"vw":115.69},{"c":115.6,"h":115.6,"l":115.6,"n":2,"o":115.6,"t":"2026-09-23T08:00:00Z","v":105,"vw":115.6},{"c":115.5,"h":115.5,"l":115.5,"n":3,"o":115.5,"t":"2026-09-23T10:15:00Z","v":500,"vw":115.5},{"c":115.4,"h":115.4,"l":115.4,"n":4,"o":115.4,"t":"2026-09-23T11:00:00Z","v":460,"vw":115.4},{"c":115.492,"h":115.492,"l":115.492,"n":1,"o":115.492,"t":"2026-09-23T11:30:00Z","v":100,"vw":115.492},{"c":115.49,"h":115.49,"l":115.49,"n":1,"o":115.49,"t":"2026-09-23T12:00:00Z","v":100,"vw":115.49},{"c":116.62,"h":116.62,"l":116.57,"n":34,"o":116.57,"t":"2026-09-23T13:15:00Z","v":1444,"vw":116.575061},{"c":116.235,"h":116.845,"l":115.45,"n":869,"o":115.66,"t":"2026-09-23T13:30:00Z","v":60893,"vw":115.905449},{"c":116.2,"h":116.58,"l":115.6305,"n":1031,"o":116.235,"t":"2026-09-23T13:45:00Z","v":50470,"vw":116.040795},{"c":115.39,"h":116.245,"l":115.05,"n":1327,"o":116.19,"t":"2026-09-23T14:00:00Z","v":67480,"vw":115.491274},{"c":114.95,"h":115.73,"l":114.8,"n":1587,"o":115.43,"t":"2026-09-23T14:15:00Z","v":134791,"vw":115.257278},{"c":114.215,"h":114.99,"l":114.085,"n":1037,"o":114.975,"t":"2026-09-23T14:30:00Z","v":382145,"vw":114.573183},{"c":114.4,"h":114.515,"l":114.05,"n":921,"o":114.14,"t":"2026-09-23T14:45:00Z","v":43403,"vw":114.287434},{"c":113.92,"h":114.39,"l":113.635,"n":1238,"o":114.39,"t":"2026-09-23T15:00:00Z","v":80352,"vw":113.963213},{"c":113.76,"h":114.07,"l":113.62,"n":1111,"o":113.83,"t":"2026-09-23T15:15:00Z","v":80699,"vw":113.891275},{"c":113.49,"h":113.81,"l":113.39,"n":814,"o":113.78,"t":"2026-09-23T15:30:00Z","v":38094,"vw":113.625997},{"c":113.34,"h":113.53,"l":113.07,"n":929,"o":113.53,"t":"2026-09-23T15:45:00Z","v":36071,"vw":113.303758},{"c":113.01,"h":113.34,"l":112.81,"n":813,"o":113.29,"t":"2026-09-23T16:00:00Z","v":28593,"vw":113.062345},{"c":113.235,"h":113.34,"l":112.795,"n":865,"o":112.91,"t":"2026-09-23T16:15:00Z","v":54645,"vw":113.030891},{"c":113.13,"h":113.4,"l":113.11,"n":613,"o":113.31,"t":"2026-09-23T16:30:00Z","v":88335,"vw":113.225498},{"c":112.93,"h":113.17,"l":112.93,"n":676,"o":113.12,"t":"2026-09-23T16:45:00Z","v":115940,"vw":113.014305},{"c":112.97,"h":113.2299,"l":112.8191,"n":722,"o":112.93,"t":"2026-09-23T17:00:00Z","v":25676,"vw":113.018276},{"c":112.7,"h":113.01,"l":112.56,"n":843,"o":113.005,"t":"2026-09-23T17:15:00Z","v":42702,"vw":112.8772},{"c":112.735,"h":112.85,"l":112.5645,"n":703,"o":112.7,"t":"2026-09-23T17:30:00Z","v":25871,"vw":112.7273},{"c":112.95,"h":112.995,"l":112.66,"n":975,"o":112.73,"t":"2026-09-23T17:45:00Z","v":50935,"vw":112.787853},{"c":112.7,"h":113.03,"l":112.44,"n":929,"o":112.975,"t":"2026-09-23T18:00:00Z","v":115148,"vw":112.71174},{"c":112.3,"h":112.895,"l":112.3,"n":960,"o":112.68,"t":"2026-09-23T18:15:00Z","v":39225,"vw":112.647655},{"c":112.395,"h":112.51,"l":112.21,"n":1575,"o":112.29,"t":"2026-09-23T18:30:00Z","v":83495,"vw":112.359287},{"c":112.76,"h":112.8699,"l":112.18,"n":1069,"o":112.39,"t":"2026-09-23T18:45:00Z","v":169675,"vw":112.435721},{"c":112.9,"h":112.97,"l":112.67,"n":1075,"o":112.735,"t":"2026-09-23T19:00:00Z","v":64024,"vw":112.842838},{"c":113.17,"h":113.32,"l":112.92,"n":1279,"o":112.92,"t":"2026-09-23T19:15:00Z","v":153185,"vw":113.145366},{"c":112.775,"h":113.165,"l":112.72,"n":1473,"o":113.14,"t":"2026-09-23T19:30:00Z","v":69372,"vw":112.916086},{"c":112.44,"h":112.96,"l":112.25,"n":4010,"o":112.775,"t":"2026-09-23T19:45:00Z","v":206394,"vw":112.594313},{"c":113.3741,"h":113.3741,"l":111.8363,"n":61,"o":112.44,"t":"2026-09-23T20:00:00Z","v":389292,"vw":112.568879},{"c":112.34,"h":112.34,"l":112.34,"n":15,"o":112.34,"t":"2026-09-24T08:45:00Z","v":282,"vw":112.34},{"c":112.3,"h":112.3,"l":112.3,"n":2,"o":112.3,"t":"2026-09-24T13:15:00Z","v":150,"vw":112.3},{"c":113.62,"h":113.97,"l":111.0701,"n":796,"o":112.13,"t":"2026-09-24T13:30:00Z","v":43966,"vw":112.821389},{"c":114.135,"h":114.31,"l":113.275,"n":940,"o":113.42,"t":"2026-09-24T13:45:00Z","v":253253,"vw":113.724521},{"c":114.31,"h":114.3999,"l":113.2501,"n":1023,"o":114.02,"t":"2026-09-24T14:00:00Z","v":119061,"vw":113.776994},{"c":114.415,"h":114.93,"l":114.2,"n":922,"o":114.39,"t":"2026-09-24T14:15:00Z","v":170850,"vw":114.662045},{"c":114.45,"h":114.5,"l":114.09,"n":708,"o":114.39,"t":"2026-09-24T14:30:00Z","v":27465,"vw":114.365081},{"c":114.34,"h":114.54,"l":114.2,"n":713,"o":114.445,"t":"2026-09-24T14:45:00Z","v":31512,"vw":114.371899},{"c":114.25,"h":114.55,"l":114.235,"n":654,"o":114.335,"t":"2026-09-24T15:00:00Z","v":25984,"vw":114.39061},{"c":114.005,"h":114.45,"l":114,"n":735,"o":114.27,"t":"2026-09-24T15:15:00Z","v":31867,"vw":114.247785},{"c":114.07,"h":114.07,"l":113.7,"n":803,"o":114.015,"t":"2026-09-24T15:30:00Z","v":35743,"vw":113.882225},{"c":114.17,"h":114.17,"l":113.68,"n":818,"o":114.05,"t":"2026-09-24T15:45:00Z","v":33078,"vw":113.916819},{"c":114.495,"h":114.65,"l":114.165,"n":606,"o":114.165,"t":"2026-09-24T16:00:00Z","v":46563,"vw":114.440956},{"c":114.83,"h":115.0672,"l":114.275,"n":1193,"o":114.44,"t":"2026-09-24T16:15:00Z","v":54304,"vw":114.661109},{"c":114.58,"h":114.821,"l":114.53,"n":661,"o":114.82,"t":"2026-09-24T16:30:00Z","v":29440,"vw":114.693467},{"c":114.21,"h":114.64,"l":114.21,"n":772,"o":114.58,"t":"2026-09-24T16:45:00Z","v":32938,"vw":114.448645},{"c":114.0325,"h":114.19,"l":113.95,"n":619,"o":114.19,"t":"2026-09-24T17:00:00Z","v":22241,"vw":114.027833},{"c":113.855,"h":114.035,"l":113.5,"n":603,"o":114.035,"t":"2026-09-24T17:15:00Z","v":101675,"vw":113.769165},{"c":113.87,"h":114.12,"l":113.78,"n":584,"o":113.92,"t":"2026-09-24T17:30:00Z","v":46704,"vw":113.957802},{"c":114.36,"h":114.36,"l":113.79,"n":860,"o":113.87,"t":"2026-09-24T17:45:00Z","v":67188,"vw":114.052608},{"c":114.415,"h":114.45,"l":114.17,"n":504,"o":114.39,"t":"2026-09-24T18:00:00Z","v":20465,"vw":114.30788},{"c":115.17,"h":115.3,"l":114.35,"n":908,"o":114.415,"t":"2026-09-24T18:15:00Z","v":121384,"vw":114.654568},{"c":115.72,"h":115.8,"l":115.185,"n":948,"o":115.185,"t":"2026-09-24T18:30:00Z","v":48196,"vw":115.469649},{"c":116.06,"h":116.06,"l":115.64,"n":877,"o":115.73,"t":"2026-09-24T18:45:00Z","v":62219,"vw":115.849656},{"c":115.42,"h":116.0899,"l":115.42,"n":1084,"o":116.06,"t":"2026-09-24T19:00:00Z","v":73914,"vw":115.936479},{"c":115.22,"h":115.78,"l":115.08,"n":1443,"o":115.485,"t":"2026-09-24T19:15:00Z","v":183527,"vw":115.476552},{"c":115.76,"h":115.76,"l":115.11,"n":1861,"o":115.255,"t":"2026-09-24T19:30:00Z","v":157637,"vw":115.322632},{"c":115.19,"h":115.82,"l":114.86,"n":8584,"o":115.815,"t":"2026-09-24T19:45:00Z","v":629383,"vw":115.331683},{"c":116.0955,"h":116.0955,"l":115.22,"n":177,"o":115.22,"t":"2026-09-24T20:00:00Z","v":684603,"vw":115.220638},{"c":115.27,"h":115.27,"l":115.27,"n":28,"o":115.27,"t":"2026-09-24T23:45:00Z","v":302,"vw":115.27},{"c":116.84,"h":116.84,"l":116.84,"n":1,"o":116.84,"t":"2026-09-25T11:15:00Z","v":428,"vw":116.84},{"c":115.54,"h":115.54,"l":115.54,"n":1,"o":115.54,"t":"2026-09-25T12:00:00Z","v":160,"vw":115.54},{"c":114.78,"h":115.625,"l":114.63,"n":491,"o":115.36,"t":"2026-09-25T13:30:00Z","v":54948,"vw":114.990146},{"c":114.52,"h":114.75,"l":113.87,"n":522,"o":114.66,"t":"2026-09-25T13:45:00Z","v":25692,"vw":114.357676},{"c":114.345,"h":114.75,"l":114.14,"n":488,"o":114.75,"t":"2026-09-25T14:00:00Z","v":18401,"vw":114.304226},{"c":113.845,"h":114.23,"l":113.6801,"n":703,"o":114.21,"t":"2026-09-25T14:15:00Z","v":49170,"vw":113.948961},{"c":113.87,"h":114.035,"l":113.525,"n":881,"o":113.845,"t":"2026-09-25T14:30:00Z","v":47866,"vw":113.655849},{"c":114.11,"h":114.16,"l":113.82,"n":722,"o":113.94,"t":"2026-09-25T14:45:00Z","v":500287,"vw":114.045154},{"c":114.29,"h":114.34,"l":113.69,"n":892,"o":114.11,"t":"2026-09-25T15:00:00Z","v":96886,"vw":114.057922},{"c":114.395,"h":114.41,"l":114.02,"n":462,"o":114.29,"t":"2026-09-25T15:15:00Z","v":18822,"vw":114.220271},{"c":114.2701,"h":114.4,"l":114.16,"n":478,"o":114.34,"t":"2026-09-25T15:30:00Z","v":12402,"vw":114.28245},{"c":114.285,"h":114.32,"l":114.09,"n":496,"o":114.29,"t":"2026-09-25T15:45:00Z","v":11783,"vw":114.211259},{"c":114.895,"h":114.97,"l":114.28,"n":613,"o":114.28,"t":"2026-09-25T16:00:00Z","v":92173,"vw":114.741323},{"c":114.77,"h":114.9,"l":114.605,"n":609,"o":114.82,"t":"2026-09-25T16:15:00Z","v":18933,"vw":114.745483},{"c":114.13,"h":114.8,"l":114.1173,"n":598,"o":114.76,"t":"2026-09-25T16:30:00Z","v":25109,"vw":114.308444},{"c":113.87,"h":114.22,"l":113.77,"n":822,"o":114.19,"t":"2026-09-25T16:45:00Z","v":29300,"vw":114.032831},{"c":113.86,"h":113.985,"l":113.79,"n":512,"o":113.84,"t":"2026-09-25T17:00:00Z","v":17284,"vw":113.893641},{"c":113.83,"h":113.91,"l":113.73,"n":625,"o":113.88,"t":"2026-09-25T17:15:00Z","v":129696,"vw":113.768606},{"c":113.65,"h":113.99,"l":113.65,"n":941,"o":113.83,"t":"2026-09-25T17:30:00Z","v":42433,"vw":113.814183},{"c":113.78,"h":113.78,"l":113.43,"n":658,"o":113.555,"t":"2026-09-25T17:45:00Z","v":24335,"vw":113.593298},{"c":114.055,"h":114.06,"l":113.74,"n":776,"o":113.83,"t":"2026-09-25T18:00:00Z","v":26546,"vw":113.844088},{"c":114.05,"h":114.155,"l":113.96,"n":568,"o":114.055,"t":"2026-09-25T18:15:00Z","v":22492,"vw":114.072289},{"c":114.19,"h":114.26,"l":114.04,"n":690,"o":114.07,"t":"2026-09-25T18:30:00Z","v":23149,"vw":114.163847},{"c":114.395,"h":114.4,"l":114.08,"n":772,"o":114.17,"t":"2026-09-25T18:45:00Z","v":25606,"vw":114.215057},{"c":114.175,"h":114.4422,"l":114.06,"n":919,"o":114.37,"t":"2026-09-25T19:00:00Z","v":35684,"vw":114.219272},{"c":114.27,"h":114.47,"l":114.09,"n":974,"o":114.17,"t":"2026-09-25T19:15:00Z","v":40853,"vw":114.233011},{"c":114.38,"h":114.5,"l":114.25,"n":1515,"o":114.25,"t":"2026-09-25T19:30:00Z","v":80113,"vw":114.380663},{"c":113.91,"h":115.1,"l":113.84,"n":5046,"o":114.36,"t":"2026-09-25T19:45:00Z","v":289526,"vw":114.339377},{"c":114.18,"h":114.19,"l":113.9,"n":73,"o":113.9,"t":"2026-09-25T20:00:00Z","v":178548,"vw":113.900342},{"c":115.2405,"h":115.2405,"l":115.2405,"n":1,"o":115.2405,"t":"2026-09-28T12:30:00Z","v":450,"vw":115.2405},{"c":112.9544,"h":112.9544,"l":112.9544,"n":1,"o":112.9544,"t":"2026-09-28T13:15:00Z","v":100,"vw":112.9544},{"c":113.36,"h":113.78,"l":112.5,"n":627,"o":113.34,"t":"2026-09-28T13:30:00Z","v":74298,"vw":113.281599},{"c":113.485,"h":113.57,"l":112.97,"n":603,"o":113.36,"t":"2026-09-28T13:45:00Z","v":25378,"vw":113.252454},{"c":113.075,"h":113.67,"l":113.075,"n":646,"o":113.3,"t":"2026-09-28T14:00:00Z","v":24589,"vw":113.374508},{"c":113.115,"h":113.44,"l":113.01,"n":645,"o":113.14,"t":"2026-09-28T14:15:00Z","v":34564,"vw":113.299836},{"c":113.01,"h":113.2869,"l":112.91,"n":672,"o":113.115,"t":"2026-09-28T14:30:00Z","v":19667,"vw":113.091585},{"c":113.19,"h":113.24,"l":112.97,"n":620,"o":113.03,"t":"2026-09-28T14:45:00Z","v":21822,"vw":113.145379},{"c":113.08,"h":113.4,"l":112.99,"n":904,"o":113.23,"t":"2026-09-28T15:00:00Z","v":37363,"vw":113.19585},{"c":112.66,"h":113.18,"l":112.64,"n":1025,"o":113.08,"t":"2026-09-28T15:15:00Z","v":42119,"vw":113.01415},{"c":112.38,"h":112.67,"l":112.3,"n":751,"o":112.665,"t":"2026-09-28T15:30:00Z","v":31693,"vw":112.451161},{"c":112.65,"h":112.74,"l":112.1,"n":743,"o":112.37,"t":"2026-09-28T15:45:00Z","v":57899,"vw":112.512036},{"c":112.765,"h":112.89,"l":112.57,"n":991,"o":112.62,"t":"2026-09-28T16:00:00Z","v":88757,"vw":112.712773},{"c":113.11,"h":113.22,"l":112.66,"n":783,"o":112.72,"t":"2026-09-28T16:15:00Z","v":31192,"vw":112.927004},{"c":113.17,"h":113.33,"l":113.09,"n":601,"o":113.09,"t":"2026-09-28T16:30:00Z","v":20729,"vw":113.25014},{"c":113.445,"h":113.445,"l":113.07,"n":585,"o":113.19,"t":"2026-09-28T16:45:00Z","v":18675,"vw":113.263198},{"c":113.61,"h":113.7,"l":113.275,"n":734,"o":113.45,"t":"2026-09-28T17:00:00Z","v":48487,"vw":113.435558},{"c":113.18,"h":113.61,"l":113.135,"n":765,"o":113.61,"t":"2026-09-28T17:15:00Z","v":23630,"vw":113.339249},{"c":113.0025,"h":113.195,"l":112.92,"n":758,"o":113.19,"t":"2026-09-28T17:30:00Z","v":25078,"vw":113.088333},{"c":112.825,"h":113.03,"l":112.81,"n":550,"o":113.03,"t":"2026-09-28T17:45:00Z","v":18233,"vw":112.909486},{"c":113.47,"h":113.47,"l":112.82,"n":764,"o":112.865,"t":"2026-09-28T18:00:00Z","v":35735,"vw":113.085573},{"c":113.52,"h":113.6299,"l":113.32,"n":1019,"o":113.42,"t":"2026-09-28T18:15:00Z","v":54040,"vw":113.454145},{"c":113.545,"h":113.58,"l":113.47,"n":658,"o":113.47,"t":"2026-09-28T18:30:00Z","v":24111,"vw":113.534013},{"c":113.525,"h":113.9399,"l":113.48,"n":962,"o":113.53,"t":"2026-09-28T18:45:00Z","v":41948,"vw":113.685481},{"c":113.48,"h":113.69,"l":113.42,"n":811,"o":113.525,"t":"2026-09-28T19:00:00Z","v":164406,"vw":113.559228},{"c":113.26,"h":113.48,"l":113.25,"n":1650,"o":113.48,"t":"2026-09-28T19:15:00Z","v":79956,"vw":113.346561},{"c":112.9,"h":113.285,"l":112.85,"n":1926,"o":113.24,"t":"2026-09-28T19:30:00Z","v":128333,"vw":113.047911},{"c":112.88,"h":112.93,"l":112.37,"n":5742,"o":112.86,"t":"2026-09-28T19:45:00Z","v":333292,"vw":112.726675},{"c":113.12,"h":113.63,"l":112.89,"n":55,"o":112.89,"t":"2026-09-28T20:00:00Z","v":657777,"vw":112.938156},{"c":113.15,"h":113.15,"l":113.15,"n":1,"o":113.15,"t":"2026-09-28T20:45:00Z","v":100,"vw":113.15},{"c":112.88,"h":112.89,"l":112.88,"n":4,"o":112.89,"t":"2026-09-29T08:45:00Z","v":202,"vw":112.885},{"c":113.12,"h":113.12,"l":113.12,"n":5,"o":113.12,"t":"2026-09-29T13:00:00Z","v":696,"vw":113.12},{"c":112.8,"h":113.15,"l":112.8,"n":6,"o":113.15,"t":"2026-09-29T13:15:00Z","v":3252,"vw":113.077703},{"c":113.15,"h":114.52,"l":112.52,"n":515,"o":112.89,"t":"2026-09-29T13:30:00Z","v":35759,"vw":113.377944},{"c":112.66,"h":113.29,"l":112.46,"n":413,"o":113.29,"t":"2026-09-29T13:45:00Z","v":19961,"vw":112.803718},{"c":111.88,"h":112.8,"l":111.6489,"n":658,"o":112.8,"t":"2026-09-29T14:00:00Z","v":33185,"vw":112.039088},{"c":111.38,"h":111.9799,"l":111.185,"n":1057,"o":111.92,"t":"2026-09-29T14:15:00Z","v":47104,"vw":111.587729},{"c":111.2,"h":111.485,"l":111.05,"n":753,"o":111.47,"t":"2026-09-29T14:30:00Z","v":37005,"vw":111.257791},{"c":111.38,"h":111.42,"l":111.18,"n":520,"o":111.18,"t":"2026-09-29T14:45:00Z","v":23789,"vw":111.313503},{"c":111.165,"h":111.335,"l":111.11,"n":571,"o":111.335,"t":"2026-09-29T15:00:00Z","v":50625,"vw":111.217237},{"c":111.54,"h":111.54,"l":111.07,"n":824,"o":111.165,"t":"2026-09-29T15:15:00Z","v":28623,"vw":111.233067},{"c":111.5475,"h":111.61,"l":111.4501,"n":602,"o":111.4575,"t":"2026-09-29T15:30:00Z","v":25003,"vw":111.528155},{"c":111.5994,"h":111.79,"l":111.4718,"n":496,"o":111.54,"t":"2026-09-29T15:45:00Z","v":16512,"vw":111.639918},{"c":111.295,"h":111.75,"l":111.295,"n":579,"o":111.75,"t":"2026-09-29T16:00:00Z","v":20000,"vw":111.53643},{"c":111.36,"h":111.64,"l":111.2595,"n":600,"o":111.3275,"t":"2026-09-29T16:15:00Z","v":19087,"vw":111.418609},{"c":111.07,"h":111.41,"l":111.07,"n":622,"o":111.355,"t":"2026-09-29T16:30:00Z","v":20626,"vw":111.255774},{"c":111.31,"h":111.32,"l":111.03,"n":836,"o":111.07,"t":"2026-09-29T16:45:00Z","v":97264,"vw":111.176205},{"c":111.46,"h":111.46,"l":111.29,"n":321,"o":111.36,"t":"2026-09-29T17:00:00Z","v":37347,"vw":111.384109},{"c":111.37,"h":111.41,"l":111.27,"n":317,"o":111.41,"t":"2026-09-29T17:15:00Z","v":11638,"vw":111.360114},{"c":111.715,"h":111.72,"l":111.365,"n":460,"o":111.38,"t":"2026-09-29T17:30:00Z","v":17799,"vw":111.561346},{"c":111.82,"h":111.95,"l":111.51,"n":750,"o":111.76,"t":"2026-09-29T17:45:00Z","v":30456,"vw":111.690988},{"c":112.34,"h":112.34,"l":111.84,"n":546,"o":111.84,"t":"2026-09-29T18:00:00Z","v":30169,"vw":112.163877},{"c":112.22,"h":112.35,"l":112.11,"n":587,"o":112.32,"t":"2026-09-29T18:15:00Z","v":19356,"vw":112.229905},{"c":112.17,"h":112.215,"l":111.93,"n":689,"o":112.215,"t":"2026-09-29T18:30:00Z","v":27451,"vw":112.074541},{"c":112.0175,"h":112.33,"l":111.94,"n":888,"o":112.17,"t":"2026-09-29T18:45:00Z","v":104143,"vw":112.207735},{"c":112.265,"h":112.265,"l":111.99,"n":761,"o":112.02,"t":"2026-09-29T19:00:00Z","v":77314,"vw":112.0785},{"c":112.48,"h":112.51,"l":112.25,"n":842,"o":112.265,"t":"2026-09-29T19:15:00Z","v":44200,"vw":112.363242},{"c":112.185,"h":112.51,"l":112.155,"n":1582,"o":112.48,"t":"2026-09-29T19:30:00Z","v":64065,"vw":112.395954},{"c":111.535,"h":112.31,"l":111.475,"n":4379,"o":112.2,"t":"2026-09-29T19:45:00Z","v":281174,"vw":111.808706},{"c":111.56,"h":111.56,"l":111.56,"n":74,"o":111.56,"t":"2026-09-29T20:00:00Z","v":1340833,"vw":111.56},{"c":111.55,"h":111.55,"l":111.55,"n":11,"o":111.55,"t":"2026-09-30T08:00:00Z","v":2056,"vw":111.55},{"c":111.59,"h":111.95,"l":111.59,"n":17,"o":111.95,"t":"2026-09-30T08:15:00Z","v":483,"vw":111.83},{"c":111.5,"h":111.52,"l":111.5,"n":9,"o":111.52,"t":"2026-09-30T08:30:00Z","v":2230,"vw":111.500928},{"c":111.55,"h":111.55,"l":111.55,"n":1,"o":111.55,"t":"2026-09-30T09:00:00Z","v":100,"vw":111.55},{"c":111.55,"h":111.55,"l":111.55,"n":1,"o":111.55,"t":"2026-09-30T13:15:00Z","v":590,"vw":111.55},{"c":111.575,"h":112.45,"l":110.74,"n":909,"o":111.54,"t":"2026-09-30T13:30:00Z","v":62904,"vw":111.415396},{"c":110.87,"h":111.65,"l":110.51,"n":883,"o":111.575,"t":"2026-09-30T13:45:00Z","v":113548,"vw":111.035454},{"c":110.47,"h":110.96,"l":110.39,"n":921,"o":110.83,"t":"2026-09-30T14:00:00Z","v":50522,"vw":110.680087},{"c":110.84,"h":111.01,"l":110.44,"n":707,"o":110.47,"t":"2026-09-30T14:15:00Z","v":65791,"vw":110.658018},{"c":110.74,"h":111.4399,"l":110.74,"n":537,"o":110.89,"t":"2026-09-30T14:30:00Z","v":17039,"vw":111.12936},{"c":111.805,"h":111.86,"l":110.75,"n":750,"o":110.76,"t":"2026-09-30T14:45:00Z","v":35987,"vw":111.602409},{"c":111.74,"h":111.82,"l":111.4,"n":537,"o":111.81,"t":"2026-09-30T15:00:00Z","v":18648,"vw":111.608884},{"c":111.66,"h":111.9,"l":111.49,"n":548,"o":111.69,"t":"2026-09-30T15:15:00Z","v":19408,"vw":111.637007},{"c":111.135,"h":111.66,"l":110.9,"n":507,"o":111.66,"t":"2026-09-30T15:30:00Z","v":12535,"vw":111.236867},{"c":111.61,"h":111.61,"l":111.12,"n":414,"o":111.2,"t":"2026-09-30T15:45:00Z","v":13006,"vw":111.397901},{"c":111.31,"h":111.62,"l":111.31,"n":562,"o":111.62,"t":"2026-09-30T16:00:00Z","v":25472,"vw":111.418014},{"c":111.16,"h":111.4161,"l":111.12,"n":599,"o":111.35,"t":"2026-09-30T16:15:00Z","v":25456,"vw":111.242992},{"c":110.98,"h":111.1799,"l":110.91,"n":532,"o":111.14,"t":"2026-09-30T16:30:00Z","v":87704,"vw":111.00003},{"c":111.205,"h":111.21,"l":110.94,"n":436,"o":110.98,"t":"2026-09-30T16:45:00Z","v":13842,"vw":111.068237},{"c":111.235,"h":111.235,"l":111.03,"n":407,"o":111.1893,"t":"2026-09-30T17:00:00Z","v":26015,"vw":111.156423},{"c":111.28,"h":111.28,"l":111.03,"n":513,"o":111.215,"t":"2026-09-30T17:15:00Z","v":218437,"vw":111.172295},{"c":111.515,"h":111.67,"l":111.16,"n":637,"o":111.315,"t":"2026-09-30T17:30:00Z","v":28350,"vw":111.355399},{"c":111.47,"h":111.56,"l":111.4,"n":423,"o":111.49,"t":"2026-09-30T17:45:00Z","v":17421,"vw":111.466334},{"c":111.665,"h":111.76,"l":111.285,"n":932,"o":111.44,"t":"2026-09-30T18:00:00Z","v":49930,"vw":111.611412},{"c":111.1125,"h":111.63,"l":111.08,"n":605,"o":111.63,"t":"2026-09-30T18:15:00Z","v":24512,"vw":111.317415},{"c":111.05,"h":111.31,"l":111.05,"n":550,"o":111.085,"t":"2026-09-30T18:30:00Z","v":16933,"vw":111.204983},{"c":110.99,"h":111.24,"l":110.9401,"n":556,"o":111.09,"t":"2026-09-30T18:45:00Z","v":18447,"vw":111.082005},{"c":110.93,"h":110.995,"l":110.75,"n":712,"o":110.995,"t":"2026-09-30T19:00:00Z","v":131399,"vw":110.788275},{"c":110.91,"h":111.11,"l":110.71,"n":996,"o":110.9,"t":"2026-09-30T19:15:00Z","v":43788,"vw":110.901614},{"c":110.765,"h":111.23,"l":110.71,"n":1626,"o":110.96,"t":"2026-09-30T19:30:00Z","v":330177,"vw":111.014641},{"c":110.38,"h":111.07,"l":110.35,"n":4200,"o":110.76,"t":"2026-09-30T19:45:00Z","v":250792,"vw":110.670231},{"c":110.38,"h":110.65,"l":110.38,"n":70,"o":110.4,"t":"2026-09-30T20:00:00Z","v":1683647,"vw":110.390829},{"c":110.38,"h":110.38,"l":110.38,"n":1,"o":110.38,"t":"2026-09-30T20:15:00Z","v":12700,"vw":110.38},{"c":110,"h":110.4,"l":110,"n":3,"o":110.4,"t":"2026-09-30T20:30:00Z","v":277,"vw":110.231224},{"c":110,"h":110.22,"l":110,"n":6,"o":110.22,"t":"2026-09-30T20:45:00Z","v":600,"vw":110.05212},{"c":110.4,"h":110.4,"l":110.4,"n":3,"o":110.4,"t":"2026-10-01T11:15:00Z","v":102,"vw":110.4},{"c":110.24,"h":110.24,"l":110.24,"n":3,"o":110.24,"t":"2026-10-01T12:15:00Z","v":121,"vw":110.24},{"c":110.48,"h":110.5,"l":109.11,"n":699,"o":109.93,"t":"2026-10-01T13:30:00Z","v":44673,"vw":109.834439},{"c":109.715,"h":110.38,"l":109.53,"n":696,"o":110.38,"t":"2026-10-01T13:45:00Z","v":90098,"vw":109.711525},{"c":109.485,"h":109.89,"l":109.41,"n":949,"o":109.59,"t":"2026-10-01T14:00:00Z","v":36801,"vw":109.702898},{"c":109.085,"h":109.69,"l":109.085,"n":1210,"o":109.62,"t":"2026-10-01T14:15:00Z","v":52158,"vw":109.335967},{"c":108.89,"h":109.245,"l":108.5,"n":906,"o":109.075,"t":"2026-10-01T14:30:00Z","v":39975,"vw":108.826671},{"c":108.855,"h":109.09,"l":108.775,"n":853,"o":108.89,"t":"2026-10-01T14:45:00Z","v":39397,"vw":108.969964},{"c":108.6,"h":108.85,"l":108.49,"n":773,"o":108.85,"t":"2026-10-01T15:00:00Z","v":46883,"vw":108.698183},{"c":108.7201,"h":108.83,"l":108.46,"n":975,"o":108.605,"t":"2026-10-01T15:15:00Z","v":132992,"vw":108.591793},{"c":108.79,"h":108.8199,"l":108.42,"n":709,"o":108.59,"t":"2026-10-01T15:30:00Z","v":35285,"vw":108.600537},{"c":108.53,"h":108.8,"l":108.48,"n":781,"o":108.685,"t":"2026-10-01T15:45:00Z","v":31858,"vw":108.617384},{"c":108.3,"h":108.645,"l":108.3,"n":538,"o":108.55,"t":"2026-10-01T16:00:00Z","v":16389,"vw":108.497675},{"c":108.39,"h":108.46,"l":108.16,"n":652,"o":108.225,"t":"2026-10-01T16:15:00Z","v":18012,"vw":108.321256},{"c":108.34,"h":108.54,"l":108.34,"n":526,"o":108.44,"t":"2026-10-01T16:30:00Z","v":12033,"vw":108.413666},{"c":108.28,"h":108.43,"l":108.27,"n":706,"o":108.34,"t":"2026-10-01T16:45:00Z","v":15193,"vw":108.340945},{"c":108.62,"h":108.63,"l":108.275,"n":987,"o":108.28,"t":"2026-10-01T17:00:00Z","v":38023,"vw":108.43365},{"c":108.7,"h":108.74,"l":108.56,"n":693,"o":108.63,"t":"2026-10-01T17:15:00Z","v":21056,"vw":108.654944},{"c":108.365,"h":109.01,"l":108.31,"n":1467,"o":108.68,"t":"2026-10-01T17:30:00Z","v":76276,"vw":108.779206},{"c":108.16,"h":108.46,"l":108.01,"n":1328,"o":108.365,"t":"2026-10-01T17:45:00Z","v":271498,"vw":108.260948},{"c":108.075,"h":108.42,"l":107.86,"n":1163,"o":108.27,"t":"2026-10-01T18:00:00Z","v":76646,"vw":108.11972},{"c":108.515,"h":108.515,"l":108.07,"n":690,"o":108.13,"t":"2026-10-01T18:15:00Z","v":30932,"vw":108.295041},{"c":108.135,"h":108.67,"l":108.12,"n":1053,"o":108.525,"t":"2026-10-01T18:30:00Z","v":50753,"vw":108.413273},{"c":107.955,"h":108.3,"l":107.86,"n":804,"o":108.14,"t":"2026-10-01T18:45:00Z","v":34778,"vw":108.05797},{"c":108.335,"h":108.4,"l":107.98,"n":1123,"o":107.98,"t":"2026-10-01T19:00:00Z","v":64489,"vw":108.265143},{"c":108.91,"h":109,"l":108.26,"n":1495,"o":108.335,"t":"2026-10-01T19:15:00Z","v":109726,"vw":108.674961},{"c":108.02,"h":108.93,"l":107.96,"n":1872,"o":108.915,"t":"2026-10-01T19:30:00Z","v":132023,"vw":108.518376},{"c":106.94,"h":108.015,"l":106.84,"n":5920,"o":107.98,"t":"2026-10-01T19:45:00Z","v":391693,"vw":107.188359},{"c":106.94,"h":107.21,"l":106.94,"n":58,"o":106.94,"t":"2026-10-01T20:00:00Z","v":316639,"vw":106.940402},{"c":107.36,"h":107.36,"l":107.36,"n":2,"o":107.36,"t":"2026-10-02T08:00:00Z","v":142,"vw":107.36},{"c":106.15,"h":106.15,"l":106.15,"n":38,"o":106.15,"t":"2026-10-02T10:45:00Z","v":2079,"vw":106.15},{"c":106.95,"h":106.95,"l":106.95,"n":7,"o":106.95,"t":"2026-10-02T11:00:00Z","v":382,"vw":106.95},{"c":107.611,"h":107.65,"l":106.65,"n":664,"o":106.85,"t":"2026-10-02T13:30:00Z","v":81236,"vw":107.063193},{"c":107.71,"h":107.715,"l":107.015,"n":695,"o":107.39,"t":"2026-10-02T13:45:00Z","v":45519,"vw":107.288633},{"c":108.515,"h":108.59,"l":107.72,"n":676,"o":107.87,"t":"2026-10-02T14:00:00Z","v":41936,"vw":108.073925},{"c":108.41,"h":108.64,"l":108.18,"n":903,"o":108.515,"t":"2026-10-02T14:15:00Z","v":222447,"vw":108.31322},{"c":108.345,"h":108.44,"l":108.13,"n":921,"o":108.44,"t":"2026-10-02T14:30:00Z","v":35499,"vw":108.277658},{"c":108.34,"h":108.535,"l":108.22,"n":852,"o":108.4199,"t":"2026-10-02T14:45:00Z","v":30242,"vw":108.375161},{"c":108.25,"h":108.505,"l":108.19,"n":749,"o":108.34,"t":"2026-10-02T15:00:00Z","v":28991,"vw":108.378751},{"c":108.1,"h":108.31,"l":108,"n":685,"o":108.23,"t":"2026-10-02T15:15:00Z","v":21909,"vw":108.137473},{"c":109.1,"h":109.1,"l":108.11,"n":729,"o":108.125,"t":"2026-10-02T15:30:00Z","v":37568,"vw":108.503108},{"c":109.24,"h":109.45,"l":108.85,"n":951,"o":109.015,"t":"2026-10-02T15:45:00Z","v":193618,"vw":108.958418},{"c":108.83,"h":109.44,"l":108.83,"n":649,"o":109.44,"t":"2026-10-02T16:00:00Z","v":23496,"vw":109.228098},{"c":109.12,"h":109.14,"l":108.86,"n":731,"o":108.87,"t":"2026-10-02T16:15:00Z","v":28372,"vw":109.02788},{"c":109.35,"h":109.47,"l":109.03,"n":726,"o":109.12,"t":"2026-10-02T16:30:00Z","v":85760,"vw":109.333237},{"c":109.22,"h":109.36,"l":109.17,"n":461,"o":109.26,"t":"2026-10-02T16:45:00Z","v":20685,"vw":109.274133},{"c":109.23,"h":109.38,"l":109.05,"n":757,"o":109.23,"t":"2026-10-02T17:00:00Z","v":528917,"vw":109.146825},{"c":108.98,"h":109.31,"l":108.84,"n":464,"o":109.31,"t":"2026-10-02T17:15:00Z","v":19364,"vw":109.069444},{"c":109.43,"h":109.46,"l":108.8701,"n":443,"o":108.8701,"t":"2026-10-02T17:30:00Z","v":12404,"vw":109.234532},{"c":109.27,"h":109.4499,"l":109.145,"n":821,"o":109.35,"t":"2026-10-02T17:45:00Z","v":44553,"vw":109.300761},{"c":109.13,"h":109.32,"l":108.9725,"n":573,"o":109.32,"t":"2026-10-02T18:00:00Z","v":17289,"vw":109.101733},{"c":109.45,"h":109.45,"l":109.115,"n":798,"o":109.155,"t":"2026-10-02T18:15:00Z","v":34810,"vw":109.23412},{"c":109.435,"h":109.5,"l":109.31,"n":590,"o":109.41,"t":"2026-10-02T18:30:00Z","v":18919,"vw":109.384663},{"c":109.75,"h":109.81,"l":109.47,"n":995,"o":109.47,"t":"2026-10-02T18:45:00Z","v":46478,"vw":109.660169},{"c":109.64,"h":109.865,"l":109.63,"n":915,"o":109.77,"t":"2026-10-02T19:00:00Z","v":26636,"vw":109.762675},{"c":109.39,"h":109.64,"l":109.23,"n":1254,"o":109.57,"t":"2026-10-02T19:15:00Z","v":71761,"vw":109.455191},{"c":109.57,"h":109.62,"l":109.35,"n":1559,"o":109.37,"t":"2026-10-02T19:30:00Z","v":55395,"vw":109.523405},{"c":109.85,"h":109.99,"l":109.53,"n":3672,"o":109.56,"t":"2026-10-02T19:45:00Z","v":156107,"vw":109.786816},{"c":109.86,"h":109.86,"l":109.86,"n":39,"o":109.86,"t":"2026-10-02T20:00:00Z","v":620695,"vw":109.86},{"c":109.93,"h":109.93,"l":109.93,"n":3,"o":109.93,"t":"2026-10-05T12:00:00Z","v":120,"vw":109.93},{"c":109,"h":109.85,"l":108.44,"n":502,"o":109.55,"t":"2026-10-05T13:30:00Z","v":46137,"vw":109.402781},{"c":109.85,"h":109.85,"l":108.44,"n":541,"o":108.785,"t":"2026-10-05T13:45:00Z","v":22388,"vw":108.765401},{"c":109.22,"h":109.87,"l":109.22,"n":588,"o":109.59,"t":"2026-10-05T14:00:00Z","v":24751,"vw":109.562001},{"c":108.59,"h":109.49,"l":108.45,"n":575,"o":109.23,"t":"2026-10-05T14:15:00Z","v":27249,"vw":109.010744},{"c":108.33,"h":108.59,"l":108.04,"n":623,"o":108.51,"t":"2026-10-05T14:30:00Z","v":27461,"vw":108.301219},{"c":108.395,"h":108.425,"l":108.18,"n":667,"o":108.414,"t":"2026-10-05T14:45:00Z","v":28712,"vw":108.320083},{"c":107.75,"h":108.33,"l":107.75,"n":883,"o":108.33,"t":"2026-10-05T15:00:00Z","v":42174,"vw":108.053214},{"c":108.21,"h":108.21,"l":107.68,"n":858,"o":107.85,"t":"2026-10-05T15:15:00Z","v":38168,"vw":107.899951},{"c":108.42,"h":108.5,"l":108.14,"n":652,"o":108.3,"t":"2026-10-05T15:30:00Z","v":29068,"vw":108.295685},{"c":108.58,"h":108.64,"l":108.06,"n":637,"o":108.365,"t":"2026-10-05T15:45:00Z","v":26247,"vw":108.366749},{"c":108.645,"h":108.7,"l":108.37,"n":567,"o":108.56,"t":"2026-10-05T16:00:00Z","v":23767,"vw":108.546568},{"c":108.735,"h":108.81,"l":108.49,"n":572,"o":108.59,"t":"2026-10-05T16:15:00Z","v":20743,"vw":108.59935},{"c":108.875,"h":108.9,"l":108.58,"n":491,"o":108.81,"t":"2026-10-05T16:30:00Z","v":21243,"vw":108.732594},{"c":108.795,"h":109.03,"l":108.79,"n":578,"o":108.9,"t":"2026-10-05T16:45:00Z","v":26232,"vw":108.905139},{"c":108.63,"h":108.83,"l":108.56,"n":481,"o":108.76,"t":"2026-10-05T17:00:00Z","v":17304,"vw":108.716683},{"c":108.82,"h":108.88,"l":108.59,"n":507,"o":108.65,"t":"2026-10-05T17:15:00Z","v":23522,"vw":108.71221},{"c":108.735,"h":108.885,"l":108.71,"n":535,"o":108.82,"t":"2026-10-05T17:30:00Z","v":28219,"vw":108.77856},{"c":108.6,"h":108.8,"l":108.56,"n":519,"o":108.77,"t":"2026-10-05T17:45:00Z","v":19057,"vw":108.699378},{"c":108.32,"h":108.62,"l":108.32,"n":583,"o":108.6,"t":"2026-10-05T18:00:00Z","v":25048,"vw":108.472047},{"c":108.66,"h":108.69,"l":108.24,"n":802,"o":108.31,"t":"2026-10-05T18:15:00Z","v":64227,"vw":108.427521},{"c":108.85,"h":108.91,"l":108.66,"n":805,"o":108.7,"t":"2026-10-05T18:30:00Z","v":32796,"vw":108.805538},{"c":109,"h":109.17,"l":108.92,"n":648,"o":108.92,"t":"2026-10-05T18:45:00Z","v":24548,"vw":109.074885},{"c":109.2,"h":109.295,"l":108.89,"n":938,"o":109.01,"t":"2026-10-05T19:00:00Z","v":42240,"vw":109.052594},{"c":109.3,"h":109.4,"l":109.1827,"n":955,"o":109.2025,"t":"2026-10-05T19:15:00Z","v":36019,"vw":109.282199},{"c":109.26,"h":109.32,"l":109.03,"n":1896,"o":109.29,"t":"2026-10-05T19:30:00Z","v":60092,"vw":109.200962},{"c":108.32,"h":109.26,"l":108.15,"n":4402,"o":109.245,"t":"2026-10-05T19:45:00Z","v":263855,"vw":108.491738},{"c":108.31,"h":108.38,"l":108.31,"n":60,"o":108.38,"t":"2026-10-05T20:00:00Z","v":400543,"vw":108.310123},{"c":108.45,"h":108.45,"l":108.45,"n":1,"o":108.45,"t":"2026-10-05T22:45:00Z","v":135,"vw":108.45},{"c":108,"h":108,"l":108,"n":2,"o":108,"t":"2026-10-06T08:00:00Z","v":245,"vw":108},{"c":108.95,"h":108.95,"l":108.95,"n":4,"o":108.95,"t":"2026-10-06T08:45:00Z","v":105,"vw":108.95},{"c":108.39,"h":108.39,"l":108.31,"n":6,"o":108.31,"t":"2026-10-06T09:15:00Z","v":205,"vw":108.35},{"c":107.5,"h":107.5,"l":107.5,"n":2,"o":107.5,"t":"2026-10-06T13:15:00Z","v":13620,"vw":107.5},{"c":110.29,"h":110.5399,"l":108.5,"n":883,"o":108.87,"t":"2026-10-06T13:30:00Z","v":62815,"vw":109.600496},{"c":109.91,"h":110.33,"l":109.635,"n":587,"o":110.32,"t":"2026-10-06T13:45:00Z","v":22640,"vw":109.936577},{"c":108.17,"h":109.91,"l":108.005,"n":838,"o":109.91,"t":"2026-10-06T14:00:00Z","v":26786,"vw":109.005889},{"c":107.505,"h":108.17,"l":107.45,"n":849,"o":108.17,"t":"2026-10-06T14:15:00Z","v":26743,"vw":107.76575},{"c":107.87,"h":108.12,"l":107.43,"n":690,"o":107.54,"t":"2026-10-06T14:30:00Z","v":22351,"vw":107.755034},{"c":108.14,"h":108.29,"l":107.82,"n":829,"o":107.92,"t":"2026-10-06T14:45:00Z","v":28068,"vw":108.06345},{"c":109.18,"h":109.235,"l":108.16,"n":939,"o":108.165,"t":"2026-10-06T15:00:00Z","v":33857,"vw":108.733964},{"c":109.3408,"h":109.515,"l":109.13,"n":1036,"o":109.235,"t":"2026-10-06T15:15:00Z","v":40957,"vw":109.331188},{"c":110.04,"h":110.05,"l":108.975,"n":1273,"o":109.305,"t":"2026-10-06T15:30:00Z","v":100651,"vw":109.405811},{"c":109.67,"h":110.22,"l":109.475,"n":764,"o":110.04,"t":"2026-10-06T15:45:00Z","v":23098,"vw":109.765011},{"c":109.54,"h":109.795,"l":109.47,"n":684,"o":109.67,"t":"2026-10-06T16:00:00Z","v":28670,"vw":109.59244},{"c":109.25,"h":109.635,"l":109.2,"n":601,"o":109.565,"t":"2026-10-06T16:15:00Z","v":19686,"vw":109.411371},{"c":109.485,"h":109.6,"l":109.37,"n":413,"o":109.37,"t":"2026-10-06T16:30:00Z","v":13697,"vw":109.499421},{"c":109.7,"h":109.73,"l":109.35,"n":711,"o":109.41,"t":"2026-10-06T16:45:00Z","v":25666,"vw":109.557896},{"c":109.7398,"h":109.7398,"l":109.375,"n":644,"o":109.695,"t":"2026-10-06T17:00:00Z","v":47209,"vw":109.541086},{"c":109.71,"h":110.105,"l":109.51,"n":1060,"o":109.63,"t":"2026-10-06T17:15:00Z","v":39711,"vw":109.787702},{"c":110.16,"h":110.28,"l":109.7,"n":904,"o":109.7,"t":"2026-10-06T17:30:00Z","v":34870,"vw":110.066538},{"c":110.23,"h":110.54,"l":110.11,"n":1157,"o":110.165,"t":"2026-10-06T17:45:00Z","v":77991,"vw":110.331374},{"c":110.61,"h":110.65,"l":110.21,"n":1339,"o":110.31,"t":"2026-10-06T18:00:00Z","v":90524,"vw":110.440253},{"c":111.11,"h":111.21,"l":110.57,"n":1312,"o":110.58,"t":"2026-10-06T18:15:00Z","v":67711,"vw":110.905205},{"c":110.73,"h":111.245,"l":110.7,"n":1001,"o":111.11,"t":"2026-10-06T18:30:00Z","v":43324,"vw":110.979892},{"c":110.385,"h":110.855,"l":110.2816,"n":1029,"o":110.705,"t":"2026-10-06T18:45:00Z","v":52834,"vw":110.602703},{"c":110.175,"h":110.51,"l":110.02,"n":1345,"o":110.385,"t":"2026-10-06T19:00:00Z","v":79790,"vw":110.251432},{"c":109.3,"h":110.305,"l":109.26,"n":1629,"o":110.22,"t":"2026-10-06T19:15:00Z","v":107296,"vw":109.805457},{"c":109.46,"h":109.7,"l":109.175,"n":1682,"o":109.239,"t":"2026-10-06T19:30:00Z","v":76772,"vw":109.418128},{"c":109.71,"h":109.9,"l":109.28,"n":4812,"o":109.42,"t":"2026-10-06T19:45:00Z","v":253381,"vw":109.689666},{"c":110,"h":110,"l":109.72,"n":51,"o":109.72,"t":"2026-10-06T20:00:00Z","v":303034,"vw":109.720133},{"c":110,"h":110,"l":109.68,"n":7,"o":109.68,"t":"2026-10-07T12:30:00Z","v":222,"vw":109.84},{"c":110.5,"h":110.5,"l":110.17,"n":25,"o":110.39,"t":"2026-10-07T12:45:00Z","v":2073,"vw":110.466231},{"c":111.4,"h":111.4,"l":111.29,"n":62,"o":111.35,"t":"2026-10-07T13:00:00Z","v":2724,"vw":111.377146},{"c":111.4,"h":111.4,"l":111,"n":37,"o":111.4,"t":"2026-10-07T13:15:00Z","v":5198,"vw":111.26178},{"c":111.99,"h":112.69,"l":110.99,"n":2117,"o":111.62,"t":"2026-10-07T13:30:00Z","v":331518,"vw":111.843788},{"c":113.6,"h":113.6404,"l":111.75,"n":1428,"o":111.99,"t":"2026-10-07T13:45:00Z","v":92928,"vw":112.732304},{"c":111.655,"h":113.995,"l":111.175,"n":1911,"o":113.47,"t":"2026-10-07T14:00:00Z","v":130252,"vw":112.936132},{"c":112.29,"h":113.16,"l":111.73,"n":1281,"o":111.8,"t":"2026-10-07T14:15:00Z","v":69112,"vw":112.588044},{"c":112.03,"h":112.33,"l":111.64,"n":1128,"o":112.28,"t":"2026-10-07T14:30:00Z","v":83997,"vw":112.065233},{"c":110.9,"h":112.17,"l":110.8752,"n":1495,"o":111.95,"t":"2026-10-07T14:45:00Z","v":85136,"vw":111.77675},{"c":111.1071,"h":111.2,"l":110.1572,"n":1452,"o":110.89,"t":"2026-10-07T15:00:00Z","v":80834,"vw":110.722155},{"c":111.55,"h":111.61,"l":110.95,"n":910,"o":111.1218,"t":"2026-10-07T15:15:00Z","v":47788,"vw":111.207337},{"c":111.275,"h":111.75,"l":111.18,"n":781,"o":111.55,"t":"2026-10-07T15:30:00Z","v":34613,"vw":111.541715},{"c":111.9,"h":111.9,"l":111.19,"n":797,"o":111.34,"t":"2026-10-07T15:45:00Z","v":32234,"vw":111.429375},{"c":111.655,"h":112.033,"l":111.655,"n":760,"o":111.89,"t":"2026-10-07T16:00:00Z","v":33803,"vw":111.849009},{"c":111.94,"h":111.96,"l":111.59,"n":662,"o":111.655,"t":"2026-10-07T16:15:00Z","v":23502,"vw":111.757119},{"c":111.35,"h":111.99,"l":111.2917,"n":619,"o":111.9,"t":"2026-10-07T16:30:00Z","v":23189,"vw":111.775721},{"c":111.78,"h":111.81,"l":111.25,"n":809,"o":111.3,"t":"2026-10-07T16:45:00Z","v":36463,"vw":111.611035},{"c":111.755,"h":112.07,"l":111.55,"n":551,"o":111.82,"t":"2026-10-07T17:00:00Z","v":22160,"vw":111.801948},{"c":111.78,"h":111.78,"l":111.455,"n":641,"o":111.58,"t":"2026-10-07T17:15:00Z","v":25840,"vw":111.607475},{"c":111.795,"h":111.88,"l":111.705,"n":581,"o":111.78,"t":"2026-10-07T17:30:00Z","v":23308,"vw":111.786009},{"c":111.815,"h":112.055,"l":111.69,"n":895,"o":111.82,"t":"2026-10-07T17:45:00Z","v":57368,"vw":111.899598},{"c":112.03,"h":112.29,"l":111.6,"n":872,"o":111.77,"t":"2026-10-07T18:00:00Z","v":40131,"vw":112.02529},{"c":112.0601,"h":112.17,"l":111.9779,"n":766,"o":111.98,"t":"2026-10-07T18:15:00Z","v":38924,"vw":112.083572},{"c":112.135,"h":112.27,"l":111.96,"n":962,"o":111.99,"t":"2026-10-07T18:30:00Z","v":45523,"vw":112.051689},{"c":111.94,"h":112.15,"l":111.845,"n":764,"o":112.15,"t":"2026-10-07T18:45:00Z","v":35481,"vw":111.946467},{"c":111.605,"h":112.03,"l":111.59,"n":1039,"o":111.95,"t":"2026-10-07T19:00:00Z","v":151124,"vw":111.87192},{"c":111.31,"h":111.7496,"l":111.29,"n":1374,"o":111.59,"t":"2026-10-07T19:15:00Z","v":69041,"vw":111.559096},{"c":110.96,"h":111.36,"l":110.57,"n":1910,"o":111.31,"t":"2026-10-07T19:30:00Z","v":80625,"vw":110.96536},{"c":110.82,"h":111.275,"l":110.71,"n":4353,"o":110.92,"t":"2026-10-07T19:45:00Z","v":261140,"vw":110.987452},{"c":110.79,"h":110.79,"l":110.79,"n":63,"o":110.79,"t":"2026-10-07T20:00:00Z","v":206194,"vw":110.79},{"c":110,"h":111.0652,"l":110,"n":4,"o":111.0652,"t":"2026-10-08T08:00:00Z","v":652,"vw":110.447929},{"c":109.75,"h":110.4,"l":109.75,"n":15,"o":110.4,"t":"2026-10-08T13:15:00Z","v":439,"vw":109.993333},{"c":108.55,"h":110,"l":108.43,"n":848,"o":109.68,"t":"2026-10-08T13:30:00Z","v":97315,"vw":109.307655},{"c":109.07,"h":109.4,"l":108.445,"n":971,"o":108.59,"t":"2026-10-08T13:45:00Z","v":54423,"vw":108.993374},{"c":108.5295,"h":109.14,"l":108.17,"n":988,"o":109.14,"t":"2026-10-08T14:00:00Z","v":29001,"vw":108.604152},{"c":108.23,"h":108.8547,"l":108.13,"n":996,"o":108.52,"t":"2026-10-08T14:15:00Z","v":45048,"vw":108.439199},{"c":108.295,"h":108.72,"l":108.215,"n":874,"o":108.36,"t":"2026-10-08T14:30:00Z","v":26158,"vw":108.388977},{"c":108.24,"h":108.52,"l":108.04,"n":1211,"o":108.3,"t":"2026-10-08T14:45:00Z","v":45787,"vw":108.241844},{"c":107.4282,"h":108.35,"l":107.4282,"n":1032,"o":108.35,"t":"2026-10-08T15:00:00Z","v":39168,"vw":107.915263},{"c":108.28,"h":108.32,"l":107.41,"n":1259,"o":107.48,"t":"2026-10-08T15:15:00Z","v":53484,"vw":108.013855},{"c":108.365,"h":108.555,"l":108.15,"n":1562,"o":108.33,"t":"2026-10-08T15:30:00Z","v":82541,"vw":108.335998},{"c":108.325,"h":108.45,"l":108.03,"n":1150,"o":108.325,"t":"2026-10-08T15:45:00Z","v":60771,"vw":108.288204},{"c":108.205,"h":108.63,"l":108.105,"n":980,"o":108.41,"t":"2026-10-08T16:00:00Z","v":57920,"vw":108.393746},{"c":108.49,"h":108.71,"l":108.2,"n":1049,"o":108.2,"t":"2026-10-08T16:15:00Z","v":42172,"vw":108.512178},{"c":108.58,"h":108.66,"l":108.42,"n":618,"o":108.5,"t":"2026-10-08T16:30:00Z","v":43216,"vw":108.564264},{"c":109.365,"h":109.365,"l":108.4761,"n":806,"o":108.4761,"t":"2026-10-08T16:45:00Z","v":28462,"vw":108.947379},{"c":109.49,"h":109.83,"l":109.29,"n":898,"o":109.365,"t":"2026-10-08T17:00:00Z","v":66403,"vw":109.608308},{"c":109.8125,"h":110.21,"l":109.54,"n":787,"o":109.54,"t":"2026-10-08T17:15:00Z","v":35269,"vw":109.840662},{"c":110.1,"h":110.13,"l":109.65,"n":587,"o":109.86,"t":"2026-10-08T17:30:00Z","v":20311,"vw":109.878521},{"c":109.47,"h":110.2,"l":109.47,"n":845,"o":110.075,"t":"2026-10-08T17:45:00Z","v":32197,"vw":109.838428},{"c":110.06,"h":110.06,"l":109.53,"n":891,"o":109.53,"t":"2026-10-08T18:00:00Z","v":51451,"vw":109.729981},{"c":109.91,"h":110.09,"l":109.715,"n":792,"o":109.9801,"t":"2026-10-08T18:15:00Z","v":38770,"vw":109.899309},{"c":109.87,"h":109.98,"l":109.74,"n":779,"o":109.91,"t":"2026-10-08T18:30:00Z","v":39327,"vw":109.817452},{"c":110.17,"h":110.17,"l":109.33,"n":1055,"o":109.87,"t":"2026-10-08T18:45:00Z","v":490569,"vw":109.568945},{"c":110.35,"h":110.4524,"l":110.08,"n":938,"o":110.165,"t":"2026-10-08T19:00:00Z","v":42140,"vw":110.257798},{"c":110.525,"h":110.64,"l":110.16,"n":1416,"o":110.31,"t":"2026-10-08T19:15:00Z","v":72792,"vw":110.419673},{"c":110.345,"h":110.52,"l":110.215,"n":1789,"o":110.52,"t":"2026-10-08T19:30:00Z","v":77873,"vw":110.381272},{"c":109.86,"h":110.38,"l":109.76,"n":5451,"o":110.35,"t":"2026-10-08T19:45:00Z","v":370880,"vw":109.971439},{"c":109.84,"h":109.93,"l":109.84,"n":55,"o":109.92,"t":"2026-10-08T20:00:00Z","v":388368,"vw":109.840067},{"c":109.98,"h":109.98,"l":109.98,"n":10,"o":109.98,"t":"2026-10-08T20:30:00Z","v":171,"vw":109.98},{"c":110.94,"h":110.94,"l":110.94,"n":17,"o":110.94,"t":"2026-10-09T09:15:00Z","v":10118,"vw":110.94},{"c":109.93,"h":109.93,"l":109.93,"n":5,"o":109.93,"t":"2026-10-09T11:45:00Z","v":201,"vw":109.93},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-10-09T12:15:00Z","v":300,"vw":110},{"c":110,"h":110,"l":110,"n":6,"o":110,"t":"2026-10-09T13:00:00Z","v":210,"vw":110},{"c":110.435,"h":111.2594,"l":109.56,"n":511,"o":109.56,"t":"2026-10-09T13:30:00Z","v":34416,"vw":110.321844},{"c":111.03,"h":111.05,"l":110.53,"n":249,"o":110.65,"t":"2026-10-09T13:45:00Z","v":10899,"vw":110.789191},{"c":111.42,"h":111.85,"l":111.025,"n":754,"o":111.025,"t":"2026-10-09T14:00:00Z","v":33614,"vw":111.506155},{"c":111.17,"h":111.51,"l":110.935,"n":673,"o":111.38,"t":"2026-10-09T14:15:00Z","v":31893,"vw":111.21496},{"c":110.47,"h":111.13,"l":110.36,"n":776,"o":111.12,"t":"2026-10-09T14:30:00Z","v":34858,"vw":110.873419},{"c":110.235,"h":110.47,"l":109.755,"n":577,"o":110.34,"t":"2026-10-09T14:45:00Z","v":43855,"vw":110.081779},{"c":110.295,"h":110.37,"l":109.93,"n":576,"o":110.19,"t":"2026-10-09T15:00:00Z","v":17642,"vw":110.207832},{"c":110.72,"h":110.72,"l":110.32,"n":1073,"o":110.39,"t":"2026-10-09T15:15:00Z","v":68825,"vw":110.480461},{"c":110.94,"h":111.04,"l":110.69,"n":809,"o":110.74,"t":"2026-10-09T15:30:00Z","v":48138,"vw":110.885103},{"c":111.16,"h":111.19,"l":110.79,"n":269,"o":110.955,"t":"2026-10-09T15:45:00Z","v":8840,"vw":110.955566},{"c":111.79,"h":111.79,"l":111.01,"n":672,"o":111.13,"t":"2026-10-09T16:00:00Z","v":25809,"vw":111.284604},{"c":112.26,"h":112.3,"l":111.73,"n":816,"o":111.81,"t":"2026-10-09T16:15:00Z","v":38275,"vw":111.929308},{"c":112.15,"h":112.41,"l":112.11,"n":591,"o":112.1601,"t":"2026-10-09T16:30:00Z","v":24202,"vw":112.231669},{"c":112.35,"h":112.49,"l":112.18,"n":711,"o":112.18,"t":"2026-10-09T16:45:00Z","v":44172,"vw":112.3228},{"c":112.22,"h":112.3492,"l":112.15,"n":740,"o":112.28,"t":"2026-10-09T17:00:00Z","v":208803,"vw":112.275658},{"c":112.29,"h":112.31,"l":112.04,"n":824,"o":112.19,"t":"2026-10-09T17:15:00Z","v":69544,"vw":112.164195},{"c":112.42,"h":112.44,"l":112.22,"n":528,"o":112.3299,"t":"2026-10-09T17:30:00Z","v":22510,"vw":112.337974},{"c":112.485,"h":112.65,"l":112.35,"n":767,"o":112.43,"t":"2026-10-09T17:45:00Z","v":34052,"vw":112.503396},{"c":112.3594,"h":112.5,"l":112.2,"n":625,"o":112.5,"t":"2026-10-09T18:00:00Z","v":25762,"vw":112.3602},{"c":111.98,"h":112.3699,"l":111.93,"n":619,"o":112.33,"t":"2026-10-09T18:15:00Z","v":35282,"vw":112.220474},{"c":111.82,"h":112.12,"l":111.77,"n":780,"o":111.98,"t":"2026-10-09T18:30:00Z","v":27780,"vw":111.969223},{"c":111.695,"h":111.97,"l":111.63,"n":955,"o":111.86,"t":"2026-10-09T18:45:00Z","v":113348,"vw":111.700255},{"c":111.2,"h":111.7,"l":111.1,"n":917,"o":111.695,"t":"2026-10-09T19:00:00Z","v":34112,"vw":111.395937},{"c":110.985,"h":111.19,"l":110.885,"n":1634,"o":111.19,"t":"2026-10-09T19:15:00Z","v":92842,"vw":111.035182},{"c":111.33,"h":111.33,"l":110.8475,"n":2161,"o":111.005,"t":"2026-10-09T19:30:00Z","v":154568,"vw":111.007324},{"c":110.44,"h":111.41,"l":110.41,"n":4021,"o":111.325,"t":"2026-10-09T19:45:00Z","v":295026,"vw":110.79891},{"c":111.3528,"h":111.48,"l":110.42,"n":64,"o":110.42,"t":"2026-10-09T20:00:00Z","v":248106,"vw":110.421713},{"c":111.5,"h":111.5,"l":111.29,"n":8,"o":111.29,"t":"2026-10-12T11:00:00Z","v":703,"vw":111.4606},{"c":110.28,"h":110.46,"l":110.26,"n":8,"o":110.46,"t":"2026-10-12T11:15:00Z","v":611,"vw":110.311237},{"c":110.71,"h":110.71,"l":110.71,"n":3,"o":110.71,"t":"2026-10-12T11:30:00Z","v":492,"vw":110.71},{"c":110.26,"h":110.26,"l":110.26,"n":7,"o":110.26,"t":"2026-10-12T13:15:00Z","v":213,"vw":110.26},{"c":110.79,"h":110.9373,"l":109.96,"n":478,"o":110.19,"t":"2026-10-12T13:30:00Z","v":33073,"vw":110.322326},{"c":110.975,"h":111.235,"l":110.445,"n":501,"o":110.7,"t":"2026-10-12T13:45:00Z","v":39131,"vw":110.684778},{"c":110.68,"h":111.19,"l":110.64,"n":723,"o":111.16,"t":"2026-10-12T14:00:00Z","v":19610,"vw":110.953825},{"c":110.74,"h":110.8799,"l":110.46,"n":608,"o":110.62,"t":"2026-10-12T14:15:00Z","v":21096,"vw":110.65513},{"c":111.46,"h":111.61,"l":110.77,"n":735,"o":110.77,"t":"2026-10-12T14:30:00Z","v":33774,"vw":111.141644},{"c":111.9,"h":112.03,"l":111.345,"n":662,"o":111.5199,"t":"2026-10-12T14:45:00Z","v":27206,"vw":111.757407},{"c":112.2025,"h":112.3,"l":111.845,"n":585,"o":112.01,"t":"2026-10-12T15:00:00Z","v":19299,"vw":112.122003},{"c":112.31,"h":112.3999,"l":112.13,"n":619,"o":112.13,"t":"2026-10-12T15:15:00Z","v":18777,"vw":112.256104},{"c":112.03,"h":112.43,"l":111.95,"n":607,"o":112.31,"t":"2026-10-12T15:30:00Z","v":20349,"vw":112.250745},{"c":112.03,"h":112.12,"l":111.76,"n":520,"o":111.76,"t":"2026-10-12T15:45:00Z","v":16855,"vw":111.990856},{"c":111.96,"h":112.19,"l":111.86,"n":540,"o":111.86,"t":"2026-10-12T16:00:00Z","v":17794,"vw":112.041504},{"c":112.1,"h":112.26,"l":111.87,"n":578,"o":111.96,"t":"2026-10-12T16:15:00Z","v":516273,"vw":112.151041},{"c":111.96,"h":112.19,"l":111.8001,"n":450,"o":112.145,"t":"2026-10-12T16:30:00Z","v":104413,"vw":111.994191},{"c":111.5,"h":111.94,"l":111.5,"n":672,"o":111.94,"t":"2026-10-12T16:45:00Z","v":28326,"vw":111.702494},{"c":111.465,"h":111.65,"l":111.46,"n":296,"o":111.49,"t":"2026-10-12T17:00:00Z","v":12317,"vw":111.55566},{"c":111.41,"h":111.53,"l":111.34,"n":380,"o":111.35,"t":"2026-10-12T17:15:00Z","v":11578,"vw":111.427529},{"c":111.42,"h":111.69,"l":111.26,"n":689,"o":111.36,"t":"2026-10-12T17:30:00Z","v":18899,"vw":111.444825},{"c":111.38,"h":111.38,"l":111.13,"n":457,"o":111.38,"t":"2026-10-12T17:45:00Z","v":18893,"vw":111.242225},{"c":111.42,"h":111.56,"l":111.32,"n":410,"o":111.3717,"t":"2026-10-12T18:00:00Z","v":19797,"vw":111.409769},{"c":111.245,"h":111.63,"l":111.22,"n":583,"o":111.4,"t":"2026-10-12T18:15:00Z","v":29875,"vw":111.483684},{"c":111.31,"h":111.39,"l":111.16,"n":576,"o":111.245,"t":"2026-10-12T18:30:00Z","v":15622,"vw":111.264687},{"c":111.42,"h":111.45,"l":111.17,"n":674,"o":111.325,"t":"2026-10-12T18:45:00Z","v":25330,"vw":111.322961},{"c":111.3,"h":111.446,"l":111.27,"n":558,"o":111.446,"t":"2026-10-12T19:00:00Z","v":15445,"vw":111.39025},{"c":111.3101,"h":111.51,"l":111.27,"n":959,"o":111.285,"t":"2026-10-12T19:15:00Z","v":24044,"vw":111.375936},{"c":110.85,"h":111.34,"l":110.83,"n":1208,"o":111.34,"t":"2026-10-12T19:30:00Z","v":36730,"vw":111.005257},{"c":111.13,"h":111.28,"l":110.82,"n":3712,"o":110.82,"t":"2026-10-12T19:45:00Z","v":162506,"vw":111.114772},{"c":111.08,"h":111.08,"l":110.82,"n":92,"o":111.08,"t":"2026-10-12T20:00:00Z","v":300559,"vw":111.078852},{"c":111.07,"h":111.07,"l":111.07,"n":2,"o":111.07,"t":"2026-10-12T20:15:00Z","v":130,"vw":111.07},{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-10-13T11:45:00Z","v":4060,"vw":113},{"c":111.8,"h":111.8,"l":111.7,"n":13,"o":111.7,"t":"2026-10-13T13:15:00Z","v":1079,"vw":111.74877},{"c":111.385,"h":111.92,"l":110.74,"n":781,"o":111.92,"t":"2026-10-13T13:30:00Z","v":51893,"vw":111.633938},{"c":111.28,"h":111.51,"l":110.415,"n":1166,"o":111.38,"t":"2026-10-13T13:45:00Z","v":57516,"vw":110.927495},{"c":111.32,"h":111.535,"l":111.02,"n":639,"o":111.29,"t":"2026-10-13T14:00:00Z","v":27419,"vw":111.240947},{"c":110.715,"h":111.315,"l":110.5324,"n":757,"o":111.25,"t":"2026-10-13T14:15:00Z","v":35336,"vw":110.924345},{"c":110.81,"h":110.85,"l":110.45,"n":901,"o":110.715,"t":"2026-10-13T14:30:00Z","v":39157,"vw":110.687523},{"c":110.94,"h":111.105,"l":110.73,"n":1024,"o":110.84,"t":"2026-10-13T14:45:00Z","v":428111,"vw":110.977346},{"c":110.48,"h":110.935,"l":110.48,"n":908,"o":110.935,"t":"2026-10-13T15:00:00Z","v":59149,"vw":110.781454},{"c":110.2299,"h":110.5,"l":110.02,"n":580,"o":110.28,"t":"2026-10-13T15:15:00Z","v":18721,"vw":110.324694},{"c":110.0392,"h":110.34,"l":109.73,"n":618,"o":110.24,"t":"2026-10-13T15:30:00Z","v":17608,"vw":110.059921},{"c":109.94,"h":110.27,"l":109.74,"n":591,"o":110.22,"t":"2026-10-13T15:45:00Z","v":16223,"vw":109.968213},{"c":109.37,"h":109.9,"l":109.3,"n":480,"o":109.9,"t":"2026-10-13T16:00:00Z","v":11675,"vw":109.501497},{"c":109.51,"h":109.575,"l":109.265,"n":770,"o":109.375,"t":"2026-10-13T16:15:00Z","v":56088,"vw":109.414512},{"c":109.66,"h":109.685,"l":109.315,"n":527,"o":109.425,"t":"2026-10-13T16:30:00Z","v":16639,"vw":109.48492},{"c":109.49,"h":109.71,"l":109.37,"n":398,"o":109.675,"t":"2026-10-13T16:45:00Z","v":14364,"vw":109.5663},{"c":109.78,"h":109.93,"l":109.435,"n":732,"o":109.45,"t":"2026-10-13T17:00:00Z","v":28818,"vw":109.675112},{"c":109.325,"h":109.84,"l":109.325,"n":584,"o":109.79,"t":"2026-10-13T17:15:00Z","v":20676,"vw":109.655361},{"c":109.385,"h":109.54,"l":109.35,"n":339,"o":109.4,"t":"2026-10-13T17:30:00Z","v":7979,"vw":109.464581},{"c":109.135,"h":109.55,"l":108.99,"n":667,"o":109.4,"t":"2026-10-13T17:45:00Z","v":22922,"vw":109.277143},{"c":109.2,"h":109.2644,"l":108.8,"n":653,"o":109.2644,"t":"2026-10-13T18:00:00Z","v":19860,"vw":109.02009},{"c":109.635,"h":109.695,"l":109.175,"n":568,"o":109.175,"t":"2026-10-13T18:15:00Z","v":18884,"vw":109.460452},{"c":109.895,"h":109.895,"l":109.5944,"n":598,"o":109.66,"t":"2026-10-13T18:30:00Z","v":21610,"vw":109.771799},{"c":109.565,"h":109.835,"l":109.491,"n":602,"o":109.835,"t":"2026-10-13T18:45:00Z","v":19564,"vw":109.663785},{"c":109.43,"h":109.64,"l":109.255,"n":891,"o":109.64,"t":"2026-10-13T19:00:00Z","v":35259,"vw":109.424241},{"c":110.03,"h":110.03,"l":109.335,"n":1493,"o":109.335,"t":"2026-10-13T19:15:00Z","v":52842,"vw":109.661996},{"c":109.83,"h":109.98,"l":109.69,"n":1268,"o":109.915,"t":"2026-10-13T19:30:00Z","v":44037,"vw":109.823812},{"c":109.62,"h":109.94,"l":109.4225,"n":3717,"o":109.83,"t":"2026-10-13T19:45:00Z","v":185279,"vw":109.634566},{"c":109.62,"h":109.62,"l":109.62,"n":62,"o":109.62,"t":"2026-10-13T20:00:00Z","v":417141,"vw":109.62},{"c":109.63,"h":109.93,"l":109.63,"n":7,"o":109.93,"t":"2026-10-14T12:30:00Z","v":209,"vw":109.78},{"c":109.62,"h":109.62,"l":109.62,"n":1,"o":109.62,"t":"2026-10-14T12:45:00Z","v":1545,"vw":109.62},{"c":110.81,"h":110.81,"l":110.81,"n":1,"o":110.81,"t":"2026-10-14T13:15:00Z","v":15700,"vw":110.81},{"c":115.46,"h":115.46,"l":109.42,"n":2213,"o":109.9,"t":"2026-10-14T13:30:00Z","v":228732,"vw":113.009379},{"c":115.715,"h":116.61,"l":114.73,"n":2690,"o":115.275,"t":"2026-10-14T13:45:00Z","v":210747,"vw":115.873202},{"c":115.95,"h":116.47,"l":115.3501,"n":1617,"o":115.62,"t":"2026-10-14T14:00:00Z","v":75183,"vw":115.88091},{"c":116.83,"h":117.1699,"l":115.86,"n":2419,"o":115.86,"t":"2026-10-14T14:15:00Z","v":197284,"vw":116.423076},{"c":117.53,"h":117.62,"l":116.44,"n":2621,"o":116.77,"t":"2026-10-14T14:30:00Z","v":232144,"vw":117.103987},{"c":117.36,"h":117.8,"l":117.14,"n":1996,"o":117.53,"t":"2026-10-14T14:45:00Z","v":95713,"vw":117.386962},{"c":117.685,"h":117.82,"l":117.35,"n":1942,"o":117.36,"t":"2026-10-14T15:00:00Z","v":100137,"vw":117.683696},{"c":118.33,"h":118.35,"l":117.28,"n":2343,"o":117.685,"t":"2026-10-14T15:15:00Z","v":132629,"vw":117.96282},{"c":118.13,"h":118.45,"l":117.68,"n":1933,"o":118.34,"t":"2026-10-14T15:30:00Z","v":141705,"vw":118.122691},{"c":118.2492,"h":118.38,"l":117.6941,"n":1325,"o":118.105,"t":"2026-10-14T15:45:00Z","v":73976,"vw":118.047984},{"c":117.78,"h":118.28,"l":117.61,"n":1351,"o":118.15,"t":"2026-10-14T16:00:00Z","v":70415,"vw":117.877026},{"c":117.655,"h":118.08,"l":117.655,"n":1196,"o":117.755,"t":"2026-10-14T16:15:00Z","v":45613,"vw":117.855979},{"c":118.05,"h":118.08,"l":117.61,"n":1262,"o":117.67,"t":"2026-10-14T16:30:00Z","v":62468,"vw":117.840758},{"c":118.06,"h":118.2,"l":117.82,"n":1306,"o":118.015,"t":"2026-10-14T16:45:00Z","v":93752,"vw":118.044328},{"c":118.51,"h":118.68,"l":117.91,"n":1191,"o":118.05,"t":"2026-10-14T17:00:00Z","v":102733,"vw":118.391328},{"c":118.895,"h":119.21,"l":118.29,"n":2564,"o":118.5,"t":"2026-10-14T17:15:00Z","v":286180,"vw":118.97571},{"c":118.71,"h":119.07,"l":118.4345,"n":1318,"o":118.895,"t":"2026-10-14T17:30:00Z","v":61186,"vw":118.804836},{"c":118.65,"h":118.82,"l":118.1088,"n":1117,"o":118.665,"t":"2026-10-14T17:45:00Z","v":62523,"vw":118.439525},{"c":117.7801,"h":118.69,"l":117.62,"n":1185,"o":118.69,"t":"2026-10-14T18:00:00Z","v":57018,"vw":117.992276},{"c":118,"h":118.17,"l":117.76,"n":1067,"o":117.8,"t":"2026-10-14T18:15:00Z","v":52513,"vw":118.004735},{"c":117.925,"h":118.36,"l":117.87,"n":936,"o":117.93,"t":"2026-10-14T18:30:00Z","v":33889,"vw":118.127091},{"c":117.965,"h":118.22,"l":117.69,"n":1309,"o":117.9225,"t":"2026-10-14T18:45:00Z","v":107585,"vw":117.919869},{"c":117.71,"h":118.07,"l":117.4,"n":1583,"o":117.965,"t":"2026-10-14T19:00:00Z","v":71962,"vw":117.750165},{"c":117.05,"h":118.07,"l":117.015,"n":2094,"o":117.71,"t":"2026-10-14T19:15:00Z","v":138024,"vw":117.500996},{"c":116.885,"h":117.1,"l":116.6468,"n":2476,"o":117.015,"t":"2026-10-14T19:30:00Z","v":141638,"vw":116.929319},{"c":116.8,"h":117.33,"l":116.7,"n":5460,"o":116.75,"t":"2026-10-14T19:45:00Z","v":351273,"vw":116.935673},{"c":116.301,"h":117.16,"l":116.301,"n":78,"o":116.82,"t":"2026-10-14T20:00:00Z","v":500753,"vw":116.818225},{"c":117.3,"h":117.3,"l":117.3,"n":1,"o":117.3,"t":"2026-10-14T23:15:00Z","v":173,"vw":117.3},{"c":117.4,"h":117.4,"l":117.4,"n":1,"o":117.4,"t":"2026-10-14T23:30:00Z","v":100,"vw":117.4},{"c":117.93,"h":117.93,"l":117.93,"n":26,"o":117.93,"t":"2026-10-14T23:45:00Z","v":288,"vw":117.93},{"c":117.19,"h":118.57,"l":117.19,"n":10,"o":118.57,"t":"2026-10-15T08:00:00Z","v":383,"vw":117.823028},{"c":118,"h":118,"l":118,"n":1,"o":118,"t":"2026-10-15T10:15:00Z","v":574,"vw":118},{"c":119.5,"h":119.5,"l":119.5,"n":3,"o":119.5,"t":"2026-10-15T12:45:00Z","v":125,"vw":119.5},{"c":118.5,"h":119.7,"l":118,"n":4,"o":118,"t":"2026-10-15T13:00:00Z","v":1302,"vw":118.858034},{"c":118.5,"h":118.5,"l":117.89,"n":5,"o":117.89,"t":"2026-10-15T13:15:00Z","v":317,"vw":118.167273},{"c":118.48,"h":119.09,"l":117.38,"n":1414,"o":118.35,"t":"2026-10-15T13:30:00Z","v":137127,"vw":118.202208},{"c":119.884267,"h":120.42,"l":118.09,"n":1561,"o":118.38,"t":"2026-10-15T13:45:00Z","v":87901,"vw":119.849249},{"c":120.665,"h":121,"l":119.825,"n":1576,"o":119.95,"t":"2026-10-15T14:00:00Z","v":84979,"vw":120.523147},{"c":120.605,"h":120.9048,"l":120.38,"n":1068,"o":120.535,"t":"2026-10-15T14:15:00Z","v":52446,"vw":120.681342},{"c":120.57,"h":120.65,"l":119.91,"n":1556,"o":120.47,"t":"2026-10-15T14:30:00Z","v":74759,"vw":120.29179},{"c":121.01,"h":121.3336,"l":120.645,"n":1630,"o":120.645,"t":"2026-10-15T14:45:00Z","v":110751,"vw":120.945762},{"c":121.57,"h":121.96,"l":120.87,"n":1784,"o":121.0025,"t":"2026-10-15T15:00:00Z","v":94578,"vw":121.439298},{"c":121.52,"h":121.7499,"l":120.98,"n":1350,"o":121.51,"t":"2026-10-15T15:15:00Z","v":169004,"vw":121.378372},{"c":121.885,"h":121.95,"l":121.2101,"n":1211,"o":121.54,"t":"2026-10-15T15:30:00Z","v":65172,"vw":121.524776},{"c":122.005,"h":122.08,"l":121.572,"n":880,"o":121.864,"t":"2026-10-15T15:45:00Z","v":37125,"vw":121.827352},{"c":121.97,"h":122.33,"l":121.91,"n":1150,"o":122,"t":"2026-10-15T16:00:00Z","v":47873,"vw":122.146888},{"c":121.315,"h":122.04,"l":121.2,"n":1243,"o":121.955,"t":"2026-10-15T16:15:00Z","v":68125,"vw":121.669763},{"c":121.21,"h":121.45,"l":121,"n":775,"o":121.31,"t":"2026-10-15T16:30:00Z","v":24262,"vw":121.223012},{"c":121.1,"h":121.33,"l":120.8,"n":994,"o":121.33,"t":"2026-10-15T16:45:00Z","v":37623,"vw":121.020963},{"c":121.37,"h":121.5914,"l":121.03,"n":852,"o":121.09,"t":"2026-10-15T17:00:00Z","v":33834,"vw":121.278399},{"c":121.51,"h":121.67,"l":121.27,"n":877,"o":121.365,"t":"2026-10-15T17:15:00Z","v":49733,"vw":121.407598},{"c":121.54,"h":121.58,"l":121.36,"n":809,"o":121.465,"t":"2026-10-15T17:30:00Z","v":27442,"vw":121.459347},{"c":121.565,"h":121.63,"l":121.43,"n":934,"o":121.525,"t":"2026-10-15T17:45:00Z","v":36370,"vw":121.51631},{"c":121.3338,"h":121.67,"l":121.3338,"n":1065,"o":121.565,"t":"2026-10-15T18:00:00Z","v":37618,"vw":121.608344},{"c":121.025,"h":121.4,"l":120.92,"n":828,"o":121.345,"t":"2026-10-15T18:15:00Z","v":33091,"vw":121.232335},{"c":120.95,"h":121.08,"l":120.84,"n":999,"o":121.025,"t":"2026-10-15T18:30:00Z","v":70840,"vw":120.960008},{"c":121.525,"h":121.84,"l":120.95,"n":1938,"o":120.95,"t":"2026-10-15T18:45:00Z","v":122213,"vw":121.481473},{"c":121.725,"h":121.985,"l":121.51,"n":1313,"o":121.525,"t":"2026-10-15T19:00:00Z","v":53480,"vw":121.815342},{"c":121.4375,"h":121.725,"l":121.2,"n":1730,"o":121.725,"t":"2026-10-15T19:15:00Z","v":199882,"vw":121.426577},{"c":121.59,"h":121.66,"l":121.2,"n":1862,"o":121.44,"t":"2026-10-15T19:30:00Z","v":85687,"vw":121.42522},{"c":121.48,"h":121.97,"l":121.44,"n":5730,"o":121.59,"t":"2026-10-15T19:45:00Z","v":316773,"vw":121.634085},{"c":121.51,"h":121.51,"l":121.51,"n":83,"o":121.51,"t":"2026-10-15T20:00:00Z","v":285624,"vw":121.51},{"c":121.81,"h":121.81,"l":121.81,"n":11,"o":121.81,"t":"2026-10-15T21:15:00Z","v":223,"vw":121.81},{"c":122.668,"h":122.668,"l":122.668,"n":1,"o":122.668,"t":"2026-10-15T21:45:00Z","v":101,"vw":122.668},{"c":121.1235,"h":121.1235,"l":121.1235,"n":1,"o":121.1235,"t":"2026-10-16T12:15:00Z","v":200,"vw":121.1235},{"c":122.3454,"h":122.3454,"l":122.3454,"n":2,"o":122.3454,"t":"2026-10-16T12:45:00Z","v":402,"vw":122.3454},{"c":122.24,"h":122.462,"l":122.24,"n":2,"o":122.462,"t":"2026-10-16T13:15:00Z","v":500,"vw":122.4176},{"c":122.205,"h":122.445,"l":121,"n":920,"o":122.19,"t":"2026-10-16T13:30:00Z","v":61529,"vw":121.972968},{"c":121.415,"h":121.925,"l":121,"n":987,"o":121.91,"t":"2026-10-16T13:45:00Z","v":41173,"vw":121.413939},{"c":121.305,"h":121.56,"l":121.07,"n":978,"o":121.345,"t":"2026-10-16T14:00:00Z","v":88297,"vw":121.363544},{"c":120.57,"h":121.37,"l":120.57,"n":940,"o":121.29,"t":"2026-10-16T14:15:00Z","v":30899,"vw":121.072663},{"c":120.645,"h":120.94,"l":120.1928,"n":949,"o":120.511,"t":"2026-10-16T14:30:00Z","v":70279,"vw":120.566306},{"c":121.16,"h":121.24,"l":120.615,"n":536,"o":120.64,"t":"2026-10-16T14:45:00Z","v":19134,"vw":120.95597},{"c":121.5775,"h":121.93,"l":121.01,"n":1008,"o":121.19,"t":"2026-10-16T15:00:00Z","v":60962,"vw":121.542274},{"c":121.29,"h":121.615,"l":121.131,"n":950,"o":121.53,"t":"2026-10-16T15:15:00Z","v":59474,"vw":121.464922},{"c":121.57,"h":121.73,"l":121.07,"n":1106,"o":121.255,"t":"2026-10-16T15:30:00Z","v":47062,"vw":121.42165},{"c":121.07,"h":121.675,"l":121,"n":910,"o":121.57,"t":"2026-10-16T15:45:00Z","v":58168,"vw":121.492121},{"c":121.305,"h":121.34,"l":120.88,"n":896,"o":121.07,"t":"2026-10-16T16:00:00Z","v":80785,"vw":121.012708},{"c":121.645,"h":121.78,"l":121.21,"n":711,"o":121.3,"t":"2026-10-16T16:15:00Z","v":31994,"vw":121.50131},{"c":121.605,"h":121.91,"l":121.55,"n":542,"o":121.71,"t":"2026-10-16T16:30:00Z","v":41972,"vw":121.70176},{"c":121.3,"h":121.65,"l":121.18,"n":509,"o":121.5564,"t":"2026-10-16T16:45:00Z","v":14845,"vw":121.350314},{"c":121.49,"h":121.74,"l":121.195,"n":692,"o":121.3725,"t":"2026-10-16T17:00:00Z","v":40129,"vw":121.38477},{"c":121.46,"h":121.515,"l":121.06,"n":649,"o":121.405,"t":"2026-10-16T17:15:00Z","v":78341,"vw":121.260533},{"c":121.48,"h":121.555,"l":121.4,"n":556,"o":121.52,"t":"2026-10-16T17:30:00Z","v":16688,"vw":121.493367},{"c":121.25,"h":121.51,"l":121.14,"n":731,"o":121.47,"t":"2026-10-16T17:45:00Z","v":74693,"vw":121.390939},{"c":120.82,"h":121.35,"l":120.76,"n":626,"o":121.24,"t":"2026-10-16T18:00:00Z","v":52265,"vw":121.033858},{"c":120.85,"h":121,"l":120.67,"n":505,"o":120.84,"t":"2026-10-16T18:15:00Z","v":19181,"vw":120.866966},{"c":120.985,"h":121.08,"l":120.805,"n":642,"o":120.845,"t":"2026-10-16T18:30:00Z","v":20167,"vw":120.960216},{"c":120.46,"h":121,"l":120.391,"n":740,"o":121,"t":"2026-10-16T18:45:00Z","v":76685,"vw":120.683438},{"c":120.955,"h":120.96,"l":120.4275,"n":765,"o":120.4275,"t":"2026-10-16T19:00:00Z","v":21693,"vw":120.734238},{"c":121.3,"h":121.35,"l":120.85,"n":1011,"o":120.945,"t":"2026-10-16T19:15:00Z","v":33053,"vw":121.058861},{"c":121.17,"h":121.31,"l":120.905,"n":1664,"o":121.26,"t":"2026-10-16T19:30:00Z","v":57752,"vw":121.12873},{"c":121.84,"h":121.92,"l":120.93,"n":4636,"o":121.17,"t":"2026-10-16T19:45:00Z","v":235745,"vw":121.564995},{"c":121.34,"h":121.84,"l":121.34,"n":61,"o":121.84,"t":"2026-10-16T20:00:00Z","v":628316,"vw":121.826971},{"c":121.37,"h":121.37,"l":121.37,"n":1,"o":121.37,"t":"2026-10-16T20:15:00Z","v":510,"vw":121.37},{"c":122.7,"h":122.7,"l":122.7,"n":54,"o":122.7,"t":"2026-10-19T10:45:00Z","v":4237,"vw":122.7},{"c":121.94,"h":121.94,"l":121.94,"n":2,"o":121.94,"t":"2026-10-19T11:00:00Z","v":399,"vw":121.94},{"c":122.34,"h":122.34,"l":122.34,"n":1,"o":122.34,"t":"2026-10-19T11:45:00Z","v":150,"vw":122.34},{"c":122.25,"h":122.25,"l":122.25,"n":1,"o":122.25,"t":"2026-10-19T12:00:00Z","v":204,"vw":122.25},{"c":122.06,"h":122.06,"l":122.06,"n":2,"o":122.06,"t":"2026-10-19T12:15:00Z","v":445,"vw":122.06},{"c":121,"h":121.95,"l":121,"n":28,"o":121.95,"t":"2026-10-19T13:00:00Z","v":1101,"vw":121.451043},{"c":122.455,"h":123.1845,"l":121.685,"n":1054,"o":121.72,"t":"2026-10-19T13:30:00Z","v":58802,"vw":122.42715},{"c":122.98,"h":123.35,"l":122.43,"n":767,"o":122.66,"t":"2026-10-19T13:45:00Z","v":28070,"vw":122.917125},{"c":123.36,"h":123.51,"l":122.81,"n":909,"o":123.1,"t":"2026-10-19T14:00:00Z","v":31715,"vw":123.181108},{"c":123.05,"h":123.51,"l":123.045,"n":1211,"o":123.37,"t":"2026-10-19T14:15:00Z","v":87357,"vw":123.308881},{"c":122.61,"h":123.1999,"l":122.29,"n":836,"o":123.08,"t":"2026-10-19T14:30:00Z","v":28771,"vw":122.714359},{"c":122.57,"h":122.68,"l":122.3,"n":612,"o":122.48,"t":"2026-10-19T14:45:00Z","v":19125,"vw":122.460997},{"c":122.275,"h":122.69,"l":122.215,"n":912,"o":122.68,"t":"2026-10-19T15:00:00Z","v":72816,"vw":122.382278},{"c":122.47,"h":122.64,"l":122.275,"n":629,"o":122.275,"t":"2026-10-19T15:15:00Z","v":21886,"vw":122.489761},{"c":122.725,"h":122.79,"l":122.43,"n":848,"o":122.44,"t":"2026-10-19T15:30:00Z","v":34556,"vw":122.611094},{"c":122.52,"h":122.69,"l":122.46,"n":654,"o":122.69,"t":"2026-10-19T15:45:00Z","v":21639,"vw":122.528463},{"c":122.74,"h":122.84,"l":122.34,"n":590,"o":122.55,"t":"2026-10-19T16:00:00Z","v":23846,"vw":122.598192},{"c":122.85,"h":122.85,"l":122.55,"n":659,"o":122.745,"t":"2026-10-19T16:15:00Z","v":22258,"vw":122.703792},{"c":122.91,"h":123.105,"l":122.8,"n":643,"o":122.84,"t":"2026-10-19T16:30:00Z","v":32929,"vw":122.962631},{"c":122.87,"h":122.9964,"l":122.76,"n":361,"o":122.96,"t":"2026-10-19T16:45:00Z","v":12423,"vw":122.891028},{"c":123.11,"h":123.11,"l":122.775,"n":604,"o":122.865,"t":"2026-10-19T17:00:00Z","v":20620,"vw":122.902475},{"c":123.07,"h":123.15,"l":122.995,"n":544,"o":123.05,"t":"2026-10-19T17:15:00Z","v":14528,"vw":123.076221},{"c":123.18,"h":123.18,"l":123.02,"n":596,"o":123.07,"t":"2026-10-19T17:30:00Z","v":16230,"vw":123.077305},{"c":123.19,"h":123.22,"l":122.94,"n":643,"o":123.18,"t":"2026-10-19T17:45:00Z","v":20561,"vw":123.138932},{"c":123.08,"h":123.14,"l":122.78,"n":697,"o":123.14,"t":"2026-10-19T18:00:00Z","v":118374,"vw":122.970632},{"c":122.92,"h":123.195,"l":122.8,"n":654,"o":123.04,"t":"2026-10-19T18:15:00Z","v":119092,"vw":123.123703},{"c":122.86,"h":123.01,"l":122.735,"n":649,"o":122.92,"t":"2026-10-19T18:30:00Z","v":68939,"vw":122.882683},{"c":122.99,"h":123.1,"l":122.85,"n":897,"o":122.87,"t":"2026-10-19T18:45:00Z","v":35488,"vw":122.975373},{"c":123.33,"h":123.34,"l":122.93,"n":1110,"o":122.97,"t":"2026-10-19T19:00:00Z","v":217211,"vw":123.059568},{"c":123.195,"h":123.6,"l":122.95,"n":2333,"o":123.27,"t":"2026-10-19T19:15:00Z","v":149885,"vw":123.377092},{"c":122.77,"h":123.395,"l":122.6401,"n":1412,"o":123.26,"t":"2026-10-19T19:30:00Z","v":51136,"vw":122.889914},{"c":122.5,"h":122.89,"l":122.34,"n":4148,"o":122.77,"t":"2026-10-19T19:45:00Z","v":294222,"vw":122.571795},{"c":122.5,"h":122.57,"l":122.5,"n":71,"o":122.53,"t":"2026-10-19T20:00:00Z","v":240326,"vw":122.500068},{"c":124.99,"h":124.99,"l":124.99,"n":1,"o":124.99,"t":"2026-10-19T20:45:00Z","v":600,"vw":124.99},{"c":123,"h":123.22,"l":123,"n":5,"o":123,"t":"2026-10-19T21:00:00Z","v":599,"vw":123.066957},{"c":123.6,"h":123.6,"l":123.6,"n":1,"o":123.6,"t":"2026-10-19T21:45:00Z","v":100,"vw":123.6},{"c":123.25,"h":123.25,"l":123.25,"n":1,"o":123.25,"t":"2026-10-20T11:45:00Z","v":500,"vw":123.25},{"c":123.5,"h":123.5,"l":123.5,"n":7,"o":123.5,"t":"2026-10-20T12:30:00Z","v":332,"vw":123.5},{"c":123,"h":123.42,"l":122.975,"n":55,"o":123.42,"t":"2026-10-20T12:45:00Z","v":4368,"vw":123.012718},{"c":123.27,"h":123.27,"l":123.27,"n":2,"o":123.27,"t":"2026-10-20T13:15:00Z","v":200,"vw":123.27},{"c":124.45,"h":124.65,"l":123,"n":1297,"o":123.54,"t":"2026-10-20T13:30:00Z","v":474616,"vw":123.638382},{"c":124.21,"h":124.628,"l":123.8194,"n":942,"o":124.45,"t":"2026-10-20T13:45:00Z","v":71908,"vw":124.20539},{"c":124.46,"h":124.575,"l":124.08,"n":929,"o":124.255,"t":"2026-10-20T14:00:00Z","v":39929,"vw":124.302819},{"c":124.535,"h":125.1,"l":124.345,"n":1389,"o":124.4,"t":"2026-10-20T14:15:00Z","v":61119,"vw":124.78517},{"c":124.785,"h":124.83,"l":124.18,"n":1324,"o":124.69,"t":"2026-10-20T14:30:00Z","v":64706,"vw":124.522397},{"c":124.52,"h":124.75,"l":124.25,"n":1094,"o":124.7,"t":"2026-10-20T14:45:00Z","v":43943,"vw":124.502038},{"c":124.1975,"h":124.7199,"l":124.115,"n":1017,"o":124.52,"t":"2026-10-20T15:00:00Z","v":46057,"vw":124.397757},{"c":124.22,"h":124.35,"l":123.7536,"n":644,"o":124.31,"t":"2026-10-20T15:15:00Z","v":21749,"vw":124.163872},{"c":124.3,"h":124.45,"l":124.3,"n":492,"o":124.4,"t":"2026-10-20T15:30:00Z","v":17265,"vw":124.382858},{"c":124.55,"h":124.55,"l":124.1675,"n":679,"o":124.26,"t":"2026-10-20T15:45:00Z","v":21876,"vw":124.369674},{"c":124.265,"h":124.679,"l":124.1201,"n":874,"o":124.57,"t":"2026-10-20T16:00:00Z","v":120206,"vw":124.416035},{"c":123.85,"h":124.35,"l":123.76,"n":813,"o":124.35,"t":"2026-10-20T16:15:00Z","v":132280,"vw":124.068224},{"c":123.61,"h":123.755,"l":123.28,"n":829,"o":123.755,"t":"2026-10-20T16:30:00Z","v":37242,"vw":123.579522},{"c":123.64,"h":123.695,"l":123.48,"n":627,"o":123.62,"t":"2026-10-20T16:45:00Z","v":29893,"vw":123.584259},{"c":123.955,"h":123.955,"l":123.65,"n":775,"o":123.695,"t":"2026-10-20T17:00:00Z","v":27229,"vw":123.751846},{"c":124.12,"h":124.12,"l":123.79,"n":688,"o":123.955,"t":"2026-10-20T17:15:00Z","v":24076,"vw":123.946807},{"c":124.215,"h":124.28,"l":123.93,"n":802,"o":124.1,"t":"2026-10-20T17:30:00Z","v":33194,"vw":124.039361},{"c":124.22,"h":124.3368,"l":124.125,"n":721,"o":124.215,"t":"2026-10-20T17:45:00Z","v":32508,"vw":124.226804},{"c":124.5699,"h":124.5699,"l":124.1125,"n":610,"o":124.15,"t":"2026-10-20T18:00:00Z","v":20268,"vw":124.308583},{"c":124.475,"h":124.54,"l":124.42,"n":457,"o":124.53,"t":"2026-10-20T18:15:00Z","v":13695,"vw":124.473911},{"c":124.075,"h":124.51,"l":124.075,"n":682,"o":124.465,"t":"2026-10-20T18:30:00Z","v":22863,"vw":124.306051},{"c":123.9,"h":124.12,"l":123.835,"n":615,"o":124.075,"t":"2026-10-20T18:45:00Z","v":32480,"vw":124.018547},{"c":124.05,"h":124.3096,"l":123.83,"n":982,"o":123.83,"t":"2026-10-20T19:00:00Z","v":40713,"vw":124.01049},{"c":123.76,"h":124.07,"l":123.56,"n":1741,"o":124.02,"t":"2026-10-20T19:15:00Z","v":93556,"vw":123.826751},{"c":123.92,"h":123.99,"l":123.57,"n":2247,"o":123.76,"t":"2026-10-20T19:30:00Z","v":72304,"vw":123.831606},{"c":124.38,"h":124.47,"l":123.92,"n":4365,"o":123.92,"t":"2026-10-20T19:45:00Z","v":219940,"vw":124.289834},{"c":124.37,"h":124.37,"l":124.37,"n":45,"o":124.37,"t":"2026-10-20T20:00:00Z","v":224431,"vw":124.37},{"c":124.37,"h":124.37,"l":122.9891,"n":4,"o":122.9891,"t":"2026-10-20T20:15:00Z","v":9476,"vw":124.348134},{"c":123.51,"h":123.51,"l":123.51,"n":32,"o":123.51,"t":"2026-10-21T12:45:00Z","v":930,"vw":123.51},{"c":123.19,"h":123.19,"l":123.19,"n":3,"o":123.19,"t":"2026-10-21T13:00:00Z","v":327,"vw":123.19},{"c":125.82,"h":125.82,"l":123.51,"n":34,"o":123.51,"t":"2026-10-21T13:15:00Z","v":2098,"vw":125.313068},{"c":125,"h":125.25,"l":123.52,"n":1256,"o":123.9,"t":"2026-10-21T13:30:00Z","v":207752,"vw":124.545655},{"c":124.59,"h":125.09,"l":124.52,"n":952,"o":124.9,"t":"2026-10-21T13:45:00Z","v":50126,"vw":124.789408},{"c":123.34,"h":124.6609,"l":123.25,"n":912,"o":124.63,"t":"2026-10-21T14:00:00Z","v":47137,"vw":123.692025},{"c":123.73,"h":123.9,"l":123.4,"n":684,"o":123.45,"t":"2026-10-21T14:15:00Z","v":39535,"vw":123.653365},{"c":123.575,"h":123.98,"l":123.53,"n":959,"o":123.81,"t":"2026-10-21T14:30:00Z","v":42242,"vw":123.763749},{"c":123.41,"h":123.73,"l":123.14,"n":852,"o":123.55,"t":"2026-10-21T14:45:00Z","v":45545,"vw":123.473936},{"c":123.26,"h":123.384,"l":123.02,"n":547,"o":123.325,"t":"2026-10-21T15:00:00Z","v":19876,"vw":123.213609},{"c":123.12,"h":123.46,"l":123.11,"n":636,"o":123.3929,"t":"2026-10-21T15:15:00Z","v":25818,"vw":123.264927},{"c":123.11,"h":123.23,"l":122.71,"n":759,"o":123.165,"t":"2026-10-21T15:30:00Z","v":25616,"vw":123.058743},{"c":123.22,"h":123.5,"l":123.22,"n":508,"o":123.24,"t":"2026-10-21T15:45:00Z","v":18342,"vw":123.364931},{"c":123.265,"h":123.33,"l":123.085,"n":578,"o":123.23,"t":"2026-10-21T16:00:00Z","v":24628,"vw":123.21644},{"c":123.425,"h":123.645,"l":123.215,"n":661,"o":123.265,"t":"2026-10-21T16:15:00Z","v":23692,"vw":123.397981},{"c":123.44,"h":123.5,"l":123.245,"n":540,"o":123.5,"t":"2026-10-21T16:30:00Z","v":15865,"vw":123.393733},{"c":124.12,"h":124.15,"l":123.4,"n":722,"o":123.45,"t":"2026-10-21T16:45:00Z","v":268944,"vw":123.954892},{"c":124.5352,"h":124.5352,"l":123.765,"n":645,"o":124.02,"t":"2026-10-21T17:00:00Z","v":24402,"vw":124.206878},{"c":124.35,"h":124.51,"l":124.16,"n":617,"o":124.5,"t":"2026-10-21T17:15:00Z","v":24477,"vw":124.430568},{"c":124.19,"h":124.41,"l":124.16,"n":661,"o":124.41,"t":"2026-10-21T17:30:00Z","v":35059,"vw":124.253425},{"c":124.015,"h":124.3,"l":123.995,"n":665,"o":124.23,"t":"2026-10-21T17:45:00Z","v":32111,"vw":124.141491},{"c":124.33,"h":124.37,"l":123.925,"n":553,"o":123.95,"t":"2026-10-21T18:00:00Z","v":15707,"vw":124.174552},{"c":124.67,"h":124.785,"l":124.32,"n":565,"o":124.39,"t":"2026-10-21T18:15:00Z","v":19664,"vw":124.667564},{"c":124.82,"h":124.92,"l":124.65,"n":633,"o":124.67,"t":"2026-10-21T18:30:00Z","v":17049,"vw":124.799847},{"c":124.97,"h":125.1699,"l":124.76,"n":1087,"o":124.84,"t":"2026-10-21T18:45:00Z","v":50565,"vw":124.951263},{"c":124.77,"h":125.01,"l":124.59,"n":997,"o":124.99,"t":"2026-10-21T19:00:00Z","v":63448,"vw":124.790619},{"c":125.19,"h":125.27,"l":124.765,"n":1087,"o":124.84,"t":"2026-10-21T19:15:00Z","v":43532,"vw":124.93522},{"c":125.2,"h":125.43,"l":125.08,"n":1380,"o":125.12,"t":"2026-10-21T19:30:00Z","v":66491,"vw":125.218132},{"c":124.81,"h":125.43,"l":124.81,"n":3966,"o":125.34,"t":"2026-10-21T19:45:00Z","v":208438,"vw":125.101639},{"c":124.83,"h":124.83,"l":124.83,"n":41,"o":124.83,"t":"2026-10-21T20:00:00Z","v":226615,"vw":124.83},{"c":125.2,"h":125.2,"l":125.2,"n":11,"o":125.2,"t":"2026-10-22T12:00:00Z","v":350,"vw":125.2},{"c":125,"h":125,"l":125,"n":22,"o":125,"t":"2026-10-22T13:15:00Z","v":1158,"vw":125},{"c":123.585,"h":124.91,"l":122.22,"n":3093,"o":124.72,"t":"2026-10-22T13:30:00Z","v":256930,"vw":123.536769},{"c":123.66,"h":123.73,"l":122.76,"n":2435,"o":123.485,"t":"2026-10-22T13:45:00Z","v":182650,"vw":123.359876},{"c":123.62,"h":124.26,"l":123.36,"n":2562,"o":123.595,"t":"2026-10-22T14:00:00Z","v":170605,"vw":123.747355},{"c":122.595,"h":123.94,"l":122.34,"n":2558,"o":123.69,"t":"2026-10-22T14:15:00Z","v":177533,"vw":123.25442},{"c":122.005,"h":122.82,"l":121.6174,"n":2629,"o":122.66,"t":"2026-10-22T14:30:00Z","v":180682,"vw":122.248791},{"c":122.73,"h":123.01,"l":121.965,"n":2321,"o":121.995,"t":"2026-10-22T14:45:00Z","v":152399,"vw":122.710697},{"c":123.27,"h":123.3,"l":122.64,"n":2252,"o":122.69,"t":"2026-10-22T15:00:00Z","v":156870,"vw":123.098572},{"c":123.51,"h":123.6,"l":123.1,"n":2237,"o":123.26,"t":"2026-10-22T15:15:00Z","v":151956,"vw":123.376481},{"c":123.4525,"h":123.68,"l":123.23,"n":2099,"o":123.57,"t":"2026-10-22T15:30:00Z","v":143085,"vw":123.501349},{"c":123.37,"h":123.84,"l":123.11,"n":1465,"o":123.46,"t":"2026-10-22T15:45:00Z","v":101324,"vw":123.532004},{"c":123.22,"h":123.5,"l":123.085,"n":1378,"o":123.385,"t":"2026-10-22T16:00:00Z","v":96477,"vw":123.312337},{"c":123.65,"h":123.65,"l":123.17,"n":1543,"o":123.21,"t":"2026-10-22T16:15:00Z","v":104597,"vw":123.380836},{"c":122.435,"h":123.82,"l":122.15,"n":1709,"o":123.66,"t":"2026-10-22T16:30:00Z","v":314132,"vw":122.931794},{"c":122.785,"h":122.95,"l":121.99,"n":1231,"o":122.435,"t":"2026-10-22T16:45:00Z","v":70827,"vw":122.380172}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9219706919516798,"strike":155.1674955353162,"iv":0.5956680791209634,"gamma":0.008868569570490018,"theta":-0.06402822861809349,"vega":0.0608457406506481,"rho":0.008755350160639127,"breakevenPct":27.119037565980836},{"delta":0.15,"premium":1.1564270514346118,"strike":142.78594228480824,"iv":0.4643599130589847,"gamma":0.014906173179508105,"theta":-0.06536278934017219,"vega":0.08051747251810068,"rho":0.01331976132913334,"breakevenPct":17.22645926886786},{"delta":0.2,"premium":1.5525590551181103,"strike":137.3031496062992,"iv":0.4222657480314961,"gamma":0.018996850393700786,"theta":-0.0722523622047244,"vega":0.09603582677165354,"rho":0.017786305660498825,"breakevenPct":13.08389010621168},{"delta":0.25,"premium":2.080127693535515,"strike":134.4054269752594,"iv":0.4210711891460495,"gamma":0.02159728651237031,"theta":-0.0824512370311253,"vega":0.10914692737430168,"rho":0.022178148784294652,"breakevenPct":11.153640091859993},{"delta":0.3,"premium":2.7684756584197925,"strike":132.41021548284118,"iv":0.4360751795690343,"gamma":0.02259489225857941,"theta":-0.09302585794094174,"vega":0.11836480446927373,"rho":0.026497260936498075,"breakevenPct":10.089332308218067},{"delta":0.35,"premium":3.4568236233040697,"strike":130.41500399042297,"iv":0.45107916999201914,"gamma":0.02359249800478851,"theta":-0.10360047885075818,"vega":0.12758268156424582,"rho":0.0308163730887015,"breakevenPct":9.025024524576143},{"delta":0.4,"premium":4.186294416243655,"strike":128.3248730964467,"iv":0.45188832487309644,"gamma":0.024436548223350254,"theta":-0.10791065989847716,"vega":0.13231421319796954,"rho":0.03510456499273404,"breakevenPct":7.916904888582412},{"delta":0.45,"premium":4.9265651438240265,"strike":126.2098138747885,"iv":0.4489695431472081,"gamma":0.025240270727580373,"theta":-0.1105756345177665,"vega":0.13586751269035532,"rho":0.039384636427549975,"breakevenPct":6.797279109546795},{"delta":0.5,"premium":5.750311769290724,"strike":124.166017147311,"iv":0.446616134060795,"gamma":0.02559992205767732,"theta":-0.11156625097427904,"vega":0.13709937646141854,"rho":0.0436166872118739,"breakevenPct":5.803672055217611},{"delta":0.55,"premium":6.685619641465316,"strike":122.21745908028059,"iv":0.44501831644583006,"gamma":0.02536609508963367,"theta":-0.11031917381137958,"vega":0.13522876071706935,"rho":0.04778456086516644,"breakevenPct":4.9784825488605735},{"delta":0.6,"premium":7.620927513639906,"strike":120.2689010132502,"iv":0.44342049883086515,"gamma":0.025132268121590026,"theta":-0.10907209664848012,"vega":0.1333581449727202,"rho":0.051952434518458976,"breakevenPct":4.153293042503538},{"delta":0.65,"premium":8.867407407407407,"strike":118.22633744855968,"iv":0.44454798353909464,"gamma":0.023787489711934156,"theta":-0.10464320987654321,"vega":0.12660839506172838,"rho":0.05590795603299433,"breakevenPct":3.504963641963575},{"delta":0.7,"premium":10.163703703703701,"strike":116.16872427983539,"iv":0.4461117695473251,"gamma":0.022264855967078192,"theta":-0.09970493827160494,"vega":0.11907753086419753,"rho":0.05982948149747343,"breakevenPct":2.8849482722852784},{"delta":0.75,"premium":11.73499491353001,"strike":113.90132248219736,"iv":0.4493731434384537,"gamma":0.02025737538148525,"theta":-0.09303265513733469,"vega":0.1090649033570702,"rho":0.06355323887505905,"breakevenPct":2.3180368073355844},{"delta":0.8,"premium":13.667853509664294,"strike":111.35808748728383,"iv":0.45486653102746694,"gamma":0.017612410986775174,"theta":-0.08408046795523906,"vega":0.09578921668362156,"rho":0.06701696784209954,"breakevenPct":1.820947143047573},{"delta":0.85,"premium":16.086904761904762,"strike":108.36834733893558,"iv":0.4618138655462185,"gamma":0.014470448179271709,"theta":-0.07290392156862746,"vega":0.07985644257703083,"rho":0.0701147411518253,"breakevenPct":1.3561789240494608},{"delta":0.9,"premium":19.097043478260872,"strike":104.83478260869565,"iv":0.46948539130434785,"gamma":0.010738086956521738,"theta":-0.058897043478260865,"vega":0.06063843478260869,"rho":0.07276697232411473,"breakevenPct":0.9299015285906981}],"put":[{"delta":0.1,"premium":1.0189475662460532,"strike":100.82455261128652,"iv":0.5911307692680274,"gamma":0.009077464289288368,"theta":-0.0593075998902429,"vega":0.060735351622849675,"rho":-0.011043689097597561,"breakevenPct":18.718458306832428},{"delta":0.15,"premium":1.2584737827715355,"strike":108.92322097378278,"iv":0.4438769662921348,"gamma":0.01518014981273408,"theta":-0.059026404494382026,"vega":0.0803067415730337,"rho":-0.016400328851681974,"breakevenPct":12.317984207988244},{"delta":0.2,"premium":1.7048882681564246,"strike":112.15083798882682,"iv":0.41682681564245805,"gamma":0.019268156424581004,"theta":-0.06554581005586592,"vega":0.09566927374301676,"rho":-0.021831639900234255,"breakevenPct":10.05297685424677},{"delta":0.25,"premium":2.1657821229050276,"strike":114.94413407821229,"iv":0.3962122905027933,"gamma":0.02312290502793296,"theta":-0.07157932960893855,"vega":0.10991508379888269,"rho":-0.027263452321460747,"breakevenPct":8.153471817487368},{"delta":0.3,"premium":2.952639087018545,"strike":116.7475035663338,"iv":0.40747332382310986,"gamma":0.024143651925820256,"theta":-0.079039514978602,"vega":0.11813366619115549,"rho":-0.03283567439635603,"breakevenPct":7.325625474944817},{"delta":0.35,"premium":3.7461483594864475,"strike":118.53067047075606,"iv":0.4193848787446505,"gamma":0.025106562054208272,"theta":-0.08652881597717546,"vega":0.1262292439372325,"rho":-0.0384107619743874,"breakevenPct":6.519649717998529},{"delta":0.4,"premium":4.577203647416415,"strike":120.33434650455928,"iv":0.42982188449848024,"gamma":0.025920060790273557,"theta":-0.09296079027355623,"vega":0.13323434650455926,"rho":-0.04401114591214975,"breakevenPct":5.727548776657018},{"delta":0.45,"premium":5.58404255319149,"strike":122.23404255319149,"iv":0.43335531914893616,"gamma":0.02603404255319149,"theta":-0.09444255319148936,"vega":0.13513404255319147,"rho":-0.04972996280683438,"breakevenPct":5.000407199283336},{"delta":0.5,"premium":6.590881458966566,"strike":124.13373860182371,"iv":0.4368887537993921,"gamma":0.026148024316109422,"theta":-0.0959243161094225,"vega":0.1370337386018237,"rho":-0.055448779701519006,"breakevenPct":4.273265621909653},{"delta":0.55,"premium":7.666756341275942,"strike":126.04534973097617,"iv":0.43517578785549577,"gamma":0.025990930053804765,"theta":-0.09384027671022291,"vega":0.13578839354342812,"rho":-0.061211140508477035,"breakevenPct":3.5926432203760674},{"delta":0.6,"premium":8.800499615680245,"strike":127.96694850115296,"iv":0.42906510376633356,"gamma":0.02560661029976941,"theta":-0.0887672559569562,"vega":0.13190676402767101,"rho":-0.06701000135954657,"breakevenPct":2.9510148338849196},{"delta":0.65,"premium":9.93424289008455,"strike":129.88854727132974,"iv":0.4229544196771714,"gamma":0.02522229054573405,"theta":-0.08369423520368947,"vega":0.1280251345119139,"rho":-0.07280886221061612,"breakevenPct":2.3093864473937704},{"delta":0.7,"premium":11.649159663865543,"strike":132.19887955182074,"iv":0.42343557422969186,"gamma":0.02344089635854342,"theta":-0.07631960784313727,"vega":0.11891652661064427,"rho":-0.0790224777717147,"breakevenPct":1.8244809121629},{"delta":0.75,"premium":13.39985994397759,"strike":134.5331465919701,"iv":0.4243225957049486,"gamma":0.021573482726423905,"theta":-0.0688032679738562,"vega":0.10948608776844071,"rho":-0.0852616302470189,"breakevenPct":1.349224979238925},{"delta":0.8,"premium":15.824074074074076,"strike":137.46913580246914,"iv":0.4267222222222222,"gamma":0.018780246913580243,"theta":-0.05826296296296295,"vega":0.09589629629629629,"rho":-0.0920111502071152,"breakevenPct":0.9324360873075538},{"delta":0.85,"premium":18.727039848197343,"strike":140.853889943074,"iv":0.43125426944971534,"gamma":0.015565654648956356,"theta":-0.04647248576850095,"vega":0.08041612903225807,"rho":-0.09913179016088143,"breakevenPct":0.5400683322121902},{"delta":0.9,"premium":27.72962962962964,"strike":150.1851851851852,"iv":0.5190555555555557,"gamma":0.009729629629629626,"theta":-0.039503703703703694,"vega":0.060774074074074064,"rho":-0.11104840068921648,"breakevenPct":0.2723710761824643}]},"raw":{"call":[{"delta":0.1,"premium":0.9219706919516798,"strike":155.1674955353162,"iv":0.5956680791209634,"gamma":0.008868569570490018,"theta":-0.06402822861809349,"vega":0.0608457406506481,"rho":0.008755350160639127,"breakevenPct":27.119037565980836},{"delta":0.15,"premium":1.1564270514346118,"strike":142.78594228480824,"iv":0.4643599130589847,"gamma":0.014906173179508105,"theta":-0.06536278934017219,"vega":0.08051747251810068,"rho":0.01331976132913334,"breakevenPct":17.22645926886786},{"delta":0.2,"premium":1.5525590551181103,"strike":137.3031496062992,"iv":0.4222657480314961,"gamma":0.018996850393700786,"theta":-0.0722523622047244,"vega":0.09603582677165354,"rho":0.017786305660498825,"breakevenPct":13.08389010621168},{"delta":0.25,"premium":2.080127693535515,"strike":134.4054269752594,"iv":0.4210711891460495,"gamma":0.02159728651237031,"theta":-0.0824512370311253,"vega":0.10914692737430168,"rho":0.022178148784294652,"breakevenPct":11.153640091859993},{"delta":0.3,"premium":2.7684756584197925,"strike":132.41021548284118,"iv":0.4360751795690343,"gamma":0.02259489225857941,"theta":-0.09302585794094174,"vega":0.11836480446927373,"rho":0.026497260936498075,"breakevenPct":10.089332308218067},{"delta":0.35,"premium":3.4568236233040697,"strike":130.41500399042297,"iv":0.45107916999201914,"gamma":0.02359249800478851,"theta":-0.10360047885075818,"vega":0.12758268156424582,"rho":0.0308163730887015,"breakevenPct":9.025024524576143},{"delta":0.4,"premium":4.186294416243655,"strike":128.3248730964467,"iv":0.45188832487309644,"gamma":0.024436548223350254,"theta":-0.10791065989847716,"vega":0.13231421319796954,"rho":0.03510456499273404,"breakevenPct":7.916904888582412},{"delta":0.45,"premium":4.9265651438240265,"strike":126.2098138747885,"iv":0.4489695431472081,"gamma":0.025240270727580373,"theta":-0.1105756345177665,"vega":0.13586751269035532,"rho":0.039384636427549975,"breakevenPct":6.797279109546795},{"delta":0.5,"premium":5.750311769290724,"strike":124.166017147311,"iv":0.446616134060795,"gamma":0.02559992205767732,"theta":-0.11156625097427904,"vega":0.13709937646141854,"rho":0.0436166872118739,"breakevenPct":5.803672055217611},{"delta":0.55,"premium":6.685619641465316,"strike":122.21745908028059,"iv":0.44501831644583006,"gamma":0.02536609508963367,"theta":-0.11031917381137958,"vega":0.13522876071706935,"rho":0.04778456086516644,"breakevenPct":4.9784825488605735},{"delta":0.6,"premium":7.620927513639906,"strike":120.2689010132502,"iv":0.44342049883086515,"gamma":0.025132268121590026,"theta":-0.10907209664848012,"vega":0.1333581449727202,"rho":0.051952434518458976,"breakevenPct":4.153293042503538},{"delta":0.65,"premium":8.867407407407407,"strike":118.22633744855968,"iv":0.44454798353909464,"gamma":0.023787489711934156,"theta":-0.10464320987654321,"vega":0.12660839506172838,"rho":0.05590795603299433,"breakevenPct":3.504963641963575},{"delta":0.7,"premium":10.163703703703701,"strike":116.16872427983539,"iv":0.4461117695473251,"gamma":0.022264855967078192,"theta":-0.09970493827160494,"vega":0.11907753086419753,"rho":0.05982948149747343,"breakevenPct":2.8849482722852784},{"delta":0.75,"premium":11.73499491353001,"strike":113.90132248219736,"iv":0.4493731434384537,"gamma":0.02025737538148525,"theta":-0.09303265513733469,"vega":0.1090649033570702,"rho":0.06355323887505905,"breakevenPct":2.3180368073355844},{"delta":0.8,"premium":13.667853509664294,"strike":111.35808748728383,"iv":0.45486653102746694,"gamma":0.017612410986775174,"theta":-0.08408046795523906,"vega":0.09578921668362156,"rho":0.06701696784209954,"breakevenPct":1.820947143047573},{"delta":0.85,"premium":16.086904761904762,"strike":108.36834733893558,"iv":0.4618138655462185,"gamma":0.014470448179271709,"theta":-0.07290392156862746,"vega":0.07985644257703083,"rho":0.0701147411518253,"breakevenPct":1.3561789240494608},{"delta":0.9,"premium":19.097043478260872,"strike":104.83478260869565,"iv":0.46948539130434785,"gamma":0.010738086956521738,"theta":-0.058897043478260865,"vega":0.06063843478260869,"rho":0.07276697232411473,"breakevenPct":0.9299015285906981}],"put":[{"delta":0.1,"premium":1.0189475662460532,"strike":100.82455261128652,"iv":0.5911307692680274,"gamma":0.009077464289288368,"theta":-0.0593075998902429,"vega":0.060735351622849675,"rho":-0.011043689097597561,"breakevenPct":18.718458306832428},{"delta":0.15,"premium":1.2584737827715355,"strike":108.92322097378278,"iv":0.4438769662921348,"gamma":0.01518014981273408,"theta":-0.059026404494382026,"vega":0.0803067415730337,"rho":-0.016400328851681974,"breakevenPct":12.317984207988244},{"delta":0.2,"premium":1.7048882681564246,"strike":112.15083798882682,"iv":0.41682681564245805,"gamma":0.019268156424581004,"theta":-0.06554581005586592,"vega":0.09566927374301676,"rho":-0.021831639900234255,"breakevenPct":10.05297685424677},{"delta":0.25,"premium":2.1657821229050276,"strike":114.94413407821229,"iv":0.3962122905027933,"gamma":0.02312290502793296,"theta":-0.07157932960893855,"vega":0.10991508379888269,"rho":-0.027263452321460747,"breakevenPct":8.153471817487368},{"delta":0.3,"premium":2.952639087018545,"strike":116.7475035663338,"iv":0.40747332382310986,"gamma":0.024143651925820256,"theta":-0.079039514978602,"vega":0.11813366619115549,"rho":-0.03283567439635603,"breakevenPct":7.325625474944817},{"delta":0.35,"premium":3.7461483594864475,"strike":118.53067047075606,"iv":0.4193848787446505,"gamma":0.025106562054208272,"theta":-0.08652881597717546,"vega":0.1262292439372325,"rho":-0.0384107619743874,"breakevenPct":6.519649717998529},{"delta":0.4,"premium":4.577203647416415,"strike":120.33434650455928,"iv":0.42982188449848024,"gamma":0.025920060790273557,"theta":-0.09296079027355623,"vega":0.13323434650455926,"rho":-0.04401114591214975,"breakevenPct":5.727548776657018},{"delta":0.45,"premium":5.58404255319149,"strike":122.23404255319149,"iv":0.43335531914893616,"gamma":0.02603404255319149,"theta":-0.09444255319148936,"vega":0.13513404255319147,"rho":-0.04972996280683438,"breakevenPct":5.000407199283336},{"delta":0.5,"premium":6.590881458966566,"strike":124.13373860182371,"iv":0.4368887537993921,"gamma":0.026148024316109422,"theta":-0.0959243161094225,"vega":0.1370337386018237,"rho":-0.055448779701519006,"breakevenPct":4.273265621909653},{"delta":0.55,"premium":7.666756341275942,"strike":126.04534973097617,"iv":0.43517578785549577,"gamma":0.025990930053804765,"theta":-0.09384027671022291,"vega":0.13578839354342812,"rho":-0.061211140508477035,"breakevenPct":3.5926432203760674},{"delta":0.6,"premium":8.800499615680245,"strike":127.96694850115296,"iv":0.42906510376633356,"gamma":0.02560661029976941,"theta":-0.0887672559569562,"vega":0.13190676402767101,"rho":-0.06701000135954657,"breakevenPct":2.9510148338849196},{"delta":0.65,"premium":9.93424289008455,"strike":129.88854727132974,"iv":0.4229544196771714,"gamma":0.02522229054573405,"theta":-0.08369423520368947,"vega":0.1280251345119139,"rho":-0.07280886221061612,"breakevenPct":2.3093864473937704},{"delta":0.7,"premium":11.649159663865543,"strike":132.19887955182074,"iv":0.42343557422969186,"gamma":0.02344089635854342,"theta":-0.07631960784313727,"vega":0.11891652661064427,"rho":-0.0790224777717147,"breakevenPct":1.8244809121629},{"delta":0.75,"premium":13.39985994397759,"strike":134.5331465919701,"iv":0.4243225957049486,"gamma":0.021573482726423905,"theta":-0.0688032679738562,"vega":0.10948608776844071,"rho":-0.0852616302470189,"breakevenPct":1.349224979238925},{"delta":0.8,"premium":15.824074074074076,"strike":137.46913580246914,"iv":0.4267222222222222,"gamma":0.018780246913580243,"theta":-0.05826296296296295,"vega":0.09589629629629629,"rho":-0.0920111502071152,"breakevenPct":0.9324360873075538},{"delta":0.85,"premium":18.727039848197343,"strike":140.853889943074,"iv":0.43125426944971534,"gamma":0.015565654648956356,"theta":-0.04647248576850095,"vega":0.08041612903225807,"rho":-0.09913179016088143,"breakevenPct":0.5400683322121902},{"delta":0.9,"premium":27.72962962962964,"strike":150.1851851851852,"iv":0.5190555555555557,"gamma":0.009729629629629626,"theta":-0.039503703703703694,"vega":0.060774074074074064,"rho":-0.11104840068921648,"breakevenPct":0.2723710761824643}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}