{"symbol":"INCY","url":"https://intraalpha.com/companies/INCY","capturedAt":"2026-10-23T04:45:16.017Z","state":"ready","quote":{"symbol":"INCY","last_price":117.65,"prev_close":113.44,"regular_close":116.93,"change":4.21,"change_pct":3.7112,"regular_change":3.49,"regular_change_pct":3.0765,"extended_change":0.72,"extended_change_pct":0.6158,"bid":116.9,"ask":118.45,"bid_size":100,"ask_size":100,"volume":2236281,"vwap":116.059751,"open":113.93,"high":117.17,"low":112.76,"close":116.93,"trade_count":32587,"last_trade_at":"2026-10-22T23:48:40.181961299Z","last_quote_at":"2026-10-22T23:48:40.192442874Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:12.842675931-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"INCY","fetched_at":"2026-10-23T04:45:15.270442+00:00","name":"Incyte Corporation","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Incyte Corp is an American pharmaceutical company based in Alapocas, Delaware.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":22994033000,"ebitda":1942313000,"pe_ratio":14.45,"peg_ratio":10.82,"book_value":31.57,"dividend_per_share":null,"dividend_yield":null,"eps":7.85,"revenue_ttm":5819530000,"gross_profit_ttm":3239065000,"profit_margin":0.277,"operating_margin_ttm":0.419,"return_on_assets_ttm":0.168,"return_on_equity_ttm":0.307,"quarterly_earnings_growth":0.377,"quarterly_revenue_growth":0.377,"analyst_target_price":129.58,"analyst_number":2,"beta":0.739,"fifty_two_week_high":132.6,"fifty_two_week_low":84.02,"fifty_day_ma":121.44,"two_hundred_day_ma":107.71,"shares_outstanding":202698000,"forward_pe":14.71,"price_to_sales":3.951,"price_to_book":4.053,"ev_to_revenue":3.645,"ev_to_ebitda":10.26},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:45:15.270442+00:00"},"optionObservedAt":"2026-10-22T19:47:14.403Z","bars":[{"c":113.95,"h":113.95,"l":113.95,"n":30,"o":113.95,"t":"2026-10-16T11:00:00Z","v":923,"vw":113.95},{"c":113.8,"h":113.8,"l":113.8,"n":1,"o":113.8,"t":"2026-10-16T13:00:00Z","v":167,"vw":113.8},{"c":114.0225,"h":114.31,"l":113.5,"n":232,"o":113.84,"t":"2026-10-16T13:30:00Z","v":75714,"vw":113.921352},{"c":114.16,"h":114.345,"l":113.5,"n":222,"o":113.98,"t":"2026-10-16T13:35:00Z","v":13094,"vw":113.789039},{"c":113.64,"h":114.175,"l":113.64,"n":235,"o":114.17,"t":"2026-10-16T13:40:00Z","v":10493,"vw":114.012945},{"c":113.035,"h":113.705,"l":112.97,"n":279,"o":113.705,"t":"2026-10-16T13:45:00Z","v":21945,"vw":113.260324},{"c":113.09,"h":113.36,"l":112.96,"n":251,"o":113.27,"t":"2026-10-16T13:50:00Z","v":8033,"vw":113.16282},{"c":113.11,"h":113.33,"l":113.04,"n":262,"o":113.085,"t":"2026-10-16T13:55:00Z","v":6652,"vw":113.122136},{"c":113.325,"h":113.39,"l":113.2,"n":244,"o":113.33,"t":"2026-10-16T14:00:00Z","v":6507,"vw":113.301729},{"c":113.25,"h":113.49,"l":113.23,"n":218,"o":113.32,"t":"2026-10-16T14:05:00Z","v":5383,"vw":113.333953},{"c":113.9,"h":114.02,"l":113.14,"n":693,"o":113.215,"t":"2026-10-16T14:10:00Z","v":27329,"vw":113.730657},{"c":114.275,"h":114.57,"l":113.855,"n":644,"o":114.01,"t":"2026-10-16T14:15:00Z","v":37094,"vw":114.141438},{"c":114.4,"h":114.4525,"l":114.23,"n":204,"o":114.23,"t":"2026-10-16T14:20:00Z","v":3860,"vw":114.359131},{"c":114.245,"h":114.44,"l":114.18,"n":326,"o":114.44,"t":"2026-10-16T14:25:00Z","v":8708,"vw":114.351543},{"c":113.92,"h":114.3,"l":113.7601,"n":430,"o":114.165,"t":"2026-10-16T14:30:00Z","v":17614,"vw":114.021015},{"c":114.14,"h":114.19,"l":114.01,"n":347,"o":114.06,"t":"2026-10-16T14:35:00Z","v":12672,"vw":114.082684},{"c":114.245,"h":114.37,"l":114.185,"n":225,"o":114.185,"t":"2026-10-16T14:40:00Z","v":9019,"vw":114.298379},{"c":114.12,"h":114.2399,"l":114.06,"n":240,"o":114.13,"t":"2026-10-16T14:45:00Z","v":6811,"vw":114.139882},{"c":114.375,"h":114.39,"l":114.02,"n":309,"o":114.24,"t":"2026-10-16T14:50:00Z","v":13565,"vw":114.171946},{"c":114.19,"h":114.42,"l":114.11,"n":146,"o":114.42,"t":"2026-10-16T14:55:00Z","v":4307,"vw":114.266044},{"c":114.08,"h":114.235,"l":114.08,"n":198,"o":114.21,"t":"2026-10-16T15:00:00Z","v":3966,"vw":114.185918},{"c":114.12,"h":114.1697,"l":114.03,"n":217,"o":114.03,"t":"2026-10-16T15:05:00Z","v":10038,"vw":114.108024},{"c":114.395,"h":114.435,"l":114.16,"n":397,"o":114.18,"t":"2026-10-16T15:10:00Z","v":17711,"vw":114.276048},{"c":114.235,"h":114.32,"l":114.1501,"n":263,"o":114.31,"t":"2026-10-16T15:15:00Z","v":8203,"vw":114.23603},{"c":113.79,"h":114.26,"l":113.79,"n":262,"o":114.205,"t":"2026-10-16T15:20:00Z","v":12693,"vw":114.098684},{"c":113.745,"h":113.76,"l":113.6,"n":235,"o":113.6346,"t":"2026-10-16T15:25:00Z","v":7104,"vw":113.680329},{"c":113.6749,"h":113.89,"l":113.6749,"n":257,"o":113.7338,"t":"2026-10-16T15:30:00Z","v":11440,"vw":113.756608},{"c":113.72,"h":113.87,"l":113.72,"n":194,"o":113.805,"t":"2026-10-16T15:35:00Z","v":4537,"vw":113.78942},{"c":113.645,"h":113.82,"l":113.54,"n":223,"o":113.675,"t":"2026-10-16T15:40:00Z","v":6623,"vw":113.704239},{"c":113.88,"h":113.91,"l":113.68,"n":233,"o":113.71,"t":"2026-10-16T15:45:00Z","v":7380,"vw":113.849526},{"c":113.65,"h":113.885,"l":113.65,"n":293,"o":113.83,"t":"2026-10-16T15:50:00Z","v":10814,"vw":113.768356},{"c":113.535,"h":113.7,"l":113.51,"n":285,"o":113.69,"t":"2026-10-16T15:55:00Z","v":7772,"vw":113.612627},{"c":113.0708,"h":113.65,"l":113.0708,"n":291,"o":113.53,"t":"2026-10-16T16:00:00Z","v":8844,"vw":113.534759},{"c":113.145,"h":113.23,"l":113.1,"n":259,"o":113.13,"t":"2026-10-16T16:05:00Z","v":5217,"vw":113.142254},{"c":112.725,"h":113.115,"l":112.7225,"n":198,"o":113.115,"t":"2026-10-16T16:10:00Z","v":6357,"vw":112.816373},{"c":112.7,"h":112.92,"l":112.7,"n":234,"o":112.73,"t":"2026-10-16T16:15:00Z","v":13023,"vw":112.803829},{"c":112.91,"h":112.93,"l":112.83,"n":271,"o":112.83,"t":"2026-10-16T16:20:00Z","v":6564,"vw":112.887734},{"c":112.64,"h":112.91,"l":112.64,"n":327,"o":112.9,"t":"2026-10-16T16:25:00Z","v":9552,"vw":112.842321},{"c":112.74,"h":112.74,"l":112.54,"n":198,"o":112.54,"t":"2026-10-16T16:30:00Z","v":4418,"vw":112.673778},{"c":112.615,"h":112.755,"l":112.615,"n":215,"o":112.74,"t":"2026-10-16T16:35:00Z","v":5407,"vw":112.662026},{"c":112.675,"h":112.675,"l":112.48,"n":240,"o":112.55,"t":"2026-10-16T16:40:00Z","v":8239,"vw":112.559714},{"c":112.66,"h":112.66,"l":112.59,"n":196,"o":112.61,"t":"2026-10-16T16:45:00Z","v":5276,"vw":112.62549},{"c":112.705,"h":112.705,"l":112.57,"n":163,"o":112.66,"t":"2026-10-16T16:50:00Z","v":3588,"vw":112.634002},{"c":112.865,"h":112.885,"l":112.59,"n":337,"o":112.665,"t":"2026-10-16T16:55:00Z","v":12105,"vw":112.723528},{"c":112.81,"h":112.87,"l":112.73,"n":170,"o":112.87,"t":"2026-10-16T17:00:00Z","v":4288,"vw":112.81327},{"c":112.64,"h":112.7,"l":112.5443,"n":187,"o":112.69,"t":"2026-10-16T17:05:00Z","v":9570,"vw":112.649682},{"c":112.23,"h":112.69,"l":112.15,"n":531,"o":112.645,"t":"2026-10-16T17:10:00Z","v":38741,"vw":112.442565},{"c":112.105,"h":112.37,"l":112.0205,"n":241,"o":112.29,"t":"2026-10-16T17:15:00Z","v":6911,"vw":112.240254},{"c":112.145,"h":112.145,"l":112.02,"n":310,"o":112.03,"t":"2026-10-16T17:20:00Z","v":9420,"vw":112.056232},{"c":112.325,"h":112.35,"l":112.2,"n":121,"o":112.21,"t":"2026-10-16T17:25:00Z","v":3200,"vw":112.275618},{"c":112.505,"h":112.53,"l":112.365,"n":195,"o":112.365,"t":"2026-10-16T17:30:00Z","v":7497,"vw":112.454645},{"c":112.53,"h":112.61,"l":112.46,"n":180,"o":112.48,"t":"2026-10-16T17:35:00Z","v":6835,"vw":112.520329},{"c":112.53,"h":112.59,"l":112.53,"n":141,"o":112.59,"t":"2026-10-16T17:40:00Z","v":3782,"vw":112.577727},{"c":112.63,"h":112.69,"l":112.6,"n":141,"o":112.6,"t":"2026-10-16T17:45:00Z","v":4939,"vw":112.633132},{"c":112.59,"h":112.6,"l":112.47,"n":100,"o":112.6,"t":"2026-10-16T17:50:00Z","v":2716,"vw":112.555055},{"c":112.6,"h":112.74,"l":112.4201,"n":360,"o":112.52,"t":"2026-10-16T17:55:00Z","v":16054,"vw":112.544297},{"c":112.48,"h":112.7,"l":112.46,"n":186,"o":112.7,"t":"2026-10-16T18:00:00Z","v":9323,"vw":112.504249},{"c":112.41,"h":112.54,"l":112.3,"n":273,"o":112.48,"t":"2026-10-16T18:05:00Z","v":18195,"vw":112.456974},{"c":112.39,"h":112.43,"l":112.33,"n":271,"o":112.36,"t":"2026-10-16T18:10:00Z","v":10369,"vw":112.398559},{"c":112.405,"h":112.52,"l":112.365,"n":219,"o":112.395,"t":"2026-10-16T18:15:00Z","v":8595,"vw":112.450414},{"c":112.56,"h":112.56,"l":112.39,"n":213,"o":112.39,"t":"2026-10-16T18:20:00Z","v":7877,"vw":112.499024},{"c":112.55,"h":112.61,"l":112.5101,"n":195,"o":112.56,"t":"2026-10-16T18:25:00Z","v":7767,"vw":112.546271},{"c":112.64,"h":112.67,"l":112.55,"n":273,"o":112.58,"t":"2026-10-16T18:30:00Z","v":7788,"vw":112.59556},{"c":112.6901,"h":112.78,"l":112.6649,"n":152,"o":112.77,"t":"2026-10-16T18:35:00Z","v":4223,"vw":112.715822},{"c":112.83,"h":112.87,"l":112.62,"n":359,"o":112.76,"t":"2026-10-16T18:40:00Z","v":12880,"vw":112.736855},{"c":112.655,"h":112.89,"l":112.655,"n":228,"o":112.81,"t":"2026-10-16T18:45:00Z","v":5672,"vw":112.7955},{"c":112.64,"h":112.67,"l":112.555,"n":178,"o":112.66,"t":"2026-10-16T18:50:00Z","v":5297,"vw":112.611653},{"c":112.49,"h":112.62,"l":112.41,"n":234,"o":112.6,"t":"2026-10-16T18:55:00Z","v":7252,"vw":112.542245},{"c":112.61,"h":112.645,"l":112.54,"n":262,"o":112.54,"t":"2026-10-16T19:00:00Z","v":6950,"vw":112.611297},{"c":112.865,"h":112.865,"l":112.68,"n":408,"o":112.68,"t":"2026-10-16T19:05:00Z","v":13448,"vw":112.74793},{"c":112.855,"h":112.92,"l":112.845,"n":219,"o":112.845,"t":"2026-10-16T19:10:00Z","v":5674,"vw":112.893344},{"c":112.95,"h":113.03,"l":112.84,"n":374,"o":112.86,"t":"2026-10-16T19:15:00Z","v":12252,"vw":112.904804},{"c":113.3,"h":113.32,"l":112.92,"n":466,"o":112.93,"t":"2026-10-16T19:20:00Z","v":16666,"vw":113.139089},{"c":113.23,"h":113.325,"l":113.11,"n":664,"o":113.325,"t":"2026-10-16T19:25:00Z","v":35637,"vw":113.204819},{"c":112.98,"h":113.24,"l":112.97,"n":477,"o":113.235,"t":"2026-10-16T19:30:00Z","v":12731,"vw":113.132407},{"c":113.02,"h":113.08,"l":112.97,"n":459,"o":113.03,"t":"2026-10-16T19:35:00Z","v":14743,"vw":113.014907},{"c":112.85,"h":113.015,"l":112.78,"n":627,"o":113.015,"t":"2026-10-16T19:40:00Z","v":20070,"vw":112.894098},{"c":112.66,"h":112.88,"l":112.66,"n":492,"o":112.83,"t":"2026-10-16T19:45:00Z","v":20885,"vw":112.808913},{"c":113.115,"h":113.145,"l":112.69,"n":1094,"o":112.69,"t":"2026-10-16T19:50:00Z","v":45675,"vw":112.909044},{"c":113.11,"h":113.16,"l":112.91,"n":2482,"o":113.15,"t":"2026-10-16T19:55:00Z","v":102645,"vw":113.049898},{"c":113.07,"h":113.07,"l":113.07,"n":79,"o":113.07,"t":"2026-10-16T20:00:00Z","v":541526,"vw":113.07},{"c":112.3,"h":112.3,"l":112.3,"n":25,"o":112.3,"t":"2026-10-16T23:50:00Z","v":390,"vw":112.3},{"c":112.35,"h":112.35,"l":112.35,"n":2,"o":112.35,"t":"2026-10-19T10:00:00Z","v":114,"vw":112.35},{"c":113.08,"h":113.08,"l":113.05,"n":3,"o":113.05,"t":"2026-10-19T12:25:00Z","v":336,"vw":113.071045},{"c":113.81,"h":113.81,"l":113.81,"n":12,"o":113.81,"t":"2026-10-19T13:25:00Z","v":400,"vw":113.81},{"c":113.66,"h":113.86,"l":113.08,"n":230,"o":113.08,"t":"2026-10-19T13:30:00Z","v":17094,"vw":113.254136},{"c":114.36,"h":114.38,"l":113.31,"n":166,"o":113.31,"t":"2026-10-19T13:35:00Z","v":7726,"vw":113.926814},{"c":113.105,"h":114.02,"l":113.03,"n":280,"o":114.02,"t":"2026-10-19T13:40:00Z","v":10303,"vw":113.645976},{"c":113.04,"h":113.455,"l":113.01,"n":525,"o":113.4,"t":"2026-10-19T13:45:00Z","v":27550,"vw":113.197059},{"c":113.14,"h":113.15,"l":112.8,"n":173,"o":113.02,"t":"2026-10-19T13:50:00Z","v":10431,"vw":112.979355},{"c":112.88,"h":113.16,"l":112.81,"n":166,"o":113.145,"t":"2026-10-19T13:55:00Z","v":3151,"vw":112.975185},{"c":113.22,"h":113.23,"l":112.77,"n":331,"o":113.01,"t":"2026-10-19T14:00:00Z","v":11354,"vw":112.980566},{"c":113.42,"h":113.55,"l":113.21,"n":339,"o":113.235,"t":"2026-10-19T14:05:00Z","v":10813,"vw":113.380816},{"c":113.59,"h":113.75,"l":113.36,"n":292,"o":113.41,"t":"2026-10-19T14:10:00Z","v":9343,"vw":113.597789},{"c":113.52,"h":113.8899,"l":113.5001,"n":236,"o":113.69,"t":"2026-10-19T14:15:00Z","v":10586,"vw":113.614301},{"c":113.8,"h":113.82,"l":113.615,"n":215,"o":113.615,"t":"2026-10-19T14:20:00Z","v":6347,"vw":113.722353},{"c":113.825,"h":113.87,"l":113.75,"n":300,"o":113.85,"t":"2026-10-19T14:25:00Z","v":6359,"vw":113.822269},{"c":113.635,"h":113.87,"l":113.54,"n":478,"o":113.87,"t":"2026-10-19T14:30:00Z","v":16203,"vw":113.709433},{"c":113.58,"h":113.755,"l":113.58,"n":281,"o":113.65,"t":"2026-10-19T14:35:00Z","v":9533,"vw":113.670575},{"c":113.22,"h":113.65,"l":113.155,"n":185,"o":113.65,"t":"2026-10-19T14:40:00Z","v":7219,"vw":113.358756},{"c":113.08,"h":113.225,"l":112.99,"n":213,"o":113.18,"t":"2026-10-19T14:45:00Z","v":8220,"vw":113.091739},{"c":112.91,"h":113.22,"l":112.78,"n":377,"o":113.16,"t":"2026-10-19T14:50:00Z","v":14139,"vw":113.01638},{"c":112.91,"h":113.01,"l":112.79,"n":116,"o":112.885,"t":"2026-10-19T14:55:00Z","v":3456,"vw":112.879712},{"c":112.965,"h":112.965,"l":112.935,"n":176,"o":112.96,"t":"2026-10-19T15:00:00Z","v":4531,"vw":112.95507},{"c":113.04,"h":113.09,"l":112.78,"n":250,"o":112.97,"t":"2026-10-19T15:05:00Z","v":6487,"vw":112.915133},{"c":113.015,"h":113.09,"l":112.96,"n":189,"o":112.96,"t":"2026-10-19T15:10:00Z","v":5364,"vw":113.019736},{"c":113.42,"h":113.4525,"l":113.035,"n":381,"o":113.04,"t":"2026-10-19T15:15:00Z","v":14660,"vw":113.228266},{"c":113.2,"h":113.375,"l":113.2,"n":233,"o":113.34,"t":"2026-10-19T15:20:00Z","v":8065,"vw":113.319334},{"c":113.365,"h":113.41,"l":113.19,"n":234,"o":113.275,"t":"2026-10-19T15:25:00Z","v":6012,"vw":113.29275},{"c":113.31,"h":113.36,"l":113.26,"n":302,"o":113.35,"t":"2026-10-19T15:30:00Z","v":10622,"vw":113.311456},{"c":113.17,"h":113.37,"l":113.13,"n":308,"o":113.31,"t":"2026-10-19T15:35:00Z","v":15023,"vw":113.239747},{"c":113.275,"h":113.32,"l":113.115,"n":159,"o":113.115,"t":"2026-10-19T15:40:00Z","v":4713,"vw":113.262866},{"c":113.12,"h":113.28,"l":113.03,"n":136,"o":113.28,"t":"2026-10-19T15:45:00Z","v":3834,"vw":113.168028},{"c":113.1,"h":113.14,"l":113.02,"n":135,"o":113.14,"t":"2026-10-19T15:50:00Z","v":2443,"vw":113.103053},{"c":112.85,"h":113.03,"l":112.79,"n":258,"o":112.99,"t":"2026-10-19T15:55:00Z","v":10229,"vw":112.925731},{"c":113.075,"h":113.08,"l":112.71,"n":266,"o":112.71,"t":"2026-10-19T16:00:00Z","v":9420,"vw":112.856739},{"c":112.88,"h":112.99,"l":112.8,"n":124,"o":112.96,"t":"2026-10-19T16:05:00Z","v":3212,"vw":112.907058},{"c":113.09,"h":113.15,"l":112.82,"n":246,"o":112.9,"t":"2026-10-19T16:10:00Z","v":10414,"vw":113.000742},{"c":113.09,"h":113.13,"l":113.05,"n":150,"o":113.09,"t":"2026-10-19T16:15:00Z","v":2647,"vw":113.100441},{"c":113.04,"h":113.2,"l":113.01,"n":384,"o":113.09,"t":"2026-10-19T16:20:00Z","v":17064,"vw":113.08649},{"c":113.185,"h":113.185,"l":113.04,"n":131,"o":113.04,"t":"2026-10-19T16:25:00Z","v":3115,"vw":113.101364},{"c":113.285,"h":113.285,"l":113.16,"n":134,"o":113.16,"t":"2026-10-19T16:30:00Z","v":4361,"vw":113.235407},{"c":113.32,"h":113.32,"l":113.23,"n":137,"o":113.28,"t":"2026-10-19T16:35:00Z","v":4581,"vw":113.262317},{"c":113.23,"h":113.385,"l":113.22,"n":246,"o":113.315,"t":"2026-10-19T16:40:00Z","v":8427,"vw":113.299181},{"c":113.275,"h":113.275,"l":113.1275,"n":196,"o":113.21,"t":"2026-10-19T16:45:00Z","v":8211,"vw":113.206529},{"c":113.375,"h":113.375,"l":113.19,"n":210,"o":113.265,"t":"2026-10-19T16:50:00Z","v":6628,"vw":113.270184},{"c":113.45,"h":113.45,"l":113.375,"n":158,"o":113.38,"t":"2026-10-19T16:55:00Z","v":3682,"vw":113.421503},{"c":113.475,"h":113.55,"l":113.43,"n":316,"o":113.45,"t":"2026-10-19T17:00:00Z","v":13666,"vw":113.493749},{"c":113.51,"h":113.51,"l":113.39,"n":174,"o":113.45,"t":"2026-10-19T17:05:00Z","v":5571,"vw":113.451464},{"c":113.55,"h":113.555,"l":113.47,"n":253,"o":113.49,"t":"2026-10-19T17:10:00Z","v":7968,"vw":113.519623},{"c":113.55,"h":113.555,"l":113.445,"n":188,"o":113.55,"t":"2026-10-19T17:15:00Z","v":6950,"vw":113.506523},{"c":113.6,"h":113.635,"l":113.52,"n":222,"o":113.52,"t":"2026-10-19T17:20:00Z","v":7211,"vw":113.5829},{"c":113.6,"h":113.7,"l":113.555,"n":237,"o":113.605,"t":"2026-10-19T17:25:00Z","v":8989,"vw":113.632491},{"c":113.65,"h":113.68,"l":113.58,"n":237,"o":113.635,"t":"2026-10-19T17:30:00Z","v":7762,"vw":113.630344},{"c":113.6887,"h":113.71,"l":113.6275,"n":259,"o":113.66,"t":"2026-10-19T17:35:00Z","v":9157,"vw":113.665119},{"c":113.64,"h":113.69,"l":113.62,"n":233,"o":113.65,"t":"2026-10-19T17:40:00Z","v":6703,"vw":113.656339},{"c":113.55,"h":113.74,"l":113.5401,"n":291,"o":113.68,"t":"2026-10-19T17:45:00Z","v":11522,"vw":113.685781},{"c":113.49,"h":113.595,"l":113.45,"n":247,"o":113.59,"t":"2026-10-19T17:50:00Z","v":8652,"vw":113.501368},{"c":113.645,"h":113.71,"l":113.55,"n":242,"o":113.55,"t":"2026-10-19T17:55:00Z","v":7775,"vw":113.625918},{"c":113.73,"h":113.73,"l":113.6,"n":204,"o":113.61,"t":"2026-10-19T18:00:00Z","v":5516,"vw":113.632145},{"c":113.785,"h":113.845,"l":113.72,"n":273,"o":113.76,"t":"2026-10-19T18:05:00Z","v":11900,"vw":113.771279},{"c":113.875,"h":113.875,"l":113.7301,"n":245,"o":113.77,"t":"2026-10-19T18:10:00Z","v":8521,"vw":113.780572},{"c":113.92,"h":113.96,"l":113.76,"n":231,"o":113.91,"t":"2026-10-19T18:15:00Z","v":6743,"vw":113.837789},{"c":113.81,"h":113.91,"l":113.8,"n":203,"o":113.91,"t":"2026-10-19T18:20:00Z","v":7197,"vw":113.835305},{"c":113.82,"h":113.835,"l":113.72,"n":289,"o":113.8,"t":"2026-10-19T18:25:00Z","v":10046,"vw":113.79141},{"c":113.72,"h":113.86,"l":113.69,"n":245,"o":113.81,"t":"2026-10-19T18:30:00Z","v":10624,"vw":113.775267},{"c":113.79,"h":113.82,"l":113.69,"n":234,"o":113.7,"t":"2026-10-19T18:35:00Z","v":10243,"vw":113.747368},{"c":113.785,"h":113.9,"l":113.74,"n":256,"o":113.79,"t":"2026-10-19T18:40:00Z","v":10093,"vw":113.821981},{"c":113.75,"h":113.835,"l":113.73,"n":180,"o":113.74,"t":"2026-10-19T18:45:00Z","v":4605,"vw":113.789866},{"c":113.68,"h":113.75,"l":113.66,"n":322,"o":113.74,"t":"2026-10-19T18:50:00Z","v":16437,"vw":113.707871},{"c":113.735,"h":113.735,"l":113.68,"n":159,"o":113.68,"t":"2026-10-19T18:55:00Z","v":7079,"vw":113.706288},{"c":113.78,"h":113.78,"l":113.69,"n":303,"o":113.735,"t":"2026-10-19T19:00:00Z","v":9166,"vw":113.730227},{"c":113.75,"h":113.76,"l":113.69,"n":298,"o":113.76,"t":"2026-10-19T19:05:00Z","v":8110,"vw":113.742169},{"c":113.73,"h":113.76,"l":113.68,"n":331,"o":113.71,"t":"2026-10-19T19:10:00Z","v":14317,"vw":113.71574},{"c":113.73,"h":113.765,"l":113.69,"n":290,"o":113.74,"t":"2026-10-19T19:15:00Z","v":9285,"vw":113.72196},{"c":113.32,"h":113.705,"l":113.32,"n":470,"o":113.705,"t":"2026-10-19T19:20:00Z","v":29903,"vw":113.62985},{"c":113.43,"h":113.43,"l":113.31,"n":364,"o":113.33,"t":"2026-10-19T19:25:00Z","v":11750,"vw":113.342319},{"c":113.42,"h":113.595,"l":113.22,"n":1210,"o":113.44,"t":"2026-10-19T19:30:00Z","v":53827,"vw":113.372905},{"c":113.42,"h":113.43,"l":113.34,"n":323,"o":113.38,"t":"2026-10-19T19:35:00Z","v":9938,"vw":113.383095},{"c":113.38,"h":113.46,"l":113.34,"n":530,"o":113.45,"t":"2026-10-19T19:40:00Z","v":15598,"vw":113.410095},{"c":113.34,"h":113.44,"l":113.31,"n":544,"o":113.365,"t":"2026-10-19T19:45:00Z","v":19930,"vw":113.375849},{"c":113.225,"h":113.425,"l":113.22,"n":942,"o":113.32,"t":"2026-10-19T19:50:00Z","v":37984,"vw":113.355581},{"c":113.26,"h":113.365,"l":113.125,"n":2524,"o":113.19,"t":"2026-10-19T19:55:00Z","v":103792,"vw":113.261192},{"c":113.25,"h":113.25,"l":113.25,"n":79,"o":113.25,"t":"2026-10-19T20:00:00Z","v":266103,"vw":113.25},{"c":113.3628,"h":113.3628,"l":113.3628,"n":1,"o":113.3628,"t":"2026-10-19T20:10:00Z","v":11611,"vw":113.3628},{"c":113.71,"h":113.71,"l":113.71,"n":16,"o":113.71,"t":"2026-10-20T11:50:00Z","v":201,"vw":113.71},{"c":115.09,"h":115.52,"l":113.2619,"n":200,"o":114.13,"t":"2026-10-20T13:30:00Z","v":28081,"vw":114.329336},{"c":115.235,"h":115.605,"l":114.925,"n":213,"o":115.47,"t":"2026-10-20T13:35:00Z","v":6680,"vw":115.302266},{"c":116.35,"h":116.35,"l":115.258,"n":285,"o":115.258,"t":"2026-10-20T13:40:00Z","v":24286,"vw":115.978203},{"c":116.35,"h":116.57,"l":116.16,"n":365,"o":116.3799,"t":"2026-10-20T13:45:00Z","v":10713,"vw":116.325746},{"c":116.175,"h":116.53,"l":116.1,"n":281,"o":116.3845,"t":"2026-10-20T13:50:00Z","v":9302,"vw":116.3071},{"c":116.4239,"h":116.4239,"l":115.985,"n":139,"o":116.085,"t":"2026-10-20T13:55:00Z","v":4105,"vw":116.134945},{"c":116.355,"h":116.5,"l":116.04,"n":1310,"o":116.04,"t":"2026-10-20T14:00:00Z","v":41668,"vw":116.312694},{"c":115.775,"h":116.09,"l":115.6,"n":214,"o":116.09,"t":"2026-10-20T14:05:00Z","v":3596,"vw":115.763125},{"c":116.1,"h":116.15,"l":115.85,"n":303,"o":116.02,"t":"2026-10-20T14:10:00Z","v":6291,"vw":115.989068},{"c":116.41,"h":116.41,"l":116.05,"n":167,"o":116.11,"t":"2026-10-20T14:15:00Z","v":2930,"vw":116.214099},{"c":116.41,"h":116.46,"l":116.33,"n":248,"o":116.33,"t":"2026-10-20T14:20:00Z","v":4754,"vw":116.403208},{"c":116.27,"h":116.46,"l":116.115,"n":296,"o":116.45,"t":"2026-10-20T14:25:00Z","v":7281,"vw":116.272147},{"c":116.2,"h":116.25,"l":115.94,"n":282,"o":116.15,"t":"2026-10-20T14:30:00Z","v":7228,"vw":116.158771},{"c":116.24,"h":116.445,"l":116.24,"n":242,"o":116.27,"t":"2026-10-20T14:35:00Z","v":8817,"vw":116.297727},{"c":116.375,"h":116.57,"l":116.17,"n":350,"o":116.24,"t":"2026-10-20T14:40:00Z","v":10470,"vw":116.368413},{"c":116.74,"h":116.845,"l":116.34,"n":473,"o":116.34,"t":"2026-10-20T14:45:00Z","v":30872,"vw":116.636008},{"c":116.47,"h":116.745,"l":116.47,"n":263,"o":116.71,"t":"2026-10-20T14:50:00Z","v":10631,"vw":116.669386},{"c":116.56,"h":116.7,"l":116.465,"n":269,"o":116.465,"t":"2026-10-20T14:55:00Z","v":7301,"vw":116.573164},{"c":116.3801,"h":116.53,"l":116.38,"n":247,"o":116.4,"t":"2026-10-20T15:00:00Z","v":4647,"vw":116.426718},{"c":116.66,"h":116.66,"l":116.64,"n":49,"o":116.64,"t":"2026-10-20T15:05:00Z","v":1226,"vw":116.653421},{"c":116.58,"h":116.74,"l":116.41,"n":344,"o":116.665,"t":"2026-10-20T15:10:00Z","v":8542,"vw":116.591513},{"c":116.56,"h":116.64,"l":116.45,"n":182,"o":116.58,"t":"2026-10-20T15:15:00Z","v":5408,"vw":116.539034},{"c":116.55,"h":116.6,"l":116.5,"n":211,"o":116.56,"t":"2026-10-20T15:20:00Z","v":7852,"vw":116.559188},{"c":116.74,"h":116.75,"l":116.525,"n":202,"o":116.53,"t":"2026-10-20T15:25:00Z","v":4638,"vw":116.653217},{"c":116.84,"h":116.89,"l":116.76,"n":160,"o":116.76,"t":"2026-10-20T15:30:00Z","v":3238,"vw":116.821104},{"c":117,"h":117,"l":116.825,"n":209,"o":116.825,"t":"2026-10-20T15:35:00Z","v":5889,"vw":116.912818},{"c":116.87,"h":116.98,"l":116.87,"n":143,"o":116.98,"t":"2026-10-20T15:40:00Z","v":2589,"vw":116.903333},{"c":116.505,"h":116.815,"l":116.505,"n":252,"o":116.815,"t":"2026-10-20T15:45:00Z","v":7297,"vw":116.693546},{"c":116.47,"h":116.56,"l":116.47,"n":155,"o":116.53,"t":"2026-10-20T15:55:00Z","v":4361,"vw":116.537047},{"c":116.14,"h":116.38,"l":116.14,"n":158,"o":116.38,"t":"2026-10-20T16:00:00Z","v":4719,"vw":116.268037},{"c":116.28,"h":116.439,"l":116.1,"n":457,"o":116.135,"t":"2026-10-20T16:05:00Z","v":21897,"vw":116.268269},{"c":116.08,"h":116.16,"l":116.06,"n":141,"o":116.16,"t":"2026-10-20T16:10:00Z","v":4218,"vw":116.096321},{"c":116.11,"h":116.18,"l":116.1,"n":116,"o":116.13,"t":"2026-10-20T16:15:00Z","v":2890,"vw":116.130063},{"c":116.2,"h":116.2,"l":116.105,"n":148,"o":116.125,"t":"2026-10-20T16:20:00Z","v":2752,"vw":116.141832},{"c":116.25,"h":116.25,"l":116.12,"n":80,"o":116.12,"t":"2026-10-20T16:25:00Z","v":1785,"vw":116.151429},{"c":116.15,"h":116.34,"l":116.15,"n":188,"o":116.34,"t":"2026-10-20T16:30:00Z","v":2893,"vw":116.273085},{"c":116.18,"h":116.18,"l":116.12,"n":78,"o":116.18,"t":"2026-10-20T16:35:00Z","v":1596,"vw":116.153125},{"c":115.975,"h":116.12,"l":115.975,"n":147,"o":116.08,"t":"2026-10-20T16:40:00Z","v":3432,"vw":116.084795},{"c":115.83,"h":116.03,"l":115.66,"n":446,"o":116,"t":"2026-10-20T16:45:00Z","v":21606,"vw":115.849032},{"c":115.94,"h":116.01,"l":115.73,"n":303,"o":115.77,"t":"2026-10-20T16:50:00Z","v":9335,"vw":115.906467},{"c":115.85,"h":116.045,"l":115.79,"n":271,"o":115.925,"t":"2026-10-20T16:55:00Z","v":10085,"vw":115.901135},{"c":115.9,"h":115.945,"l":115.79,"n":187,"o":115.8,"t":"2026-10-20T17:00:00Z","v":8792,"vw":115.913921},{"c":116.075,"h":116.115,"l":116.03,"n":110,"o":116.115,"t":"2026-10-20T17:05:00Z","v":3500,"vw":116.071982},{"c":116.07,"h":116.085,"l":116.005,"n":150,"o":116.06,"t":"2026-10-20T17:10:00Z","v":4118,"vw":116.044251},{"c":116.115,"h":116.33,"l":116.11,"n":204,"o":116.12,"t":"2026-10-20T17:15:00Z","v":7543,"vw":116.205233},{"c":116.29,"h":116.345,"l":116.1601,"n":188,"o":116.27,"t":"2026-10-20T17:20:00Z","v":8853,"vw":116.254805},{"c":116.16,"h":116.2,"l":116.14,"n":155,"o":116.18,"t":"2026-10-20T17:25:00Z","v":3945,"vw":116.175679},{"c":116.3,"h":116.3,"l":116.12,"n":240,"o":116.21,"t":"2026-10-20T17:30:00Z","v":6854,"vw":116.190425},{"c":116.115,"h":116.325,"l":116.09,"n":255,"o":116.325,"t":"2026-10-20T17:35:00Z","v":12177,"vw":116.138345},{"c":116.265,"h":116.34,"l":116.1518,"n":237,"o":116.17,"t":"2026-10-20T17:40:00Z","v":6658,"vw":116.232268},{"c":116.265,"h":116.33,"l":116.265,"n":165,"o":116.265,"t":"2026-10-20T17:45:00Z","v":4489,"vw":116.296584},{"c":116.31,"h":116.33,"l":116.29,"n":123,"o":116.31,"t":"2026-10-20T17:50:00Z","v":3593,"vw":116.311699},{"c":116.26,"h":116.37,"l":116.26,"n":209,"o":116.34,"t":"2026-10-20T17:55:00Z","v":5612,"vw":116.321441},{"c":116.51,"h":116.6299,"l":116.245,"n":348,"o":116.245,"t":"2026-10-20T18:00:00Z","v":12680,"vw":116.429506},{"c":116.55,"h":116.6003,"l":116.52,"n":186,"o":116.525,"t":"2026-10-20T18:05:00Z","v":6452,"vw":116.553214},{"c":116.53,"h":116.6,"l":116.485,"n":174,"o":116.565,"t":"2026-10-20T18:10:00Z","v":6587,"vw":116.547575},{"c":116.575,"h":116.59,"l":116.55,"n":138,"o":116.56,"t":"2026-10-20T18:15:00Z","v":3440,"vw":116.568859},{"c":116.545,"h":116.59,"l":116.52,"n":208,"o":116.57,"t":"2026-10-20T18:20:00Z","v":5487,"vw":116.549053},{"c":116.47,"h":116.54,"l":116.43,"n":229,"o":116.54,"t":"2026-10-20T18:25:00Z","v":7207,"vw":116.494228},{"c":116.34,"h":116.475,"l":116.33,"n":316,"o":116.46,"t":"2026-10-20T18:30:00Z","v":8469,"vw":116.418311},{"c":116.3,"h":116.375,"l":116.3,"n":148,"o":116.335,"t":"2026-10-20T18:35:00Z","v":4634,"vw":116.349388},{"c":116.2,"h":116.32,"l":116.2,"n":198,"o":116.32,"t":"2026-10-20T18:40:00Z","v":5438,"vw":116.259777},{"c":116.125,"h":116.23,"l":116.1,"n":231,"o":116.19,"t":"2026-10-20T18:45:00Z","v":8689,"vw":116.149357},{"c":116.21,"h":116.225,"l":116.19,"n":138,"o":116.21,"t":"2026-10-20T18:50:00Z","v":3694,"vw":116.208532},{"c":116.265,"h":116.315,"l":116.21,"n":279,"o":116.24,"t":"2026-10-20T18:55:00Z","v":12901,"vw":116.255769},{"c":116.41,"h":116.46,"l":116.155,"n":456,"o":116.24,"t":"2026-10-20T19:00:00Z","v":17851,"vw":116.347182},{"c":116.33,"h":116.44,"l":116.29,"n":338,"o":116.41,"t":"2026-10-20T19:05:00Z","v":15781,"vw":116.357753},{"c":116.395,"h":116.505,"l":116.315,"n":424,"o":116.35,"t":"2026-10-20T19:10:00Z","v":15956,"vw":116.435761},{"c":116.39,"h":116.41,"l":116.27,"n":420,"o":116.385,"t":"2026-10-20T19:15:00Z","v":20497,"vw":116.332641},{"c":116.215,"h":116.3601,"l":116.21,"n":334,"o":116.3601,"t":"2026-10-20T19:20:00Z","v":7691,"vw":116.287554},{"c":116.41,"h":116.46,"l":116.24,"n":383,"o":116.24,"t":"2026-10-20T19:25:00Z","v":14472,"vw":116.360693},{"c":116.335,"h":116.5,"l":116.235,"n":478,"o":116.405,"t":"2026-10-20T19:30:00Z","v":16528,"vw":116.369881},{"c":116.29,"h":116.39,"l":116.28,"n":403,"o":116.33,"t":"2026-10-20T19:35:00Z","v":12924,"vw":116.337966},{"c":116.44,"h":116.44,"l":116.3,"n":440,"o":116.315,"t":"2026-10-20T19:40:00Z","v":14792,"vw":116.383978},{"c":116.36,"h":116.47,"l":116.3,"n":548,"o":116.405,"t":"2026-10-20T19:45:00Z","v":19465,"vw":116.393389},{"c":116.22,"h":116.34,"l":116.065,"n":906,"o":116.34,"t":"2026-10-20T19:50:00Z","v":38388,"vw":116.227976},{"c":116.62,"h":116.69,"l":116.23,"n":3025,"o":116.23,"t":"2026-10-20T19:55:00Z","v":149043,"vw":116.56157},{"c":116.615,"h":116.615,"l":116.615,"n":68,"o":116.615,"t":"2026-10-20T20:00:00Z","v":351453,"vw":116.615},{"c":116.5,"h":116.5,"l":116.5,"n":2,"o":116.5,"t":"2026-10-21T11:55:00Z","v":167,"vw":116.5},{"c":116.81,"h":116.92,"l":116.81,"n":2,"o":116.92,"t":"2026-10-21T12:05:00Z","v":210,"vw":116.867619},{"c":116.31,"h":116.31,"l":115.5,"n":36,"o":115.5,"t":"2026-10-21T12:25:00Z","v":4544,"vw":115.858095},{"c":115.49,"h":116.245,"l":115.48,"n":167,"o":115.98,"t":"2026-10-21T13:30:00Z","v":26334,"vw":115.95523},{"c":116.42,"h":116.42,"l":115.56,"n":291,"o":115.67,"t":"2026-10-21T13:35:00Z","v":13374,"vw":115.965214},{"c":116.57,"h":116.57,"l":116.1548,"n":158,"o":116.3464,"t":"2026-10-21T13:40:00Z","v":5488,"vw":116.413638},{"c":116.24,"h":116.3175,"l":116.02,"n":233,"o":116.21,"t":"2026-10-21T13:45:00Z","v":10057,"vw":116.222755},{"c":116.085,"h":116.47,"l":116.06,"n":200,"o":116.38,"t":"2026-10-21T13:50:00Z","v":6892,"vw":116.327366},{"c":116.08,"h":116.23,"l":115.8,"n":325,"o":116.085,"t":"2026-10-21T13:55:00Z","v":13177,"vw":115.970863},{"c":115.365,"h":116.26,"l":115.3148,"n":281,"o":116,"t":"2026-10-21T14:00:00Z","v":10140,"vw":115.839084},{"c":115.51,"h":115.62,"l":115.18,"n":420,"o":115.37,"t":"2026-10-21T14:05:00Z","v":15861,"vw":115.406501},{"c":115.545,"h":115.71,"l":115.36,"n":206,"o":115.36,"t":"2026-10-21T14:10:00Z","v":7230,"vw":115.535687},{"c":115.65,"h":115.775,"l":115.375,"n":185,"o":115.39,"t":"2026-10-21T14:15:00Z","v":7970,"vw":115.505459},{"c":115.375,"h":115.6795,"l":115.22,"n":381,"o":115.57,"t":"2026-10-21T14:20:00Z","v":15470,"vw":115.394284},{"c":115.61,"h":115.68,"l":115.33,"n":215,"o":115.46,"t":"2026-10-21T14:25:00Z","v":6571,"vw":115.485122},{"c":115.42,"h":115.82,"l":115.42,"n":303,"o":115.675,"t":"2026-10-21T14:30:00Z","v":7760,"vw":115.618127},{"c":115.42,"h":115.48,"l":115.25,"n":292,"o":115.4,"t":"2026-10-21T14:35:00Z","v":10260,"vw":115.361863},{"c":115.28,"h":115.45,"l":115.21,"n":267,"o":115.45,"t":"2026-10-21T14:40:00Z","v":7651,"vw":115.320812},{"c":115.22,"h":115.35,"l":115.11,"n":364,"o":115.35,"t":"2026-10-21T14:45:00Z","v":14385,"vw":115.184107},{"c":114.965,"h":115.21,"l":114.965,"n":266,"o":115.21,"t":"2026-10-21T14:50:00Z","v":9376,"vw":115.07005},{"c":114.945,"h":115.08,"l":114.83,"n":308,"o":114.91,"t":"2026-10-21T14:55:00Z","v":10867,"vw":114.968961},{"c":114.75,"h":115,"l":114.75,"n":352,"o":115,"t":"2026-10-21T15:00:00Z","v":11034,"vw":114.883285},{"c":114.835,"h":114.835,"l":114.5875,"n":324,"o":114.8,"t":"2026-10-21T15:05:00Z","v":12002,"vw":114.75569},{"c":114.72,"h":114.825,"l":114.72,"n":243,"o":114.8,"t":"2026-10-21T15:10:00Z","v":7300,"vw":114.789734},{"c":114.75,"h":114.83,"l":114.71,"n":247,"o":114.745,"t":"2026-10-21T15:15:00Z","v":11233,"vw":114.785541},{"c":114.81,"h":114.87,"l":114.76,"n":245,"o":114.79,"t":"2026-10-21T15:20:00Z","v":9538,"vw":114.792721},{"c":114.76,"h":114.83,"l":114.675,"n":308,"o":114.805,"t":"2026-10-21T15:25:00Z","v":11123,"vw":114.802133},{"c":114.57,"h":114.805,"l":114.55,"n":326,"o":114.805,"t":"2026-10-21T15:30:00Z","v":7602,"vw":114.638743},{"c":114.285,"h":114.53,"l":114.23,"n":331,"o":114.53,"t":"2026-10-21T15:35:00Z","v":7555,"vw":114.370041},{"c":114.46,"h":114.5025,"l":114.22,"n":378,"o":114.295,"t":"2026-10-21T15:40:00Z","v":11900,"vw":114.320648},{"c":114.5,"h":114.56,"l":114.33,"n":552,"o":114.44,"t":"2026-10-21T15:45:00Z","v":20090,"vw":114.437718},{"c":114.27,"h":114.545,"l":114.24,"n":415,"o":114.45,"t":"2026-10-21T15:50:00Z","v":21066,"vw":114.449215},{"c":114.125,"h":114.39,"l":114.115,"n":305,"o":114.32,"t":"2026-10-21T15:55:00Z","v":5852,"vw":114.244617},{"c":114.21,"h":114.23,"l":114.08,"n":221,"o":114.125,"t":"2026-10-21T16:00:00Z","v":7676,"vw":114.170212},{"c":114.03,"h":114.24,"l":114,"n":269,"o":114.18,"t":"2026-10-21T16:05:00Z","v":7081,"vw":114.126614},{"c":113.912,"h":114.03,"l":113.87,"n":360,"o":114.03,"t":"2026-10-21T16:10:00Z","v":20415,"vw":113.918698},{"c":113.99,"h":114.03,"l":113.95,"n":216,"o":113.965,"t":"2026-10-21T16:15:00Z","v":5818,"vw":113.998067},{"c":114.05,"h":114.08,"l":113.99,"n":272,"o":114.04,"t":"2026-10-21T16:20:00Z","v":6497,"vw":114.049506},{"c":114.1,"h":114.155,"l":114.02,"n":261,"o":114.05,"t":"2026-10-21T16:25:00Z","v":7557,"vw":114.092466},{"c":114.045,"h":114.2,"l":114.045,"n":210,"o":114.15,"t":"2026-10-21T16:30:00Z","v":5998,"vw":114.158512},{"c":113.9,"h":114.06,"l":113.9,"n":306,"o":114.02,"t":"2026-10-21T16:35:00Z","v":7938,"vw":113.996551},{"c":113.845,"h":113.95,"l":113.82,"n":264,"o":113.95,"t":"2026-10-21T16:40:00Z","v":8087,"vw":113.870171},{"c":114.12,"h":114.145,"l":113.78,"n":357,"o":113.82,"t":"2026-10-21T16:45:00Z","v":19488,"vw":113.88366},{"c":114.03,"h":114.19,"l":114.03,"n":217,"o":114.165,"t":"2026-10-21T16:50:00Z","v":5609,"vw":114.107588},{"c":114.27,"h":114.3,"l":114.03,"n":214,"o":114.03,"t":"2026-10-21T16:55:00Z","v":5508,"vw":114.175151},{"c":114.17,"h":114.27,"l":114.11,"n":210,"o":114.27,"t":"2026-10-21T17:00:00Z","v":4903,"vw":114.223408},{"c":114.18,"h":114.265,"l":114.18,"n":213,"o":114.255,"t":"2026-10-21T17:05:00Z","v":6216,"vw":114.232421},{"c":114.075,"h":114.285,"l":114.03,"n":330,"o":114.155,"t":"2026-10-21T17:10:00Z","v":15724,"vw":114.155634},{"c":113.94,"h":114.09,"l":113.94,"n":280,"o":114.05,"t":"2026-10-21T17:15:00Z","v":9931,"vw":114.006179},{"c":113.925,"h":113.98,"l":113.86,"n":217,"o":113.94,"t":"2026-10-21T17:20:00Z","v":8562,"vw":113.907279},{"c":113.76,"h":113.97,"l":113.71,"n":305,"o":113.92,"t":"2026-10-21T17:25:00Z","v":11658,"vw":113.826296},{"c":113.905,"h":114,"l":113.68,"n":675,"o":113.68,"t":"2026-10-21T17:30:00Z","v":33564,"vw":113.879471},{"c":113.98,"h":114.06,"l":113.85,"n":276,"o":113.9,"t":"2026-10-21T17:35:00Z","v":11526,"vw":114.001942},{"c":113.94,"h":114.12,"l":113.94,"n":282,"o":113.975,"t":"2026-10-21T17:40:00Z","v":7884,"vw":114.006362},{"c":113.745,"h":113.905,"l":113.745,"n":322,"o":113.905,"t":"2026-10-21T17:45:00Z","v":12285,"vw":113.849897},{"c":113.715,"h":113.75,"l":113.715,"n":142,"o":113.735,"t":"2026-10-21T17:50:00Z","v":3404,"vw":113.733085},{"c":113.695,"h":113.73,"l":113.64,"n":286,"o":113.67,"t":"2026-10-21T17:55:00Z","v":7193,"vw":113.676315},{"c":113.81,"h":113.81,"l":113.52,"n":267,"o":113.63,"t":"2026-10-21T18:00:00Z","v":8455,"vw":113.631188},{"c":113.67,"h":113.805,"l":113.67,"n":199,"o":113.8,"t":"2026-10-21T18:05:00Z","v":4980,"vw":113.757786},{"c":113.655,"h":113.68,"l":113.61,"n":207,"o":113.65,"t":"2026-10-21T18:10:00Z","v":6208,"vw":113.647074},{"c":113.69,"h":113.745,"l":113.63,"n":249,"o":113.63,"t":"2026-10-21T18:15:00Z","v":8956,"vw":113.687183},{"c":113.77,"h":113.84,"l":113.65,"n":352,"o":113.65,"t":"2026-10-21T18:20:00Z","v":11346,"vw":113.726659},{"c":113.695,"h":113.795,"l":113.695,"n":282,"o":113.78,"t":"2026-10-21T18:25:00Z","v":8253,"vw":113.746194},{"c":113.6999,"h":113.71,"l":113.63,"n":196,"o":113.67,"t":"2026-10-21T18:30:00Z","v":6113,"vw":113.679293},{"c":113.69,"h":113.7,"l":113.62,"n":303,"o":113.64,"t":"2026-10-21T18:35:00Z","v":9291,"vw":113.653712},{"c":113.68,"h":113.685,"l":113.66,"n":117,"o":113.665,"t":"2026-10-21T18:40:00Z","v":2930,"vw":113.678278},{"c":113.55,"h":113.67,"l":113.53,"n":427,"o":113.65,"t":"2026-10-21T18:45:00Z","v":16423,"vw":113.609908},{"c":113.62,"h":113.62,"l":113.5,"n":307,"o":113.56,"t":"2026-10-21T18:50:00Z","v":11299,"vw":113.574922},{"c":113.44,"h":113.59,"l":113.42,"n":445,"o":113.59,"t":"2026-10-21T18:55:00Z","v":15864,"vw":113.510012},{"c":113.465,"h":113.54,"l":113.3975,"n":309,"o":113.42,"t":"2026-10-21T19:00:00Z","v":14324,"vw":113.4673},{"c":113.55,"h":113.57,"l":113.3875,"n":341,"o":113.43,"t":"2026-10-21T19:05:00Z","v":12810,"vw":113.476426},{"c":113.545,"h":113.55,"l":113.4,"n":423,"o":113.53,"t":"2026-10-21T19:10:00Z","v":20727,"vw":113.483866},{"c":113.52,"h":113.64,"l":113.52,"n":313,"o":113.525,"t":"2026-10-21T19:15:00Z","v":11646,"vw":113.568146},{"c":113.7,"h":113.72,"l":113.53,"n":471,"o":113.53,"t":"2026-10-21T19:20:00Z","v":21135,"vw":113.612195},{"c":113.855,"h":113.855,"l":113.67,"n":360,"o":113.69,"t":"2026-10-21T19:25:00Z","v":12385,"vw":113.768527},{"c":113.745,"h":113.85,"l":113.695,"n":518,"o":113.85,"t":"2026-10-21T19:30:00Z","v":21587,"vw":113.794807},{"c":113.51,"h":113.73,"l":113.51,"n":522,"o":113.73,"t":"2026-10-21T19:35:00Z","v":17462,"vw":113.648853},{"c":113.54,"h":113.6,"l":113.475,"n":566,"o":113.51,"t":"2026-10-21T19:40:00Z","v":27441,"vw":113.528562},{"c":113.485,"h":113.65,"l":113.46,"n":615,"o":113.54,"t":"2026-10-21T19:45:00Z","v":23588,"vw":113.575882},{"c":113.42,"h":113.735,"l":113.42,"n":948,"o":113.52,"t":"2026-10-21T19:50:00Z","v":45619,"vw":113.62004},{"c":113.4,"h":113.57,"l":113.35,"n":2338,"o":113.53,"t":"2026-10-21T19:55:00Z","v":109482,"vw":113.44024},{"c":113.44,"h":113.44,"l":113.44,"n":80,"o":113.44,"t":"2026-10-21T20:00:00Z","v":350878,"vw":113.44},{"c":113.3,"h":116.3,"l":113.3,"n":25,"o":115.64,"t":"2026-10-21T22:15:00Z","v":16914,"vw":114.770539},{"c":113.55,"h":113.55,"l":113.55,"n":1,"o":113.55,"t":"2026-10-21T22:25:00Z","v":500,"vw":113.55},{"c":114,"h":114,"l":114,"n":2,"o":114,"t":"2026-10-21T23:45:00Z","v":103,"vw":114},{"c":113.33,"h":114.05,"l":112.76,"n":208,"o":114.05,"t":"2026-10-22T13:30:00Z","v":23331,"vw":113.591187},{"c":113.81,"h":114.125,"l":112.85,"n":259,"o":113.22,"t":"2026-10-22T13:35:00Z","v":30618,"vw":113.408523},{"c":114.69,"h":114.89,"l":114.195,"n":187,"o":114.195,"t":"2026-10-22T13:40:00Z","v":18174,"vw":114.397811},{"c":114.8375,"h":115,"l":114.0557,"n":594,"o":114.56,"t":"2026-10-22T13:45:00Z","v":36751,"vw":114.290688},{"c":115.11,"h":115.88,"l":114.65,"n":588,"o":115,"t":"2026-10-22T13:50:00Z","v":63421,"vw":115.174695},{"c":115.19,"h":115.385,"l":114.98,"n":275,"o":115.12,"t":"2026-10-22T13:55:00Z","v":20065,"vw":115.148137},{"c":116.34,"h":116.4,"l":115.19,"n":432,"o":115.195,"t":"2026-10-22T14:00:00Z","v":37234,"vw":115.700012},{"c":116.12,"h":116.78,"l":115.93,"n":425,"o":116.58,"t":"2026-10-22T14:05:00Z","v":21709,"vw":116.279667},{"c":115.775,"h":116.21,"l":115.74,"n":385,"o":116.19,"t":"2026-10-22T14:10:00Z","v":22395,"vw":115.964603},{"c":115.93,"h":116.26,"l":115.54,"n":501,"o":115.77,"t":"2026-10-22T14:15:00Z","v":26642,"vw":115.82458},{"c":115.57,"h":116,"l":115.535,"n":363,"o":115.99,"t":"2026-10-22T14:20:00Z","v":15301,"vw":115.753393},{"c":115.35,"h":115.64,"l":115.35,"n":425,"o":115.56,"t":"2026-10-22T14:25:00Z","v":17510,"vw":115.487977},{"c":115.12,"h":115.41,"l":114.93,"n":308,"o":115.41,"t":"2026-10-22T14:30:00Z","v":10599,"vw":115.133273},{"c":115.31,"h":115.395,"l":115.1,"n":282,"o":115.2,"t":"2026-10-22T14:35:00Z","v":9781,"vw":115.255837},{"c":115.62,"h":115.62,"l":115.27,"n":273,"o":115.27,"t":"2026-10-22T14:40:00Z","v":9299,"vw":115.377215},{"c":115.92,"h":115.92,"l":115.565,"n":167,"o":115.58,"t":"2026-10-22T14:45:00Z","v":4750,"vw":115.789474},{"c":115.865,"h":116.02,"l":115.865,"n":224,"o":115.89,"t":"2026-10-22T14:50:00Z","v":6072,"vw":115.941668},{"c":115.84,"h":115.95,"l":115.655,"n":376,"o":115.94,"t":"2026-10-22T14:55:00Z","v":19039,"vw":115.797962},{"c":116.26,"h":116.26,"l":115.64,"n":378,"o":115.84,"t":"2026-10-22T15:00:00Z","v":13678,"vw":115.919173},{"c":116.26,"h":116.3,"l":116.05,"n":333,"o":116.16,"t":"2026-10-22T15:05:00Z","v":9537,"vw":116.166971},{"c":116.18,"h":116.36,"l":116.12,"n":306,"o":116.32,"t":"2026-10-22T15:10:00Z","v":8913,"vw":116.230604},{"c":115.95,"h":116.24,"l":115.95,"n":276,"o":116.23,"t":"2026-10-22T15:15:00Z","v":7666,"vw":116.105508},{"c":115.19,"h":116.1,"l":114.8425,"n":626,"o":116,"t":"2026-10-22T15:20:00Z","v":29754,"vw":115.465553},{"c":115.115,"h":115.26,"l":115.01,"n":275,"o":115.135,"t":"2026-10-22T15:25:00Z","v":9979,"vw":115.090993},{"c":115.23,"h":115.29,"l":115.03,"n":283,"o":115.115,"t":"2026-10-22T15:30:00Z","v":9979,"vw":115.170208},{"c":115.07,"h":115.1445,"l":115.0001,"n":381,"o":115.11,"t":"2026-10-22T15:35:00Z","v":10854,"vw":115.076958},{"c":115.04,"h":115.12,"l":114.71,"n":544,"o":114.99,"t":"2026-10-22T15:40:00Z","v":45034,"vw":114.811026},{"c":114.805,"h":115.055,"l":114.76,"n":198,"o":115.055,"t":"2026-10-22T15:45:00Z","v":7068,"vw":114.883882},{"c":115.09,"h":115.09,"l":114.79,"n":126,"o":114.79,"t":"2026-10-22T15:50:00Z","v":2840,"vw":114.973267},{"c":115.245,"h":115.295,"l":115.05,"n":297,"o":115.18,"t":"2026-10-22T15:55:00Z","v":11890,"vw":115.200544},{"c":115.295,"h":115.32,"l":115.18,"n":228,"o":115.29,"t":"2026-10-22T16:00:00Z","v":7524,"vw":115.27054},{"c":115.32,"h":115.32,"l":114.5,"n":320,"o":115.3,"t":"2026-10-22T16:05:00Z","v":48953,"vw":114.542184},{"c":115.3,"h":115.3,"l":115.28,"n":93,"o":115.292,"t":"2026-10-22T16:10:00Z","v":2000,"vw":115.296152},{"c":115.45,"h":115.49,"l":115.33,"n":146,"o":115.33,"t":"2026-10-22T16:15:00Z","v":4522,"vw":115.415522},{"c":115.57,"h":115.57,"l":115.42,"n":199,"o":115.46,"t":"2026-10-22T16:20:00Z","v":7022,"vw":115.537319},{"c":115.5,"h":115.57,"l":115.2873,"n":313,"o":115.57,"t":"2026-10-22T16:25:00Z","v":11673,"vw":115.42399},{"c":115.065,"h":115.61,"l":115.065,"n":249,"o":115.595,"t":"2026-10-22T16:30:00Z","v":6946,"vw":115.449062},{"c":114.54,"h":115.1075,"l":114.54,"n":217,"o":114.962,"t":"2026-10-22T16:35:00Z","v":6309,"vw":114.836592},{"c":113.83,"h":114.71,"l":113.83,"n":363,"o":114.54,"t":"2026-10-22T16:40:00Z","v":16574,"vw":114.252764},{"c":113.96,"h":114.11,"l":113.52,"n":689,"o":113.78,"t":"2026-10-22T16:45:00Z","v":35035,"vw":113.845365},{"c":114.795,"h":114.795,"l":113.965,"n":275,"o":113.965,"t":"2026-10-22T16:50:00Z","v":13864,"vw":114.094389},{"c":114.56,"h":114.795,"l":114.47,"n":273,"o":114.795,"t":"2026-10-22T16:55:00Z","v":9503,"vw":114.611689},{"c":114.395,"h":114.57,"l":114.39,"n":221,"o":114.57,"t":"2026-10-22T17:00:00Z","v":7264,"vw":114.432319},{"c":114.54,"h":114.54,"l":114.24,"n":348,"o":114.24,"t":"2026-10-22T17:05:00Z","v":13100,"vw":114.395081},{"c":114.825,"h":114.825,"l":114.54,"n":216,"o":114.54,"t":"2026-10-22T17:10:00Z","v":5949,"vw":114.612812},{"c":114.93,"h":114.93,"l":114.775,"n":337,"o":114.825,"t":"2026-10-22T17:15:00Z","v":10041,"vw":114.820633},{"c":114.97,"h":114.97,"l":114.875,"n":173,"o":114.875,"t":"2026-10-22T17:20:00Z","v":4574,"vw":114.901097},{"c":115.28,"h":115.33,"l":114.935,"n":196,"o":114.935,"t":"2026-10-22T17:25:00Z","v":4976,"vw":115.104091},{"c":115.33,"h":115.48,"l":115.19,"n":387,"o":115.31,"t":"2026-10-22T17:30:00Z","v":16381,"vw":115.298815},{"c":115.55,"h":115.62,"l":115.365,"n":163,"o":115.4,"t":"2026-10-22T17:35:00Z","v":4623,"vw":115.457049},{"c":115.705,"h":115.85,"l":115.45,"n":375,"o":115.61,"t":"2026-10-22T17:40:00Z","v":15629,"vw":115.596517},{"c":116.11,"h":116.11,"l":115.81,"n":259,"o":115.85,"t":"2026-10-22T17:45:00Z","v":8414,"vw":115.936324},{"c":115.82,"h":116.11,"l":115.685,"n":876,"o":116.03,"t":"2026-10-22T17:50:00Z","v":52091,"vw":115.887877},{"c":115.67,"h":115.98,"l":115.6,"n":449,"o":115.82,"t":"2026-10-22T17:55:00Z","v":28350,"vw":115.75991},{"c":115.39,"h":115.675,"l":115.37,"n":595,"o":115.675,"t":"2026-10-22T18:00:00Z","v":37614,"vw":115.501023},{"c":115.66,"h":115.67,"l":115.425,"n":344,"o":115.43,"t":"2026-10-22T18:05:00Z","v":25058,"vw":115.619169},{"c":115.89,"h":116.1387,"l":115.64,"n":294,"o":115.65,"t":"2026-10-22T18:10:00Z","v":14504,"vw":115.752436},{"c":116,"h":116.13,"l":115.89,"n":98,"o":115.94,"t":"2026-10-22T18:15:00Z","v":2638,"vw":115.980581},{"c":116.35,"h":116.39,"l":116.11,"n":194,"o":116.11,"t":"2026-10-22T18:20:00Z","v":8352,"vw":116.304231},{"c":116.23,"h":116.51,"l":116.145,"n":950,"o":116.355,"t":"2026-10-22T18:25:00Z","v":54988,"vw":116.355124},{"c":116.31,"h":116.31,"l":116.2,"n":143,"o":116.2,"t":"2026-10-22T18:30:00Z","v":3636,"vw":116.238719},{"c":116.36,"h":116.545,"l":116.26,"n":297,"o":116.335,"t":"2026-10-22T18:35:00Z","v":9032,"vw":116.355503},{"c":116.025,"h":116.355,"l":116.025,"n":295,"o":116.355,"t":"2026-10-22T18:40:00Z","v":10519,"vw":116.176131},{"c":116.04,"h":116.155,"l":115.9,"n":318,"o":116.08,"t":"2026-10-22T18:45:00Z","v":11633,"vw":116.056734},{"c":116.29,"h":116.29,"l":116.04,"n":351,"o":116.04,"t":"2026-10-22T18:50:00Z","v":11436,"vw":116.182001},{"c":116.27,"h":116.41,"l":116.27,"n":390,"o":116.29,"t":"2026-10-22T18:55:00Z","v":19692,"vw":116.357072},{"c":116.41,"h":116.5199,"l":116.19,"n":368,"o":116.26,"t":"2026-10-22T19:00:00Z","v":16842,"vw":116.378429},{"c":116.48,"h":116.58,"l":116.37,"n":261,"o":116.41,"t":"2026-10-22T19:05:00Z","v":9557,"vw":116.450179},{"c":116.435,"h":116.605,"l":116.34,"n":431,"o":116.46,"t":"2026-10-22T19:10:00Z","v":22502,"vw":116.459024},{"c":116.495,"h":116.71,"l":116.435,"n":380,"o":116.435,"t":"2026-10-22T19:15:00Z","v":20022,"vw":116.637841},{"c":116.6725,"h":116.74,"l":116.435,"n":541,"o":116.53,"t":"2026-10-22T19:20:00Z","v":24825,"vw":116.601349},{"c":116.51,"h":116.7,"l":116.48,"n":379,"o":116.64,"t":"2026-10-22T19:25:00Z","v":15285,"vw":116.611335},{"c":116.94,"h":116.96,"l":116.46,"n":712,"o":116.51,"t":"2026-10-22T19:30:00Z","v":31948,"vw":116.73272},{"c":116.875,"h":117.02,"l":116.78,"n":747,"o":116.92,"t":"2026-10-22T19:35:00Z","v":38379,"vw":116.893036},{"c":116.81,"h":116.975,"l":116.75,"n":610,"o":116.9,"t":"2026-10-22T19:40:00Z","v":25630,"vw":116.853237},{"c":116.525,"h":116.85,"l":116.51,"n":653,"o":116.85,"t":"2026-10-22T19:45:00Z","v":28416,"vw":116.699153},{"c":116.76,"h":116.895,"l":116.57,"n":1205,"o":116.57,"t":"2026-10-22T19:50:00Z","v":43463,"vw":116.683163},{"c":116.93,"h":117.17,"l":116.76,"n":3096,"o":116.77,"t":"2026-10-22T19:55:00Z","v":158850,"vw":116.942441},{"c":116.93,"h":116.93,"l":116.89,"n":61,"o":116.89,"t":"2026-10-22T20:00:00Z","v":545414,"vw":116.929992},{"c":117.65,"h":117.65,"l":117.59,"n":5,"o":117.59,"t":"2026-10-22T23:45:00Z","v":750,"vw":117.64}],"history":[{"c":65.27,"h":66.55,"l":64.87,"n":16693,"o":66.33,"t":"2024-10-21T04:00:00Z","v":841024,"vw":65.3158},{"c":65.59,"h":65.78,"l":64.6,"n":14166,"o":65.03,"t":"2024-10-22T04:00:00Z","v":735418,"vw":65.463383},{"c":65.17,"h":66.1,"l":64.76,"n":22362,"o":65.49,"t":"2024-10-23T04:00:00Z","v":1251934,"vw":65.191076},{"c":65.24,"h":65.91,"l":65.08,"n":21703,"o":65.24,"t":"2024-10-24T04:00:00Z","v":1208613,"vw":65.326613},{"c":65.07,"h":65.735,"l":64.99,"n":22301,"o":65.32,"t":"2024-10-25T04:00:00Z","v":1086374,"vw":65.337137},{"c":65.69,"h":65.88,"l":64.86,"n":33202,"o":65.49,"t":"2024-10-28T04:00:00Z","v":2067365,"vw":65.437229},{"c":73.6,"h":74.07,"l":66.95,"n":59887,"o":67.53,"t":"2024-10-29T04:00:00Z","v":4572090,"vw":72.383624},{"c":73.93,"h":74.6,"l":72.5,"n":32221,"o":73.6,"t":"2024-10-30T04:00:00Z","v":2459007,"vw":73.545124},{"c":74.12,"h":74.675,"l":73.28,"n":29838,"o":73.91,"t":"2024-10-31T04:00:00Z","v":2024269,"vw":74.202106},{"c":76.13,"h":76.33,"l":73.91,"n":31487,"o":74.12,"t":"2024-11-01T04:00:00Z","v":2261651,"vw":75.846125},{"c":75.75,"h":76.57,"l":75.07,"n":23678,"o":75.07,"t":"2024-11-04T05:00:00Z","v":1463500,"vw":75.919465},{"c":77.28,"h":77.37,"l":75.34,"n":24597,"o":75.77,"t":"2024-11-05T05:00:00Z","v":1251667,"vw":76.919286},{"c":80.95,"h":82.19,"l":78.21,"n":63128,"o":78.45,"t":"2024-11-06T05:00:00Z","v":5292066,"vw":80.976271},{"c":82.34,"h":82.97,"l":79.53,"n":38848,"o":81,"t":"2024-11-07T05:00:00Z","v":2636685,"vw":81.690134},{"c":83.38,"h":83.95,"l":82.145,"n":38635,"o":82.59,"t":"2024-11-08T05:00:00Z","v":3235745,"vw":83.286057},{"c":81.53,"h":83.54,"l":81.16,"n":30838,"o":83.54,"t":"2024-11-11T05:00:00Z","v":1880977,"vw":81.841966},{"c":80.58,"h":82.02,"l":80.2,"n":31772,"o":81.55,"t":"2024-11-12T05:00:00Z","v":1843166,"vw":80.726033},{"c":80.48,"h":81.7,"l":80.37,"n":27043,"o":80.8,"t":"2024-11-13T05:00:00Z","v":1573215,"vw":80.885694},{"c":77.73,"h":80.46,"l":77.58,"n":32655,"o":80.155,"t":"2024-11-14T05:00:00Z","v":1875790,"vw":78.446226},{"c":75.87,"h":77.87,"l":73.25,"n":46667,"o":77.15,"t":"2024-11-15T05:00:00Z","v":3842709,"vw":75.66649},{"c":76.97,"h":77.01,"l":75.4236,"n":32384,"o":75.89,"t":"2024-11-18T05:00:00Z","v":1843996,"vw":76.510208},{"c":70.56,"h":74.1,"l":65.02,"n":121500,"o":67.11,"t":"2024-11-19T05:00:00Z","v":10883288,"vw":68.920692},{"c":71.05,"h":71.68,"l":70.25,"n":36041,"o":70.66,"t":"2024-11-20T05:00:00Z","v":2312364,"vw":71.087063},{"c":70.39,"h":71.4,"l":69.3,"n":31484,"o":71.33,"t":"2024-11-21T05:00:00Z","v":2145323,"vw":70.325511},{"c":71.72,"h":72,"l":70.33,"n":24921,"o":70.43,"t":"2024-11-22T05:00:00Z","v":1521881,"vw":71.486239},{"c":73.52,"h":73.87,"l":72.25,"n":35607,"o":72.34,"t":"2024-11-25T05:00:00Z","v":3350936,"vw":73.362894},{"c":74.8,"h":74.95,"l":73.1,"n":28595,"o":74.14,"t":"2024-11-26T05:00:00Z","v":1475653,"vw":74.442382},{"c":75.45,"h":76.14,"l":74.75,"n":18596,"o":75,"t":"2024-11-27T05:00:00Z","v":1150772,"vw":75.364436},{"c":74.59,"h":76.08,"l":74.22,"n":13292,"o":75.71,"t":"2024-11-29T05:00:00Z","v":797636,"vw":74.862871},{"c":73.24,"h":74.7,"l":72.64,"n":27543,"o":74.28,"t":"2024-12-02T05:00:00Z","v":1737255,"vw":73.219089},{"c":72.03,"h":72.96,"l":71.7207,"n":25285,"o":72.73,"t":"2024-12-03T05:00:00Z","v":1667668,"vw":72.244073},{"c":74.62,"h":75.32,"l":73.3373,"n":31693,"o":73.4,"t":"2024-12-04T05:00:00Z","v":2615152,"vw":74.388887},{"c":74.92,"h":75.37,"l":72.87,"n":20189,"o":73.02,"t":"2024-12-05T05:00:00Z","v":1760554,"vw":74.811123},{"c":75.92,"h":76.46,"l":75.02,"n":20677,"o":75.27,"t":"2024-12-06T05:00:00Z","v":1322445,"vw":75.865985},{"c":72.11,"h":75.9799,"l":71.8,"n":27626,"o":75.94,"t":"2024-12-09T05:00:00Z","v":1758125,"vw":72.592918},{"c":72.48,"h":73.1,"l":71.35,"n":24037,"o":72.11,"t":"2024-12-10T05:00:00Z","v":2406780,"vw":72.433604},{"c":72.49,"h":73.5,"l":72.1,"n":16810,"o":72.65,"t":"2024-12-11T05:00:00Z","v":1425614,"vw":72.642862},{"c":70.83,"h":72.11,"l":70.48,"n":21843,"o":70.5,"t":"2024-12-12T05:00:00Z","v":1387881,"vw":71.150059},{"c":68.55,"h":70.79,"l":68.52,"n":26786,"o":70.64,"t":"2024-12-13T05:00:00Z","v":1769106,"vw":68.918536},{"c":69.8,"h":70.88,"l":68.6175,"n":35456,"o":69.31,"t":"2024-12-16T05:00:00Z","v":2835967,"vw":69.937075},{"c":69.4,"h":69.74,"l":68.51,"n":28093,"o":68.78,"t":"2024-12-17T05:00:00Z","v":1971468,"vw":69.269448},{"c":67.55,"h":69.63,"l":67.55,"n":23822,"o":69.18,"t":"2024-12-18T05:00:00Z","v":1897851,"vw":67.917983},{"c":67.06,"h":68.64,"l":66.33,"n":25627,"o":68.64,"t":"2024-12-19T05:00:00Z","v":2028314,"vw":66.955014},{"c":68.84,"h":69.11,"l":66.89,"n":33080,"o":66.89,"t":"2024-12-20T05:00:00Z","v":6805483,"vw":68.6472},{"c":69.84,"h":70.19,"l":68.15,"n":20209,"o":68.58,"t":"2024-12-23T05:00:00Z","v":1611109,"vw":69.663027},{"c":69.91,"h":70.1,"l":68.92,"n":8914,"o":69.88,"t":"2024-12-24T05:00:00Z","v":395905,"vw":69.788852},{"c":69.56,"h":70.115,"l":69.25,"n":15126,"o":69.52,"t":"2024-12-26T05:00:00Z","v":764511,"vw":69.709045},{"c":69.23,"h":69.9,"l":68.1862,"n":16192,"o":68.71,"t":"2024-12-27T05:00:00Z","v":966375,"vw":69.183203},{"c":68.42,"h":68.87,"l":67.7,"n":14682,"o":68.56,"t":"2024-12-30T05:00:00Z","v":825919,"vw":68.391662},{"c":69.07,"h":69.2,"l":68.19,"n":16470,"o":68.54,"t":"2024-12-31T05:00:00Z","v":1010137,"vw":68.922033},{"c":69.53,"h":70.27,"l":68.92,"n":17124,"o":69.67,"t":"2025-01-02T05:00:00Z","v":1061837,"vw":69.462766},{"c":69.63,"h":70.44,"l":69.3501,"n":22677,"o":69.76,"t":"2025-01-03T05:00:00Z","v":1542670,"vw":69.845296},{"c":71.91,"h":72.79,"l":69.45,"n":28944,"o":69.45,"t":"2025-01-06T05:00:00Z","v":1931684,"vw":71.767228},{"c":73.19,"h":75.04,"l":72.455,"n":25952,"o":73.06,"t":"2025-01-07T05:00:00Z","v":1852842,"vw":73.424104},{"c":73.13,"h":74.01,"l":72.85,"n":23388,"o":73.19,"t":"2025-01-08T05:00:00Z","v":1571275,"vw":73.306745},{"c":70.54,"h":72.6,"l":69.53,"n":27138,"o":72.21,"t":"2025-01-10T05:00:00Z","v":2045962,"vw":70.571665},{"c":72.37,"h":72.94,"l":69.65,"n":22541,"o":70.54,"t":"2025-01-13T05:00:00Z","v":1602128,"vw":71.921286},{"c":71.93,"h":72.93,"l":71.22,"n":22355,"o":72.34,"t":"2025-01-14T05:00:00Z","v":1595917,"vw":72.055397},{"c":72.46,"h":73.83,"l":72.21,"n":18867,"o":72.96,"t":"2025-01-15T05:00:00Z","v":1101879,"vw":72.680141},{"c":72.47,"h":72.98,"l":71.72,"n":18449,"o":72.51,"t":"2025-01-16T05:00:00Z","v":1100000,"vw":72.499505},{"c":71.93,"h":73,"l":71.85,"n":16167,"o":72.87,"t":"2025-01-17T05:00:00Z","v":1013332,"vw":72.210552},{"c":73.47,"h":73.98,"l":71.8518,"n":29133,"o":72.21,"t":"2025-01-21T05:00:00Z","v":1867891,"vw":73.369998},{"c":72.41,"h":73.55,"l":71.975,"n":20737,"o":73.47,"t":"2025-01-22T05:00:00Z","v":1165716,"vw":72.521954},{"c":72.53,"h":72.88,"l":71.05,"n":17356,"o":72.32,"t":"2025-01-23T05:00:00Z","v":1042544,"vw":72.344775},{"c":72.59,"h":73.68,"l":72.29,"n":20005,"o":72.3,"t":"2025-01-24T05:00:00Z","v":1274821,"vw":72.744967},{"c":72.64,"h":73.425,"l":71.36,"n":23296,"o":72.29,"t":"2025-01-27T05:00:00Z","v":1070718,"vw":72.630818},{"c":73.15,"h":73.9865,"l":71.85,"n":19864,"o":72.69,"t":"2025-01-28T05:00:00Z","v":995241,"vw":73.155255},{"c":73.72,"h":74.105,"l":72.67,"n":17395,"o":73.22,"t":"2025-01-29T05:00:00Z","v":1246590,"vw":73.597805},{"c":73.77,"h":74.555,"l":73.29,"n":18768,"o":74.16,"t":"2025-01-30T05:00:00Z","v":1307847,"vw":73.857464},{"c":74.16,"h":75.18,"l":73.1,"n":20121,"o":73.76,"t":"2025-01-31T05:00:00Z","v":1294554,"vw":74.291259},{"c":73.74,"h":75,"l":72.6,"n":21860,"o":73.56,"t":"2025-02-03T05:00:00Z","v":1314170,"vw":73.871875},{"c":74.12,"h":74.92,"l":73.1923,"n":24395,"o":73.51,"t":"2025-02-04T05:00:00Z","v":1263797,"vw":74.250933},{"c":75.26,"h":75.735,"l":74.19,"n":20750,"o":74.78,"t":"2025-02-05T05:00:00Z","v":1461907,"vw":75.188971},{"c":74.95,"h":75.49,"l":74.14,"n":22257,"o":75.02,"t":"2025-02-06T05:00:00Z","v":1340478,"vw":74.956921},{"c":74.13,"h":76.96,"l":73.785,"n":33810,"o":75.37,"t":"2025-02-07T05:00:00Z","v":2473482,"vw":74.665983},{"c":68.3,"h":73.42,"l":67.56,"n":52663,"o":73.01,"t":"2025-02-10T05:00:00Z","v":3782270,"vw":69.008361},{"c":66.33,"h":68.69,"l":66.26,"n":39412,"o":67.52,"t":"2025-02-11T05:00:00Z","v":2845890,"vw":66.842098},{"c":69.05,"h":69.1,"l":65.56,"n":32640,"o":66.3,"t":"2025-02-12T05:00:00Z","v":2075629,"vw":68.343818},{"c":70.01,"h":72.69,"l":68.03,"n":41608,"o":69.29,"t":"2025-02-13T05:00:00Z","v":3248178,"vw":70.341159},{"c":70.42,"h":71.795,"l":69.73,"n":27814,"o":70.65,"t":"2025-02-14T05:00:00Z","v":1882075,"vw":70.499182},{"c":71.27,"h":71.68,"l":70.5,"n":25714,"o":70.71,"t":"2025-02-18T05:00:00Z","v":1463130,"vw":71.118874},{"c":70.16,"h":71.43,"l":69.745,"n":23972,"o":70.93,"t":"2025-02-19T05:00:00Z","v":1809413,"vw":70.307862},{"c":71.38,"h":71.52,"l":69.89,"n":20509,"o":70.26,"t":"2025-02-20T05:00:00Z","v":1017883,"vw":71.066706},{"c":72.11,"h":72.9725,"l":71.4961,"n":23973,"o":71.66,"t":"2025-02-21T05:00:00Z","v":1514741,"vw":72.224163},{"c":74.01,"h":74.355,"l":71.76,"n":27863,"o":72.19,"t":"2025-02-24T05:00:00Z","v":1582042,"vw":73.68418},{"c":74.4,"h":76.24,"l":73.76,"n":34193,"o":74.36,"t":"2025-02-25T05:00:00Z","v":2066836,"vw":74.947634},{"c":74.3,"h":75.31,"l":73.24,"n":20309,"o":74.07,"t":"2025-02-26T05:00:00Z","v":1164400,"vw":74.320545},{"c":73.18,"h":74.6,"l":72.89,"n":22007,"o":73.92,"t":"2025-02-27T05:00:00Z","v":1220107,"vw":73.51082},{"c":73.5,"h":73.63,"l":72.41,"n":17776,"o":73.56,"t":"2025-02-28T05:00:00Z","v":1489135,"vw":73.347292},{"c":70.26,"h":73.45,"l":69.63,"n":39645,"o":73.45,"t":"2025-03-03T05:00:00Z","v":2450671,"vw":70.665492},{"c":69.68,"h":70,"l":68.17,"n":36827,"o":69.99,"t":"2025-03-04T05:00:00Z","v":2754658,"vw":69.376787},{"c":69.81,"h":69.97,"l":68.74,"n":20735,"o":69.08,"t":"2025-03-05T05:00:00Z","v":1305508,"vw":69.621884},{"c":70.09,"h":70.98,"l":68.88,"n":21082,"o":68.88,"t":"2025-03-06T05:00:00Z","v":1132995,"vw":70.233631},{"c":70.79,"h":72.81,"l":69.37,"n":25445,"o":70.15,"t":"2025-03-07T05:00:00Z","v":1629780,"vw":71.153709},{"c":71.13,"h":71.89,"l":69.755,"n":26870,"o":69.94,"t":"2025-03-10T04:00:00Z","v":1239504,"vw":71.021725},{"c":68.07,"h":71.6517,"l":67.3,"n":32033,"o":70.98,"t":"2025-03-11T04:00:00Z","v":1626379,"vw":68.28701},{"c":67.73,"h":68.23,"l":66.37,"n":28562,"o":67.85,"t":"2025-03-12T04:00:00Z","v":1521350,"vw":67.561112},{"c":67.71,"h":68.97,"l":67.44,"n":24267,"o":67.91,"t":"2025-03-13T04:00:00Z","v":1171177,"vw":68.025477},{"c":67.86,"h":68.12,"l":67.23,"n":20721,"o":67.88,"t":"2025-03-14T04:00:00Z","v":1290063,"vw":67.753839},{"c":62.01,"h":63.45,"l":58.95,"n":65003,"o":60,"t":"2025-03-17T04:00:00Z","v":5176419,"vw":61.401307},{"c":60,"h":61.03,"l":58.46,"n":46320,"o":61.03,"t":"2025-03-18T04:00:00Z","v":3401829,"vw":59.975721},{"c":60.34,"h":61.145,"l":59.92,"n":35081,"o":60.37,"t":"2025-03-19T04:00:00Z","v":2323185,"vw":60.386773},{"c":60.58,"h":61.745,"l":60.21,"n":31131,"o":60.26,"t":"2025-03-20T04:00:00Z","v":2321097,"vw":60.635994},{"c":61.92,"h":62.33,"l":60.25,"n":34501,"o":60.44,"t":"2025-03-21T04:00:00Z","v":4332388,"vw":61.792867},{"c":62.78,"h":63.31,"l":61.965,"n":32875,"o":62.13,"t":"2025-03-24T04:00:00Z","v":2627264,"vw":62.783222},{"c":62.08,"h":63.265,"l":61.03,"n":29200,"o":63.01,"t":"2025-03-25T04:00:00Z","v":2603519,"vw":62.020483},{"c":61.26,"h":62.88,"l":60.81,"n":27034,"o":62.07,"t":"2025-03-26T04:00:00Z","v":1632064,"vw":61.351065},{"c":60.68,"h":61.635,"l":60.241,"n":22632,"o":61.55,"t":"2025-03-27T04:00:00Z","v":1371008,"vw":60.68057},{"c":60.6,"h":60.97,"l":60.3501,"n":23330,"o":60.72,"t":"2025-03-28T04:00:00Z","v":1198590,"vw":60.619643},{"c":60.55,"h":60.81,"l":59.1,"n":27695,"o":60.15,"t":"2025-03-31T04:00:00Z","v":1703401,"vw":60.306474},{"c":60.91,"h":62,"l":60.28,"n":37204,"o":60.53,"t":"2025-04-01T04:00:00Z","v":2575644,"vw":60.987407},{"c":62.33,"h":62.53,"l":60.27,"n":31898,"o":60.9,"t":"2025-04-02T04:00:00Z","v":2147790,"vw":62.077051},{"c":62.46,"h":62.89,"l":61.447,"n":25887,"o":62.06,"t":"2025-04-03T04:00:00Z","v":1804066,"vw":62.358479},{"c":60.58,"h":63.57,"l":60.41,"n":51037,"o":62.65,"t":"2025-04-04T04:00:00Z","v":3671065,"vw":61.416266},{"c":60.29,"h":61.06,"l":57.69,"n":37366,"o":60.49,"t":"2025-04-07T04:00:00Z","v":2435638,"vw":59.837912},{"c":56.97,"h":61.47,"l":56.06,"n":43635,"o":60.84,"t":"2025-04-08T04:00:00Z","v":2844158,"vw":57.876798},{"c":58.86,"h":59.37,"l":53.56,"n":50796,"o":55.81,"t":"2025-04-09T04:00:00Z","v":4024203,"vw":56.788338},{"c":55.17,"h":58.33,"l":53.79,"n":46708,"o":57.96,"t":"2025-04-10T04:00:00Z","v":2678621,"vw":55.329199},{"c":56.87,"h":57.07,"l":55.11,"n":31032,"o":55.6,"t":"2025-04-11T04:00:00Z","v":2073685,"vw":56.494418},{"c":59.22,"h":59.3,"l":57.12,"n":31725,"o":57.29,"t":"2025-04-14T04:00:00Z","v":2089197,"vw":58.747677},{"c":58.46,"h":59.95,"l":58.22,"n":24998,"o":59.17,"t":"2025-04-15T04:00:00Z","v":1479702,"vw":58.661162},{"c":57.73,"h":58.78,"l":57.05,"n":26337,"o":58.41,"t":"2025-04-16T04:00:00Z","v":1465014,"vw":57.774926},{"c":58.21,"h":58.685,"l":57.08,"n":18392,"o":58.01,"t":"2025-04-17T04:00:00Z","v":1172191,"vw":58.134112},{"c":56.8,"h":58.23,"l":56.13,"n":31955,"o":57.48,"t":"2025-04-21T04:00:00Z","v":2158442,"vw":56.759857},{"c":57.38,"h":58.04,"l":56.77,"n":28341,"o":57.48,"t":"2025-04-22T04:00:00Z","v":1646006,"vw":57.318065},{"c":58,"h":59.01,"l":57.65,"n":31369,"o":58.23,"t":"2025-04-23T04:00:00Z","v":1762370,"vw":58.198271},{"c":58.97,"h":59.05,"l":57.29,"n":21302,"o":57.91,"t":"2025-04-24T04:00:00Z","v":1129803,"vw":58.645229},{"c":59.16,"h":59.21,"l":57.99,"n":21275,"o":58.8,"t":"2025-04-25T04:00:00Z","v":1237382,"vw":58.926171},{"c":59.52,"h":59.6,"l":58.44,"n":34065,"o":59.2,"t":"2025-04-28T04:00:00Z","v":2184553,"vw":59.184551},{"c":60.43,"h":60.72,"l":58.04,"n":38212,"o":59.39,"t":"2025-04-29T04:00:00Z","v":2931818,"vw":60.045142},{"c":62.66,"h":62.87,"l":59.76,"n":37322,"o":60.95,"t":"2025-04-30T04:00:00Z","v":2822402,"vw":62.058988},{"c":62.03,"h":62.64,"l":60.62,"n":34144,"o":62.02,"t":"2025-05-01T04:00:00Z","v":2466538,"vw":62.187169},{"c":62.53,"h":62.8683,"l":61.365,"n":27084,"o":62.85,"t":"2025-05-02T04:00:00Z","v":1525246,"vw":62.335285},{"c":62.11,"h":62.795,"l":61.835,"n":22219,"o":62.41,"t":"2025-05-05T04:00:00Z","v":1819479,"vw":62.243649},{"c":59.61,"h":62.51,"l":59.3804,"n":31289,"o":61.91,"t":"2025-05-06T04:00:00Z","v":2329372,"vw":60.03156},{"c":59.55,"h":60.07,"l":59.07,"n":28467,"o":59.95,"t":"2025-05-07T04:00:00Z","v":1865472,"vw":59.591826},{"c":59.73,"h":59.99,"l":57.77,"n":35248,"o":58.8,"t":"2025-05-08T04:00:00Z","v":2169682,"vw":59.412491},{"c":58.98,"h":60.475,"l":58.94,"n":21027,"o":59.98,"t":"2025-05-09T04:00:00Z","v":1252517,"vw":59.21984},{"c":60.85,"h":61.405,"l":59.29,"n":31403,"o":60.03,"t":"2025-05-12T04:00:00Z","v":2072024,"vw":60.824968},{"c":60.81,"h":61.15,"l":59.525,"n":25386,"o":60.43,"t":"2025-05-13T04:00:00Z","v":1548995,"vw":60.789563},{"c":61.16,"h":62.5,"l":59.15,"n":32180,"o":60.58,"t":"2025-05-14T04:00:00Z","v":2143866,"vw":61.004642},{"c":62.76,"h":62.99,"l":61.105,"n":29179,"o":61.65,"t":"2025-05-15T04:00:00Z","v":1643013,"vw":62.475583},{"c":63.31,"h":63.48,"l":62.73,"n":24718,"o":63.18,"t":"2025-05-16T04:00:00Z","v":1330221,"vw":63.232843},{"c":63.81,"h":64.2996,"l":62.84,"n":20769,"o":63.17,"t":"2025-05-19T04:00:00Z","v":1214339,"vw":63.550156},{"c":65.3,"h":66.11,"l":63.605,"n":30361,"o":63.65,"t":"2025-05-20T04:00:00Z","v":2059127,"vw":65.314736},{"c":64.78,"h":65.46,"l":64.4312,"n":29883,"o":64.74,"t":"2025-05-21T04:00:00Z","v":1965649,"vw":64.829984},{"c":64.51,"h":65.33,"l":64.05,"n":26290,"o":64.73,"t":"2025-05-22T04:00:00Z","v":1557150,"vw":64.742802},{"c":64.245,"h":64.57,"l":63.51,"n":17013,"o":63.901,"t":"2025-05-23T04:00:00Z","v":873888,"vw":64.137628},{"c":65.35,"h":65.8,"l":64.69,"n":19538,"o":64.95,"t":"2025-05-27T04:00:00Z","v":1266983,"vw":65.35639},{"c":64.93,"h":65.61,"l":64.85,"n":24006,"o":65.18,"t":"2025-05-28T04:00:00Z","v":1339522,"vw":65.037322},{"c":66.04,"h":66.26,"l":64.63,"n":25688,"o":64.92,"t":"2025-05-29T04:00:00Z","v":1614282,"vw":65.931799},{"c":65.06,"h":65.77,"l":63.93,"n":36425,"o":65.71,"t":"2025-05-30T04:00:00Z","v":3737619,"vw":64.953599},{"c":65.31,"h":65.97,"l":63.925,"n":25322,"o":64.88,"t":"2025-06-02T04:00:00Z","v":1882997,"vw":65.291067},{"c":67.11,"h":70.97,"l":64.72,"n":73849,"o":65.12,"t":"2025-06-03T04:00:00Z","v":5339068,"vw":68.096507},{"c":67.42,"h":68.45,"l":66.3,"n":29486,"o":67.06,"t":"2025-06-04T04:00:00Z","v":1577488,"vw":67.568488},{"c":67.24,"h":67.87,"l":66.84,"n":29710,"o":67.5,"t":"2025-06-05T04:00:00Z","v":1712763,"vw":67.326857},{"c":68.77,"h":68.98,"l":67.62,"n":28813,"o":67.78,"t":"2025-06-06T04:00:00Z","v":1719841,"vw":68.738206},{"c":69.89,"h":69.96,"l":68.11,"n":32597,"o":68.89,"t":"2025-06-09T04:00:00Z","v":2088696,"vw":69.521725},{"c":70.07,"h":70.98,"l":69.65,"n":31062,"o":69.83,"t":"2025-06-10T04:00:00Z","v":2109440,"vw":70.301337},{"c":68.85,"h":70.36,"l":68.79,"n":34490,"o":70.12,"t":"2025-06-11T04:00:00Z","v":2203581,"vw":69.495076},{"c":69.22,"h":69.54,"l":68.1,"n":22064,"o":68.95,"t":"2025-06-12T04:00:00Z","v":1217903,"vw":69.054202},{"c":67.75,"h":68.96,"l":67.565,"n":27208,"o":68.07,"t":"2025-06-13T04:00:00Z","v":1834959,"vw":67.98623},{"c":71.22,"h":71.29,"l":69,"n":47294,"o":70.8,"t":"2025-06-16T04:00:00Z","v":3239180,"vw":70.912572},{"c":68.81,"h":70.89,"l":68.59,"n":32266,"o":70.62,"t":"2025-06-17T04:00:00Z","v":2018873,"vw":69.364774},{"c":68.27,"h":69.47,"l":68.01,"n":28323,"o":68.97,"t":"2025-06-18T04:00:00Z","v":1740830,"vw":68.538063},{"c":68.46,"h":69.19,"l":67.865,"n":21271,"o":68.47,"t":"2025-06-20T04:00:00Z","v":2340022,"vw":68.433391},{"c":67.26,"h":68.78,"l":66.7401,"n":23501,"o":68.1,"t":"2025-06-23T04:00:00Z","v":1349027,"vw":67.483779},{"c":69.01,"h":69.54,"l":67.325,"n":26083,"o":68.05,"t":"2025-06-24T04:00:00Z","v":1700554,"vw":68.93403},{"c":67.55,"h":69.135,"l":67.38,"n":18092,"o":69.02,"t":"2025-06-25T04:00:00Z","v":995696,"vw":67.679339},{"c":70.81,"h":71.5,"l":69.84,"n":44345,"o":70.71,"t":"2025-06-26T04:00:00Z","v":3025389,"vw":70.697333},{"c":68.37,"h":71.12,"l":67.82,"n":31255,"o":70.975,"t":"2025-06-27T04:00:00Z","v":3495246,"vw":68.618383},{"c":68.1,"h":68.815,"l":67.67,"n":23884,"o":68.25,"t":"2025-06-30T04:00:00Z","v":1481817,"vw":68.12864},{"c":68.73,"h":70.37,"l":66.83,"n":28865,"o":67.15,"t":"2025-07-01T04:00:00Z","v":1501970,"vw":68.740629},{"c":68.17,"h":69.1,"l":68,"n":32066,"o":68.61,"t":"2025-07-02T04:00:00Z","v":2374621,"vw":68.316607},{"c":68.45,"h":68.96,"l":67.8816,"n":20648,"o":68.08,"t":"2025-07-03T04:00:00Z","v":1272600,"vw":68.381476},{"c":67.27,"h":68.25,"l":66.85,"n":31162,"o":68.24,"t":"2025-07-07T04:00:00Z","v":1689058,"vw":67.410644},{"c":67.67,"h":68.65,"l":67.06,"n":23476,"o":67.26,"t":"2025-07-08T04:00:00Z","v":1400249,"vw":67.802976},{"c":68.72,"h":69.295,"l":67.945,"n":25706,"o":68.06,"t":"2025-07-09T04:00:00Z","v":1927203,"vw":68.705594},{"c":70.34,"h":70.62,"l":68.455,"n":23715,"o":69.07,"t":"2025-07-10T04:00:00Z","v":1390163,"vw":70.061828},{"c":68.59,"h":69.975,"l":68.36,"n":22163,"o":69.66,"t":"2025-07-11T04:00:00Z","v":1094786,"vw":68.838967},{"c":69.98,"h":70.04,"l":67.97,"n":27388,"o":68.77,"t":"2025-07-14T04:00:00Z","v":1531150,"vw":69.390612},{"c":68.25,"h":70.15,"l":68.21,"n":29302,"o":70,"t":"2025-07-15T04:00:00Z","v":1516245,"vw":68.809645},{"c":69.23,"h":69.42,"l":68.15,"n":19065,"o":68.36,"t":"2025-07-16T04:00:00Z","v":1026576,"vw":69.08846},{"c":68.94,"h":69.645,"l":68.84,"n":17574,"o":69.12,"t":"2025-07-17T04:00:00Z","v":774128,"vw":69.049196},{"c":67.86,"h":69.43,"l":67.8,"n":25247,"o":69.25,"t":"2025-07-18T04:00:00Z","v":1556892,"vw":68.090437},{"c":67.38,"h":68.63,"l":67.17,"n":22985,"o":67.94,"t":"2025-07-21T04:00:00Z","v":1331302,"vw":67.513199},{"c":68.9,"h":69.1229,"l":67.2,"n":23795,"o":67.58,"t":"2025-07-22T04:00:00Z","v":1324463,"vw":68.641063},{"c":70.69,"h":70.83,"l":69.24,"n":25086,"o":69.34,"t":"2025-07-23T04:00:00Z","v":1276138,"vw":70.558005},{"c":70.49,"h":71.29,"l":70.33,"n":30427,"o":70.81,"t":"2025-07-24T04:00:00Z","v":1680116,"vw":70.649444},{"c":70.2,"h":70.82,"l":70.06,"n":25563,"o":70.82,"t":"2025-07-25T04:00:00Z","v":1434801,"vw":70.348878},{"c":70.16,"h":70.93,"l":69.695,"n":33193,"o":70.35,"t":"2025-07-28T04:00:00Z","v":1926859,"vw":70.180938},{"c":77.375,"h":77.87,"l":71,"n":64207,"o":72,"t":"2025-07-29T04:00:00Z","v":3976522,"vw":75.834912},{"c":77.55,"h":78.77,"l":76.871,"n":43894,"o":77.84,"t":"2025-07-30T04:00:00Z","v":2520405,"vw":77.713791},{"c":74.89,"h":77.46,"l":74.24,"n":37153,"o":77.18,"t":"2025-07-31T04:00:00Z","v":2577430,"vw":75.307189},{"c":75.59,"h":75.695,"l":73.805,"n":34750,"o":74.56,"t":"2025-08-01T04:00:00Z","v":1583962,"vw":75.216544},{"c":78.04,"h":78.25,"l":75.48,"n":28891,"o":75.77,"t":"2025-08-04T04:00:00Z","v":1624318,"vw":77.349485},{"c":77.725,"h":78.5,"l":77.09,"n":25462,"o":77.97,"t":"2025-08-05T04:00:00Z","v":1733565,"vw":77.735476},{"c":77.65,"h":79.43,"l":76.45,"n":33019,"o":78.62,"t":"2025-08-06T04:00:00Z","v":1987942,"vw":77.37677},{"c":78.2,"h":78.25,"l":76.79,"n":24303,"o":78.04,"t":"2025-08-07T04:00:00Z","v":1416919,"vw":77.821922},{"c":78.39,"h":79,"l":77.6901,"n":21330,"o":78.24,"t":"2025-08-08T04:00:00Z","v":1200253,"vw":78.393689},{"c":79.19,"h":79.72,"l":78.2,"n":31033,"o":78.2,"t":"2025-08-11T04:00:00Z","v":2015776,"vw":79.110648},{"c":81.61,"h":81.82,"l":79.335,"n":29797,"o":79.44,"t":"2025-08-12T04:00:00Z","v":1810225,"vw":81.250135},{"c":85.85,"h":86.02,"l":81.61,"n":44165,"o":81.8,"t":"2025-08-13T04:00:00Z","v":3182785,"vw":84.883005},{"c":86.16,"h":86.5,"l":84.4101,"n":29903,"o":84.75,"t":"2025-08-14T04:00:00Z","v":1838197,"vw":86.100538},{"c":86.92,"h":87.06,"l":85.42,"n":29172,"o":86.81,"t":"2025-08-15T04:00:00Z","v":1883541,"vw":86.63756},{"c":84.92,"h":87.24,"l":84.85,"n":29545,"o":86.72,"t":"2025-08-18T04:00:00Z","v":1741498,"vw":85.450504},{"c":85.46,"h":85.685,"l":84.5501,"n":30706,"o":84.94,"t":"2025-08-19T04:00:00Z","v":1824112,"vw":85.325269},{"c":86.2,"h":86.37,"l":84.76,"n":29310,"o":85.23,"t":"2025-08-20T04:00:00Z","v":1688492,"vw":86.052068},{"c":86.53,"h":86.97,"l":85.45,"n":20846,"o":85.72,"t":"2025-08-21T04:00:00Z","v":982653,"vw":86.515144},{"c":85.04,"h":87,"l":84.9,"n":28837,"o":87,"t":"2025-08-22T04:00:00Z","v":1475760,"vw":85.400789},{"c":84.76,"h":85.87,"l":84.43,"n":27860,"o":84.88,"t":"2025-08-25T04:00:00Z","v":1643125,"vw":85.026963},{"c":84,"h":84.71,"l":83.655,"n":28506,"o":84.71,"t":"2025-08-26T04:00:00Z","v":2325075,"vw":83.99443},{"c":84.84,"h":85.12,"l":84.13,"n":23066,"o":84.13,"t":"2025-08-27T04:00:00Z","v":1460326,"vw":84.772857},{"c":83.7,"h":84.585,"l":83.5,"n":20244,"o":84.26,"t":"2025-08-28T04:00:00Z","v":1011617,"vw":83.860017},{"c":84.61,"h":84.63,"l":83.405,"n":16385,"o":83.85,"t":"2025-08-29T04:00:00Z","v":1337303,"vw":84.385478},{"c":85.98,"h":87.99,"l":84.955,"n":34674,"o":84.97,"t":"2025-09-02T04:00:00Z","v":2208542,"vw":86.470001},{"c":86.96,"h":87.46,"l":85.72,"n":30503,"o":85.92,"t":"2025-09-03T04:00:00Z","v":1986893,"vw":86.884329},{"c":85.44,"h":87.99,"l":85.42,"n":33949,"o":87.26,"t":"2025-09-04T04:00:00Z","v":2245599,"vw":85.887079},{"c":86.64,"h":86.69,"l":85.06,"n":23519,"o":85.48,"t":"2025-09-05T04:00:00Z","v":1377843,"vw":86.302136},{"c":86.56,"h":86.9399,"l":85.18,"n":23481,"o":86.48,"t":"2025-09-08T04:00:00Z","v":1222692,"vw":86.275429},{"c":85.6,"h":87.3499,"l":85.32,"n":25358,"o":86.39,"t":"2025-09-09T04:00:00Z","v":1534822,"vw":85.809439},{"c":86.25,"h":86.9399,"l":84.54,"n":33338,"o":85.775,"t":"2025-09-10T04:00:00Z","v":1907692,"vw":86.026245},{"c":86.17,"h":87.1,"l":85.85,"n":31003,"o":86,"t":"2025-09-11T04:00:00Z","v":2011416,"vw":86.326591},{"c":83.1,"h":85.51,"l":82.82,"n":32938,"o":85.49,"t":"2025-09-12T04:00:00Z","v":1775152,"vw":83.650294},{"c":83.14,"h":83.66,"l":82.72,"n":30317,"o":82.81,"t":"2025-09-15T04:00:00Z","v":1741078,"vw":83.164474},{"c":83.9,"h":84.58,"l":83.15,"n":32141,"o":83.15,"t":"2025-09-16T04:00:00Z","v":1691451,"vw":83.799488},{"c":84.8,"h":85.98,"l":83.51,"n":26177,"o":83.91,"t":"2025-09-17T04:00:00Z","v":1582466,"vw":84.996385},{"c":86,"h":86.07,"l":84.47,"n":27168,"o":84.705,"t":"2025-09-18T04:00:00Z","v":1326603,"vw":85.618963},{"c":86.53,"h":86.805,"l":85.3101,"n":24527,"o":85.86,"t":"2025-09-19T04:00:00Z","v":5483786,"vw":86.444601},{"c":84.73,"h":86.82,"l":84.38,"n":27567,"o":86.385,"t":"2025-09-22T04:00:00Z","v":1460736,"vw":85.140292},{"c":84.54,"h":85.83,"l":84.425,"n":23682,"o":84.75,"t":"2025-09-23T04:00:00Z","v":1607480,"vw":84.761297},{"c":84.16,"h":84.82,"l":83.66,"n":21687,"o":84.19,"t":"2025-09-24T04:00:00Z","v":1297794,"vw":84.145854},{"c":81.66,"h":84.45,"l":81.09,"n":27504,"o":83.86,"t":"2025-09-25T04:00:00Z","v":1488626,"vw":81.756387},{"c":82.7,"h":82.95,"l":81.78,"n":23615,"o":82.57,"t":"2025-09-26T04:00:00Z","v":1376209,"vw":82.469922},{"c":83.89,"h":84.41,"l":82.5201,"n":26165,"o":83.02,"t":"2025-09-29T04:00:00Z","v":1564469,"vw":83.841459},{"c":84.81,"h":85.31,"l":83.755,"n":23521,"o":83.83,"t":"2025-09-30T04:00:00Z","v":1251195,"vw":84.723366},{"c":86.7,"h":87.24,"l":84.9,"n":31113,"o":84.95,"t":"2025-10-01T04:00:00Z","v":1630543,"vw":86.488179},{"c":86.28,"h":88.6624,"l":86.17,"n":29743,"o":87.65,"t":"2025-10-02T04:00:00Z","v":1787761,"vw":86.668753},{"c":86.85,"h":86.98,"l":85.18,"n":24176,"o":85.91,"t":"2025-10-03T04:00:00Z","v":1303859,"vw":86.616093},{"c":87.23,"h":88.3,"l":86.41,"n":30090,"o":86.99,"t":"2025-10-06T04:00:00Z","v":1919237,"vw":87.32586},{"c":87.17,"h":87.95,"l":85.9222,"n":23344,"o":87.31,"t":"2025-10-07T04:00:00Z","v":1212468,"vw":86.971335},{"c":85.38,"h":86.87,"l":84.96,"n":29554,"o":86.56,"t":"2025-10-08T04:00:00Z","v":1620177,"vw":85.644019},{"c":84.75,"h":85.92,"l":84.14,"n":28920,"o":85.55,"t":"2025-10-09T04:00:00Z","v":1401194,"vw":84.882399},{"c":83.8,"h":85.19,"l":83.06,"n":31258,"o":85.01,"t":"2025-10-10T04:00:00Z","v":1576610,"vw":83.73385},{"c":84.73,"h":85.15,"l":82.815,"n":23660,"o":84.39,"t":"2025-10-13T04:00:00Z","v":1067688,"vw":84.585724},{"c":85.96,"h":86.16,"l":83.46,"n":28288,"o":84.38,"t":"2025-10-14T04:00:00Z","v":1303211,"vw":85.353711},{"c":88.15,"h":88.49,"l":85.13,"n":38103,"o":85.13,"t":"2025-10-15T04:00:00Z","v":2049716,"vw":87.694838},{"c":87.31,"h":92.86,"l":87.12,"n":52702,"o":88.88,"t":"2025-10-16T04:00:00Z","v":3760265,"vw":89.614687},{"c":87.57,"h":88.54,"l":86.36,"n":31629,"o":87.04,"t":"2025-10-17T04:00:00Z","v":2070856,"vw":87.731119},{"c":86.17,"h":87.945,"l":84.38,"n":34900,"o":87.945,"t":"2025-10-20T04:00:00Z","v":2100676,"vw":86.311288},{"c":87.3,"h":87.48,"l":85.55,"n":22557,"o":85.65,"t":"2025-10-21T04:00:00Z","v":1136976,"vw":87.00341},{"c":88.06,"h":88.21,"l":87.25,"n":30645,"o":87.4,"t":"2025-10-22T04:00:00Z","v":1582675,"vw":87.811933},{"c":89.31,"h":89.56,"l":87.5,"n":34566,"o":87.65,"t":"2025-10-23T04:00:00Z","v":2032317,"vw":88.774468},{"c":91.28,"h":92.08,"l":89.73,"n":46445,"o":90,"t":"2025-10-24T04:00:00Z","v":2236993,"vw":91.293495},{"c":93.08,"h":93.17,"l":90.69,"n":59955,"o":92.155,"t":"2025-10-27T04:00:00Z","v":3803021,"vw":92.380206},{"c":91.65,"h":93.98,"l":84.02,"n":92360,"o":92.14,"t":"2025-10-28T04:00:00Z","v":6875994,"vw":89.41396},{"c":90.18,"h":94.42,"l":88.2,"n":66295,"o":91.485,"t":"2025-10-29T04:00:00Z","v":3443736,"vw":90.216706},{"c":92.59,"h":94.62,"l":91.19,"n":42818,"o":91.34,"t":"2025-10-30T04:00:00Z","v":2405599,"vw":93.226584},{"c":93.48,"h":95.1,"l":92.0575,"n":37708,"o":92.7,"t":"2025-10-31T04:00:00Z","v":2503165,"vw":93.543659},{"c":101.57,"h":101.79,"l":91.16,"n":90700,"o":93.95,"t":"2025-11-03T05:00:00Z","v":6227722,"vw":97.883505},{"c":102.92,"h":103.86,"l":100.02,"n":55543,"o":101.845,"t":"2025-11-04T05:00:00Z","v":3531241,"vw":102.407807},{"c":105.7,"h":106.47,"l":101.5,"n":46969,"o":101.91,"t":"2025-11-05T05:00:00Z","v":2764010,"vw":105.034738},{"c":105.2,"h":106.43,"l":103.0201,"n":45298,"o":106.29,"t":"2025-11-06T05:00:00Z","v":2392448,"vw":104.839901},{"c":105.98,"h":106.4,"l":103.81,"n":35257,"o":105.5,"t":"2025-11-07T05:00:00Z","v":2019980,"vw":105.341637},{"c":105.98,"h":108.81,"l":104.06,"n":43509,"o":107.38,"t":"2025-11-10T05:00:00Z","v":2654399,"vw":105.869235},{"c":108.16,"h":108.67,"l":105.53,"n":35433,"o":106,"t":"2025-11-11T05:00:00Z","v":2006608,"vw":107.832381},{"c":108.26,"h":109.275,"l":106.81,"n":38180,"o":108.05,"t":"2025-11-12T05:00:00Z","v":1743221,"vw":108.269573},{"c":105.41,"h":107.76,"l":105.03,"n":40359,"o":107.27,"t":"2025-11-13T05:00:00Z","v":2151938,"vw":106.139034},{"c":104.15,"h":106.92,"l":103.77,"n":40335,"o":104.57,"t":"2025-11-14T05:00:00Z","v":2035020,"vw":104.926219},{"c":104.17,"h":105.9699,"l":103.83,"n":28827,"o":104.36,"t":"2025-11-17T05:00:00Z","v":1411770,"vw":104.570805},{"c":103.89,"h":107.31,"l":103.79,"n":45450,"o":104.2,"t":"2025-11-18T05:00:00Z","v":2831388,"vw":105.076892},{"c":101.32,"h":104.66,"l":100.3,"n":48583,"o":104.66,"t":"2025-11-19T05:00:00Z","v":2734795,"vw":101.724063},{"c":101.76,"h":103.225,"l":101.08,"n":33654,"o":102.5,"t":"2025-11-20T05:00:00Z","v":1673222,"vw":101.982236},{"c":102.06,"h":103.2,"l":101.4,"n":35450,"o":102,"t":"2025-11-21T05:00:00Z","v":1722545,"vw":102.214119},{"c":106.24,"h":106.67,"l":102.503,"n":41183,"o":103,"t":"2025-11-24T05:00:00Z","v":2660581,"vw":105.840229},{"c":105.55,"h":107.61,"l":105.16,"n":31300,"o":106.59,"t":"2025-11-25T05:00:00Z","v":1701879,"vw":105.959176},{"c":105.65,"h":107,"l":105.0849,"n":28343,"o":105.61,"t":"2025-11-26T05:00:00Z","v":1403552,"vw":105.974203},{"c":104.46,"h":106.99,"l":103.85,"n":15760,"o":106.45,"t":"2025-11-28T05:00:00Z","v":932388,"vw":104.653707},{"c":102.04,"h":103.89,"l":101.4697,"n":37564,"o":103.49,"t":"2025-12-01T05:00:00Z","v":2254874,"vw":102.153984},{"c":101.44,"h":103.54,"l":100.55,"n":38887,"o":102.41,"t":"2025-12-02T05:00:00Z","v":2438855,"vw":101.737044},{"c":101.5,"h":102.6225,"l":100.9,"n":30217,"o":101.8,"t":"2025-12-03T05:00:00Z","v":1874701,"vw":101.474952},{"c":100.46,"h":102.47,"l":99.69,"n":34871,"o":101.38,"t":"2025-12-04T05:00:00Z","v":2088653,"vw":100.402829},{"c":102.52,"h":103.68,"l":98.36,"n":36767,"o":101,"t":"2025-12-05T05:00:00Z","v":2357052,"vw":101.869153},{"c":96.7,"h":100.43,"l":94.34,"n":63734,"o":100.125,"t":"2025-12-08T05:00:00Z","v":3868756,"vw":97.444738},{"c":95.16,"h":97.98,"l":94.66,"n":37231,"o":96.52,"t":"2025-12-09T05:00:00Z","v":2455870,"vw":95.89579},{"c":95.17,"h":96.8799,"l":94.28,"n":32482,"o":95.58,"t":"2025-12-10T05:00:00Z","v":1872115,"vw":95.263155},{"c":96.1,"h":96.89,"l":94.39,"n":31187,"o":94.94,"t":"2025-12-11T05:00:00Z","v":1836076,"vw":95.943906},{"c":95.41,"h":96,"l":93.54,"n":35399,"o":95.76,"t":"2025-12-12T05:00:00Z","v":2264451,"vw":94.754286},{"c":98.64,"h":99.44,"l":95.48,"n":46900,"o":96.265,"t":"2025-12-15T05:00:00Z","v":2815675,"vw":97.966007},{"c":97.03,"h":98.69,"l":96.4,"n":34802,"o":98.17,"t":"2025-12-16T05:00:00Z","v":2055054,"vw":97.047646},{"c":97.63,"h":98.9,"l":97.09,"n":31499,"o":97.26,"t":"2025-12-17T05:00:00Z","v":1598606,"vw":97.898196},{"c":97.31,"h":98.34,"l":97.01,"n":34420,"o":98.25,"t":"2025-12-18T05:00:00Z","v":1757713,"vw":97.495116},{"c":102.69,"h":103.45,"l":97.36,"n":43256,"o":97.77,"t":"2025-12-19T05:00:00Z","v":5906932,"vw":102.057699},{"c":100.71,"h":102.52,"l":98.99,"n":36708,"o":101.94,"t":"2025-12-22T05:00:00Z","v":1974718,"vw":100.272342},{"c":100.91,"h":101.71,"l":100.02,"n":23260,"o":100.5,"t":"2025-12-23T05:00:00Z","v":1330722,"vw":100.787458},{"c":100.44,"h":101.51,"l":100.3,"n":11952,"o":100.94,"t":"2025-12-24T05:00:00Z","v":490612,"vw":100.642676},{"c":100.11,"h":100.41,"l":99.571,"n":12814,"o":100.41,"t":"2025-12-26T05:00:00Z","v":626766,"vw":99.966523},{"c":99.29,"h":100.08,"l":97.63,"n":20346,"o":100.03,"t":"2025-12-29T05:00:00Z","v":1225971,"vw":98.94943},{"c":98.91,"h":99.28,"l":98.06,"n":25452,"o":99.21,"t":"2025-12-30T05:00:00Z","v":1603807,"vw":98.829981},{"c":98.77,"h":99.89,"l":98.13,"n":21892,"o":98.43,"t":"2025-12-31T05:00:00Z","v":1376638,"vw":98.993408},{"c":101.42,"h":101.5,"l":97.94,"n":35174,"o":98.25,"t":"2026-01-02T05:00:00Z","v":2152342,"vw":100.649072},{"c":101.79,"h":103.01,"l":99.04,"n":43477,"o":103,"t":"2026-01-05T05:00:00Z","v":3048362,"vw":101.677465},{"c":106.66,"h":107.48,"l":101.015,"n":60773,"o":101.73,"t":"2026-01-06T05:00:00Z","v":3857869,"vw":105.95041},{"c":110.57,"h":112.29,"l":107.88,"n":54612,"o":107.88,"t":"2026-01-07T05:00:00Z","v":3377159,"vw":110.623877},{"c":105.92,"h":110.09,"l":104.69,"n":46072,"o":109.74,"t":"2026-01-08T05:00:00Z","v":2578423,"vw":106.478638},{"c":106.87,"h":107.685,"l":105.9337,"n":28619,"o":106.04,"t":"2026-01-09T05:00:00Z","v":1520739,"vw":106.889358},{"c":106.33,"h":106.94,"l":104.7,"n":31547,"o":106.94,"t":"2026-01-12T05:00:00Z","v":1761288,"vw":106.212602},{"c":103.43,"h":107.54,"l":102.675,"n":37325,"o":106.56,"t":"2026-01-13T05:00:00Z","v":2041395,"vw":104.429196},{"c":105.95,"h":107.64,"l":103.198,"n":31259,"o":103.66,"t":"2026-01-14T05:00:00Z","v":2128350,"vw":105.701978},{"c":105.24,"h":106.74,"l":104.27,"n":31646,"o":106.16,"t":"2026-01-15T05:00:00Z","v":1571769,"vw":105.260151},{"c":106.21,"h":108.58,"l":104.8301,"n":32877,"o":105.55,"t":"2026-01-16T05:00:00Z","v":1696253,"vw":106.719367},{"c":102.62,"h":103.85,"l":100,"n":41991,"o":103.26,"t":"2026-01-20T05:00:00Z","v":2205966,"vw":102.204247},{"c":104.67,"h":105.429,"l":101,"n":32029,"o":102.5,"t":"2026-01-21T05:00:00Z","v":1570377,"vw":104.054617},{"c":105.06,"h":106.06,"l":104.355,"n":28110,"o":105.02,"t":"2026-01-22T05:00:00Z","v":1307456,"vw":105.151889},{"c":101.99,"h":104.7,"l":100.07,"n":36219,"o":104.34,"t":"2026-01-23T05:00:00Z","v":2360919,"vw":101.971071},{"c":102.58,"h":103.42,"l":101.1,"n":26994,"o":101.57,"t":"2026-01-26T05:00:00Z","v":1439019,"vw":102.64931},{"c":103.47,"h":105.06,"l":102.59,"n":24633,"o":103,"t":"2026-01-27T05:00:00Z","v":1544424,"vw":103.79724},{"c":101.18,"h":104.03,"l":98.85,"n":31456,"o":103.02,"t":"2026-01-28T05:00:00Z","v":1576840,"vw":100.857499},{"c":101.08,"h":101.89,"l":100.21,"n":26404,"o":101.09,"t":"2026-01-29T05:00:00Z","v":1439938,"vw":101.12613},{"c":100.07,"h":101.25,"l":99.28,"n":29100,"o":100.77,"t":"2026-01-30T05:00:00Z","v":1988982,"vw":99.949946},{"c":102.67,"h":102.86,"l":99.5,"n":32778,"o":99.745,"t":"2026-02-02T05:00:00Z","v":1574084,"vw":102.109549},{"c":100.92,"h":104.41,"l":100.72,"n":31157,"o":102.75,"t":"2026-02-03T05:00:00Z","v":1552576,"vw":101.549978},{"c":102.6,"h":103.55,"l":101.44,"n":33781,"o":102.61,"t":"2026-02-04T05:00:00Z","v":1915403,"vw":102.546795},{"c":102.76,"h":106.485,"l":102.23,"n":42268,"o":102.71,"t":"2026-02-05T05:00:00Z","v":2047491,"vw":103.720037},{"c":108.39,"h":108.52,"l":103.52,"n":43298,"o":103.75,"t":"2026-02-06T05:00:00Z","v":2193912,"vw":107.083501},{"c":109.03,"h":109.48,"l":106.5807,"n":50375,"o":108.5,"t":"2026-02-09T05:00:00Z","v":2700690,"vw":108.890412},{"c":100.05,"h":106.21,"l":98.76,"n":76968,"o":103,"t":"2026-02-10T05:00:00Z","v":4748829,"vw":101.385854},{"c":98.84,"h":99.79,"l":97.25,"n":39862,"o":98.52,"t":"2026-02-11T05:00:00Z","v":1925256,"vw":98.811193},{"c":100.75,"h":102.2,"l":97.9029,"n":31604,"o":98.87,"t":"2026-02-12T05:00:00Z","v":1700614,"vw":100.750486},{"c":101.1,"h":103.18,"l":100.53,"n":28176,"o":101.47,"t":"2026-02-13T05:00:00Z","v":1384666,"vw":101.451183},{"c":101.16,"h":103.9,"l":100.165,"n":35193,"o":101.72,"t":"2026-02-17T05:00:00Z","v":1905146,"vw":101.193941},{"c":102.99,"h":103.69,"l":100.645,"n":30604,"o":100.77,"t":"2026-02-18T05:00:00Z","v":1607485,"vw":102.845365},{"c":101.73,"h":102.81,"l":100,"n":29218,"o":102.13,"t":"2026-02-19T05:00:00Z","v":1460339,"vw":101.330677},{"c":101.32,"h":102.66,"l":100.09,"n":27455,"o":101.63,"t":"2026-02-20T05:00:00Z","v":1509365,"vw":101.420614},{"c":100.845,"h":103.16,"l":100.04,"n":25774,"o":101.32,"t":"2026-02-23T05:00:00Z","v":1333598,"vw":100.850447},{"c":101.05,"h":102.25,"l":100.08,"n":23343,"o":100.86,"t":"2026-02-24T05:00:00Z","v":1696466,"vw":101.073239},{"c":99.98,"h":101.155,"l":98.57,"n":30312,"o":101.05,"t":"2026-02-25T05:00:00Z","v":1664952,"vw":99.608062},{"c":100.09,"h":100.205,"l":97.305,"n":36061,"o":99.91,"t":"2026-02-26T05:00:00Z","v":2092459,"vw":99.033414},{"c":101.27,"h":101.77,"l":98.855,"n":27805,"o":99.04,"t":"2026-02-27T05:00:00Z","v":2315269,"vw":101.179188},{"c":100.04,"h":101,"l":97.54,"n":30275,"o":99.94,"t":"2026-03-02T05:00:00Z","v":1672923,"vw":99.60256},{"c":98.07,"h":99.5744,"l":97,"n":26968,"o":98.48,"t":"2026-03-03T05:00:00Z","v":1645355,"vw":98.147726},{"c":98.86,"h":99.41,"l":96.91,"n":29714,"o":99.16,"t":"2026-03-04T05:00:00Z","v":1628757,"vw":98.477999},{"c":97.33,"h":99.3499,"l":96.0652,"n":27004,"o":97.99,"t":"2026-03-05T05:00:00Z","v":1331561,"vw":97.407954},{"c":95.94,"h":96.3,"l":94.61,"n":29347,"o":96.23,"t":"2026-03-06T05:00:00Z","v":1255261,"vw":95.689544},{"c":97.1,"h":97.615,"l":94.52,"n":25582,"o":95.94,"t":"2026-03-09T04:00:00Z","v":1521480,"vw":96.444724},{"c":96.02,"h":97.8599,"l":95.9,"n":22879,"o":97.52,"t":"2026-03-10T04:00:00Z","v":1548160,"vw":96.369393},{"c":94.66,"h":96.51,"l":94.615,"n":24862,"o":95.98,"t":"2026-03-11T04:00:00Z","v":1726679,"vw":95.029861},{"c":92.03,"h":93.45,"l":91.54,"n":34314,"o":93,"t":"2026-03-12T04:00:00Z","v":1947657,"vw":92.206443},{"c":92.54,"h":93.64,"l":91.275,"n":27183,"o":93.25,"t":"2026-03-13T04:00:00Z","v":1683965,"vw":92.313417},{"c":93,"h":93.65,"l":91.15,"n":26896,"o":92.14,"t":"2026-03-16T04:00:00Z","v":1617568,"vw":92.92075},{"c":94.22,"h":94.91,"l":93.04,"n":26099,"o":93.04,"t":"2026-03-17T04:00:00Z","v":1864726,"vw":94.257187},{"c":92.24,"h":93.91,"l":91.62,"n":28661,"o":93.35,"t":"2026-03-18T04:00:00Z","v":1577457,"vw":92.38788},{"c":92.95,"h":93.57,"l":91.715,"n":27265,"o":91.88,"t":"2026-03-19T04:00:00Z","v":1331726,"vw":92.747932},{"c":90.78,"h":93.34,"l":90.34,"n":31467,"o":92.81,"t":"2026-03-20T04:00:00Z","v":4388960,"vw":91.148521},{"c":90.45,"h":92.33,"l":90,"n":29451,"o":91.16,"t":"2026-03-23T04:00:00Z","v":1415889,"vw":90.672607},{"c":90.62,"h":91.7,"l":89.25,"n":26029,"o":89.63,"t":"2026-03-24T04:00:00Z","v":1584402,"vw":90.569257},{"c":92.23,"h":93.83,"l":91,"n":21447,"o":91,"t":"2026-03-25T04:00:00Z","v":1055875,"vw":92.284083},{"c":92.26,"h":93.73,"l":90.99,"n":24950,"o":90.99,"t":"2026-03-26T04:00:00Z","v":1229821,"vw":92.559042},{"c":90.3,"h":92.5,"l":90.2,"n":26121,"o":92.28,"t":"2026-03-27T04:00:00Z","v":1494554,"vw":90.772109},{"c":90.33,"h":91.69,"l":90.0844,"n":26891,"o":91.13,"t":"2026-03-30T04:00:00Z","v":1535897,"vw":90.565834},{"c":94.12,"h":94.42,"l":91.17,"n":29018,"o":91.54,"t":"2026-03-31T04:00:00Z","v":1826519,"vw":93.792521},{"c":94.3,"h":95.555,"l":93.8,"n":28803,"o":94.65,"t":"2026-04-01T04:00:00Z","v":1481255,"vw":94.429643},{"c":95.93,"h":96.05,"l":92.55,"n":23238,"o":93.02,"t":"2026-04-02T04:00:00Z","v":1160188,"vw":95.418569},{"c":94.86,"h":96.14,"l":94,"n":19190,"o":94.96,"t":"2026-04-06T04:00:00Z","v":998210,"vw":94.99119},{"c":93.69,"h":95.07,"l":93.23,"n":27986,"o":94.43,"t":"2026-04-07T04:00:00Z","v":1393834,"vw":93.749308},{"c":95.89,"h":95.98,"l":93.5,"n":22104,"o":95.39,"t":"2026-04-08T04:00:00Z","v":1152190,"vw":95.508336},{"c":96.96,"h":97.58,"l":94.655,"n":21077,"o":95.13,"t":"2026-04-09T04:00:00Z","v":1089765,"vw":96.737354},{"c":96.07,"h":97.57,"l":95.41,"n":20787,"o":97.53,"t":"2026-04-10T04:00:00Z","v":1146973,"vw":96.071295},{"c":95.55,"h":96.85,"l":93.84,"n":21624,"o":96.13,"t":"2026-04-13T04:00:00Z","v":1186623,"vw":95.280757},{"c":97.69,"h":97.9,"l":95.76,"n":21003,"o":95.76,"t":"2026-04-14T04:00:00Z","v":1520115,"vw":97.537876},{"c":97.1,"h":99.92,"l":97,"n":20814,"o":98.75,"t":"2026-04-15T04:00:00Z","v":1214500,"vw":97.590623},{"c":95.32,"h":97.53,"l":94.56,"n":27240,"o":96.95,"t":"2026-04-16T04:00:00Z","v":1617084,"vw":95.449437},{"c":97.82,"h":97.94,"l":95.6332,"n":24454,"o":96.6,"t":"2026-04-17T04:00:00Z","v":1530128,"vw":97.439215},{"c":96.92,"h":98.7,"l":96.58,"n":20348,"o":98.65,"t":"2026-04-20T04:00:00Z","v":1033516,"vw":97.303571},{"c":96.22,"h":97.24,"l":94.93,"n":23591,"o":97.04,"t":"2026-04-21T04:00:00Z","v":1479092,"vw":96.36457},{"c":96.74,"h":98.195,"l":96,"n":16656,"o":97.02,"t":"2026-04-22T04:00:00Z","v":1012815,"vw":96.858751},{"c":95.47,"h":97.25,"l":95.1,"n":19144,"o":96.37,"t":"2026-04-23T04:00:00Z","v":905242,"vw":95.699271},{"c":94.65,"h":95.2,"l":93.63,"n":22479,"o":94.95,"t":"2026-04-24T04:00:00Z","v":1117332,"vw":94.654496},{"c":95.715,"h":97.66,"l":94.5,"n":32613,"o":94.5,"t":"2026-04-27T04:00:00Z","v":2148872,"vw":96.1567},{"c":97.74,"h":98.36,"l":92.79,"n":40934,"o":94.75,"t":"2026-04-28T04:00:00Z","v":2531251,"vw":96.231852},{"c":99.1,"h":102.855,"l":96.67,"n":38939,"o":99.18,"t":"2026-04-29T04:00:00Z","v":2243004,"vw":99.274497},{"c":95.27,"h":100.85,"l":94.925,"n":32586,"o":100.33,"t":"2026-04-30T04:00:00Z","v":2410038,"vw":96.226751},{"c":96.91,"h":97.05,"l":94.815,"n":24049,"o":95.26,"t":"2026-05-01T04:00:00Z","v":1203907,"vw":96.570612},{"c":97.14,"h":97.6,"l":96.3401,"n":23014,"o":96.54,"t":"2026-05-04T04:00:00Z","v":1018336,"vw":97.002682},{"c":97.47,"h":98.9,"l":96.15,"n":20112,"o":97.81,"t":"2026-05-05T04:00:00Z","v":1038623,"vw":97.309668},{"c":99.85,"h":100.01,"l":97.6101,"n":20967,"o":98.62,"t":"2026-05-06T04:00:00Z","v":1179101,"vw":99.61336},{"c":97.77,"h":99.68,"l":97.12,"n":21344,"o":99.68,"t":"2026-05-07T04:00:00Z","v":1021828,"vw":97.909416},{"c":98.56,"h":99.87,"l":97.47,"n":18609,"o":98.6,"t":"2026-05-08T04:00:00Z","v":878043,"vw":98.615802},{"c":100.32,"h":103.01,"l":99.04,"n":25825,"o":99.04,"t":"2026-05-11T04:00:00Z","v":1662536,"vw":100.843933},{"c":99.13,"h":101.24,"l":98.945,"n":26804,"o":100.84,"t":"2026-05-12T04:00:00Z","v":1585077,"vw":99.69036},{"c":98.82,"h":99.04,"l":97.07,"n":28314,"o":98.735,"t":"2026-05-13T04:00:00Z","v":1630613,"vw":98.462451},{"c":97.63,"h":99.3623,"l":97.12,"n":24660,"o":99.02,"t":"2026-05-14T04:00:00Z","v":1350400,"vw":97.872456},{"c":95.31,"h":97.7,"l":94.31,"n":27556,"o":97.44,"t":"2026-05-15T04:00:00Z","v":1649253,"vw":95.525015},{"c":95.19,"h":96.6,"l":94.63,"n":20872,"o":95.48,"t":"2026-05-18T04:00:00Z","v":1021153,"vw":95.201966},{"c":95.6,"h":96.36,"l":94.1,"n":20929,"o":95.19,"t":"2026-05-19T04:00:00Z","v":1166898,"vw":95.555961},{"c":97.08,"h":98.4,"l":96.035,"n":22677,"o":98.4,"t":"2026-05-20T04:00:00Z","v":1066522,"vw":97.034688},{"c":97.41,"h":97.935,"l":95.15,"n":17753,"o":95.9,"t":"2026-05-21T04:00:00Z","v":765714,"vw":97.183047},{"c":97.16,"h":98.21,"l":96.04,"n":17810,"o":97.3,"t":"2026-05-22T04:00:00Z","v":879962,"vw":97.067716},{"c":97.1,"h":98.13,"l":96.6422,"n":19796,"o":97.35,"t":"2026-05-26T04:00:00Z","v":1176255,"vw":97.217726},{"c":97.34,"h":98.85,"l":96.925,"n":19653,"o":97.52,"t":"2026-05-27T04:00:00Z","v":939898,"vw":97.57423},{"c":97.5,"h":97.79,"l":96.57,"n":24899,"o":97.32,"t":"2026-05-28T04:00:00Z","v":1305534,"vw":97.284414},{"c":96.74,"h":98,"l":96.23,"n":21346,"o":97.75,"t":"2026-05-29T04:00:00Z","v":2903174,"vw":96.863572},{"c":95.59,"h":97,"l":94.21,"n":29068,"o":96.48,"t":"2026-06-01T04:00:00Z","v":1592720,"vw":95.50134},{"c":92.24,"h":94.895,"l":92.18,"n":31501,"o":94.7,"t":"2026-06-02T04:00:00Z","v":2022098,"vw":93.029002},{"c":97.98,"h":98.48,"l":92.6634,"n":35772,"o":93.02,"t":"2026-06-03T04:00:00Z","v":2270250,"vw":97.3237},{"c":101.24,"h":101.46,"l":98.75,"n":37660,"o":99.34,"t":"2026-06-04T04:00:00Z","v":1780369,"vw":100.803925},{"c":102.38,"h":106.37,"l":100.81,"n":39129,"o":101.19,"t":"2026-06-05T04:00:00Z","v":2641689,"vw":103.689057},{"c":100.64,"h":104.63,"l":98.78,"n":39670,"o":102.772,"t":"2026-06-08T04:00:00Z","v":2975692,"vw":101.618045},{"c":103.23,"h":104.2291,"l":101.51,"n":34140,"o":102.16,"t":"2026-06-09T04:00:00Z","v":2319223,"vw":103.242384},{"c":105.39,"h":110.34,"l":103.3,"n":40341,"o":103.37,"t":"2026-06-10T04:00:00Z","v":2654709,"vw":106.835705},{"c":107.83,"h":109.69,"l":104.075,"n":39231,"o":105.97,"t":"2026-06-11T04:00:00Z","v":2318706,"vw":107.909702},{"c":108.53,"h":109.64,"l":106.53,"n":26722,"o":107.83,"t":"2026-06-12T04:00:00Z","v":1489151,"vw":108.524146},{"c":101.98,"h":107.98,"l":101.32,"n":44821,"o":107.98,"t":"2026-06-15T04:00:00Z","v":2815512,"vw":102.605927},{"c":99.75,"h":103.33,"l":99.535,"n":25514,"o":102.75,"t":"2026-06-16T04:00:00Z","v":1556591,"vw":100.122951},{"c":98.99,"h":101.03,"l":98.25,"n":27712,"o":99.82,"t":"2026-06-17T04:00:00Z","v":1716317,"vw":99.353045},{"c":98.22,"h":99.62,"l":96.09,"n":28832,"o":99.58,"t":"2026-06-18T04:00:00Z","v":4058943,"vw":98.067847},{"c":103.66,"h":103.71,"l":99.79,"n":33644,"o":99.79,"t":"2026-06-22T04:00:00Z","v":2205291,"vw":103.018942},{"c":104.4,"h":105.48,"l":103.07,"n":28618,"o":104.61,"t":"2026-06-23T04:00:00Z","v":1671223,"vw":104.478627},{"c":108.46,"h":109.1,"l":104.49,"n":36521,"o":105.53,"t":"2026-06-24T04:00:00Z","v":1964213,"vw":108.349843},{"c":107.53,"h":110.75,"l":106.48,"n":36067,"o":108.35,"t":"2026-06-25T04:00:00Z","v":1832734,"vw":108.070707},{"c":113.75,"h":115.56,"l":109.475,"n":43189,"o":109.475,"t":"2026-06-26T04:00:00Z","v":3795634,"vw":113.608841},{"c":114.66,"h":115.48,"l":112.89,"n":30697,"o":115.48,"t":"2026-06-29T04:00:00Z","v":1532671,"vw":114.279828},{"c":113.36,"h":115.46,"l":112.8,"n":28730,"o":115,"t":"2026-06-30T04:00:00Z","v":1830993,"vw":113.812714},{"c":113.81,"h":116,"l":113.31,"n":25505,"o":114.7,"t":"2026-07-01T04:00:00Z","v":1711315,"vw":114.07997},{"c":116.86,"h":118.69,"l":113.5,"n":39269,"o":114.18,"t":"2026-07-02T04:00:00Z","v":2632951,"vw":116.674913},{"c":115.62,"h":116.5,"l":114.27,"n":24682,"o":116.37,"t":"2026-07-06T04:00:00Z","v":1277554,"vw":115.533741},{"c":118.05,"h":118.14,"l":116.15,"n":29411,"o":117.53,"t":"2026-07-07T04:00:00Z","v":1668028,"vw":117.682418},{"c":117.26,"h":118.7717,"l":116.41,"n":29197,"o":118.06,"t":"2026-07-08T04:00:00Z","v":1878616,"vw":117.250457},{"c":118.52,"h":118.97,"l":116.43,"n":21834,"o":116.43,"t":"2026-07-09T04:00:00Z","v":1353776,"vw":118.277953},{"c":116.71,"h":118.9299,"l":115.21,"n":25269,"o":118.53,"t":"2026-07-10T04:00:00Z","v":1644235,"vw":116.559329},{"c":114.23,"h":116.02,"l":113.8,"n":26108,"o":115.97,"t":"2026-07-13T04:00:00Z","v":1481294,"vw":114.425751},{"c":114.88,"h":115.31,"l":112.81,"n":21794,"o":114.26,"t":"2026-07-14T04:00:00Z","v":1300998,"vw":114.595856},{"c":115.09,"h":115.8,"l":110.56,"n":28498,"o":113.54,"t":"2026-07-15T04:00:00Z","v":1565069,"vw":114.597195},{"c":116.65,"h":117.18,"l":114.1301,"n":24015,"o":115.01,"t":"2026-07-16T04:00:00Z","v":1365323,"vw":116.269499},{"c":117.25,"h":119.6,"l":116.27,"n":29344,"o":116.27,"t":"2026-07-17T04:00:00Z","v":2232818,"vw":117.587871},{"c":115.65,"h":118.65,"l":114.955,"n":23372,"o":117.62,"t":"2026-07-20T04:00:00Z","v":1257399,"vw":115.777101},{"c":117.39,"h":118.95,"l":114.8,"n":28718,"o":115.36,"t":"2026-07-21T04:00:00Z","v":1907091,"vw":117.586247},{"c":115.79,"h":118.66,"l":115.77,"n":19060,"o":116.27,"t":"2026-07-22T04:00:00Z","v":998639,"vw":116.53063},{"c":116.69,"h":117.47,"l":114.505,"n":20085,"o":115.04,"t":"2026-07-23T04:00:00Z","v":956411,"vw":116.434461},{"c":117.67,"h":119.13,"l":116.7,"n":23883,"o":117.71,"t":"2026-07-24T04:00:00Z","v":1207257,"vw":117.838677},{"c":118.87,"h":120.71,"l":117.25,"n":43210,"o":117.67,"t":"2026-07-27T04:00:00Z","v":2728217,"vw":119.258016},{"c":129.93,"h":132.6,"l":118.645,"n":84250,"o":119,"t":"2026-07-28T04:00:00Z","v":5916290,"vw":128.259418},{"c":127.1,"h":129.946,"l":125.83,"n":46181,"o":128.87,"t":"2026-07-29T04:00:00Z","v":2916899,"vw":127.395011},{"c":122.99,"h":126.41,"l":121.63,"n":42220,"o":123.99,"t":"2026-07-30T04:00:00Z","v":2623901,"vw":122.942784},{"c":119.52,"h":122.75,"l":118.44,"n":30662,"o":122.75,"t":"2026-07-31T04:00:00Z","v":1827764,"vw":119.730368},{"c":118.43,"h":121.37,"l":118.02,"n":30909,"o":120.22,"t":"2026-08-03T04:00:00Z","v":1417638,"vw":118.9576},{"c":120.6,"h":120.93,"l":117,"n":36734,"o":119.08,"t":"2026-08-04T04:00:00Z","v":2077816,"vw":119.790164},{"c":119.8,"h":124.57,"l":119.52,"n":31975,"o":123.99,"t":"2026-08-05T04:00:00Z","v":1795587,"vw":120.858353},{"c":118.38,"h":120.29,"l":115.77,"n":35397,"o":119.8,"t":"2026-08-06T04:00:00Z","v":2390827,"vw":117.597211},{"c":120.56,"h":120.88,"l":117.38,"n":29507,"o":118.56,"t":"2026-08-07T04:00:00Z","v":1540700,"vw":120.219332},{"c":121.55,"h":122.688,"l":120.5,"n":25784,"o":120.56,"t":"2026-08-10T04:00:00Z","v":1352722,"vw":121.700085},{"c":121.07,"h":122.28,"l":120.0588,"n":21819,"o":121.13,"t":"2026-08-11T04:00:00Z","v":1080321,"vw":121.027423},{"c":120.77,"h":121.57,"l":118.88,"n":24282,"o":119.54,"t":"2026-08-12T04:00:00Z","v":1055520,"vw":120.68652},{"c":120.52,"h":122.23,"l":119.71,"n":18129,"o":122.23,"t":"2026-08-13T04:00:00Z","v":829688,"vw":120.495814},{"c":120.16,"h":120.435,"l":117.56,"n":17734,"o":119.15,"t":"2026-08-14T04:00:00Z","v":786085,"vw":119.805393},{"c":123.5,"h":124.06,"l":119.64,"n":29234,"o":120.16,"t":"2026-08-17T04:00:00Z","v":2040997,"vw":123.289349},{"c":123.47,"h":124.74,"l":123.23,"n":21169,"o":124.29,"t":"2026-08-18T04:00:00Z","v":1191760,"vw":123.679995},{"c":128.47,"h":129.56,"l":124.595,"n":26825,"o":125,"t":"2026-08-19T04:00:00Z","v":1589384,"vw":127.896459},{"c":127.22,"h":129.8,"l":126.71,"n":23690,"o":127.1,"t":"2026-08-20T04:00:00Z","v":1206150,"vw":127.888613},{"c":127.81,"h":129.92,"l":125.6,"n":23310,"o":126.45,"t":"2026-08-21T04:00:00Z","v":1367780,"vw":128.154705},{"c":127.98,"h":128.36,"l":126.31,"n":19200,"o":127.47,"t":"2026-08-24T04:00:00Z","v":799947,"vw":127.835518},{"c":129.72,"h":130.8,"l":127.5,"n":20202,"o":128.975,"t":"2026-08-25T04:00:00Z","v":1162567,"vw":129.932428},{"c":128.12,"h":129.535,"l":127.7701,"n":18518,"o":129.18,"t":"2026-08-26T04:00:00Z","v":800454,"vw":128.483148},{"c":127.74,"h":128.2,"l":126.06,"n":17929,"o":128.13,"t":"2026-08-27T04:00:00Z","v":700858,"vw":127.470138},{"c":124.37,"h":127.74,"l":123.08,"n":28126,"o":127.74,"t":"2026-08-28T04:00:00Z","v":1215227,"vw":124.431907},{"c":123.22,"h":124,"l":121.61,"n":20899,"o":122.66,"t":"2026-08-31T04:00:00Z","v":1483612,"vw":123.173255},{"c":125.01,"h":125.1392,"l":122.5,"n":21875,"o":124.61,"t":"2026-09-01T04:00:00Z","v":1191830,"vw":124.262728},{"c":128.83,"h":129.56,"l":125.89,"n":37930,"o":126.43,"t":"2026-09-02T04:00:00Z","v":2324515,"vw":128.363419},{"c":128,"h":130,"l":126.2001,"n":21734,"o":129.67,"t":"2026-09-03T04:00:00Z","v":910510,"vw":128.022302},{"c":126.75,"h":128.08,"l":126.04,"n":22726,"o":126.46,"t":"2026-09-04T04:00:00Z","v":1036069,"vw":126.906752},{"c":124.4,"h":126.4,"l":122.222,"n":24817,"o":124.105,"t":"2026-09-08T04:00:00Z","v":1283531,"vw":124.786124},{"c":126.01,"h":127.72,"l":123.57,"n":27505,"o":125.66,"t":"2026-09-09T04:00:00Z","v":1301534,"vw":126.135813},{"c":123.28,"h":126.31,"l":122.58,"n":24888,"o":125.09,"t":"2026-09-10T04:00:00Z","v":1463218,"vw":123.919447},{"c":121.47,"h":124.35,"l":121.42,"n":26692,"o":124.35,"t":"2026-09-11T04:00:00Z","v":1425440,"vw":121.997399},{"c":122.19,"h":123.345,"l":121.28,"n":26282,"o":122.48,"t":"2026-09-14T04:00:00Z","v":1456228,"vw":122.308685},{"c":121.74,"h":122.19,"l":119.97,"n":26329,"o":121.58,"t":"2026-09-15T04:00:00Z","v":1564556,"vw":121.366313},{"c":124.75,"h":124.96,"l":121.48,"n":28249,"o":121.48,"t":"2026-09-16T04:00:00Z","v":1347526,"vw":124.287925},{"c":127.62,"h":127.74,"l":125.1,"n":24014,"o":125.74,"t":"2026-09-17T04:00:00Z","v":1469165,"vw":127.065474},{"c":125.31,"h":128.72,"l":125.23,"n":28024,"o":127.85,"t":"2026-09-18T04:00:00Z","v":3700576,"vw":125.771926},{"c":124.65,"h":127.41,"l":124.1893,"n":24870,"o":125,"t":"2026-09-21T04:00:00Z","v":1265543,"vw":125.277788},{"c":126.93,"h":127.75,"l":124.01,"n":24620,"o":124.72,"t":"2026-09-22T04:00:00Z","v":1647510,"vw":126.705275},{"c":124.64,"h":128.21,"l":123.89,"n":21748,"o":127.51,"t":"2026-09-23T04:00:00Z","v":1534748,"vw":125.098593},{"c":124.44,"h":125.5489,"l":123.03,"n":21853,"o":124.79,"t":"2026-09-24T04:00:00Z","v":1404729,"vw":124.200991},{"c":123.89,"h":126,"l":123.07,"n":21313,"o":125.72,"t":"2026-09-25T04:00:00Z","v":1210346,"vw":124.100327},{"c":124.82,"h":126.14,"l":122.5295,"n":21043,"o":123.32,"t":"2026-09-28T04:00:00Z","v":1436489,"vw":124.568586},{"c":123.2,"h":125.47,"l":121.89,"n":25094,"o":123.67,"t":"2026-09-29T04:00:00Z","v":1718869,"vw":123.052304},{"c":121.35,"h":124.2299,"l":121.03,"n":25762,"o":123,"t":"2026-09-30T04:00:00Z","v":1620210,"vw":121.90076},{"c":117.14,"h":121.22,"l":117,"n":36237,"o":120.47,"t":"2026-10-01T04:00:00Z","v":2365346,"vw":118.197807},{"c":115.3,"h":117.19,"l":114.57,"n":32448,"o":116.76,"t":"2026-10-02T04:00:00Z","v":2170647,"vw":115.454022},{"c":114.13,"h":115.67,"l":112.83,"n":34363,"o":115.145,"t":"2026-10-05T04:00:00Z","v":1949225,"vw":114.007528},{"c":112.73,"h":114.9651,"l":111.67,"n":34972,"o":114.13,"t":"2026-10-06T04:00:00Z","v":2459941,"vw":113.208941},{"c":113.44,"h":115.49,"l":112.455,"n":22731,"o":112.82,"t":"2026-10-07T04:00:00Z","v":1274941,"vw":113.836212},{"c":112.75,"h":113.75,"l":110.08,"n":31966,"o":112.89,"t":"2026-10-08T04:00:00Z","v":1927416,"vw":112.28439},{"c":112.79,"h":113.87,"l":111.805,"n":21403,"o":112.35,"t":"2026-10-09T04:00:00Z","v":1122442,"vw":112.981076},{"c":111.36,"h":114.05,"l":111.26,"n":26134,"o":114.05,"t":"2026-10-12T04:00:00Z","v":1478833,"vw":111.920749},{"c":108.62,"h":111.675,"l":107.7801,"n":34036,"o":111.29,"t":"2026-10-13T04:00:00Z","v":2589878,"vw":108.651255},{"c":111.57,"h":112.06,"l":107.83,"n":32835,"o":108.61,"t":"2026-10-14T04:00:00Z","v":1870391,"vw":111.301561},{"c":113.27,"h":116.03,"l":112.6,"n":29035,"o":112.71,"t":"2026-10-15T04:00:00Z","v":1940821,"vw":113.762731},{"c":113.07,"h":114.57,"l":112.02,"n":26161,"o":113.98,"t":"2026-10-16T04:00:00Z","v":1580944,"vw":113.202239},{"c":113.25,"h":114.38,"l":112.71,"n":25031,"o":113.19,"t":"2026-10-19T04:00:00Z","v":1190361,"vw":113.36141},{"c":116.615,"h":117,"l":113.2619,"n":25093,"o":113.78,"t":"2026-10-20T04:00:00Z","v":1342030,"vw":116.380975},{"c":113.44,"h":116.57,"l":113.35,"n":27413,"o":115.98,"t":"2026-10-21T04:00:00Z","v":1405106,"vw":113.959084},{"c":116.93,"h":117.17,"l":112.76,"n":32587,"o":113.93,"t":"2026-10-22T04:00:00Z","v":2236281,"vw":116.059751}],"volatilityBars":[{"c":120.35,"h":120.35,"l":120.01,"n":14,"o":120.01,"t":"2026-09-22T08:00:00Z","v":691,"vw":120.106833},{"c":124.325,"h":125.33,"l":124.01,"n":660,"o":124.72,"t":"2026-09-22T13:30:00Z","v":53463,"vw":124.613592},{"c":124.88,"h":125.38,"l":124.42,"n":547,"o":124.42,"t":"2026-09-22T13:45:00Z","v":18921,"vw":124.83525},{"c":124.87,"h":125.145,"l":124.59,"n":778,"o":124.78,"t":"2026-09-22T14:00:00Z","v":26627,"vw":124.877283},{"c":124.755,"h":125.06,"l":124.655,"n":609,"o":124.93,"t":"2026-09-22T14:15:00Z","v":22909,"vw":124.831483},{"c":125.8,"h":125.9499,"l":124.76,"n":1144,"o":124.8,"t":"2026-09-22T14:30:00Z","v":58898,"vw":125.610462},{"c":126.005,"h":126.615,"l":125.66,"n":1073,"o":125.685,"t":"2026-09-22T14:45:00Z","v":47946,"vw":126.185458},{"c":126.185,"h":126.26,"l":125.92,"n":825,"o":126,"t":"2026-09-22T15:00:00Z","v":29335,"vw":126.109075},{"c":127.18,"h":127.36,"l":126.17,"n":1370,"o":126.17,"t":"2026-09-22T15:15:00Z","v":63504,"vw":126.884986},{"c":126.88,"h":127.31,"l":126.82,"n":725,"o":127.16,"t":"2026-09-22T15:30:00Z","v":31721,"vw":127.072978},{"c":126.765,"h":127.06,"l":126.765,"n":383,"o":126.87,"t":"2026-09-22T15:45:00Z","v":11087,"vw":126.89228},{"c":126.86,"h":126.86,"l":126.58,"n":587,"o":126.77,"t":"2026-09-22T16:00:00Z","v":19175,"vw":126.728436},{"c":126.75,"h":127.11,"l":126.74,"n":598,"o":126.9,"t":"2026-09-22T16:15:00Z","v":20354,"vw":126.94},{"c":126.585,"h":126.93,"l":126.545,"n":554,"o":126.745,"t":"2026-09-22T16:30:00Z","v":22500,"vw":126.818301},{"c":125.785,"h":126.555,"l":125.785,"n":554,"o":126.555,"t":"2026-09-22T16:45:00Z","v":15483,"vw":126.255423},{"c":126.265,"h":126.34,"l":125.785,"n":614,"o":125.9099,"t":"2026-09-22T17:00:00Z","v":18523,"vw":126.039434},{"c":126.51,"h":126.54,"l":125.98,"n":742,"o":126.25,"t":"2026-09-22T17:15:00Z","v":25851,"vw":126.148528},{"c":126.48,"h":126.68,"l":126.4,"n":416,"o":126.55,"t":"2026-09-22T17:30:00Z","v":10562,"vw":126.517243},{"c":126.915,"h":126.95,"l":126.4693,"n":585,"o":126.48,"t":"2026-09-22T17:45:00Z","v":17717,"vw":126.634216},{"c":127,"h":127.15,"l":126.87,"n":821,"o":126.93,"t":"2026-09-22T18:00:00Z","v":26358,"vw":127.071123},{"c":127.316,"h":127.38,"l":126.89,"n":781,"o":127.1,"t":"2026-09-22T18:15:00Z","v":32228,"vw":127.07533},{"c":127.305,"h":127.53,"l":127.23,"n":575,"o":127.3,"t":"2026-09-22T18:30:00Z","v":14205,"vw":127.334021},{"c":127.405,"h":127.51,"l":127.23,"n":769,"o":127.29,"t":"2026-09-22T18:45:00Z","v":18594,"vw":127.413573},{"c":127.27,"h":127.45,"l":127.08,"n":1005,"o":127.38,"t":"2026-09-22T19:00:00Z","v":37451,"vw":127.319449},{"c":126.94,"h":127.75,"l":126.93,"n":1476,"o":127.285,"t":"2026-09-22T19:15:00Z","v":74010,"vw":127.334041},{"c":126.99,"h":127.04,"l":126.855,"n":1095,"o":126.89,"t":"2026-09-22T19:30:00Z","v":33953,"vw":126.98118},{"c":126.87,"h":127.69,"l":126.8,"n":4057,"o":126.99,"t":"2026-09-22T19:45:00Z","v":195505,"vw":127.009464},{"c":127.29,"h":127.29,"l":126.9,"n":62,"o":126.9,"t":"2026-09-22T20:00:00Z","v":664272,"vw":126.930121},{"c":127.286,"h":127.286,"l":126.93,"n":2,"o":126.93,"t":"2026-09-22T23:30:00Z","v":400,"vw":127.108},{"c":126.36,"h":128.21,"l":126.3,"n":1197,"o":127.51,"t":"2026-09-23T13:30:00Z","v":92868,"vw":127.468213},{"c":125.71,"h":126.41,"l":125.495,"n":798,"o":126.34,"t":"2026-09-23T13:45:00Z","v":29966,"vw":125.932581},{"c":126.15,"h":126.15,"l":125.19,"n":1102,"o":125.57,"t":"2026-09-23T14:00:00Z","v":83207,"vw":125.694507},{"c":126.4425,"h":126.5432,"l":125.84,"n":941,"o":126.175,"t":"2026-09-23T14:15:00Z","v":45556,"vw":126.165199},{"c":125.605,"h":126.52,"l":125.605,"n":956,"o":126.495,"t":"2026-09-23T14:30:00Z","v":40082,"vw":126.117095},{"c":124.73,"h":125.56,"l":124.48,"n":863,"o":125.48,"t":"2026-09-23T14:45:00Z","v":40108,"vw":125.161391},{"c":124.905,"h":125.02,"l":124.7,"n":666,"o":124.82,"t":"2026-09-23T15:00:00Z","v":36618,"vw":124.894827},{"c":124.84,"h":125.25,"l":124.685,"n":764,"o":124.93,"t":"2026-09-23T15:15:00Z","v":38088,"vw":124.916853},{"c":124.64,"h":124.84,"l":124.48,"n":566,"o":124.84,"t":"2026-09-23T15:30:00Z","v":25696,"vw":124.724419},{"c":124.68,"h":124.71,"l":124.45,"n":624,"o":124.7,"t":"2026-09-23T15:45:00Z","v":24256,"vw":124.566568},{"c":124.24,"h":124.66,"l":124.07,"n":682,"o":124.595,"t":"2026-09-23T16:00:00Z","v":25785,"vw":124.48266},{"c":124.19,"h":124.272,"l":123.89,"n":469,"o":124.26,"t":"2026-09-23T16:15:00Z","v":16371,"vw":124.129449},{"c":124.38,"h":124.545,"l":124.09,"n":447,"o":124.16,"t":"2026-09-23T16:30:00Z","v":21338,"vw":124.368052},{"c":124.1996,"h":124.425,"l":124.0201,"n":357,"o":124.425,"t":"2026-09-23T16:45:00Z","v":10577,"vw":124.168127},{"c":124.37,"h":124.37,"l":123.93,"n":371,"o":124.09,"t":"2026-09-23T17:00:00Z","v":12313,"vw":124.077063},{"c":124.1,"h":124.53,"l":124.08,"n":553,"o":124.42,"t":"2026-09-23T17:15:00Z","v":21025,"vw":124.33243},{"c":124.55,"h":124.55,"l":124.02,"n":475,"o":124.1,"t":"2026-09-23T17:30:00Z","v":19840,"vw":124.230957},{"c":124.775,"h":124.775,"l":124.45,"n":462,"o":124.46,"t":"2026-09-23T17:45:00Z","v":12756,"vw":124.582826},{"c":124.66,"h":124.8419,"l":124.345,"n":559,"o":124.83,"t":"2026-09-23T18:00:00Z","v":19086,"vw":124.585176},{"c":124.07,"h":124.66,"l":124.07,"n":444,"o":124.66,"t":"2026-09-23T18:15:00Z","v":12476,"vw":124.369547},{"c":124.48,"h":124.6,"l":124.1,"n":585,"o":124.11,"t":"2026-09-23T18:30:00Z","v":26729,"vw":124.386439},{"c":124.91,"h":125.08,"l":124.51,"n":478,"o":124.51,"t":"2026-09-23T18:45:00Z","v":13346,"vw":124.769005},{"c":125.13,"h":125.18,"l":124.96,"n":744,"o":124.96,"t":"2026-09-23T19:00:00Z","v":30575,"vw":125.072135},{"c":124.83,"h":125.13,"l":124.791,"n":871,"o":125.11,"t":"2026-09-23T19:15:00Z","v":27816,"vw":124.944563},{"c":124.83,"h":125,"l":124.805,"n":874,"o":124.875,"t":"2026-09-23T19:30:00Z","v":35457,"vw":124.884287},{"c":124.56,"h":124.975,"l":124.5,"n":3710,"o":124.865,"t":"2026-09-23T19:45:00Z","v":136856,"vw":124.680466},{"c":124.8634,"h":124.8634,"l":124.64,"n":58,"o":124.64,"t":"2026-09-23T20:00:00Z","v":579798,"vw":124.640092},{"c":124.64,"h":124.64,"l":124.64,"n":2,"o":124.64,"t":"2026-09-23T20:15:00Z","v":33722,"vw":124.64},{"c":124.78,"h":124.93,"l":123.2069,"n":563,"o":124.79,"t":"2026-09-24T13:30:00Z","v":31396,"vw":124.478184},{"c":125.34,"h":125.5489,"l":124.69,"n":600,"o":124.75,"t":"2026-09-24T13:45:00Z","v":36240,"vw":125.083217},{"c":124.71,"h":125.42,"l":124.18,"n":1015,"o":125.36,"t":"2026-09-24T14:00:00Z","v":57407,"vw":124.558122},{"c":124.195,"h":124.94,"l":124.14,"n":642,"o":124.68,"t":"2026-09-24T14:15:00Z","v":23512,"vw":124.499255},{"c":124.27,"h":124.425,"l":124.01,"n":582,"o":124.195,"t":"2026-09-24T14:30:00Z","v":17222,"vw":124.226175},{"c":124.28,"h":124.375,"l":124.14,"n":539,"o":124.24,"t":"2026-09-24T14:45:00Z","v":18803,"vw":124.266275},{"c":124.08,"h":124.3,"l":123.97,"n":616,"o":124.3,"t":"2026-09-24T15:00:00Z","v":19182,"vw":124.146693},{"c":123.78,"h":124.11,"l":123.75,"n":563,"o":124.11,"t":"2026-09-24T15:15:00Z","v":19943,"vw":123.994093},{"c":123.58,"h":123.79,"l":123.05,"n":729,"o":123.785,"t":"2026-09-24T15:30:00Z","v":25021,"vw":123.360848},{"c":123.54,"h":123.75,"l":123.4,"n":584,"o":123.67,"t":"2026-09-24T15:45:00Z","v":19434,"vw":123.533674},{"c":123.49,"h":123.63,"l":123.47,"n":476,"o":123.53,"t":"2026-09-24T16:00:00Z","v":17143,"vw":123.54501},{"c":123.99,"h":124.205,"l":123.5,"n":627,"o":123.51,"t":"2026-09-24T16:15:00Z","v":21657,"vw":123.897672},{"c":123.705,"h":123.99,"l":123.63,"n":537,"o":123.99,"t":"2026-09-24T16:30:00Z","v":18380,"vw":123.780235},{"c":123.41,"h":123.725,"l":123.33,"n":580,"o":123.725,"t":"2026-09-24T16:45:00Z","v":18636,"vw":123.558996},{"c":123.46,"h":123.46,"l":123.03,"n":549,"o":123.38,"t":"2026-09-24T17:00:00Z","v":19796,"vw":123.203496},{"c":123.265,"h":123.455,"l":123.16,"n":529,"o":123.455,"t":"2026-09-24T17:15:00Z","v":17281,"vw":123.269511},{"c":123.24,"h":123.46,"l":123.17,"n":545,"o":123.26,"t":"2026-09-24T17:30:00Z","v":21941,"vw":123.308969},{"c":123.4,"h":123.4,"l":123.08,"n":551,"o":123.19,"t":"2026-09-24T17:45:00Z","v":16944,"vw":123.253334},{"c":123.72,"h":123.74,"l":123.31,"n":653,"o":123.37,"t":"2026-09-24T18:00:00Z","v":22349,"vw":123.507164},{"c":124.04,"h":124.06,"l":123.66,"n":705,"o":123.67,"t":"2026-09-24T18:15:00Z","v":30963,"vw":123.948124},{"c":124.39,"h":124.63,"l":123.98,"n":833,"o":123.98,"t":"2026-09-24T18:30:00Z","v":36536,"vw":124.362357},{"c":124.735,"h":124.74,"l":124.27,"n":762,"o":124.43,"t":"2026-09-24T18:45:00Z","v":31220,"vw":124.465319},{"c":123.665,"h":124.755,"l":123.665,"n":985,"o":124.755,"t":"2026-09-24T19:00:00Z","v":45871,"vw":124.200447},{"c":124.005,"h":124.025,"l":123.41,"n":1096,"o":123.645,"t":"2026-09-24T19:15:00Z","v":45545,"vw":123.633333},{"c":124.155,"h":124.39,"l":123.93,"n":1217,"o":124.1,"t":"2026-09-24T19:30:00Z","v":46070,"vw":124.156443},{"c":124.43,"h":124.43,"l":123.8,"n":4379,"o":124.155,"t":"2026-09-24T19:45:00Z","v":208424,"vw":124.221846},{"c":124.44,"h":124.44,"l":124.44,"n":89,"o":124.44,"t":"2026-09-24T20:00:00Z","v":477603,"vw":124.44},{"c":121.8769,"h":121.8769,"l":121.8769,"n":1,"o":121.8769,"t":"2026-09-24T21:15:00Z","v":110,"vw":121.8769},{"c":126.05,"h":126.05,"l":125.4,"n":5,"o":125.4,"t":"2026-09-25T08:00:00Z","v":750,"vw":125.521429},{"c":125.55,"h":125.99,"l":125.55,"n":35,"o":125.88,"t":"2026-09-25T13:15:00Z","v":571,"vw":125.810847},{"c":123.76,"h":126,"l":123.59,"n":533,"o":125.72,"t":"2026-09-25T13:30:00Z","v":45428,"vw":125.287019},{"c":123.4,"h":124.135,"l":123.07,"n":663,"o":123.76,"t":"2026-09-25T13:45:00Z","v":37716,"vw":123.412743},{"c":123.785,"h":123.8313,"l":123.3,"n":554,"o":123.48,"t":"2026-09-25T14:00:00Z","v":21515,"vw":123.518048},{"c":123.67,"h":123.93,"l":123.37,"n":727,"o":123.79,"t":"2026-09-25T14:15:00Z","v":21255,"vw":123.737016},{"c":123.87,"h":124.26,"l":123.563,"n":652,"o":123.65,"t":"2026-09-25T14:30:00Z","v":43073,"vw":123.955032},{"c":123.725,"h":123.85,"l":123.34,"n":581,"o":123.85,"t":"2026-09-25T14:45:00Z","v":73840,"vw":123.659496},{"c":124.19,"h":124.36,"l":123.835,"n":700,"o":123.87,"t":"2026-09-25T15:00:00Z","v":27617,"vw":124.168674},{"c":124.07,"h":124.28,"l":123.9837,"n":548,"o":124.28,"t":"2026-09-25T15:15:00Z","v":20942,"vw":124.138195},{"c":124,"h":124.16,"l":123.89,"n":444,"o":124.13,"t":"2026-09-25T15:30:00Z","v":11662,"vw":124.020351},{"c":123.81,"h":124.035,"l":123.63,"n":335,"o":123.96,"t":"2026-09-25T15:45:00Z","v":9029,"vw":123.874425},{"c":124.12,"h":124.285,"l":123.8045,"n":628,"o":123.8045,"t":"2026-09-25T16:00:00Z","v":21952,"vw":124.098557},{"c":124.125,"h":124.38,"l":124.01,"n":445,"o":124.155,"t":"2026-09-25T16:15:00Z","v":12759,"vw":124.163994},{"c":124.25,"h":124.35,"l":124.14,"n":410,"o":124.19,"t":"2026-09-25T16:30:00Z","v":10998,"vw":124.242001},{"c":123.885,"h":124.31,"l":123.79,"n":427,"o":124.31,"t":"2026-09-25T16:45:00Z","v":13018,"vw":124.032858},{"c":123.84,"h":123.95,"l":123.71,"n":390,"o":123.875,"t":"2026-09-25T17:00:00Z","v":11814,"vw":123.834987},{"c":123.78,"h":123.935,"l":123.6301,"n":519,"o":123.79,"t":"2026-09-25T17:15:00Z","v":16573,"vw":123.829164},{"c":123.815,"h":123.945,"l":123.65,"n":534,"o":123.84,"t":"2026-09-25T17:30:00Z","v":17516,"vw":123.834649},{"c":123.96,"h":123.96,"l":123.7,"n":415,"o":123.815,"t":"2026-09-25T17:45:00Z","v":8091,"vw":123.792015},{"c":124.17,"h":124.24,"l":123.9375,"n":597,"o":123.9375,"t":"2026-09-25T18:00:00Z","v":21283,"vw":124.095531},{"c":124.29,"h":124.34,"l":124.13,"n":503,"o":124.24,"t":"2026-09-25T18:15:00Z","v":18457,"vw":124.279783},{"c":124.375,"h":124.62,"l":124.3,"n":744,"o":124.3,"t":"2026-09-25T18:30:00Z","v":22661,"vw":124.470898},{"c":124.705,"h":125.04,"l":124.38,"n":782,"o":124.42,"t":"2026-09-25T18:45:00Z","v":31476,"vw":124.637412},{"c":124.57,"h":124.64,"l":124.325,"n":1207,"o":124.63,"t":"2026-09-25T19:00:00Z","v":64663,"vw":124.488248},{"c":124.15,"h":124.61,"l":124.1,"n":891,"o":124.585,"t":"2026-09-25T19:15:00Z","v":30090,"vw":124.257788},{"c":124.605,"h":124.655,"l":124.145,"n":1077,"o":124.145,"t":"2026-09-25T19:30:00Z","v":39877,"vw":124.457668},{"c":123.98,"h":124.93,"l":123.81,"n":4620,"o":124.63,"t":"2026-09-25T19:45:00Z","v":253058,"vw":124.304471},{"c":123.89,"h":123.89,"l":123.89,"n":65,"o":123.89,"t":"2026-09-25T20:00:00Z","v":280200,"vw":123.89},{"c":123.89,"h":123.89,"l":123.89,"n":1,"o":123.89,"t":"2026-09-28T11:00:00Z","v":225,"vw":123.89},{"c":124.235,"h":124.29,"l":122.5295,"n":546,"o":123.32,"t":"2026-09-28T13:30:00Z","v":63912,"vw":123.399134},{"c":123.88,"h":124.4199,"l":123.31,"n":639,"o":124.38,"t":"2026-09-28T13:45:00Z","v":24548,"vw":123.724142},{"c":123.48,"h":124,"l":123.02,"n":828,"o":123.795,"t":"2026-09-28T14:00:00Z","v":39510,"vw":123.589243},{"c":124.2,"h":124.27,"l":123.09,"n":779,"o":123.48,"t":"2026-09-28T14:15:00Z","v":36218,"vw":123.507378},{"c":124.38,"h":124.4,"l":124.1,"n":926,"o":124.19,"t":"2026-09-28T14:30:00Z","v":50532,"vw":124.243381},{"c":124.58,"h":124.655,"l":124.24,"n":550,"o":124.33,"t":"2026-09-28T14:45:00Z","v":21296,"vw":124.489394},{"c":124.26,"h":124.58,"l":124.06,"n":646,"o":124.58,"t":"2026-09-28T15:00:00Z","v":23997,"vw":124.384174},{"c":123.69,"h":124.395,"l":123.69,"n":704,"o":124.29,"t":"2026-09-28T15:15:00Z","v":25927,"vw":124.055873},{"c":123.37,"h":123.73,"l":123.245,"n":635,"o":123.665,"t":"2026-09-28T15:30:00Z","v":23867,"vw":123.486045},{"c":124.07,"h":124.07,"l":123.27,"n":666,"o":123.375,"t":"2026-09-28T15:45:00Z","v":44122,"vw":123.648155},{"c":123.84,"h":124.1,"l":123.77,"n":390,"o":124.06,"t":"2026-09-28T16:00:00Z","v":17136,"vw":123.975148},{"c":124.37,"h":124.45,"l":123.805,"n":781,"o":123.81,"t":"2026-09-28T16:15:00Z","v":35896,"vw":124.163153},{"c":124.445,"h":124.81,"l":124.235,"n":562,"o":124.38,"t":"2026-09-28T16:30:00Z","v":23297,"vw":124.57001},{"c":124.805,"h":124.805,"l":124.34,"n":502,"o":124.34,"t":"2026-09-28T16:45:00Z","v":18392,"vw":124.511259},{"c":124.65,"h":124.8,"l":124.23,"n":656,"o":124.8,"t":"2026-09-28T17:00:00Z","v":27559,"vw":124.61216},{"c":123.99,"h":124.56,"l":123.9,"n":374,"o":124.56,"t":"2026-09-28T17:15:00Z","v":9511,"vw":124.094527},{"c":123.83,"h":123.97,"l":123.76,"n":502,"o":123.97,"t":"2026-09-28T17:30:00Z","v":12717,"vw":123.837345},{"c":123.83,"h":123.97,"l":123.755,"n":355,"o":123.87,"t":"2026-09-28T17:45:00Z","v":9914,"vw":123.85726},{"c":124.15,"h":124.15,"l":123.8,"n":318,"o":123.8,"t":"2026-09-28T18:00:00Z","v":21223,"vw":123.925154},{"c":124.3,"h":124.51,"l":124.215,"n":535,"o":124.24,"t":"2026-09-28T18:15:00Z","v":14180,"vw":124.34718},{"c":124.505,"h":124.58,"l":124.18,"n":589,"o":124.23,"t":"2026-09-28T18:30:00Z","v":35225,"vw":124.44021},{"c":125.13,"h":125.13,"l":124.37,"n":836,"o":124.43,"t":"2026-09-28T18:45:00Z","v":79029,"vw":124.789919},{"c":125.28,"h":125.28,"l":124.685,"n":826,"o":125.065,"t":"2026-09-28T19:00:00Z","v":54862,"vw":125.058342},{"c":125.97,"h":126.14,"l":125.22,"n":1036,"o":125.25,"t":"2026-09-28T19:15:00Z","v":42249,"vw":125.636385},{"c":125.835,"h":126.12,"l":125.7596,"n":1355,"o":125.99,"t":"2026-09-28T19:30:00Z","v":64052,"vw":125.907406},{"c":124.85,"h":125.79,"l":124.625,"n":3645,"o":125.78,"t":"2026-09-28T19:45:00Z","v":238719,"vw":124.85891},{"c":124.82,"h":124.82,"l":124.82,"n":48,"o":124.82,"t":"2026-09-28T20:00:00Z","v":346487,"vw":124.82},{"c":124.03,"h":125.47,"l":123.48,"n":463,"o":123.48,"t":"2026-09-29T13:30:00Z","v":34590,"vw":124.430561},{"c":123.54,"h":124.035,"l":123.17,"n":561,"o":123.76,"t":"2026-09-29T13:45:00Z","v":40196,"vw":123.721717},{"c":123.46,"h":123.62,"l":122.96,"n":792,"o":123.41,"t":"2026-09-29T14:00:00Z","v":30136,"vw":123.156052},{"c":122.78,"h":123.565,"l":122.59,"n":797,"o":123.46,"t":"2026-09-29T14:15:00Z","v":24423,"vw":123.117985},{"c":122.26,"h":122.9,"l":121.98,"n":801,"o":122.9,"t":"2026-09-29T14:30:00Z","v":24555,"vw":122.249225},{"c":122.555,"h":122.6,"l":122.09,"n":610,"o":122.255,"t":"2026-09-29T14:45:00Z","v":21209,"vw":122.322459},{"c":122.34,"h":122.56,"l":122.18,"n":729,"o":122.45,"t":"2026-09-29T15:00:00Z","v":27511,"vw":122.363998},{"c":122.19,"h":122.35,"l":121.99,"n":852,"o":122.345,"t":"2026-09-29T15:15:00Z","v":27849,"vw":122.184747},{"c":122.035,"h":122.45,"l":121.99,"n":799,"o":122.26,"t":"2026-09-29T15:30:00Z","v":31020,"vw":122.181636},{"c":122.29,"h":122.29,"l":121.99,"n":663,"o":122.08,"t":"2026-09-29T15:45:00Z","v":24077,"vw":122.12662},{"c":122.18,"h":122.39,"l":121.96,"n":672,"o":122.39,"t":"2026-09-29T16:00:00Z","v":26853,"vw":122.181526},{"c":122.15,"h":122.52,"l":122.04,"n":834,"o":122.2,"t":"2026-09-29T16:15:00Z","v":36632,"vw":122.209475},{"c":122.11,"h":122.24,"l":121.89,"n":760,"o":122.03,"t":"2026-09-29T16:30:00Z","v":34831,"vw":122.044617},{"c":122.18,"h":122.22,"l":121.96,"n":687,"o":122.09,"t":"2026-09-29T16:45:00Z","v":23146,"vw":122.082616},{"c":123.1,"h":123.26,"l":122.06,"n":1016,"o":122.22,"t":"2026-09-29T17:00:00Z","v":64888,"vw":122.5545},{"c":123.2,"h":123.27,"l":122.97,"n":590,"o":123.135,"t":"2026-09-29T17:15:00Z","v":17728,"vw":123.151378},{"c":122.965,"h":123.8,"l":122.94,"n":1204,"o":123.185,"t":"2026-09-29T17:30:00Z","v":53462,"vw":123.243866},{"c":123.1,"h":123.16,"l":122.855,"n":674,"o":123,"t":"2026-09-29T17:45:00Z","v":32672,"vw":123.000232},{"c":123.325,"h":123.44,"l":123.0069,"n":725,"o":123.05,"t":"2026-09-29T18:00:00Z","v":50106,"vw":123.254352},{"c":123.41,"h":123.58,"l":123.26,"n":693,"o":123.325,"t":"2026-09-29T18:15:00Z","v":30384,"vw":123.378277},{"c":123.43,"h":123.69,"l":123.27,"n":782,"o":123.41,"t":"2026-09-29T18:30:00Z","v":33645,"vw":123.422795},{"c":123.135,"h":123.4799,"l":123.02,"n":742,"o":123.43,"t":"2026-09-29T18:45:00Z","v":33017,"vw":123.208407},{"c":123.21,"h":123.235,"l":122.98,"n":902,"o":123.135,"t":"2026-09-29T19:00:00Z","v":41335,"vw":123.111933},{"c":123.07,"h":123.42,"l":123.07,"n":1105,"o":123.17,"t":"2026-09-29T19:15:00Z","v":59798,"vw":123.230134},{"c":122.93,"h":123.41,"l":122.905,"n":1339,"o":123.085,"t":"2026-09-29T19:30:00Z","v":70072,"vw":123.114988},{"c":123.25,"h":123.41,"l":122.75,"n":4918,"o":122.94,"t":"2026-09-29T19:45:00Z","v":325383,"vw":123.101149},{"c":123.2,"h":123.2,"l":123.19,"n":70,"o":123.2,"t":"2026-09-29T20:00:00Z","v":487223,"vw":123.199996},{"c":123.009,"h":123.009,"l":123.009,"n":3,"o":123.009,"t":"2026-09-29T20:15:00Z","v":684,"vw":123.009},{"c":123.5,"h":123.5,"l":123.5,"n":2,"o":123.5,"t":"2026-09-30T08:00:00Z","v":153,"vw":123.5},{"c":122.67,"h":123.85,"l":122.02,"n":346,"o":123,"t":"2026-09-30T13:30:00Z","v":28229,"vw":123.129138},{"c":122.49,"h":122.75,"l":122.31,"n":550,"o":122.55,"t":"2026-09-30T13:45:00Z","v":24408,"vw":122.499333},{"c":122.56,"h":122.945,"l":122.245,"n":915,"o":122.41,"t":"2026-09-30T14:00:00Z","v":29470,"vw":122.54444},{"c":122.6,"h":122.79,"l":122.48,"n":753,"o":122.6399,"t":"2026-09-30T14:15:00Z","v":23152,"vw":122.640101},{"c":122.73,"h":122.9,"l":122.575,"n":527,"o":122.575,"t":"2026-09-30T14:30:00Z","v":20429,"vw":122.747881},{"c":123.565,"h":123.61,"l":122.78,"n":578,"o":122.78,"t":"2026-09-30T14:45:00Z","v":14814,"vw":123.222221},{"c":123.7,"h":123.7,"l":123.39,"n":842,"o":123.64,"t":"2026-09-30T15:00:00Z","v":34683,"vw":123.576944},{"c":123.86,"h":123.96,"l":123.56,"n":425,"o":123.67,"t":"2026-09-30T15:15:00Z","v":8702,"vw":123.734123},{"c":123.34,"h":124.2299,"l":123.28,"n":795,"o":124.02,"t":"2026-09-30T15:30:00Z","v":20223,"vw":123.72126},{"c":123.865,"h":123.92,"l":123.3077,"n":329,"o":123.3077,"t":"2026-09-30T15:45:00Z","v":6303,"vw":123.687294},{"c":123.54,"h":124.03,"l":123.49,"n":625,"o":123.97,"t":"2026-09-30T16:00:00Z","v":15813,"vw":123.75943},{"c":123.2,"h":123.52,"l":123.14,"n":565,"o":123.5,"t":"2026-09-30T16:15:00Z","v":15646,"vw":123.327884},{"c":123.17,"h":123.4,"l":123.12,"n":712,"o":123.12,"t":"2026-09-30T16:30:00Z","v":22463,"vw":123.26937},{"c":123.165,"h":123.22,"l":123.07,"n":516,"o":123.1634,"t":"2026-09-30T16:45:00Z","v":11314,"vw":123.135863},{"c":123.13,"h":123.29,"l":123.1,"n":614,"o":123.195,"t":"2026-09-30T17:00:00Z","v":13427,"vw":123.200621},{"c":123.06,"h":123.11,"l":122.95,"n":809,"o":123.07,"t":"2026-09-30T17:15:00Z","v":24072,"vw":123.052968},{"c":123.17,"h":123.28,"l":123.0901,"n":603,"o":123.1439,"t":"2026-09-30T17:30:00Z","v":15842,"vw":123.163225},{"c":123.005,"h":123.21,"l":122.88,"n":719,"o":123.21,"t":"2026-09-30T17:45:00Z","v":22367,"vw":123.05712},{"c":123.51,"h":123.53,"l":122.85,"n":704,"o":122.97,"t":"2026-09-30T18:00:00Z","v":24729,"vw":123.153761},{"c":123.12,"h":123.44,"l":123.025,"n":673,"o":123.435,"t":"2026-09-30T18:15:00Z","v":20222,"vw":123.236563},{"c":122.93,"h":123.2,"l":122.87,"n":853,"o":123.12,"t":"2026-09-30T18:30:00Z","v":30266,"vw":123.045972},{"c":122.515,"h":122.92,"l":122.37,"n":910,"o":122.9,"t":"2026-09-30T18:45:00Z","v":32258,"vw":122.62608},{"c":122.32,"h":122.63,"l":122.2,"n":964,"o":122.53,"t":"2026-09-30T19:00:00Z","v":42140,"vw":122.333603},{"c":122.3,"h":122.445,"l":122.1,"n":1204,"o":122.34,"t":"2026-09-30T19:15:00Z","v":46817,"vw":122.248815},{"c":121.41,"h":122.54,"l":121.03,"n":2486,"o":122.315,"t":"2026-09-30T19:30:00Z","v":150330,"vw":121.745411},{"c":121.26,"h":121.99,"l":121.24,"n":5551,"o":121.37,"t":"2026-09-30T19:45:00Z","v":297583,"vw":121.520447},{"c":121.35,"h":121.35,"l":121.35,"n":109,"o":121.35,"t":"2026-09-30T20:00:00Z","v":612272,"vw":121.35},{"c":122.74,"h":122.74,"l":122.74,"n":5,"o":122.74,"t":"2026-10-01T11:00:00Z","v":154,"vw":122.74},{"c":121.35,"h":121.35,"l":121.35,"n":1,"o":121.35,"t":"2026-10-01T12:00:00Z","v":477,"vw":121.35},{"c":122.8,"h":122.8,"l":122.8,"n":1,"o":122.8,"t":"2026-10-01T13:00:00Z","v":200,"vw":122.8},{"c":120.9375,"h":122.41,"l":120.02,"n":1119,"o":121.69,"t":"2026-10-01T13:30:00Z","v":78342,"vw":120.557084},{"c":120.07,"h":121.023,"l":119.91,"n":1598,"o":120.79,"t":"2026-10-01T13:45:00Z","v":90128,"vw":120.25523},{"c":120.19,"h":120.4,"l":119.42,"n":1635,"o":120,"t":"2026-10-01T14:00:00Z","v":91753,"vw":119.760976},{"c":119.89,"h":120.42,"l":119.89,"n":1148,"o":120.295,"t":"2026-10-01T14:15:00Z","v":56112,"vw":120.188643},{"c":119.825,"h":120.05,"l":119.63,"n":810,"o":119.88,"t":"2026-10-01T14:30:00Z","v":24195,"vw":119.817589},{"c":120.17,"h":120.395,"l":120.02,"n":870,"o":120.04,"t":"2026-10-01T14:45:00Z","v":53765,"vw":120.104436},{"c":119.915,"h":120.22,"l":119.83,"n":742,"o":120.185,"t":"2026-10-01T15:00:00Z","v":24143,"vw":120.053494},{"c":119.57,"h":119.96,"l":119.5,"n":799,"o":119.915,"t":"2026-10-01T15:15:00Z","v":27717,"vw":119.726807},{"c":119.51,"h":119.59,"l":119.02,"n":912,"o":119.57,"t":"2026-10-01T15:30:00Z","v":62283,"vw":119.382579},{"c":118.99,"h":119.62,"l":118.95,"n":1072,"o":119.62,"t":"2026-10-01T15:45:00Z","v":49372,"vw":119.253907},{"c":118.68,"h":119.17,"l":118.645,"n":822,"o":118.97,"t":"2026-10-01T16:00:00Z","v":35342,"vw":118.939911},{"c":118.645,"h":118.89,"l":118.42,"n":790,"o":118.655,"t":"2026-10-01T16:15:00Z","v":24100,"vw":118.590945},{"c":118.47,"h":119.04,"l":118.47,"n":747,"o":118.645,"t":"2026-10-01T16:30:00Z","v":24666,"vw":118.70408},{"c":118.58,"h":118.885,"l":118.335,"n":903,"o":118.41,"t":"2026-10-01T16:45:00Z","v":54410,"vw":118.536643},{"c":118.72,"h":118.85,"l":118.45,"n":1440,"o":118.58,"t":"2026-10-01T17:00:00Z","v":69042,"vw":118.598615},{"c":118.625,"h":118.9999,"l":118.62,"n":1052,"o":118.68,"t":"2026-10-01T17:15:00Z","v":40857,"vw":118.812008},{"c":118.91,"h":118.91,"l":118.395,"n":850,"o":118.625,"t":"2026-10-01T17:30:00Z","v":33912,"vw":118.683854},{"c":118.73,"h":118.87,"l":118.255,"n":1030,"o":118.86,"t":"2026-10-01T17:45:00Z","v":49105,"vw":118.653679},{"c":118.74,"h":118.92,"l":118.465,"n":1066,"o":118.7125,"t":"2026-10-01T18:00:00Z","v":52539,"vw":118.680561},{"c":118.835,"h":119,"l":118.605,"n":1028,"o":118.69,"t":"2026-10-01T18:15:00Z","v":40196,"vw":118.746012},{"c":118.845,"h":119.05,"l":118.74,"n":1000,"o":118.83,"t":"2026-10-01T18:30:00Z","v":46736,"vw":118.866204},{"c":118.635,"h":119.11,"l":118.55,"n":1131,"o":118.7301,"t":"2026-10-01T18:45:00Z","v":40663,"vw":118.826908},{"c":118.06,"h":118.66,"l":118.02,"n":1481,"o":118.64,"t":"2026-10-01T19:00:00Z","v":72144,"vw":118.232848},{"c":117.585,"h":118.25,"l":117.53,"n":2166,"o":118.06,"t":"2026-10-01T19:15:00Z","v":119450,"vw":117.929504},{"c":117.16,"h":117.745,"l":117.05,"n":2669,"o":117.54,"t":"2026-10-01T19:30:00Z","v":165111,"vw":117.467484},{"c":117.15,"h":117.585,"l":117,"n":6925,"o":117.175,"t":"2026-10-01T19:45:00Z","v":448430,"vw":117.23759},{"c":117.14,"h":117.14,"l":117.14,"n":68,"o":117.14,"t":"2026-10-01T20:00:00Z","v":483158,"vw":117.14},{"c":117.5,"h":117.5,"l":117.5,"n":1,"o":117.5,"t":"2026-10-01T21:30:00Z","v":300,"vw":117.5},{"c":117,"h":117.06,"l":117,"n":31,"o":117.06,"t":"2026-10-01T22:30:00Z","v":924,"vw":117.025},{"c":116.5,"h":116.5,"l":116.5,"n":6,"o":116.5,"t":"2026-10-01T22:45:00Z","v":1370,"vw":116.5},{"c":117.16,"h":117.16,"l":117.16,"n":2,"o":117.16,"t":"2026-10-02T08:00:00Z","v":138,"vw":117.16},{"c":117.44,"h":117.44,"l":117.44,"n":7,"o":117.44,"t":"2026-10-02T08:15:00Z","v":160,"vw":117.44},{"c":117.23,"h":117.23,"l":117.23,"n":3,"o":117.23,"t":"2026-10-02T11:15:00Z","v":116,"vw":117.23},{"c":117.43,"h":117.43,"l":117.43,"n":11,"o":117.43,"t":"2026-10-02T13:15:00Z","v":4783,"vw":117.43},{"c":115.855,"h":116.76,"l":115.17,"n":1297,"o":116.66,"t":"2026-10-02T13:30:00Z","v":95497,"vw":116.176782},{"c":115.76,"h":116.12,"l":115.18,"n":1084,"o":115.855,"t":"2026-10-02T13:45:00Z","v":103470,"vw":115.569082},{"c":116.755,"h":116.92,"l":115.73,"n":833,"o":115.73,"t":"2026-10-02T14:00:00Z","v":24768,"vw":116.523414},{"c":116.715,"h":116.8,"l":116.37,"n":916,"o":116.701,"t":"2026-10-02T14:15:00Z","v":35543,"vw":116.583587},{"c":116.345,"h":116.72,"l":116.285,"n":865,"o":116.65,"t":"2026-10-02T14:30:00Z","v":24651,"vw":116.564981},{"c":116.71,"h":117.19,"l":116.15,"n":1309,"o":116.37,"t":"2026-10-02T14:45:00Z","v":89223,"vw":116.828712},{"c":116.13,"h":116.85,"l":115.94,"n":1226,"o":116.71,"t":"2026-10-02T15:00:00Z","v":58972,"vw":116.411362},{"c":116.125,"h":116.5,"l":116.015,"n":829,"o":116.135,"t":"2026-10-02T15:15:00Z","v":30394,"vw":116.15739},{"c":116.33,"h":116.35,"l":116.0301,"n":672,"o":116.125,"t":"2026-10-02T15:30:00Z","v":32057,"vw":116.186333},{"c":116.18,"h":116.45,"l":116.18,"n":729,"o":116.36,"t":"2026-10-02T15:45:00Z","v":24186,"vw":116.276986},{"c":115.89,"h":116.36,"l":115.89,"n":805,"o":116.24,"t":"2026-10-02T16:00:00Z","v":24079,"vw":116.093375},{"c":115.66,"h":116.05,"l":115.585,"n":657,"o":115.85,"t":"2026-10-02T16:15:00Z","v":31370,"vw":115.791106},{"c":115.565,"h":115.76,"l":115.25,"n":1276,"o":115.73,"t":"2026-10-02T16:30:00Z","v":54778,"vw":115.437367},{"c":115.495,"h":115.65,"l":115.45,"n":603,"o":115.495,"t":"2026-10-02T16:45:00Z","v":22594,"vw":115.546696},{"c":115.33,"h":115.56,"l":115.32,"n":698,"o":115.46,"t":"2026-10-02T17:00:00Z","v":26148,"vw":115.431453},{"c":115.06,"h":115.3875,"l":115.02,"n":867,"o":115.335,"t":"2026-10-02T17:15:00Z","v":33004,"vw":115.195449},{"c":115.14,"h":115.23,"l":115.02,"n":659,"o":115.06,"t":"2026-10-02T17:30:00Z","v":26281,"vw":115.128225},{"c":115.025,"h":115.1799,"l":114.96,"n":1013,"o":115.03,"t":"2026-10-02T17:45:00Z","v":40844,"vw":115.070549},{"c":115.05,"h":115.2,"l":114.94,"n":970,"o":115.05,"t":"2026-10-02T18:00:00Z","v":50309,"vw":115.034646},{"c":115.4,"h":115.4,"l":115,"n":838,"o":115.13,"t":"2026-10-02T18:15:00Z","v":38663,"vw":115.140216},{"c":115.41,"h":115.53,"l":115.31,"n":658,"o":115.42,"t":"2026-10-02T18:30:00Z","v":23824,"vw":115.418168},{"c":115.33,"h":115.44,"l":115.22,"n":784,"o":115.405,"t":"2026-10-02T18:45:00Z","v":36666,"vw":115.333447},{"c":114.595,"h":115.32,"l":114.57,"n":1763,"o":115.31,"t":"2026-10-02T19:00:00Z","v":126933,"vw":114.866052},{"c":115.05,"h":115.08,"l":114.605,"n":1712,"o":114.605,"t":"2026-10-02T19:15:00Z","v":121775,"vw":114.863436},{"c":115.39,"h":115.51,"l":115,"n":2410,"o":115.05,"t":"2026-10-02T19:30:00Z","v":147174,"vw":115.154708},{"c":115.32,"h":115.56,"l":115.01,"n":6419,"o":115.38,"t":"2026-10-02T19:45:00Z","v":369350,"vw":115.324424},{"c":115.3,"h":115.3,"l":115.3,"n":68,"o":115.3,"t":"2026-10-02T20:00:00Z","v":463590,"vw":115.3},{"c":114.98,"h":114.98,"l":114.98,"n":1,"o":114.98,"t":"2026-10-05T11:00:00Z","v":200,"vw":114.98},{"c":115.5,"h":115.5,"l":115.5,"n":1,"o":115.5,"t":"2026-10-05T12:30:00Z","v":600,"vw":115.5},{"c":115.78,"h":115.78,"l":115.78,"n":2,"o":115.78,"t":"2026-10-05T13:15:00Z","v":114,"vw":115.78},{"c":114.7,"h":115.67,"l":114.35,"n":838,"o":115.145,"t":"2026-10-05T13:30:00Z","v":54168,"vw":115.051279},{"c":114.99,"h":115.06,"l":114.45,"n":1047,"o":114.605,"t":"2026-10-05T13:45:00Z","v":49935,"vw":114.762198},{"c":114.645,"h":115.2,"l":114.6,"n":1206,"o":115.02,"t":"2026-10-05T14:00:00Z","v":28408,"vw":114.968065},{"c":113.95,"h":114.645,"l":113.845,"n":1296,"o":114.645,"t":"2026-10-05T14:15:00Z","v":38757,"vw":114.276898},{"c":113.76,"h":113.975,"l":113.52,"n":1776,"o":113.895,"t":"2026-10-05T14:30:00Z","v":71778,"vw":113.769527},{"c":113.06,"h":113.77,"l":113,"n":1380,"o":113.77,"t":"2026-10-05T14:45:00Z","v":43637,"vw":113.272902},{"c":112.985,"h":113.23,"l":112.83,"n":1186,"o":113.05,"t":"2026-10-05T15:00:00Z","v":46065,"vw":113.030551},{"c":113.2475,"h":113.2475,"l":112.965,"n":1184,"o":112.985,"t":"2026-10-05T15:15:00Z","v":45084,"vw":113.09538},{"c":113.35,"h":113.48,"l":113.02,"n":1175,"o":113.28,"t":"2026-10-05T15:30:00Z","v":48278,"vw":113.244886},{"c":113.41,"h":113.43,"l":113.165,"n":961,"o":113.34,"t":"2026-10-05T15:45:00Z","v":38160,"vw":113.301268},{"c":113.85,"h":113.9,"l":113.41,"n":810,"o":113.41,"t":"2026-10-05T16:00:00Z","v":35042,"vw":113.626766},{"c":113.875,"h":113.9299,"l":113.61,"n":891,"o":113.87,"t":"2026-10-05T16:15:00Z","v":32154,"vw":113.785639},{"c":114.14,"h":114.18,"l":113.62,"n":1290,"o":113.87,"t":"2026-10-05T16:30:00Z","v":65264,"vw":113.855088},{"c":113.97,"h":114.28,"l":113.965,"n":989,"o":114.19,"t":"2026-10-05T16:45:00Z","v":46988,"vw":114.133927},{"c":113.855,"h":114.08,"l":113.56,"n":1106,"o":113.985,"t":"2026-10-05T17:00:00Z","v":58218,"vw":113.762899},{"c":114.11,"h":114.13,"l":113.72,"n":846,"o":113.76,"t":"2026-10-05T17:15:00Z","v":26105,"vw":113.920517},{"c":114.06,"h":114.1952,"l":113.755,"n":900,"o":114.07,"t":"2026-10-05T17:30:00Z","v":37043,"vw":113.959824},{"c":114.1,"h":114.28,"l":113.96,"n":779,"o":114.03,"t":"2026-10-05T17:45:00Z","v":33819,"vw":114.131777},{"c":113.6,"h":114.14,"l":113.51,"n":987,"o":114.09,"t":"2026-10-05T18:00:00Z","v":27760,"vw":113.753677},{"c":113.71,"h":113.72,"l":113.46,"n":941,"o":113.585,"t":"2026-10-05T18:15:00Z","v":25017,"vw":113.559347},{"c":113.63,"h":113.8,"l":113.56,"n":1048,"o":113.69,"t":"2026-10-05T18:30:00Z","v":34787,"vw":113.677006},{"c":113.56,"h":113.76,"l":113.4,"n":1319,"o":113.62,"t":"2026-10-05T18:45:00Z","v":55815,"vw":113.60252},{"c":114.26,"h":114.32,"l":113.47,"n":1397,"o":113.545,"t":"2026-10-05T19:00:00Z","v":43862,"vw":114.04136},{"c":114.359,"h":114.4949,"l":114.24,"n":1400,"o":114.28,"t":"2026-10-05T19:15:00Z","v":54505,"vw":114.354598},{"c":114.085,"h":114.33,"l":113.951,"n":1946,"o":114.33,"t":"2026-10-05T19:30:00Z","v":73810,"vw":114.179504},{"c":114.11,"h":114.25,"l":113.74,"n":5282,"o":114.02,"t":"2026-10-05T19:45:00Z","v":278884,"vw":114.063361},{"c":114.13,"h":114.13,"l":114.13,"n":65,"o":114.13,"t":"2026-10-05T20:00:00Z","v":546899,"vw":114.13},{"c":112.0022,"h":113.7,"l":112.0022,"n":32,"o":113.7,"t":"2026-10-05T20:15:00Z","v":4177,"vw":113.628222},{"c":113.45,"h":114.74,"l":112.92,"n":694,"o":114.13,"t":"2026-10-06T13:30:00Z","v":42831,"vw":113.694473},{"c":114.08,"h":114.1,"l":113.44,"n":969,"o":113.66,"t":"2026-10-06T13:45:00Z","v":59595,"vw":113.839721},{"c":112.405,"h":114.07,"l":112.38,"n":1330,"o":114.07,"t":"2026-10-06T14:00:00Z","v":160920,"vw":112.869637},{"c":111.865,"h":112.35,"l":111.67,"n":1364,"o":112.35,"t":"2026-10-06T14:15:00Z","v":52913,"vw":111.964543},{"c":112.34,"h":112.6235,"l":111.865,"n":1229,"o":111.865,"t":"2026-10-06T14:30:00Z","v":52727,"vw":112.231993},{"c":113.16,"h":113.28,"l":112.3,"n":1151,"o":112.41,"t":"2026-10-06T14:45:00Z","v":66660,"vw":112.61064},{"c":113.71,"h":113.75,"l":113.08,"n":889,"o":113.165,"t":"2026-10-06T15:00:00Z","v":30886,"vw":113.451383},{"c":114.84,"h":114.92,"l":113.67,"n":1136,"o":113.77,"t":"2026-10-06T15:15:00Z","v":54662,"vw":114.352885},{"c":114.78,"h":114.9651,"l":114.5975,"n":940,"o":114.85,"t":"2026-10-06T15:30:00Z","v":39588,"vw":114.753832},{"c":114.62,"h":114.815,"l":114.4,"n":1062,"o":114.815,"t":"2026-10-06T15:45:00Z","v":71705,"vw":114.635579},{"c":113.95,"h":114.665,"l":113.865,"n":1124,"o":114.63,"t":"2026-10-06T16:00:00Z","v":114900,"vw":114.382845},{"c":113.45,"h":114.03,"l":112.88,"n":1907,"o":113.955,"t":"2026-10-06T16:15:00Z","v":291739,"vw":113.433983},{"c":113.45,"h":113.63,"l":113.39,"n":1038,"o":113.485,"t":"2026-10-06T16:30:00Z","v":65261,"vw":113.516148},{"c":113.17,"h":113.58,"l":113.15,"n":770,"o":113.42,"t":"2026-10-06T16:45:00Z","v":31059,"vw":113.432158},{"c":112.86,"h":113.42,"l":112.85,"n":721,"o":113.27,"t":"2026-10-06T17:00:00Z","v":34931,"vw":113.142509},{"c":112.785,"h":112.9016,"l":112.6001,"n":627,"o":112.855,"t":"2026-10-06T17:15:00Z","v":24126,"vw":112.810936},{"c":113.11,"h":113.1999,"l":112.75,"n":734,"o":112.785,"t":"2026-10-06T17:30:00Z","v":33055,"vw":112.984801},{"c":113.165,"h":113.215,"l":112.99,"n":715,"o":113.11,"t":"2026-10-06T17:45:00Z","v":25525,"vw":113.111039},{"c":112.68,"h":113.34,"l":112.575,"n":1737,"o":113.1999,"t":"2026-10-06T18:00:00Z","v":113465,"vw":113.105729},{"c":113.9525,"h":114.025,"l":112.555,"n":1782,"o":112.64,"t":"2026-10-06T18:15:00Z","v":111420,"vw":113.144218},{"c":113.825,"h":114.1141,"l":113.735,"n":873,"o":114.1141,"t":"2026-10-06T18:30:00Z","v":54011,"vw":113.825696},{"c":113.69,"h":113.82,"l":113.5934,"n":1609,"o":113.75,"t":"2026-10-06T18:45:00Z","v":79527,"vw":113.689814},{"c":112.98,"h":113.72,"l":112.945,"n":1048,"o":113.66,"t":"2026-10-06T19:00:00Z","v":38930,"vw":113.414121},{"c":112.88,"h":113.07,"l":112.66,"n":1417,"o":113.01,"t":"2026-10-06T19:15:00Z","v":51305,"vw":112.843006},{"c":112.81,"h":113.125,"l":112.7875,"n":1724,"o":112.83,"t":"2026-10-06T19:30:00Z","v":67403,"vw":112.937247},{"c":112.74,"h":112.9747,"l":112.345,"n":5852,"o":112.8,"t":"2026-10-06T19:45:00Z","v":359282,"vw":112.698424},{"c":112.73,"h":112.73,"l":112.73,"n":86,"o":112.73,"t":"2026-10-06T20:00:00Z","v":312390,"vw":112.73},{"c":112.669,"h":112.669,"l":112.669,"n":3,"o":112.669,"t":"2026-10-06T22:30:00Z","v":103,"vw":112.669},{"c":112.66,"h":112.73,"l":112.5,"n":40,"o":112.73,"t":"2026-10-07T11:30:00Z","v":844,"vw":112.6456},{"c":112.8,"h":112.8,"l":112.8,"n":2,"o":112.8,"t":"2026-10-07T11:45:00Z","v":169,"vw":112.8},{"c":112.5,"h":112.5,"l":112.5,"n":13,"o":112.5,"t":"2026-10-07T13:15:00Z","v":242,"vw":112.5},{"c":113.46,"h":113.56,"l":112.455,"n":486,"o":112.82,"t":"2026-10-07T13:30:00Z","v":63211,"vw":112.916369},{"c":114.7351,"h":114.78,"l":113.425,"n":1311,"o":113.52,"t":"2026-10-07T13:45:00Z","v":50730,"vw":114.438267},{"c":114.44,"h":115,"l":114.34,"n":1194,"o":114.7,"t":"2026-10-07T14:00:00Z","v":68655,"vw":114.588343},{"c":114.52,"h":114.67,"l":114.34,"n":886,"o":114.435,"t":"2026-10-07T14:15:00Z","v":42733,"vw":114.538837},{"c":114.275,"h":114.76,"l":114.16,"n":782,"o":114.54,"t":"2026-10-07T14:30:00Z","v":25298,"vw":114.47799},{"c":114.77,"h":115.15,"l":114.26,"n":590,"o":114.26,"t":"2026-10-07T14:45:00Z","v":17011,"vw":114.7359},{"c":114.55,"h":114.84,"l":114.31,"n":668,"o":114.755,"t":"2026-10-07T15:00:00Z","v":20310,"vw":114.471686},{"c":114.83,"h":114.89,"l":114.465,"n":688,"o":114.5675,"t":"2026-10-07T15:15:00Z","v":30638,"vw":114.736239},{"c":114.33,"h":114.94,"l":114.31,"n":700,"o":114.93,"t":"2026-10-07T15:30:00Z","v":33911,"vw":114.69211},{"c":115.2776,"h":115.38,"l":114.35,"n":832,"o":114.37,"t":"2026-10-07T15:45:00Z","v":41311,"vw":114.824329},{"c":115.01,"h":115.49,"l":114.98,"n":574,"o":115.335,"t":"2026-10-07T16:00:00Z","v":23250,"vw":115.056025},{"c":114.51,"h":115.07,"l":114.46,"n":1034,"o":115.01,"t":"2026-10-07T16:15:00Z","v":72691,"vw":114.837772},{"c":113.885,"h":114.57,"l":113.88,"n":466,"o":114.57,"t":"2026-10-07T16:30:00Z","v":16248,"vw":114.15759},{"c":113.968,"h":114.12,"l":113.8,"n":423,"o":113.885,"t":"2026-10-07T16:45:00Z","v":13042,"vw":114.008282},{"c":113.87,"h":114.075,"l":113.87,"n":362,"o":114.04,"t":"2026-10-07T17:00:00Z","v":11174,"vw":113.990328},{"c":113.975,"h":114.08,"l":113.75,"n":623,"o":113.825,"t":"2026-10-07T17:15:00Z","v":21947,"vw":113.899852},{"c":114.02,"h":114.08,"l":113.89,"n":555,"o":113.905,"t":"2026-10-07T17:30:00Z","v":22540,"vw":114.007479},{"c":113.845,"h":114.06,"l":113.74,"n":501,"o":114.02,"t":"2026-10-07T17:45:00Z","v":15732,"vw":113.867727},{"c":113.67,"h":113.8,"l":113.56,"n":595,"o":113.76,"t":"2026-10-07T18:00:00Z","v":22811,"vw":113.696115},{"c":113.79,"h":113.79,"l":113.475,"n":478,"o":113.625,"t":"2026-10-07T18:15:00Z","v":16061,"vw":113.568519},{"c":113.5,"h":113.9,"l":113.49,"n":586,"o":113.72,"t":"2026-10-07T18:30:00Z","v":26844,"vw":113.733344},{"c":113.66,"h":113.66,"l":113.415,"n":626,"o":113.535,"t":"2026-10-07T18:45:00Z","v":18355,"vw":113.520007},{"c":113.415,"h":113.72,"l":113.39,"n":783,"o":113.72,"t":"2026-10-07T19:00:00Z","v":22537,"vw":113.555255},{"c":113.42,"h":113.49,"l":113.3,"n":921,"o":113.43,"t":"2026-10-07T19:15:00Z","v":37365,"vw":113.381227},{"c":113.33,"h":113.42,"l":113.165,"n":1246,"o":113.42,"t":"2026-10-07T19:30:00Z","v":55687,"vw":113.270204},{"c":113.44,"h":113.53,"l":113.19,"n":3797,"o":113.305,"t":"2026-10-07T19:45:00Z","v":192100,"vw":113.405226},{"c":113.44,"h":113.44,"l":113.44,"n":76,"o":113.44,"t":"2026-10-07T20:00:00Z","v":277134,"vw":113.44},{"c":113.44,"h":113.5,"l":113.44,"n":3,"o":113.5,"t":"2026-10-07T20:15:00Z","v":561,"vw":113.455},{"c":113.44,"h":113.44,"l":113.44,"n":4,"o":113.44,"t":"2026-10-07T20:30:00Z","v":1250,"vw":113.44},{"c":113.44,"h":113.44,"l":113.44,"n":1,"o":113.44,"t":"2026-10-07T20:45:00Z","v":200,"vw":113.44},{"c":111.9682,"h":111.9682,"l":111.9682,"n":1,"o":111.9682,"t":"2026-10-07T21:15:00Z","v":252,"vw":111.9682},{"c":112.46,"h":112.46,"l":112.46,"n":14,"o":112.46,"t":"2026-10-08T11:30:00Z","v":252,"vw":112.46},{"c":114,"h":114,"l":113.7,"n":13,"o":113.7,"t":"2026-10-08T13:15:00Z","v":461,"vw":113.87234},{"c":112.375,"h":113.645,"l":112.134,"n":811,"o":112.89,"t":"2026-10-08T13:30:00Z","v":73613,"vw":112.856857},{"c":112.14,"h":112.69,"l":112.04,"n":1207,"o":112.36,"t":"2026-10-08T13:45:00Z","v":74652,"vw":112.327081},{"c":111.1,"h":112.26,"l":110.88,"n":1925,"o":112.26,"t":"2026-10-08T14:00:00Z","v":113451,"vw":111.33581},{"c":110.3,"h":111.11,"l":110.11,"n":1352,"o":111.1,"t":"2026-10-08T14:15:00Z","v":73580,"vw":110.495293},{"c":110.68,"h":110.84,"l":110.26,"n":955,"o":110.3,"t":"2026-10-08T14:30:00Z","v":36997,"vw":110.605517},{"c":110.94,"h":111.22,"l":110.625,"n":1225,"o":110.67,"t":"2026-10-08T14:45:00Z","v":65062,"vw":110.925229},{"c":111.12,"h":111.49,"l":110.9897,"n":743,"o":111.07,"t":"2026-10-08T15:00:00Z","v":27707,"vw":111.221391},{"c":111.225,"h":111.64,"l":111.12,"n":1177,"o":111.165,"t":"2026-10-08T15:15:00Z","v":42946,"vw":111.442675},{"c":111.01,"h":111.285,"l":110.77,"n":817,"o":111.2008,"t":"2026-10-08T15:30:00Z","v":28617,"vw":110.984867},{"c":110.145,"h":111.02,"l":110.08,"n":1302,"o":110.94,"t":"2026-10-08T15:45:00Z","v":56245,"vw":110.421306},{"c":110.44,"h":110.575,"l":110.08,"n":1162,"o":110.145,"t":"2026-10-08T16:00:00Z","v":56594,"vw":110.266505},{"c":110.77,"h":110.97,"l":110.44,"n":870,"o":110.49,"t":"2026-10-08T16:15:00Z","v":26576,"vw":110.671746},{"c":110.94,"h":111.085,"l":110.69,"n":669,"o":110.79,"t":"2026-10-08T16:30:00Z","v":29723,"vw":110.825436},{"c":112.15,"h":112.15,"l":111.045,"n":665,"o":111.075,"t":"2026-10-08T16:45:00Z","v":26992,"vw":111.489469},{"c":111.95,"h":112.28,"l":111.925,"n":735,"o":112.13,"t":"2026-10-08T17:00:00Z","v":29974,"vw":112.095826},{"c":112.29,"h":112.475,"l":111.93,"n":637,"o":111.96,"t":"2026-10-08T17:15:00Z","v":21507,"vw":112.171188},{"c":113.42,"h":113.42,"l":112.38,"n":1654,"o":112.38,"t":"2026-10-08T17:30:00Z","v":90218,"vw":112.931745},{"c":113.61,"h":113.69,"l":113.26,"n":1176,"o":113.355,"t":"2026-10-08T17:45:00Z","v":57110,"vw":113.420452},{"c":113.635,"h":113.6496,"l":113.13,"n":917,"o":113.53,"t":"2026-10-08T18:00:00Z","v":49112,"vw":113.39868},{"c":113.41,"h":113.75,"l":113.15,"n":799,"o":113.66,"t":"2026-10-08T18:15:00Z","v":36982,"vw":113.514585},{"c":113.255,"h":113.52,"l":113.105,"n":724,"o":113.47,"t":"2026-10-08T18:30:00Z","v":26946,"vw":113.316269},{"c":112.84,"h":113.28,"l":112.54,"n":1242,"o":113.28,"t":"2026-10-08T18:45:00Z","v":62668,"vw":112.887281},{"c":113.18,"h":113.21,"l":112.775,"n":970,"o":112.835,"t":"2026-10-08T19:00:00Z","v":40617,"vw":112.92082},{"c":113.115,"h":113.26,"l":112.98,"n":1167,"o":113.15,"t":"2026-10-08T19:15:00Z","v":43806,"vw":113.109533},{"c":113.12,"h":113.25,"l":113,"n":1466,"o":113.14,"t":"2026-10-08T19:30:00Z","v":55408,"vw":113.110902},{"c":112.73,"h":113.2,"l":112.67,"n":5262,"o":113.115,"t":"2026-10-08T19:45:00Z","v":260156,"vw":112.866074},{"c":112.75,"h":112.75,"l":112.75,"n":96,"o":112.75,"t":"2026-10-08T20:00:00Z","v":413435,"vw":112.75},{"c":112.41,"h":113.29,"l":112.18,"n":733,"o":112.18,"t":"2026-10-09T13:30:00Z","v":57579,"vw":112.711275},{"c":112.75,"h":113.21,"l":112.37,"n":793,"o":112.41,"t":"2026-10-09T13:45:00Z","v":28366,"vw":112.756939},{"c":113.1,"h":113.61,"l":112.7,"n":1189,"o":112.75,"t":"2026-10-09T14:00:00Z","v":63131,"vw":113.116225},{"c":112.995,"h":113.27,"l":112.675,"n":689,"o":113.185,"t":"2026-10-09T14:15:00Z","v":20990,"vw":112.935791},{"c":112.39,"h":113.045,"l":112.33,"n":568,"o":112.91,"t":"2026-10-09T14:30:00Z","v":17658,"vw":112.741059},{"c":112.5135,"h":112.5135,"l":111.805,"n":956,"o":112.315,"t":"2026-10-09T14:45:00Z","v":31989,"vw":112.241737},{"c":112.6,"h":112.75,"l":112.435,"n":861,"o":112.435,"t":"2026-10-09T15:00:00Z","v":31251,"vw":112.644311},{"c":112.62,"h":112.73,"l":112.43,"n":771,"o":112.59,"t":"2026-10-09T15:15:00Z","v":23367,"vw":112.552016},{"c":112.765,"h":112.8,"l":112.62,"n":534,"o":112.62,"t":"2026-10-09T15:30:00Z","v":17487,"vw":112.726321},{"c":112.95,"h":112.95,"l":112.6,"n":529,"o":112.725,"t":"2026-10-09T15:45:00Z","v":14384,"vw":112.760053},{"c":113.02,"h":113.0926,"l":112.85,"n":442,"o":112.99,"t":"2026-10-09T16:00:00Z","v":20345,"vw":113.003544},{"c":113.23,"h":113.23,"l":113.03,"n":450,"o":113.05,"t":"2026-10-09T16:15:00Z","v":12187,"vw":113.155082},{"c":113.035,"h":113.27,"l":113,"n":491,"o":113.205,"t":"2026-10-09T16:30:00Z","v":15061,"vw":113.174118},{"c":113.1,"h":113.12,"l":112.94,"n":493,"o":113.035,"t":"2026-10-09T16:45:00Z","v":12258,"vw":113.041836},{"c":113.68,"h":113.75,"l":113.145,"n":444,"o":113.17,"t":"2026-10-09T17:00:00Z","v":20355,"vw":113.544453},{"c":113.79,"h":113.87,"l":113.53,"n":893,"o":113.68,"t":"2026-10-09T17:15:00Z","v":75018,"vw":113.686142},{"c":113.515,"h":113.8,"l":113.515,"n":434,"o":113.8,"t":"2026-10-09T17:30:00Z","v":13355,"vw":113.653567},{"c":113.275,"h":113.55,"l":113.215,"n":528,"o":113.515,"t":"2026-10-09T17:45:00Z","v":15850,"vw":113.331142},{"c":113.135,"h":113.31,"l":113.115,"n":319,"o":113.31,"t":"2026-10-09T18:00:00Z","v":16761,"vw":113.144572},{"c":113,"h":113.13,"l":112.93,"n":627,"o":113.13,"t":"2026-10-09T18:15:00Z","v":20347,"vw":112.997348},{"c":113.12,"h":113.33,"l":112.93,"n":566,"o":112.93,"t":"2026-10-09T18:30:00Z","v":18415,"vw":113.170721},{"c":113.125,"h":113.19,"l":113.05,"n":478,"o":113.125,"t":"2026-10-09T18:45:00Z","v":14356,"vw":113.137372},{"c":113.325,"h":113.38,"l":113.09,"n":846,"o":113.13,"t":"2026-10-09T19:00:00Z","v":40063,"vw":113.253486},{"c":113.2,"h":113.44,"l":113.19,"n":1038,"o":113.325,"t":"2026-10-09T19:15:00Z","v":42082,"vw":113.27773},{"c":113.13,"h":113.215,"l":113.06,"n":1413,"o":113.2,"t":"2026-10-09T19:30:00Z","v":58015,"vw":113.150182},{"c":112.79,"h":113.165,"l":112.655,"n":3057,"o":113.13,"t":"2026-10-09T19:45:00Z","v":140917,"vw":112.850987},{"c":112.79,"h":112.79,"l":112.79,"n":93,"o":112.79,"t":"2026-10-09T20:00:00Z","v":268655,"vw":112.79},{"c":112.5,"h":113.05,"l":112.5,"n":37,"o":113.05,"t":"2026-10-12T13:15:00Z","v":2013,"vw":112.75},{"c":113.41,"h":114.05,"l":112.82,"n":505,"o":114.05,"t":"2026-10-12T13:30:00Z","v":34683,"vw":113.14429},{"c":113.4,"h":113.56,"l":113,"n":587,"o":113.34,"t":"2026-10-12T13:45:00Z","v":19816,"vw":113.264643},{"c":112.78,"h":113.415,"l":112.68,"n":622,"o":113.415,"t":"2026-10-12T14:00:00Z","v":20527,"vw":112.964571},{"c":113.09,"h":113.215,"l":112.805,"n":775,"o":112.805,"t":"2026-10-12T14:15:00Z","v":41438,"vw":113.02448},{"c":112.68,"h":113.18,"l":112.68,"n":948,"o":113.08,"t":"2026-10-12T14:30:00Z","v":27673,"vw":113.003114},{"c":112.62,"h":112.86,"l":112.61,"n":762,"o":112.655,"t":"2026-10-12T14:45:00Z","v":25200,"vw":112.739179},{"c":112.94,"h":112.94,"l":112.595,"n":727,"o":112.73,"t":"2026-10-12T15:00:00Z","v":19526,"vw":112.720697},{"c":112.965,"h":112.965,"l":112.745,"n":736,"o":112.83,"t":"2026-10-12T15:15:00Z","v":19642,"vw":112.838675},{"c":112.63,"h":113,"l":112.505,"n":855,"o":112.955,"t":"2026-10-12T15:30:00Z","v":20259,"vw":112.676651},{"c":112.63,"h":112.815,"l":112.59,"n":659,"o":112.64,"t":"2026-10-12T15:45:00Z","v":23821,"vw":112.66353},{"c":112.72,"h":112.9,"l":112.58,"n":967,"o":112.62,"t":"2026-10-12T16:00:00Z","v":60545,"vw":112.77638},{"c":112.845,"h":112.845,"l":112.63,"n":690,"o":112.65,"t":"2026-10-12T16:15:00Z","v":23676,"vw":112.737479},{"c":112.6,"h":112.89,"l":112.45,"n":670,"o":112.83,"t":"2026-10-12T16:30:00Z","v":18611,"vw":112.60643},{"c":112.735,"h":112.8,"l":112.55,"n":699,"o":112.6,"t":"2026-10-12T16:45:00Z","v":19622,"vw":112.653886},{"c":112.71,"h":112.8,"l":112.61,"n":667,"o":112.735,"t":"2026-10-12T17:00:00Z","v":18897,"vw":112.705602},{"c":112.69,"h":112.76,"l":112.58,"n":692,"o":112.735,"t":"2026-10-12T17:15:00Z","v":22620,"vw":112.660413},{"c":112.7,"h":112.775,"l":112.56,"n":600,"o":112.61,"t":"2026-10-12T17:30:00Z","v":23268,"vw":112.672483},{"c":112.585,"h":112.72,"l":112.56,"n":603,"o":112.7,"t":"2026-10-12T17:45:00Z","v":14211,"vw":112.610041},{"c":112.14,"h":112.64,"l":112.12,"n":661,"o":112.5301,"t":"2026-10-12T18:00:00Z","v":24284,"vw":112.363607},{"c":111.76,"h":112.18,"l":111.7,"n":1106,"o":112.175,"t":"2026-10-12T18:15:00Z","v":49588,"vw":111.943562},{"c":112.205,"h":112.265,"l":111.745,"n":790,"o":111.765,"t":"2026-10-12T18:30:00Z","v":44482,"vw":112.019365},{"c":112.31,"h":112.38,"l":112.095,"n":988,"o":112.21,"t":"2026-10-12T18:45:00Z","v":52698,"vw":112.254767},{"c":112.11,"h":112.3,"l":111.83,"n":1025,"o":112.3,"t":"2026-10-12T19:00:00Z","v":54817,"vw":112.032304},{"c":111.79,"h":112.08,"l":111.69,"n":1120,"o":112.05,"t":"2026-10-12T19:15:00Z","v":47138,"vw":111.848072},{"c":111.68,"h":111.8794,"l":111.65,"n":1319,"o":111.78,"t":"2026-10-12T19:30:00Z","v":57357,"vw":111.737976},{"c":111.33,"h":111.74,"l":111.26,"n":5263,"o":111.7,"t":"2026-10-12T19:45:00Z","v":388757,"vw":111.424925},{"c":107,"h":111.41,"l":106.25,"n":277,"o":111.36,"t":"2026-10-12T20:00:00Z","v":287246,"vw":111.243238},{"c":108.78,"h":108.88,"l":107,"n":34,"o":108.29,"t":"2026-10-12T20:15:00Z","v":6828,"vw":108.018666},{"c":109,"h":109,"l":108.76,"n":7,"o":108.76,"t":"2026-10-12T20:30:00Z","v":646,"vw":108.915156},{"c":109.32,"h":109.32,"l":109.32,"n":7,"o":109.32,"t":"2026-10-13T08:00:00Z","v":395,"vw":109.32},{"c":110.97,"h":110.97,"l":110.97,"n":5,"o":110.97,"t":"2026-10-13T09:15:00Z","v":104,"vw":110.97},{"c":111.25,"h":111.25,"l":111.25,"n":3,"o":111.25,"t":"2026-10-13T10:30:00Z","v":103,"vw":111.25},{"c":109.56,"h":111.675,"l":109.345,"n":1310,"o":111.29,"t":"2026-10-13T13:30:00Z","v":87880,"vw":110.312876},{"c":109.02,"h":109.5675,"l":108.68,"n":1304,"o":109.55,"t":"2026-10-13T13:45:00Z","v":97289,"vw":109.051751},{"c":108.675,"h":109.5,"l":108.48,"n":1278,"o":109.04,"t":"2026-10-13T14:00:00Z","v":96335,"vw":109.103192},{"c":108.96,"h":109.12,"l":108.65,"n":1135,"o":108.675,"t":"2026-10-13T14:15:00Z","v":69110,"vw":108.977025},{"c":109.145,"h":109.53,"l":108.84,"n":915,"o":108.93,"t":"2026-10-13T14:30:00Z","v":35087,"vw":109.169568},{"c":108.62,"h":109.215,"l":108.62,"n":1099,"o":109.125,"t":"2026-10-13T14:45:00Z","v":48405,"vw":109.002043},{"c":108.82,"h":109.065,"l":108.59,"n":1309,"o":108.59,"t":"2026-10-13T15:00:00Z","v":107996,"vw":108.822733},{"c":108.6325,"h":108.94,"l":108.46,"n":1264,"o":108.71,"t":"2026-10-13T15:15:00Z","v":74939,"vw":108.70179},{"c":108.595,"h":108.76,"l":108.31,"n":1350,"o":108.545,"t":"2026-10-13T15:30:00Z","v":93465,"vw":108.518298},{"c":108.76,"h":108.87,"l":108.51,"n":756,"o":108.61,"t":"2026-10-13T15:45:00Z","v":29496,"vw":108.662725},{"c":108.565,"h":108.75,"l":108.455,"n":973,"o":108.75,"t":"2026-10-13T16:00:00Z","v":37742,"vw":108.609432},{"c":108.3,"h":108.61,"l":108,"n":1833,"o":108.565,"t":"2026-10-13T16:15:00Z","v":107402,"vw":108.199858},{"c":108.5,"h":108.65,"l":108.1901,"n":1070,"o":108.305,"t":"2026-10-13T16:30:00Z","v":86714,"vw":108.433422},{"c":108.2875,"h":108.59,"l":108.2,"n":841,"o":108.54,"t":"2026-10-13T16:45:00Z","v":32204,"vw":108.336307},{"c":108.19,"h":108.73,"l":108.17,"n":788,"o":108.285,"t":"2026-10-13T17:00:00Z","v":36839,"vw":108.357151},{"c":108.03,"h":108.44,"l":108.03,"n":812,"o":108.19,"t":"2026-10-13T17:15:00Z","v":42479,"vw":108.262221},{"c":107.87,"h":108.29,"l":107.7801,"n":1151,"o":108.055,"t":"2026-10-13T17:30:00Z","v":53150,"vw":108.0782},{"c":108.045,"h":108.19,"l":107.85,"n":994,"o":107.9,"t":"2026-10-13T17:45:00Z","v":81051,"vw":107.979972},{"c":108.32,"h":108.38,"l":107.99,"n":1345,"o":108.12,"t":"2026-10-13T18:00:00Z","v":85449,"vw":108.137765},{"c":108.51,"h":108.52,"l":108.16,"n":985,"o":108.32,"t":"2026-10-13T18:15:00Z","v":76318,"vw":108.384558},{"c":108.43,"h":108.62,"l":108.28,"n":1012,"o":108.495,"t":"2026-10-13T18:30:00Z","v":54205,"vw":108.457585},{"c":108.225,"h":108.55,"l":108.09,"n":891,"o":108.43,"t":"2026-10-13T18:45:00Z","v":36025,"vw":108.341351},{"c":108.455,"h":108.46,"l":108.16,"n":987,"o":108.225,"t":"2026-10-13T19:00:00Z","v":42511,"vw":108.263582},{"c":108.89,"h":108.9,"l":108.29,"n":1506,"o":108.43,"t":"2026-10-13T19:15:00Z","v":78849,"vw":108.591674},{"c":108.73,"h":109.08,"l":108.685,"n":1793,"o":108.85,"t":"2026-10-13T19:30:00Z","v":85729,"vw":108.853793},{"c":108.57,"h":108.73,"l":108.335,"n":5024,"o":108.73,"t":"2026-10-13T19:45:00Z","v":329892,"vw":108.520428},{"c":108.62,"h":108.62,"l":108.62,"n":73,"o":108.62,"t":"2026-10-13T20:00:00Z","v":579200,"vw":108.62},{"c":110.91,"h":111.22,"l":107.83,"n":863,"o":108.61,"t":"2026-10-14T13:30:00Z","v":111964,"vw":109.21422},{"c":110.99,"h":112,"l":110.55,"n":1119,"o":110.86,"t":"2026-10-14T13:45:00Z","v":55381,"vw":111.458085},{"c":111.11,"h":111.73,"l":110.84,"n":1365,"o":110.84,"t":"2026-10-14T14:00:00Z","v":52173,"vw":111.361181},{"c":111.54,"h":112,"l":111.18,"n":957,"o":111.18,"t":"2026-10-14T14:15:00Z","v":37435,"vw":111.696652},{"c":111.23,"h":111.685,"l":110.74,"n":1013,"o":111.63,"t":"2026-10-14T14:30:00Z","v":39504,"vw":111.186202},{"c":110.72,"h":111.23,"l":110.57,"n":1141,"o":111.17,"t":"2026-10-14T14:45:00Z","v":37939,"vw":110.880758},{"c":110.89,"h":111.155,"l":110.695,"n":1343,"o":110.695,"t":"2026-10-14T15:00:00Z","v":52572,"vw":110.923163},{"c":110.99,"h":111.3,"l":110.83,"n":994,"o":110.97,"t":"2026-10-14T15:15:00Z","v":34010,"vw":111.048516},{"c":110.76,"h":111.145,"l":110.745,"n":1076,"o":110.99,"t":"2026-10-14T15:30:00Z","v":43406,"vw":110.951616},{"c":111.02,"h":111.315,"l":110.725,"n":1224,"o":110.77,"t":"2026-10-14T15:45:00Z","v":70844,"vw":111.053504},{"c":110.89,"h":111.16,"l":110.79,"n":1078,"o":110.99,"t":"2026-10-14T16:00:00Z","v":35356,"vw":110.974169},{"c":111.18,"h":111.28,"l":110.9,"n":816,"o":110.96,"t":"2026-10-14T16:15:00Z","v":27843,"vw":111.048383},{"c":110.64,"h":111.24,"l":110.55,"n":746,"o":111.205,"t":"2026-10-14T16:30:00Z","v":27686,"vw":111.00277},{"c":110.9,"h":110.925,"l":110.64,"n":791,"o":110.66,"t":"2026-10-14T16:45:00Z","v":30784,"vw":110.788341},{"c":111.075,"h":111.43,"l":110.79,"n":861,"o":110.86,"t":"2026-10-14T17:00:00Z","v":35548,"vw":111.025411},{"c":111.305,"h":111.39,"l":111.08,"n":797,"o":111.105,"t":"2026-10-14T17:15:00Z","v":23793,"vw":111.221112},{"c":111.385,"h":111.47,"l":111.32,"n":842,"o":111.335,"t":"2026-10-14T17:30:00Z","v":24612,"vw":111.387924},{"c":111.56,"h":111.61,"l":111.04,"n":1070,"o":111.385,"t":"2026-10-14T17:45:00Z","v":40377,"vw":111.364},{"c":111.72,"h":112.05,"l":111.55,"n":1171,"o":111.565,"t":"2026-10-14T18:00:00Z","v":72252,"vw":111.87393},{"c":111.64,"h":111.79,"l":111.58,"n":895,"o":111.7,"t":"2026-10-14T18:15:00Z","v":25182,"vw":111.683614},{"c":111.8,"h":112.06,"l":111.64,"n":1238,"o":111.64,"t":"2026-10-14T18:30:00Z","v":51485,"vw":111.916363},{"c":111.88,"h":112.05,"l":111.655,"n":1112,"o":111.69,"t":"2026-10-14T18:45:00Z","v":41924,"vw":111.85522},{"c":111.8196,"h":111.88,"l":111.5,"n":1157,"o":111.86,"t":"2026-10-14T19:00:00Z","v":49001,"vw":111.683191},{"c":111.485,"h":111.785,"l":111.48,"n":1418,"o":111.785,"t":"2026-10-14T19:15:00Z","v":45853,"vw":111.579861},{"c":111.24,"h":111.55,"l":111.2,"n":1941,"o":111.51,"t":"2026-10-14T19:30:00Z","v":92522,"vw":111.362107},{"c":111.57,"h":111.86,"l":111.27,"n":5441,"o":111.275,"t":"2026-10-14T19:45:00Z","v":368676,"vw":111.631414},{"c":111.57,"h":111.57,"l":111.57,"n":88,"o":111.57,"t":"2026-10-14T20:00:00Z","v":336407,"vw":111.57},{"c":111,"h":111,"l":111,"n":14,"o":111,"t":"2026-10-14T20:15:00Z","v":2973,"vw":111},{"c":111.81,"h":113.13,"l":111.81,"n":18,"o":113.13,"t":"2026-10-15T12:45:00Z","v":1005,"vw":112.042527},{"c":112.6,"h":112.6,"l":112.6,"n":3,"o":112.6,"t":"2026-10-15T13:00:00Z","v":208,"vw":112.6},{"c":112.68,"h":112.68,"l":112.3,"n":5,"o":112.3,"t":"2026-10-15T13:15:00Z","v":301,"vw":112.49},{"c":114.5,"h":116.03,"l":112.6,"n":1774,"o":112.71,"t":"2026-10-15T13:30:00Z","v":137103,"vw":114.099138},{"c":114.96,"h":115.03,"l":114.35,"n":985,"o":114.49,"t":"2026-10-15T13:45:00Z","v":37225,"vw":114.816214},{"c":115.61,"h":115.62,"l":114.7,"n":1137,"o":114.96,"t":"2026-10-15T14:00:00Z","v":44087,"vw":115.218893},{"c":114.84,"h":115.73,"l":114.77,"n":1058,"o":115.53,"t":"2026-10-15T14:15:00Z","v":75286,"vw":115.022438},{"c":114.515,"h":115,"l":114.38,"n":1177,"o":114.8,"t":"2026-10-15T14:30:00Z","v":80868,"vw":114.703189},{"c":114.255,"h":114.68,"l":114.255,"n":1078,"o":114.54,"t":"2026-10-15T14:45:00Z","v":72035,"vw":114.46963},{"c":113.96,"h":114.33,"l":113.77,"n":812,"o":114.27,"t":"2026-10-15T15:00:00Z","v":29351,"vw":114.025604},{"c":114.21,"h":114.24,"l":113.7,"n":643,"o":113.96,"t":"2026-10-15T15:15:00Z","v":22011,"vw":113.935713},{"c":113.715,"h":114.245,"l":113.63,"n":768,"o":114.135,"t":"2026-10-15T15:30:00Z","v":34908,"vw":113.949149},{"c":113.74,"h":113.95,"l":113.645,"n":549,"o":113.72,"t":"2026-10-15T15:45:00Z","v":16910,"vw":113.785638},{"c":113.7,"h":113.99,"l":113.64,"n":544,"o":113.8575,"t":"2026-10-15T16:00:00Z","v":13345,"vw":113.886403},{"c":113.835,"h":113.835,"l":113.655,"n":542,"o":113.71,"t":"2026-10-15T16:15:00Z","v":15519,"vw":113.718526},{"c":113.905,"h":113.999,"l":113.725,"n":730,"o":113.835,"t":"2026-10-15T16:30:00Z","v":37857,"vw":113.851309},{"c":113.85,"h":113.85,"l":113.52,"n":529,"o":113.81,"t":"2026-10-15T16:45:00Z","v":15710,"vw":113.695487},{"c":113.87,"h":113.92,"l":113.67,"n":660,"o":113.85,"t":"2026-10-15T17:00:00Z","v":17150,"vw":113.766669},{"c":113.915,"h":114.09,"l":113.845,"n":610,"o":113.885,"t":"2026-10-15T17:15:00Z","v":36774,"vw":113.955777},{"c":114.19,"h":114.27,"l":113.835,"n":821,"o":113.895,"t":"2026-10-15T17:30:00Z","v":35431,"vw":113.993547},{"c":113.97,"h":114.21,"l":113.91,"n":807,"o":114.19,"t":"2026-10-15T17:45:00Z","v":48501,"vw":114.128835},{"c":113.59,"h":114.1,"l":113.51,"n":728,"o":113.975,"t":"2026-10-15T18:00:00Z","v":27640,"vw":113.779096},{"c":113.34,"h":113.72,"l":113.34,"n":486,"o":113.55,"t":"2026-10-15T18:15:00Z","v":18936,"vw":113.542984},{"c":113.48,"h":113.68,"l":113.355,"n":645,"o":113.355,"t":"2026-10-15T18:30:00Z","v":24610,"vw":113.536963},{"c":113.59,"h":113.72,"l":113.45,"n":617,"o":113.47,"t":"2026-10-15T18:45:00Z","v":18362,"vw":113.573388},{"c":113.65,"h":113.7,"l":113.53,"n":894,"o":113.61,"t":"2026-10-15T19:00:00Z","v":27276,"vw":113.607485},{"c":113.345,"h":113.675,"l":113.255,"n":1043,"o":113.67,"t":"2026-10-15T19:15:00Z","v":32526,"vw":113.449343},{"c":113.67,"h":113.69,"l":113.31,"n":1866,"o":113.31,"t":"2026-10-15T19:30:00Z","v":106019,"vw":113.547506},{"c":113.25,"h":114.16,"l":113.15,"n":6612,"o":113.67,"t":"2026-10-15T19:45:00Z","v":365910,"vw":113.522353},{"c":113.27,"h":113.27,"l":113.27,"n":93,"o":113.27,"t":"2026-10-15T20:00:00Z","v":523363,"vw":113.27},{"c":113.95,"h":113.95,"l":113.95,"n":30,"o":113.95,"t":"2026-10-16T11:00:00Z","v":923,"vw":113.95},{"c":113.8,"h":113.8,"l":113.8,"n":1,"o":113.8,"t":"2026-10-16T13:00:00Z","v":167,"vw":113.8},{"c":113.64,"h":114.345,"l":113.5,"n":689,"o":113.84,"t":"2026-10-16T13:30:00Z","v":99301,"vw":113.911805},{"c":113.11,"h":113.705,"l":112.96,"n":792,"o":113.705,"t":"2026-10-16T13:45:00Z","v":36630,"vw":113.224899},{"c":113.9,"h":114.02,"l":113.14,"n":1155,"o":113.33,"t":"2026-10-16T14:00:00Z","v":39219,"vw":113.613346},{"c":114.245,"h":114.57,"l":113.855,"n":1174,"o":114.01,"t":"2026-10-16T14:15:00Z","v":49662,"vw":114.17859},{"c":114.245,"h":114.37,"l":113.7601,"n":1002,"o":114.165,"t":"2026-10-16T14:30:00Z","v":39305,"vw":114.110519},{"c":114.19,"h":114.42,"l":114.02,"n":695,"o":114.13,"t":"2026-10-16T14:45:00Z","v":24683,"vw":114.182551},{"c":114.395,"h":114.435,"l":114.03,"n":812,"o":114.21,"t":"2026-10-16T15:00:00Z","v":31715,"vw":114.209627},{"c":113.745,"h":114.32,"l":113.6,"n":760,"o":114.31,"t":"2026-10-16T15:15:00Z","v":28000,"vw":114.061675},{"c":113.645,"h":113.89,"l":113.54,"n":674,"o":113.7338,"t":"2026-10-16T15:30:00Z","v":22600,"vw":113.747088},{"c":113.535,"h":113.91,"l":113.51,"n":811,"o":113.71,"t":"2026-10-16T15:45:00Z","v":25966,"vw":113.74488},{"c":112.725,"h":113.65,"l":112.7225,"n":748,"o":113.53,"t":"2026-10-16T16:00:00Z","v":20418,"vw":113.208027},{"c":112.64,"h":112.93,"l":112.64,"n":832,"o":112.73,"t":"2026-10-16T16:15:00Z","v":29139,"vw":112.831316},{"c":112.675,"h":112.755,"l":112.48,"n":653,"o":112.54,"t":"2026-10-16T16:30:00Z","v":18064,"vw":112.609951},{"c":112.865,"h":112.885,"l":112.57,"n":696,"o":112.61,"t":"2026-10-16T16:45:00Z","v":20969,"vw":112.688076},{"c":112.23,"h":112.87,"l":112.15,"n":888,"o":112.87,"t":"2026-10-16T17:00:00Z","v":52599,"vw":112.497606},{"c":112.325,"h":112.37,"l":112.02,"n":672,"o":112.29,"t":"2026-10-16T17:15:00Z","v":19531,"vw":112.160788},{"c":112.53,"h":112.61,"l":112.365,"n":516,"o":112.365,"t":"2026-10-16T17:30:00Z","v":18114,"vw":112.497626},{"c":112.6,"h":112.74,"l":112.4201,"n":601,"o":112.6,"t":"2026-10-16T17:45:00Z","v":23709,"vw":112.562465},{"c":112.39,"h":112.7,"l":112.3,"n":730,"o":112.7,"t":"2026-10-16T18:00:00Z","v":37887,"vw":112.453226},{"c":112.55,"h":112.61,"l":112.365,"n":627,"o":112.395,"t":"2026-10-16T18:15:00Z","v":24239,"vw":112.496736},{"c":112.83,"h":112.87,"l":112.55,"n":784,"o":112.58,"t":"2026-10-16T18:30:00Z","v":24891,"vw":112.692912},{"c":112.49,"h":112.89,"l":112.41,"n":640,"o":112.81,"t":"2026-10-16T18:45:00Z","v":18221,"vw":112.630318},{"c":112.855,"h":112.92,"l":112.54,"n":889,"o":112.54,"t":"2026-10-16T19:00:00Z","v":26072,"vw":112.737539},{"c":113.23,"h":113.325,"l":112.84,"n":1504,"o":112.86,"t":"2026-10-16T19:15:00Z","v":64555,"vw":113.144887},{"c":112.85,"h":113.24,"l":112.78,"n":1563,"o":113.235,"t":"2026-10-16T19:30:00Z","v":47544,"vw":112.976974},{"c":113.11,"h":113.16,"l":112.66,"n":4068,"o":112.83,"t":"2026-10-16T19:45:00Z","v":169205,"vw":112.980616},{"c":113.07,"h":113.07,"l":113.07,"n":79,"o":113.07,"t":"2026-10-16T20:00:00Z","v":541526,"vw":113.07},{"c":112.3,"h":112.3,"l":112.3,"n":25,"o":112.3,"t":"2026-10-16T23:45:00Z","v":390,"vw":112.3},{"c":112.35,"h":112.35,"l":112.35,"n":2,"o":112.35,"t":"2026-10-19T10:00:00Z","v":114,"vw":112.35},{"c":113.08,"h":113.08,"l":113.05,"n":3,"o":113.05,"t":"2026-10-19T12:15:00Z","v":336,"vw":113.071045},{"c":113.81,"h":113.81,"l":113.81,"n":12,"o":113.81,"t":"2026-10-19T13:15:00Z","v":400,"vw":113.81},{"c":113.105,"h":114.38,"l":113.03,"n":676,"o":113.08,"t":"2026-10-19T13:30:00Z","v":35123,"vw":113.485724},{"c":112.88,"h":113.455,"l":112.8,"n":864,"o":113.4,"t":"2026-10-19T13:45:00Z","v":41132,"vw":113.125142},{"c":113.59,"h":113.75,"l":112.77,"n":962,"o":113.01,"t":"2026-10-19T14:00:00Z","v":31510,"vw":113.276697},{"c":113.825,"h":113.8899,"l":113.5001,"n":751,"o":113.69,"t":"2026-10-19T14:15:00Z","v":23292,"vw":113.682274},{"c":113.22,"h":113.87,"l":113.155,"n":944,"o":113.87,"t":"2026-10-19T14:30:00Z","v":32955,"vw":113.615898},{"c":112.91,"h":113.225,"l":112.78,"n":706,"o":113.18,"t":"2026-10-19T14:45:00Z","v":25815,"vw":113.020539},{"c":113.015,"h":113.09,"l":112.78,"n":615,"o":112.96,"t":"2026-10-19T15:00:00Z","v":16382,"vw":112.960919},{"c":113.365,"h":113.4525,"l":113.035,"n":848,"o":113.04,"t":"2026-10-19T15:15:00Z","v":28737,"vw":113.263894},{"c":113.275,"h":113.37,"l":113.115,"n":769,"o":113.35,"t":"2026-10-19T15:30:00Z","v":30358,"vw":113.262454},{"c":112.85,"h":113.28,"l":112.79,"n":529,"o":113.28,"t":"2026-10-19T15:45:00Z","v":16506,"vw":112.995005},{"c":113.09,"h":113.15,"l":112.71,"n":636,"o":112.71,"t":"2026-10-19T16:00:00Z","v":23046,"vw":112.93541},{"c":113.185,"h":113.2,"l":113.01,"n":665,"o":113.09,"t":"2026-10-19T16:15:00Z","v":22826,"vw":113.088449},{"c":113.23,"h":113.385,"l":113.16,"n":517,"o":113.16,"t":"2026-10-19T16:30:00Z","v":17369,"vw":113.274491},{"c":113.45,"h":113.45,"l":113.1275,"n":564,"o":113.21,"t":"2026-10-19T16:45:00Z","v":18521,"vw":113.264099},{"c":113.55,"h":113.555,"l":113.39,"n":743,"o":113.45,"t":"2026-10-19T17:00:00Z","v":27205,"vw":113.493501},{"c":113.6,"h":113.7,"l":113.445,"n":647,"o":113.55,"t":"2026-10-19T17:15:00Z","v":23150,"vw":113.582563},{"c":113.64,"h":113.71,"l":113.58,"n":729,"o":113.635,"t":"2026-10-19T17:30:00Z","v":23622,"vw":113.650356},{"c":113.645,"h":113.74,"l":113.45,"n":780,"o":113.68,"t":"2026-10-19T17:45:00Z","v":27949,"vw":113.617787},{"c":113.875,"h":113.875,"l":113.6,"n":722,"o":113.61,"t":"2026-10-19T18:00:00Z","v":25937,"vw":113.754534},{"c":113.82,"h":113.96,"l":113.72,"n":723,"o":113.91,"t":"2026-10-19T18:15:00Z","v":23986,"vw":113.816883},{"c":113.785,"h":113.9,"l":113.69,"n":735,"o":113.81,"t":"2026-10-19T18:30:00Z","v":30960,"vw":113.780879},{"c":113.735,"h":113.835,"l":113.66,"n":661,"o":113.74,"t":"2026-10-19T18:45:00Z","v":28121,"vw":113.715699},{"c":113.73,"h":113.78,"l":113.68,"n":932,"o":113.735,"t":"2026-10-19T19:00:00Z","v":31593,"vw":113.724977},{"c":113.43,"h":113.765,"l":113.31,"n":1124,"o":113.74,"t":"2026-10-19T19:15:00Z","v":50938,"vw":113.593427},{"c":113.38,"h":113.595,"l":113.22,"n":2063,"o":113.44,"t":"2026-10-19T19:30:00Z","v":79363,"vw":113.378937},{"c":113.26,"h":113.44,"l":113.125,"n":4010,"o":113.365,"t":"2026-10-19T19:45:00Z","v":161706,"vw":113.29308},{"c":113.3628,"h":113.3628,"l":113.25,"n":80,"o":113.25,"t":"2026-10-19T20:00:00Z","v":277714,"vw":113.255062},{"c":113.71,"h":113.71,"l":113.71,"n":16,"o":113.71,"t":"2026-10-20T11:45:00Z","v":201,"vw":113.71},{"c":116.35,"h":116.35,"l":113.2619,"n":698,"o":114.13,"t":"2026-10-20T13:30:00Z","v":59047,"vw":115.110884},{"c":116.4239,"h":116.57,"l":115.985,"n":785,"o":116.3799,"t":"2026-10-20T13:45:00Z","v":24120,"vw":116.290167},{"c":116.1,"h":116.5,"l":115.6,"n":1827,"o":116.04,"t":"2026-10-20T14:00:00Z","v":51555,"vw":116.268164},{"c":116.27,"h":116.46,"l":116.05,"n":711,"o":116.11,"t":"2026-10-20T14:15:00Z","v":14965,"vw":116.304211},{"c":116.375,"h":116.57,"l":115.94,"n":874,"o":116.15,"t":"2026-10-20T14:30:00Z","v":26515,"vw":116.292145},{"c":116.56,"h":116.845,"l":116.34,"n":1005,"o":116.34,"t":"2026-10-20T14:45:00Z","v":48804,"vw":116.637403},{"c":116.58,"h":116.74,"l":116.38,"n":640,"o":116.4,"t":"2026-10-20T15:00:00Z","v":14415,"vw":116.554784},{"c":116.74,"h":116.75,"l":116.45,"n":595,"o":116.58,"t":"2026-10-20T15:15:00Z","v":17898,"vw":116.575349},{"c":116.87,"h":117,"l":116.76,"n":512,"o":116.76,"t":"2026-10-20T15:30:00Z","v":11716,"vw":116.880788},{"c":116.47,"h":116.815,"l":116.47,"n":407,"o":116.815,"t":"2026-10-20T15:45:00Z","v":11658,"vw":116.633563},{"c":116.08,"h":116.439,"l":116.06,"n":756,"o":116.38,"t":"2026-10-20T16:00:00Z","v":30834,"vw":116.252993},{"c":116.25,"h":116.25,"l":116.1,"n":344,"o":116.13,"t":"2026-10-20T16:15:00Z","v":7427,"vw":116.138989},{"c":115.975,"h":116.34,"l":115.975,"n":413,"o":116.34,"t":"2026-10-20T16:30:00Z","v":7921,"vw":116.15915},{"c":115.85,"h":116.045,"l":115.66,"n":1020,"o":116,"t":"2026-10-20T16:45:00Z","v":41026,"vw":115.872774},{"c":116.07,"h":116.115,"l":115.79,"n":447,"o":115.8,"t":"2026-10-20T17:00:00Z","v":16410,"vw":115.966831},{"c":116.16,"h":116.345,"l":116.11,"n":547,"o":116.12,"t":"2026-10-20T17:15:00Z","v":20341,"vw":116.22342},{"c":116.265,"h":116.34,"l":116.09,"n":732,"o":116.21,"t":"2026-10-20T17:30:00Z","v":25689,"vw":116.171169},{"c":116.26,"h":116.37,"l":116.26,"n":497,"o":116.265,"t":"2026-10-20T17:45:00Z","v":13694,"vw":116.309699},{"c":116.53,"h":116.6299,"l":116.245,"n":708,"o":116.245,"t":"2026-10-20T18:00:00Z","v":25719,"vw":116.490385},{"c":116.47,"h":116.59,"l":116.43,"n":575,"o":116.56,"t":"2026-10-20T18:15:00Z","v":16134,"vw":116.524655},{"c":116.2,"h":116.475,"l":116.2,"n":662,"o":116.46,"t":"2026-10-20T18:30:00Z","v":18541,"vw":116.349315},{"c":116.265,"h":116.315,"l":116.1,"n":648,"o":116.19,"t":"2026-10-20T18:45:00Z","v":25284,"vw":116.215819},{"c":116.395,"h":116.505,"l":116.155,"n":1218,"o":116.24,"t":"2026-10-20T19:00:00Z","v":49588,"vw":116.378317},{"c":116.41,"h":116.46,"l":116.21,"n":1137,"o":116.385,"t":"2026-10-20T19:15:00Z","v":42660,"vw":116.334283},{"c":116.44,"h":116.5,"l":116.235,"n":1321,"o":116.405,"t":"2026-10-20T19:30:00Z","v":44244,"vw":116.365144},{"c":116.62,"h":116.69,"l":116.065,"n":4479,"o":116.405,"t":"2026-10-20T19:45:00Z","v":206896,"vw":116.49088},{"c":116.615,"h":116.615,"l":116.615,"n":68,"o":116.615,"t":"2026-10-20T20:00:00Z","v":351453,"vw":116.615},{"c":116.5,"h":116.5,"l":116.5,"n":2,"o":116.5,"t":"2026-10-21T11:45:00Z","v":167,"vw":116.5},{"c":116.81,"h":116.92,"l":116.81,"n":2,"o":116.92,"t":"2026-10-21T12:00:00Z","v":210,"vw":116.867619},{"c":116.31,"h":116.31,"l":115.5,"n":36,"o":115.5,"t":"2026-10-21T12:15:00Z","v":4544,"vw":115.858095},{"c":116.57,"h":116.57,"l":115.48,"n":616,"o":115.98,"t":"2026-10-21T13:30:00Z","v":45196,"vw":115.997491},{"c":116.08,"h":116.47,"l":115.8,"n":758,"o":116.21,"t":"2026-10-21T13:45:00Z","v":30126,"vw":116.143336},{"c":115.545,"h":116.26,"l":115.18,"n":907,"o":116,"t":"2026-10-21T14:00:00Z","v":33231,"vw":115.57316},{"c":115.61,"h":115.775,"l":115.22,"n":781,"o":115.39,"t":"2026-10-21T14:15:00Z","v":30011,"vw":115.441189},{"c":115.28,"h":115.82,"l":115.21,"n":862,"o":115.675,"t":"2026-10-21T14:30:00Z","v":25671,"vw":115.414903},{"c":114.945,"h":115.35,"l":114.83,"n":938,"o":115.35,"t":"2026-10-21T14:45:00Z","v":34628,"vw":115.091423},{"c":114.72,"h":115,"l":114.5875,"n":919,"o":115,"t":"2026-10-21T15:00:00Z","v":30336,"vw":114.808432},{"c":114.76,"h":114.87,"l":114.675,"n":800,"o":114.745,"t":"2026-10-21T15:15:00Z","v":31894,"vw":114.793447},{"c":114.46,"h":114.805,"l":114.22,"n":1035,"o":114.805,"t":"2026-10-21T15:30:00Z","v":27057,"vw":114.42083},{"c":114.125,"h":114.56,"l":114.115,"n":1272,"o":114.44,"t":"2026-10-21T15:45:00Z","v":47008,"vw":114.427947},{"c":113.912,"h":114.24,"l":113.87,"n":850,"o":114.125,"t":"2026-10-21T16:00:00Z","v":35172,"vw":114.003267},{"c":114.1,"h":114.155,"l":113.95,"n":749,"o":113.965,"t":"2026-10-21T16:15:00Z","v":19872,"vw":114.053636},{"c":113.845,"h":114.2,"l":113.82,"n":780,"o":114.15,"t":"2026-10-21T16:30:00Z","v":22023,"vw":113.988834},{"c":114.27,"h":114.3,"l":113.78,"n":788,"o":113.82,"t":"2026-10-21T16:45:00Z","v":30605,"vw":113.958448},{"c":114.075,"h":114.285,"l":114.03,"n":753,"o":114.27,"t":"2026-10-21T17:00:00Z","v":26843,"vw":114.179457},{"c":113.76,"h":114.09,"l":113.71,"n":802,"o":114.05,"t":"2026-10-21T17:15:00Z","v":30151,"vw":113.900166},{"c":113.94,"h":114.12,"l":113.68,"n":1233,"o":113.68,"t":"2026-10-21T17:30:00Z","v":52974,"vw":113.92058},{"c":113.695,"h":113.905,"l":113.64,"n":750,"o":113.905,"t":"2026-10-21T17:45:00Z","v":22882,"vw":113.784772},{"c":113.655,"h":113.81,"l":113.52,"n":673,"o":113.63,"t":"2026-10-21T18:00:00Z","v":19643,"vw":113.668161},{"c":113.695,"h":113.84,"l":113.63,"n":883,"o":113.63,"t":"2026-10-21T18:15:00Z","v":28555,"vw":113.719236},{"c":113.68,"h":113.71,"l":113.62,"n":616,"o":113.67,"t":"2026-10-21T18:30:00Z","v":18334,"vw":113.666533},{"c":113.44,"h":113.67,"l":113.42,"n":1179,"o":113.65,"t":"2026-10-21T18:45:00Z","v":43586,"vw":113.564354},{"c":113.545,"h":113.57,"l":113.3875,"n":1073,"o":113.42,"t":"2026-10-21T19:00:00Z","v":47861,"vw":113.477023},{"c":113.855,"h":113.855,"l":113.52,"n":1144,"o":113.525,"t":"2026-10-21T19:15:00Z","v":45166,"vw":113.635221},{"c":113.54,"h":113.85,"l":113.475,"n":1606,"o":113.85,"t":"2026-10-21T19:30:00Z","v":66490,"vw":113.64353},{"c":113.4,"h":113.735,"l":113.35,"n":3901,"o":113.54,"t":"2026-10-21T19:45:00Z","v":178689,"vw":113.501245},{"c":113.44,"h":113.44,"l":113.44,"n":80,"o":113.44,"t":"2026-10-21T20:00:00Z","v":350878,"vw":113.44},{"c":113.55,"h":116.3,"l":113.3,"n":26,"o":115.64,"t":"2026-10-21T22:15:00Z","v":17414,"vw":114.735371},{"c":114,"h":114,"l":114,"n":2,"o":114,"t":"2026-10-21T23:45:00Z","v":103,"vw":114},{"c":114.69,"h":114.89,"l":112.76,"n":654,"o":114.05,"t":"2026-10-22T13:30:00Z","v":72123,"vw":113.700228},{"c":115.19,"h":115.88,"l":114.0557,"n":1457,"o":114.56,"t":"2026-10-22T13:45:00Z","v":120237,"vw":114.917694},{"c":115.775,"h":116.78,"l":115.19,"n":1242,"o":115.195,"t":"2026-10-22T14:00:00Z","v":81338,"vw":115.899742},{"c":115.35,"h":116.26,"l":115.35,"n":1289,"o":115.77,"t":"2026-10-22T14:15:00Z","v":59453,"vw":115.725709},{"c":115.62,"h":115.62,"l":114.93,"n":863,"o":115.41,"t":"2026-10-22T14:30:00Z","v":29679,"vw":115.245606},{"c":115.84,"h":116.02,"l":115.565,"n":767,"o":115.58,"t":"2026-10-22T14:45:00Z","v":29861,"vw":115.818467},{"c":116.18,"h":116.36,"l":115.64,"n":1017,"o":115.84,"t":"2026-10-22T15:00:00Z","v":32128,"vw":116.069308},{"c":115.115,"h":116.24,"l":114.8425,"n":1177,"o":116.23,"t":"2026-10-22T15:15:00Z","v":47399,"vw":115.477485},{"c":115.04,"h":115.29,"l":114.71,"n":1208,"o":115.115,"t":"2026-10-22T15:30:00Z","v":65867,"vw":114.876781},{"c":115.245,"h":115.295,"l":114.76,"n":621,"o":115.055,"t":"2026-10-22T15:45:00Z","v":21798,"vw":115.073281},{"c":115.3,"h":115.32,"l":114.5,"n":641,"o":115.29,"t":"2026-10-22T16:00:00Z","v":58477,"vw":114.62706},{"c":115.5,"h":115.57,"l":115.2873,"n":658,"o":115.33,"t":"2026-10-22T16:15:00Z","v":23217,"vw":115.458049},{"c":113.83,"h":115.61,"l":113.83,"n":829,"o":115.595,"t":"2026-10-22T16:30:00Z","v":29829,"vw":114.567352},{"c":114.56,"h":114.795,"l":113.52,"n":1237,"o":113.78,"t":"2026-10-22T16:45:00Z","v":58402,"vw":113.997465},{"c":114.825,"h":114.825,"l":114.24,"n":785,"o":114.57,"t":"2026-10-22T17:00:00Z","v":26313,"vw":114.451833},{"c":115.28,"h":115.33,"l":114.775,"n":706,"o":114.825,"t":"2026-10-22T17:15:00Z","v":19591,"vw":114.917851},{"c":115.705,"h":115.85,"l":115.19,"n":925,"o":115.31,"t":"2026-10-22T17:30:00Z","v":36633,"vw":115.44595},{"c":115.67,"h":116.11,"l":115.6,"n":1584,"o":115.85,"t":"2026-10-22T17:45:00Z","v":88855,"vw":115.848691},{"c":115.89,"h":116.1387,"l":115.37,"n":1233,"o":115.675,"t":"2026-10-22T18:00:00Z","v":77176,"vw":115.588537},{"c":116.23,"h":116.51,"l":115.89,"n":1242,"o":115.94,"t":"2026-10-22T18:15:00Z","v":65978,"vw":116.340488},{"c":116.025,"h":116.545,"l":116.025,"n":735,"o":116.2,"t":"2026-10-22T18:30:00Z","v":23187,"vw":116.250583},{"c":116.27,"h":116.41,"l":115.9,"n":1059,"o":116.08,"t":"2026-10-22T18:45:00Z","v":42761,"vw":116.239594},{"c":116.435,"h":116.605,"l":116.19,"n":1060,"o":116.26,"t":"2026-10-22T19:00:00Z","v":48901,"vw":116.429048},{"c":116.51,"h":116.74,"l":116.435,"n":1300,"o":116.435,"t":"2026-10-22T19:15:00Z","v":60132,"vw":116.61666},{"c":116.81,"h":117.02,"l":116.46,"n":2069,"o":116.51,"t":"2026-10-22T19:30:00Z","v":95957,"vw":116.831161},{"c":116.93,"h":117.17,"l":116.51,"n":4954,"o":116.85,"t":"2026-10-22T19:45:00Z","v":230729,"vw":116.880106},{"c":116.93,"h":116.93,"l":116.89,"n":61,"o":116.89,"t":"2026-10-22T20:00:00Z","v":545414,"vw":116.929992},{"c":117.65,"h":117.65,"l":117.59,"n":5,"o":117.59,"t":"2026-10-22T23:45:00Z","v":750,"vw":117.64}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1028541073284324,"strike":159.42917853431354,"iv":0.770730700093784,"gamma":0.006910926831918816,"theta":-0.07904804341827104,"vega":0.05786853201649393,"rho":0.008130582611383629,"breakevenPct":36.44881652498255},{"delta":0.15,"premium":1.284159159159159,"strike":138.4934934934935,"iv":0.5183866866866866,"gamma":0.013454554554554554,"theta":-0.07166426426426425,"vega":0.07453073073073073,"rho":0.012700588019800441,"breakevenPct":18.80803455389091},{"delta":0.2,"premium":1.9222972972972974,"strike":135.99099099099098,"iv":0.5555738738738739,"gamma":0.015206306306306308,"theta":-0.09253513513513514,"vega":0.0901963963963964,"rho":0.01676988540677099,"breakevenPct":17.223364460933524},{"delta":0.25,"premium":2.0347529812606475,"strike":129.0885860306644,"iv":0.4382993185689949,"gamma":0.022056218057921635,"theta":-0.08331022146507666,"vega":0.1025373083475298,"rho":0.02107785277572123,"breakevenPct":11.45205185883981},{"delta":0.3,"premium":2.6416524701873936,"strike":126.95911413969336,"iv":0.4460080068143101,"gamma":0.023589437819420786,"theta":-0.09267989778534923,"vega":0.1117366269165247,"rho":0.025144311669556982,"breakevenPct":10.157897670956853},{"delta":0.35,"premium":3.262305295950156,"strike":124.84423676012462,"iv":0.45359532710280376,"gamma":0.025034267912772586,"theta":-0.10169875389408099,"vega":0.12049595015576324,"rho":0.029201930139589043,"breakevenPct":8.887838551699744},{"delta":0.4,"premium":4.041121495327103,"strike":122.89719626168224,"iv":0.4597869158878505,"gamma":0.02546261682242991,"theta":-0.10668317757009346,"vega":0.12419532710280375,"rho":0.033157883735878725,"breakevenPct":7.894872721639892},{"delta":0.45,"premium":4.81993769470405,"strike":120.95015576323988,"iv":0.4659785046728972,"gamma":0.02589096573208723,"theta":-0.11166760124610592,"vega":0.12789470404984424,"rho":0.0371138373321684,"breakevenPct":6.901906891580042},{"delta":0.5,"premium":5.464011379800854,"strike":119.0896159317212,"iv":0.4547251778093883,"gamma":0.02681009957325747,"theta":-0.11042204836415362,"vega":0.12877140825035563,"rho":0.04115749592329984,"breakevenPct":5.867936516380829},{"delta":0.55,"premium":5.979658605974397,"strike":117.31152204836415,"iv":0.4268446657183499,"gamma":0.02819701280227596,"theta":-0.10323854907539116,"vega":0.12695775248933144,"rho":0.04528474833763984,"breakevenPct":4.794883684095662},{"delta":0.6,"premium":6.495305832147938,"strike":115.53342816500711,"iv":0.3989641536273115,"gamma":0.02958392603129445,"theta":-0.09605504978662874,"vega":0.12514409672830726,"rho":0.04941200075197984,"breakevenPct":3.7218308518104966},{"delta":0.65,"premium":7.628260869565218,"strike":113.6413043478261,"iv":0.4000565217391304,"gamma":0.028152173913043477,"theta":-0.09229673913043478,"vega":0.11924673913043478,"rho":0.053150950824521745,"breakevenPct":3.076553520944583},{"delta":0.7,"premium":9.025776397515527,"strike":111.70031055900621,"iv":0.4135658385093168,"gamma":0.02551242236024845,"theta":-0.09000636645962733,"vega":0.11159922360248448,"rho":0.056723485607721606,"breakevenPct":2.61460854782978},{"delta":0.75,"premium":10.492235410484668,"strike":109.69337289812067,"iv":0.42642413452027694,"gamma":0.022789119683481702,"theta":-0.08692680514342235,"vega":0.10323194856577646,"rho":0.060247692811458885,"breakevenPct":2.155213181984986},{"delta":0.8,"premium":12.445746785361031,"strike":107.22057368941641,"iv":0.43468328387734917,"gamma":0.019475568743818,"theta":-0.07827200791295745,"vega":0.0897799208704253,"rho":0.06343048905060555,"breakevenPct":1.7138295578218814},{"delta":0.85,"premium":14.37686567164179,"strike":104.77611940298507,"iv":0.438155223880597,"gamma":0.016101492537313435,"theta":-0.06861044776119403,"vega":0.07550597014925374,"rho":0.06663906856124796,"breakevenPct":1.2775053757984385},{"delta":0.9,"premium":16.110842844600526,"strike":102.58121158911325,"iv":0.39948094820017555,"gamma":0.012194556628621595,"theta":-0.05008542581211588,"vega":0.05399587357330991,"rho":0.07007464197192152,"breakevenPct":0.8857241255535759}],"put":[{"delta":0.1,"premium":1.3523627923859196,"strike":90.34971276202164,"iv":0.8089206257240951,"gamma":0.00674314445923079,"theta":-0.07865351850326759,"vega":0.05695622118639875,"rho":-0.010698503796053707,"breakevenPct":24.354143672217837},{"delta":0.15,"premium":1.6359065155807366,"strike":100.71529745042493,"iv":0.5965966005665723,"gamma":0.011943626062322946,"theta":-0.07836104815864023,"vega":0.07557577903682719,"rho":-0.015835730335775088,"breakevenPct":15.784623089805198},{"delta":0.2,"premium":2.3087110481586404,"strike":104.25637393767705,"iv":0.5846985835694052,"gamma":0.014634844192634562,"theta":-0.09202960339943343,"vega":0.09080240793201133,"rho":-0.021077965094081497,"breakevenPct":13.346652877587415},{"delta":0.25,"premium":3.0518623024830704,"strike":107.22911963882619,"iv":0.5745764108352145,"gamma":0.01684954853273138,"theta":-0.10163194130925508,"vega":0.10251523702031604,"rho":-0.02634016276407458,"breakevenPct":11.45154497548397},{"delta":0.3,"premium":3.8164107485604606,"strike":110.04318618042227,"iv":0.5650006717850289,"gamma":0.01892245681381958,"theta":-0.11007773512476007,"vega":0.11321314779270635,"rho":-0.03160905116161483,"breakevenPct":9.709498145463831},{"delta":0.35,"premium":4.728119001919386,"strike":112.44241842610364,"iv":0.5594824376199616,"gamma":0.020170057581573895,"theta":-0.11439635316698656,"vega":0.11949913627639155,"rho":-0.03695345158225717,"breakevenPct":8.445134361084357},{"delta":0.4,"premium":5.639827255278312,"strike":114.84165067178503,"iv":0.5539642034548944,"gamma":0.021417658349328215,"theta":-0.11871497120921305,"vega":0.12578512476007678,"rho":-0.04229785200289951,"breakevenPct":7.180770576704878},{"delta":0.45,"premium":6.754652213188798,"strike":117.10930442637759,"iv":0.5507313459801264,"gamma":0.021879674796747968,"theta":-0.11921093044263775,"vega":0.12776088527551943,"rho":-0.04776961683969251,"breakevenPct":6.200890596524615},{"delta":0.5,"premium":7.883830171635049,"strike":119.3676603432701,"iv":0.5476599819331526,"gamma":0.022286178861788616,"theta":-0.119436766034327,"vega":0.12943206865401985,"rho":-0.053250381731588234,"breakevenPct":5.241113326277057},{"delta":0.55,"premium":9.25084745762712,"strike":121.69491525423729,"iv":0.546257627118644,"gamma":0.02206101694915254,"theta":-0.11685593220338983,"vega":0.12793389830508473,"rho":-0.05890001511160947,"breakevenPct":4.42493174958762},{"delta":0.6,"premium":10.710357815442562,"strike":124.04896421845575,"iv":0.5455043314500941,"gamma":0.02159020715630885,"theta":-0.11318361581920904,"vega":0.12520320150659134,"rho":-0.06461531957034618,"breakevenPct":3.664592942615233},{"delta":0.65,"premium":12.571331058020482,"strike":126.69510807736064,"iv":0.5499124004550626,"gamma":0.020518543799772467,"theta":-0.10810637087599544,"vega":0.11996393629124004,"rho":-0.07063243665298125,"breakevenPct":2.9972146031957867},{"delta":0.7,"premium":14.70443686006826,"strike":129.53924914675767,"iv":0.5578191126279863,"gamma":0.019039590443686007,"theta":-0.10207679180887372,"vega":0.11302423208191126,"rho":-0.0768541381316816,"breakevenPct":2.3928497350706186},{"delta":0.75,"premium":17.863191153238546,"strike":133.30963665086887,"iv":0.5788254344391786,"gamma":0.016814218009478674,"theta":-0.09501026856240126,"vega":0.10309636650868878,"rho":-0.08386830204791426,"breakevenPct":1.8729745026516538},{"delta":0.8,"premium":21.762622309197653,"strike":137.79843444227006,"iv":0.6013810176125245,"gamma":0.014288845401174166,"theta":-0.08501585127201565,"vega":0.09087632093933462,"rho":-0.09146902249785516,"breakevenPct":1.3720253862538023},{"delta":0.85,"premium":29.038317757009338,"strike":145.56074766355138,"iv":0.6702355140186915,"gamma":0.010709345794392526,"theta":-0.07694018691588786,"vega":0.07595887850467291,"rho":-0.10170459458126653,"breakevenPct":0.9584106191737778},{"delta":0.9,"premium":43.90909090909094,"strike":160.90909090909093,"iv":0.8035181818181822,"gamma":0.006690909090909087,"theta":-0.06590909090909093,"vega":0.057172727272727264,"rho":-0.1179382279185666,"breakevenPct":0.5524861878453087}]},"raw":{"call":[{"delta":0.1,"premium":1.1028541073284324,"strike":159.42917853431354,"iv":0.770730700093784,"gamma":0.006910926831918816,"theta":-0.07904804341827104,"vega":0.05786853201649393,"rho":0.008130582611383629,"breakevenPct":36.44881652498255},{"delta":0.15,"premium":1.284159159159159,"strike":138.4934934934935,"iv":0.5183866866866866,"gamma":0.013454554554554554,"theta":-0.07166426426426425,"vega":0.07453073073073073,"rho":0.012700588019800441,"breakevenPct":18.80803455389091},{"delta":0.2,"premium":1.9222972972972974,"strike":135.99099099099098,"iv":0.5555738738738739,"gamma":0.015206306306306308,"theta":-0.09253513513513514,"vega":0.0901963963963964,"rho":0.01676988540677099,"breakevenPct":17.223364460933524},{"delta":0.25,"premium":2.0347529812606475,"strike":129.0885860306644,"iv":0.4382993185689949,"gamma":0.022056218057921635,"theta":-0.08331022146507666,"vega":0.1025373083475298,"rho":0.02107785277572123,"breakevenPct":11.45205185883981},{"delta":0.3,"premium":2.6416524701873936,"strike":126.95911413969336,"iv":0.4460080068143101,"gamma":0.023589437819420786,"theta":-0.09267989778534923,"vega":0.1117366269165247,"rho":0.025144311669556982,"breakevenPct":10.157897670956853},{"delta":0.35,"premium":3.262305295950156,"strike":124.84423676012462,"iv":0.45359532710280376,"gamma":0.025034267912772586,"theta":-0.10169875389408099,"vega":0.12049595015576324,"rho":0.029201930139589043,"breakevenPct":8.887838551699744},{"delta":0.4,"premium":4.041121495327103,"strike":122.89719626168224,"iv":0.4597869158878505,"gamma":0.02546261682242991,"theta":-0.10668317757009346,"vega":0.12419532710280375,"rho":0.033157883735878725,"breakevenPct":7.894872721639892},{"delta":0.45,"premium":4.81993769470405,"strike":120.95015576323988,"iv":0.4659785046728972,"gamma":0.02589096573208723,"theta":-0.11166760124610592,"vega":0.12789470404984424,"rho":0.0371138373321684,"breakevenPct":6.901906891580042},{"delta":0.5,"premium":5.464011379800854,"strike":119.0896159317212,"iv":0.4547251778093883,"gamma":0.02681009957325747,"theta":-0.11042204836415362,"vega":0.12877140825035563,"rho":0.04115749592329984,"breakevenPct":5.867936516380829},{"delta":0.55,"premium":5.979658605974397,"strike":117.31152204836415,"iv":0.4268446657183499,"gamma":0.02819701280227596,"theta":-0.10323854907539116,"vega":0.12695775248933144,"rho":0.04528474833763984,"breakevenPct":4.794883684095662},{"delta":0.6,"premium":6.495305832147938,"strike":115.53342816500711,"iv":0.3989641536273115,"gamma":0.02958392603129445,"theta":-0.09605504978662874,"vega":0.12514409672830726,"rho":0.04941200075197984,"breakevenPct":3.7218308518104966},{"delta":0.65,"premium":7.628260869565218,"strike":113.6413043478261,"iv":0.4000565217391304,"gamma":0.028152173913043477,"theta":-0.09229673913043478,"vega":0.11924673913043478,"rho":0.053150950824521745,"breakevenPct":3.076553520944583},{"delta":0.7,"premium":9.025776397515527,"strike":111.70031055900621,"iv":0.4135658385093168,"gamma":0.02551242236024845,"theta":-0.09000636645962733,"vega":0.11159922360248448,"rho":0.056723485607721606,"breakevenPct":2.61460854782978},{"delta":0.75,"premium":10.492235410484668,"strike":109.69337289812067,"iv":0.42642413452027694,"gamma":0.022789119683481702,"theta":-0.08692680514342235,"vega":0.10323194856577646,"rho":0.060247692811458885,"breakevenPct":2.155213181984986},{"delta":0.8,"premium":12.445746785361031,"strike":107.22057368941641,"iv":0.43468328387734917,"gamma":0.019475568743818,"theta":-0.07827200791295745,"vega":0.0897799208704253,"rho":0.06343048905060555,"breakevenPct":1.7138295578218814},{"delta":0.85,"premium":14.37686567164179,"strike":104.77611940298507,"iv":0.438155223880597,"gamma":0.016101492537313435,"theta":-0.06861044776119403,"vega":0.07550597014925374,"rho":0.06663906856124796,"breakevenPct":1.2775053757984385},{"delta":0.9,"premium":16.110842844600526,"strike":102.58121158911325,"iv":0.39948094820017555,"gamma":0.012194556628621595,"theta":-0.05008542581211588,"vega":0.05399587357330991,"rho":0.07007464197192152,"breakevenPct":0.8857241255535759}],"put":[{"delta":0.1,"premium":1.3523627923859196,"strike":90.34971276202164,"iv":0.8089206257240951,"gamma":0.00674314445923079,"theta":-0.07865351850326759,"vega":0.05695622118639875,"rho":-0.010698503796053707,"breakevenPct":24.354143672217837},{"delta":0.15,"premium":1.6359065155807366,"strike":100.71529745042493,"iv":0.5965966005665723,"gamma":0.011943626062322946,"theta":-0.07836104815864023,"vega":0.07557577903682719,"rho":-0.015835730335775088,"breakevenPct":15.784623089805198},{"delta":0.2,"premium":2.3087110481586404,"strike":104.25637393767705,"iv":0.5846985835694052,"gamma":0.014634844192634562,"theta":-0.09202960339943343,"vega":0.09080240793201133,"rho":-0.021077965094081497,"breakevenPct":13.346652877587415},{"delta":0.25,"premium":3.0518623024830704,"strike":107.22911963882619,"iv":0.5745764108352145,"gamma":0.01684954853273138,"theta":-0.10163194130925508,"vega":0.10251523702031604,"rho":-0.02634016276407458,"breakevenPct":11.45154497548397},{"delta":0.3,"premium":3.8164107485604606,"strike":110.04318618042227,"iv":0.5650006717850289,"gamma":0.01892245681381958,"theta":-0.11007773512476007,"vega":0.11321314779270635,"rho":-0.03160905116161483,"breakevenPct":9.709498145463831},{"delta":0.35,"premium":4.728119001919386,"strike":112.44241842610364,"iv":0.5594824376199616,"gamma":0.020170057581573895,"theta":-0.11439635316698656,"vega":0.11949913627639155,"rho":-0.03695345158225717,"breakevenPct":8.445134361084357},{"delta":0.4,"premium":5.639827255278312,"strike":114.84165067178503,"iv":0.5539642034548944,"gamma":0.021417658349328215,"theta":-0.11871497120921305,"vega":0.12578512476007678,"rho":-0.04229785200289951,"breakevenPct":7.180770576704878},{"delta":0.45,"premium":6.754652213188798,"strike":117.10930442637759,"iv":0.5507313459801264,"gamma":0.021879674796747968,"theta":-0.11921093044263775,"vega":0.12776088527551943,"rho":-0.04776961683969251,"breakevenPct":6.200890596524615},{"delta":0.5,"premium":7.883830171635049,"strike":119.3676603432701,"iv":0.5476599819331526,"gamma":0.022286178861788616,"theta":-0.119436766034327,"vega":0.12943206865401985,"rho":-0.053250381731588234,"breakevenPct":5.241113326277057},{"delta":0.55,"premium":9.25084745762712,"strike":121.69491525423729,"iv":0.546257627118644,"gamma":0.02206101694915254,"theta":-0.11685593220338983,"vega":0.12793389830508473,"rho":-0.05890001511160947,"breakevenPct":4.42493174958762},{"delta":0.6,"premium":10.710357815442562,"strike":124.04896421845575,"iv":0.5455043314500941,"gamma":0.02159020715630885,"theta":-0.11318361581920904,"vega":0.12520320150659134,"rho":-0.06461531957034618,"breakevenPct":3.664592942615233},{"delta":0.65,"premium":12.571331058020482,"strike":126.69510807736064,"iv":0.5499124004550626,"gamma":0.020518543799772467,"theta":-0.10810637087599544,"vega":0.11996393629124004,"rho":-0.07063243665298125,"breakevenPct":2.9972146031957867},{"delta":0.7,"premium":14.70443686006826,"strike":129.53924914675767,"iv":0.5578191126279863,"gamma":0.019039590443686007,"theta":-0.10207679180887372,"vega":0.11302423208191126,"rho":-0.0768541381316816,"breakevenPct":2.3928497350706186},{"delta":0.75,"premium":17.863191153238546,"strike":133.30963665086887,"iv":0.5788254344391786,"gamma":0.016814218009478674,"theta":-0.09501026856240126,"vega":0.10309636650868878,"rho":-0.08386830204791426,"breakevenPct":1.8729745026516538},{"delta":0.8,"premium":21.762622309197653,"strike":137.79843444227006,"iv":0.6013810176125245,"gamma":0.014288845401174166,"theta":-0.08501585127201565,"vega":0.09087632093933462,"rho":-0.09146902249785516,"breakevenPct":1.3720253862538023},{"delta":0.85,"premium":29.038317757009338,"strike":145.56074766355138,"iv":0.6702355140186915,"gamma":0.010709345794392526,"theta":-0.07694018691588786,"vega":0.07595887850467291,"rho":-0.10170459458126653,"breakevenPct":0.9584106191737778},{"delta":0.9,"premium":43.90909090909094,"strike":160.90909090909093,"iv":0.8035181818181822,"gamma":0.006690909090909087,"theta":-0.06590909090909093,"vega":0.057172727272727264,"rho":-0.1179382279185666,"breakevenPct":0.5524861878453087}]}},"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"}}