{"symbol":"LSCC","url":"https://intraalpha.com/companies/LSCC","capturedAt":"2026-10-22T13:13:09.579Z","state":"ready","quote":{"symbol":"LSCC","last_price":103.4,"prev_close":107.41,"regular_close":107.79,"change":-4.01,"change_pct":-3.7334,"regular_change":0.38,"regular_change_pct":0.3538,"extended_change":-4.39,"extended_change_pct":-4.0727,"bid":102.28,"ask":104.2,"bid_size":100,"ask_size":600,"volume":1683372,"vwap":108.009003,"open":109.59,"high":110.99,"low":107.11,"close":107.79,"trade_count":31089,"last_trade_at":"2026-10-22T12:08:08.456578735Z","last_quote_at":"2026-10-22T13:10:03.994718502Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:13:07.10933681-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"LSCC","fetched_at":"2026-10-22T13:13:09.190576+00:00","name":"Lattice Semiconductor Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Lattice Semiconductor Corporation, develops and sells semiconductor products in Asia, Europe and America. The company is headquartered in Hillsboro, Oregon.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":15309443000,"ebitda":92137000,"pe_ratio":431.16,"peg_ratio":0.591,"book_value":5.74,"dividend_per_share":null,"dividend_yield":null,"eps":0.25,"revenue_ttm":651117000,"gross_profit_ttm":449428000,"profit_margin":0.0558,"operating_margin_ttm":0.133,"return_on_assets_ttm":0.0387,"return_on_equity_ttm":0.0493,"quarterly_earnings_growth":6,"quarterly_revenue_growth":0.622,"analyst_target_price":161.71,"analyst_number":3,"beta":1.826,"fifty_two_week_high":157.01,"fifty_two_week_low":60.5,"fifty_day_ma":119.02,"two_hundred_day_ma":115.23,"shares_outstanding":142030000,"forward_pe":38.76,"price_to_sales":23.51,"price_to_book":21.94,"ev_to_revenue":26.33,"ev_to_ebitda":173.69},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:13:09.190576+00:00"},"optionObservedAt":"2026-10-21T19:59:19.507Z","bars":[{"c":113.01,"h":113.01,"l":113.01,"n":2,"o":113.01,"t":"2026-10-15T08:00:00Z","v":108,"vw":113.01},{"c":109,"h":109,"l":109,"n":1,"o":109,"t":"2026-10-15T08:20:00Z","v":500,"vw":109},{"c":110.63,"h":113,"l":110.56,"n":399,"o":112.11,"t":"2026-10-15T13:00:00Z","v":10129,"vw":112.058198},{"c":110.84,"h":112,"l":110.01,"n":47,"o":112,"t":"2026-10-15T13:05:00Z","v":6623,"vw":111.809598},{"c":110.99,"h":110.99,"l":110.99,"n":6,"o":110.99,"t":"2026-10-15T13:20:00Z","v":300,"vw":110.99},{"c":107.025,"h":110,"l":106.58,"n":1158,"o":109.91,"t":"2026-10-15T13:30:00Z","v":98763,"vw":108.333297},{"c":108.835,"h":109.14,"l":106.55,"n":475,"o":107.02,"t":"2026-10-15T13:35:00Z","v":28794,"vw":107.562168},{"c":108.535,"h":109.44,"l":108.17,"n":501,"o":108.905,"t":"2026-10-15T13:40:00Z","v":27845,"vw":108.808872},{"c":107.59,"h":109.2,"l":107.59,"n":771,"o":108.885,"t":"2026-10-15T13:45:00Z","v":49816,"vw":108.379447},{"c":106.44,"h":107.82,"l":106.4,"n":907,"o":107.62,"t":"2026-10-15T13:50:00Z","v":43151,"vw":107.057962},{"c":106.15,"h":106.675,"l":105.85,"n":927,"o":106.4,"t":"2026-10-15T13:55:00Z","v":54311,"vw":106.17483},{"c":106.32,"h":106.81,"l":105.85,"n":842,"o":106.15,"t":"2026-10-15T14:00:00Z","v":47034,"vw":106.381105},{"c":106.345,"h":106.769,"l":105.54,"n":1035,"o":106.16,"t":"2026-10-15T14:05:00Z","v":109010,"vw":106.26913},{"c":104.875,"h":106.67,"l":104.55,"n":1266,"o":106.39,"t":"2026-10-15T14:10:00Z","v":85605,"vw":105.653347},{"c":105.085,"h":105.28,"l":104.27,"n":842,"o":104.77,"t":"2026-10-15T14:15:00Z","v":48415,"vw":104.815797},{"c":104.86,"h":105.33,"l":104.534,"n":676,"o":105.085,"t":"2026-10-15T14:20:00Z","v":27767,"vw":104.986614},{"c":104.775,"h":105.25,"l":104.71,"n":605,"o":104.965,"t":"2026-10-15T14:25:00Z","v":24505,"vw":104.887889},{"c":104.87,"h":105.06,"l":104.14,"n":770,"o":104.61,"t":"2026-10-15T14:30:00Z","v":35748,"vw":104.580717},{"c":105.405,"h":105.58,"l":104.39,"n":608,"o":104.78,"t":"2026-10-15T14:35:00Z","v":33036,"vw":105.086686},{"c":106.53,"h":106.73,"l":105.415,"n":493,"o":105.415,"t":"2026-10-15T14:40:00Z","v":31090,"vw":106.085842},{"c":106.8,"h":107.41,"l":106.515,"n":519,"o":106.555,"t":"2026-10-15T14:45:00Z","v":31651,"vw":106.908486},{"c":106.78,"h":107.127,"l":106.43,"n":578,"o":106.8,"t":"2026-10-15T14:50:00Z","v":30971,"vw":106.672775},{"c":107.67,"h":107.67,"l":106.68,"n":475,"o":106.78,"t":"2026-10-15T14:55:00Z","v":20583,"vw":107.162828},{"c":107.04,"h":107.59,"l":106.45,"n":568,"o":107.59,"t":"2026-10-15T15:00:00Z","v":41579,"vw":106.873749},{"c":106.46,"h":107.14,"l":106.2,"n":466,"o":106.83,"t":"2026-10-15T15:05:00Z","v":28390,"vw":106.657562},{"c":107.87,"h":107.87,"l":106.34,"n":726,"o":106.45,"t":"2026-10-15T15:10:00Z","v":82656,"vw":107.009598},{"c":108.16,"h":108.49,"l":107.765,"n":593,"o":108.05,"t":"2026-10-15T15:15:00Z","v":68059,"vw":108.220822},{"c":107.89,"h":108.3299,"l":107.68,"n":421,"o":108.14,"t":"2026-10-15T15:20:00Z","v":18160,"vw":107.968617},{"c":107.54,"h":107.99,"l":107.355,"n":502,"o":107.945,"t":"2026-10-15T15:25:00Z","v":36731,"vw":107.587937},{"c":107.42,"h":107.755,"l":107,"n":571,"o":107.535,"t":"2026-10-15T15:30:00Z","v":51105,"vw":107.457916},{"c":107.02,"h":107.535,"l":106.98,"n":451,"o":107.38,"t":"2026-10-15T15:35:00Z","v":25942,"vw":107.281771},{"c":106.945,"h":107.27,"l":106.94,"n":250,"o":107.035,"t":"2026-10-15T15:40:00Z","v":10522,"vw":107.012466},{"c":107.28,"h":107.28,"l":106.715,"n":717,"o":106.945,"t":"2026-10-15T15:45:00Z","v":24937,"vw":106.815508},{"c":107.345,"h":107.59,"l":107.215,"n":584,"o":107.285,"t":"2026-10-15T15:50:00Z","v":27302,"vw":107.415572},{"c":108.125,"h":108.125,"l":107.12,"n":408,"o":107.405,"t":"2026-10-15T15:55:00Z","v":37750,"vw":107.759522},{"c":107.47,"h":108.19,"l":107.47,"n":589,"o":108.125,"t":"2026-10-15T16:00:00Z","v":33089,"vw":108.043516},{"c":107.7425,"h":107.755,"l":107.26,"n":183,"o":107.51,"t":"2026-10-15T16:05:00Z","v":7465,"vw":107.409974},{"c":107.92,"h":108.05,"l":107.405,"n":296,"o":107.59,"t":"2026-10-15T16:10:00Z","v":12816,"vw":107.695021},{"c":107.32,"h":108.095,"l":107.235,"n":405,"o":107.955,"t":"2026-10-15T16:15:00Z","v":20563,"vw":107.765986},{"c":107.105,"h":107.38,"l":107.055,"n":280,"o":107.285,"t":"2026-10-15T16:20:00Z","v":12582,"vw":107.179995},{"c":106.725,"h":107,"l":106.68,"n":390,"o":106.99,"t":"2026-10-15T16:25:00Z","v":24351,"vw":106.821216},{"c":107.02,"h":107.115,"l":106.5,"n":540,"o":106.77,"t":"2026-10-15T16:30:00Z","v":23365,"vw":106.793865},{"c":106.935,"h":107.46,"l":106.935,"n":426,"o":107.11,"t":"2026-10-15T16:35:00Z","v":19695,"vw":107.238511},{"c":107.27,"h":107.27,"l":106.8,"n":372,"o":106.935,"t":"2026-10-15T16:40:00Z","v":15987,"vw":106.959921},{"c":107.18,"h":107.4,"l":106.97,"n":349,"o":107.3,"t":"2026-10-15T16:45:00Z","v":12511,"vw":107.186121},{"c":106.6,"h":107.18,"l":106.535,"n":464,"o":107.18,"t":"2026-10-15T16:50:00Z","v":21169,"vw":106.782},{"c":106.59,"h":106.715,"l":106.44,"n":279,"o":106.715,"t":"2026-10-15T16:55:00Z","v":11098,"vw":106.564149},{"c":106.45,"h":106.64,"l":106.0901,"n":417,"o":106.59,"t":"2026-10-15T17:00:00Z","v":19089,"vw":106.33381},{"c":106.95,"h":106.95,"l":106.495,"n":294,"o":106.495,"t":"2026-10-15T17:05:00Z","v":13611,"vw":106.662335},{"c":106.775,"h":107.13,"l":106.69,"n":313,"o":107.01,"t":"2026-10-15T17:10:00Z","v":12382,"vw":106.897904},{"c":106.85,"h":107.06,"l":106.6701,"n":511,"o":106.78,"t":"2026-10-15T17:15:00Z","v":19526,"vw":106.887654},{"c":106.905,"h":106.95,"l":106.74,"n":318,"o":106.845,"t":"2026-10-15T17:20:00Z","v":14643,"vw":106.837062},{"c":107.115,"h":107.115,"l":106.65,"n":515,"o":106.9,"t":"2026-10-15T17:25:00Z","v":24254,"vw":106.85187},{"c":107.11,"h":107.11,"l":106.87,"n":377,"o":107.06,"t":"2026-10-15T17:30:00Z","v":15160,"vw":106.990359},{"c":107.11,"h":107.315,"l":107.06,"n":325,"o":107.11,"t":"2026-10-15T17:35:00Z","v":9952,"vw":107.13479},{"c":106.93,"h":107.17,"l":106.8,"n":541,"o":107.17,"t":"2026-10-15T17:40:00Z","v":21965,"vw":106.949832},{"c":106.64,"h":107.16,"l":106.64,"n":415,"o":107.08,"t":"2026-10-15T17:45:00Z","v":19521,"vw":106.875791},{"c":106.785,"h":106.8,"l":106.51,"n":456,"o":106.51,"t":"2026-10-15T17:50:00Z","v":17743,"vw":106.684133},{"c":106.81,"h":107,"l":106.675,"n":427,"o":106.7,"t":"2026-10-15T17:55:00Z","v":19126,"vw":106.848181},{"c":106.57,"h":106.8,"l":106.25,"n":614,"o":106.8,"t":"2026-10-15T18:00:00Z","v":74997,"vw":106.437865},{"c":105.96,"h":106.585,"l":105.85,"n":639,"o":106.585,"t":"2026-10-15T18:05:00Z","v":31333,"vw":106.100246},{"c":105.525,"h":105.955,"l":105.525,"n":384,"o":105.955,"t":"2026-10-15T18:10:00Z","v":18192,"vw":105.716483},{"c":105.745,"h":105.76,"l":105.49,"n":496,"o":105.59,"t":"2026-10-15T18:15:00Z","v":25962,"vw":105.601646},{"c":105.52,"h":105.76,"l":105.47,"n":369,"o":105.76,"t":"2026-10-15T18:20:00Z","v":14728,"vw":105.559845},{"c":105.65,"h":105.65,"l":104.95,"n":1294,"o":105.515,"t":"2026-10-15T18:25:00Z","v":77422,"vw":105.336001},{"c":105.16,"h":105.65,"l":105.15,"n":448,"o":105.545,"t":"2026-10-15T18:30:00Z","v":16205,"vw":105.415417},{"c":105.57,"h":105.64,"l":105.18,"n":416,"o":105.18,"t":"2026-10-15T18:35:00Z","v":18369,"vw":105.410777},{"c":105.46,"h":105.55,"l":105.15,"n":696,"o":105.5,"t":"2026-10-15T18:40:00Z","v":34681,"vw":105.319319},{"c":105.325,"h":105.7,"l":105.315,"n":466,"o":105.465,"t":"2026-10-15T18:45:00Z","v":29384,"vw":105.504164},{"c":105.4575,"h":105.54,"l":105.22,"n":467,"o":105.325,"t":"2026-10-15T18:50:00Z","v":19412,"vw":105.399602},{"c":105.745,"h":105.805,"l":105.51,"n":583,"o":105.53,"t":"2026-10-15T18:55:00Z","v":20893,"vw":105.671739},{"c":105.965,"h":106.175,"l":105.66,"n":635,"o":105.75,"t":"2026-10-15T19:00:00Z","v":23470,"vw":105.971482},{"c":106.03,"h":106.18,"l":105.88,"n":573,"o":105.965,"t":"2026-10-15T19:05:00Z","v":20121,"vw":106.01708},{"c":106.825,"h":106.93,"l":106.01,"n":754,"o":106.01,"t":"2026-10-15T19:10:00Z","v":29064,"vw":106.496633},{"c":107.55,"h":107.665,"l":106.73,"n":691,"o":106.79,"t":"2026-10-15T19:15:00Z","v":36449,"vw":107.342105},{"c":107.745,"h":107.89,"l":107.4,"n":703,"o":107.545,"t":"2026-10-15T19:20:00Z","v":28894,"vw":107.63565},{"c":106.91,"h":107.68,"l":106.87,"n":1078,"o":107.68,"t":"2026-10-15T19:25:00Z","v":52455,"vw":107.404079},{"c":107.44,"h":108.05,"l":106.75,"n":837,"o":106.8,"t":"2026-10-15T19:30:00Z","v":34754,"vw":107.42883},{"c":107.2,"h":107.4585,"l":107.115,"n":1004,"o":107.355,"t":"2026-10-15T19:35:00Z","v":46794,"vw":107.258316},{"c":107.2375,"h":107.71,"l":107.12,"n":1291,"o":107.2,"t":"2026-10-15T19:40:00Z","v":59954,"vw":107.347269},{"c":106.96,"h":107.43,"l":106.96,"n":1306,"o":107.22,"t":"2026-10-15T19:45:00Z","v":59710,"vw":107.225786},{"c":107.145,"h":107.215,"l":106.63,"n":2034,"o":106.95,"t":"2026-10-15T19:50:00Z","v":100158,"vw":106.869259},{"c":107.09,"h":107.34,"l":106.63,"n":4215,"o":107.03,"t":"2026-10-15T19:55:00Z","v":240691,"vw":107.056951},{"c":107.09,"h":107.09,"l":107.09,"n":72,"o":107.09,"t":"2026-10-15T20:00:00Z","v":235596,"vw":107.09},{"c":108,"h":108,"l":108,"n":2,"o":108,"t":"2026-10-15T21:40:00Z","v":101,"vw":108},{"c":110.16,"h":110.16,"l":110.16,"n":7,"o":110.16,"t":"2026-10-15T21:55:00Z","v":200,"vw":110.16},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-15T22:20:00Z","v":100,"vw":108},{"c":107.09,"h":107.09,"l":107.09,"n":4,"o":107.09,"t":"2026-10-15T23:30:00Z","v":277,"vw":107.09},{"c":108.8117,"h":108.8117,"l":108.8117,"n":1,"o":108.8117,"t":"2026-10-15T23:40:00Z","v":200,"vw":108.8117},{"c":107.02,"h":108,"l":107.02,"n":37,"o":107.8,"t":"2026-10-16T08:00:00Z","v":1455,"vw":107.718},{"c":106.15,"h":106.15,"l":106.15,"n":1,"o":106.15,"t":"2026-10-16T11:00:00Z","v":116,"vw":106.15},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-16T11:10:00Z","v":100,"vw":106},{"c":106,"h":106.01,"l":106,"n":6,"o":106.01,"t":"2026-10-16T12:35:00Z","v":287,"vw":106.005},{"c":105.02,"h":105.02,"l":105.02,"n":3,"o":105.02,"t":"2026-10-16T13:25:00Z","v":337,"vw":105.02},{"c":103.81,"h":105.01,"l":103.58,"n":471,"o":105.01,"t":"2026-10-16T13:30:00Z","v":27437,"vw":104.652808},{"c":105.03,"h":105.3995,"l":103.7359,"n":257,"o":103.7359,"t":"2026-10-16T13:35:00Z","v":11408,"vw":104.264842},{"c":105.31,"h":105.4578,"l":104.42,"n":580,"o":104.5,"t":"2026-10-16T13:40:00Z","v":71384,"vw":105.175457},{"c":104.405,"h":105.59,"l":104.04,"n":365,"o":105.33,"t":"2026-10-16T13:45:00Z","v":26758,"vw":105.361954},{"c":103.85,"h":104.38,"l":103.58,"n":212,"o":104.38,"t":"2026-10-16T13:50:00Z","v":8251,"vw":103.767986},{"c":103.94,"h":104.06,"l":103.4,"n":258,"o":104.045,"t":"2026-10-16T13:55:00Z","v":11376,"vw":103.822088},{"c":104.55,"h":104.79,"l":103.95,"n":262,"o":103.95,"t":"2026-10-16T14:00:00Z","v":12593,"vw":104.510261},{"c":104.51,"h":104.71,"l":104.275,"n":218,"o":104.47,"t":"2026-10-16T14:05:00Z","v":9516,"vw":104.425155},{"c":105.28,"h":105.41,"l":104.35,"n":459,"o":104.4,"t":"2026-10-16T14:10:00Z","v":18329,"vw":104.925783},{"c":105.2,"h":105.64,"l":105.2,"n":371,"o":105.36,"t":"2026-10-16T14:15:00Z","v":14604,"vw":105.435353},{"c":105.21,"h":105.64,"l":104.94,"n":465,"o":105.16,"t":"2026-10-16T14:20:00Z","v":16929,"vw":105.217053},{"c":105.67,"h":105.67,"l":105.01,"n":357,"o":105.01,"t":"2026-10-16T14:25:00Z","v":12469,"vw":105.293228},{"c":106.17,"h":106.17,"l":105.55,"n":361,"o":105.7,"t":"2026-10-16T14:30:00Z","v":9799,"vw":105.814553},{"c":105.875,"h":106.19,"l":105.71,"n":442,"o":106.1,"t":"2026-10-16T14:35:00Z","v":18983,"vw":105.943465},{"c":106.25,"h":106.355,"l":105.77,"n":344,"o":105.97,"t":"2026-10-16T14:40:00Z","v":12654,"vw":106.054326},{"c":106.8575,"h":106.88,"l":106.19,"n":484,"o":106.265,"t":"2026-10-16T14:45:00Z","v":37878,"vw":106.525277},{"c":106.155,"h":106.96,"l":106,"n":452,"o":106.855,"t":"2026-10-16T14:50:00Z","v":29616,"vw":106.325014},{"c":106.475,"h":106.77,"l":106.16,"n":575,"o":106.16,"t":"2026-10-16T14:55:00Z","v":27554,"vw":106.451197},{"c":105.9,"h":106.585,"l":105.82,"n":722,"o":106.585,"t":"2026-10-16T15:00:00Z","v":32189,"vw":106.071655},{"c":105.11,"h":105.93,"l":105.11,"n":438,"o":105.9,"t":"2026-10-16T15:05:00Z","v":17303,"vw":105.578115},{"c":105.155,"h":105.4,"l":105,"n":208,"o":105.1,"t":"2026-10-16T15:10:00Z","v":7998,"vw":105.176686},{"c":105.63,"h":105.63,"l":105.135,"n":368,"o":105.14,"t":"2026-10-16T15:15:00Z","v":20794,"vw":105.321699},{"c":105.725,"h":105.82,"l":105.2,"n":306,"o":105.69,"t":"2026-10-16T15:20:00Z","v":8262,"vw":105.568594},{"c":105.5,"h":105.73,"l":105.24,"n":1265,"o":105.73,"t":"2026-10-16T15:25:00Z","v":62489,"vw":105.410928},{"c":105.685,"h":105.77,"l":105.55,"n":289,"o":105.55,"t":"2026-10-16T15:30:00Z","v":11400,"vw":105.658472},{"c":105.63,"h":105.665,"l":105.41,"n":314,"o":105.6,"t":"2026-10-16T15:35:00Z","v":10969,"vw":105.577081},{"c":105.645,"h":105.69,"l":105.52,"n":205,"o":105.69,"t":"2026-10-16T15:40:00Z","v":5503,"vw":105.621071},{"c":105.7,"h":105.85,"l":105.6175,"n":440,"o":105.73,"t":"2026-10-16T15:45:00Z","v":19034,"vw":105.723657},{"c":105.2,"h":105.75,"l":105.19,"n":295,"o":105.75,"t":"2026-10-16T15:50:00Z","v":9448,"vw":105.418953},{"c":104.95,"h":105.14,"l":104.33,"n":1428,"o":105.14,"t":"2026-10-16T15:55:00Z","v":101459,"vw":104.681043},{"c":105.35,"h":105.38,"l":105.01,"n":356,"o":105.055,"t":"2026-10-16T16:00:00Z","v":11406,"vw":105.186088},{"c":106.15,"h":106.38,"l":105.28,"n":543,"o":105.45,"t":"2026-10-16T16:05:00Z","v":20455,"vw":105.797495},{"c":106.27,"h":106.64,"l":106,"n":495,"o":106.12,"t":"2026-10-16T16:10:00Z","v":24183,"vw":106.165245},{"c":106.47,"h":106.73,"l":106.32,"n":296,"o":106.73,"t":"2026-10-16T16:15:00Z","v":11374,"vw":106.50321},{"c":106.38,"h":106.54,"l":106.36,"n":309,"o":106.54,"t":"2026-10-16T16:20:00Z","v":10061,"vw":106.482975},{"c":106.28,"h":106.4,"l":106.19,"n":193,"o":106.3,"t":"2026-10-16T16:25:00Z","v":4537,"vw":106.295208},{"c":106.05,"h":106.26,"l":106.05,"n":234,"o":106.26,"t":"2026-10-16T16:30:00Z","v":8654,"vw":106.130613},{"c":106.375,"h":106.375,"l":106.05,"n":253,"o":106.13,"t":"2026-10-16T16:35:00Z","v":6804,"vw":106.237854},{"c":106.275,"h":106.43,"l":106.15,"n":298,"o":106.3,"t":"2026-10-16T16:40:00Z","v":10864,"vw":106.291161},{"c":105.94,"h":106.285,"l":105.85,"n":403,"o":106.285,"t":"2026-10-16T16:45:00Z","v":18122,"vw":106.012581},{"c":105.885,"h":106.02,"l":105.7,"n":339,"o":105.985,"t":"2026-10-16T16:50:00Z","v":21172,"vw":105.885579},{"c":105.7198,"h":105.88,"l":105.53,"n":323,"o":105.76,"t":"2026-10-16T16:55:00Z","v":10919,"vw":105.664205},{"c":105.17,"h":105.86,"l":105.06,"n":287,"o":105.65,"t":"2026-10-16T17:00:00Z","v":11685,"vw":105.451923},{"c":105.255,"h":105.395,"l":105.04,"n":265,"o":105.185,"t":"2026-10-16T17:05:00Z","v":8345,"vw":105.171223},{"c":105.27,"h":105.445,"l":105.15,"n":275,"o":105.27,"t":"2026-10-16T17:10:00Z","v":9045,"vw":105.312832},{"c":104.74,"h":105.22,"l":104.74,"n":367,"o":105.2,"t":"2026-10-16T17:15:00Z","v":8774,"vw":104.961884},{"c":104.63,"h":104.795,"l":104.39,"n":389,"o":104.77,"t":"2026-10-16T17:20:00Z","v":12624,"vw":104.626136},{"c":104.96,"h":105.11,"l":104.7001,"n":339,"o":104.79,"t":"2026-10-16T17:25:00Z","v":13082,"vw":104.881674},{"c":105.05,"h":105.17,"l":104.8525,"n":299,"o":104.955,"t":"2026-10-16T17:30:00Z","v":9497,"vw":105.008112},{"c":104.9,"h":105.06,"l":104.65,"n":411,"o":105.06,"t":"2026-10-16T17:35:00Z","v":15569,"vw":104.783909},{"c":105.46,"h":105.56,"l":104.91,"n":613,"o":104.96,"t":"2026-10-16T17:40:00Z","v":24748,"vw":105.387623},{"c":105.21,"h":105.55,"l":105.15,"n":2779,"o":105.34,"t":"2026-10-16T17:45:00Z","v":210988,"vw":105.293245},{"c":105.405,"h":105.41,"l":105.07,"n":486,"o":105.21,"t":"2026-10-16T17:50:00Z","v":14288,"vw":105.204568},{"c":105.02,"h":105.38,"l":105.015,"n":409,"o":105.38,"t":"2026-10-16T17:55:00Z","v":13950,"vw":105.158433},{"c":104.71,"h":105.035,"l":104.6151,"n":307,"o":105.035,"t":"2026-10-16T18:00:00Z","v":9170,"vw":104.767063},{"c":104.82,"h":104.95,"l":104.555,"n":302,"o":104.63,"t":"2026-10-16T18:05:00Z","v":9394,"vw":104.794403},{"c":104.95,"h":104.965,"l":104.675,"n":258,"o":104.825,"t":"2026-10-16T18:10:00Z","v":8115,"vw":104.833857},{"c":104.675,"h":105.12,"l":104.675,"n":239,"o":104.985,"t":"2026-10-16T18:15:00Z","v":8494,"vw":104.904317},{"c":104.815,"h":104.89,"l":104.61,"n":375,"o":104.69,"t":"2026-10-16T18:20:00Z","v":12933,"vw":104.776348},{"c":104.895,"h":105.01,"l":104.73,"n":353,"o":104.9,"t":"2026-10-16T18:25:00Z","v":10918,"vw":104.839925},{"c":105,"h":105.06,"l":104.66,"n":391,"o":104.91,"t":"2026-10-16T18:30:00Z","v":14260,"vw":104.870835},{"c":104.835,"h":105.01,"l":104.705,"n":340,"o":104.95,"t":"2026-10-16T18:35:00Z","v":9869,"vw":104.803571},{"c":104.25,"h":104.92,"l":103.95,"n":652,"o":104.92,"t":"2026-10-16T18:40:00Z","v":63607,"vw":104.18941},{"c":104.07,"h":104.5226,"l":103.9,"n":513,"o":104.19,"t":"2026-10-16T18:45:00Z","v":28279,"vw":104.258534},{"c":104.09,"h":104.09,"l":103.7,"n":465,"o":104.07,"t":"2026-10-16T18:50:00Z","v":24664,"vw":103.855159},{"c":104.12,"h":104.12,"l":103.82,"n":495,"o":104.03,"t":"2026-10-16T18:55:00Z","v":23239,"vw":103.919235},{"c":103.705,"h":104.08,"l":103.59,"n":540,"o":104.08,"t":"2026-10-16T19:00:00Z","v":23980,"vw":103.782444},{"c":103.67,"h":103.91,"l":103.21,"n":522,"o":103.695,"t":"2026-10-16T19:05:00Z","v":24642,"vw":103.616212},{"c":104.385,"h":104.385,"l":103.56,"n":479,"o":103.745,"t":"2026-10-16T19:10:00Z","v":22800,"vw":103.931802},{"c":104.07,"h":104.44,"l":103.75,"n":463,"o":104.385,"t":"2026-10-16T19:15:00Z","v":28037,"vw":104.021703},{"c":104.14,"h":104.22,"l":103.82,"n":519,"o":104.02,"t":"2026-10-16T19:20:00Z","v":24926,"vw":103.990329},{"c":104.355,"h":104.44,"l":104.11,"n":518,"o":104.25,"t":"2026-10-16T19:25:00Z","v":14787,"vw":104.247257},{"c":103.75,"h":104.495,"l":103.7475,"n":637,"o":104.355,"t":"2026-10-16T19:30:00Z","v":22599,"vw":104.067361},{"c":103.735,"h":103.86,"l":103.58,"n":653,"o":103.73,"t":"2026-10-16T19:35:00Z","v":23179,"vw":103.736859},{"c":103.33,"h":103.87,"l":103.265,"n":653,"o":103.75,"t":"2026-10-16T19:40:00Z","v":22218,"vw":103.625031},{"c":103.43,"h":103.43,"l":103.06,"n":984,"o":103.33,"t":"2026-10-16T19:45:00Z","v":32789,"vw":103.271001},{"c":103.365,"h":103.765,"l":103.32,"n":1306,"o":103.48,"t":"2026-10-16T19:50:00Z","v":49962,"vw":103.481802},{"c":103.64,"h":103.835,"l":103.3,"n":3895,"o":103.41,"t":"2026-10-16T19:55:00Z","v":183852,"vw":103.625569},{"c":103.65,"h":103.74,"l":103.65,"n":76,"o":103.65,"t":"2026-10-16T20:00:00Z","v":317929,"vw":103.650147},{"c":103.65,"h":103.65,"l":103.65,"n":1,"o":103.65,"t":"2026-10-16T20:15:00Z","v":502,"vw":103.65},{"c":103.75,"h":103.77,"l":103.75,"n":2,"o":103.77,"t":"2026-10-16T21:40:00Z","v":700,"vw":103.752857},{"c":107,"h":107,"l":107,"n":8,"o":107,"t":"2026-10-19T08:00:00Z","v":323,"vw":107},{"c":106.95,"h":106.95,"l":106.95,"n":1,"o":106.95,"t":"2026-10-19T12:00:00Z","v":100,"vw":106.95},{"c":107.46,"h":108.5,"l":107.28,"n":203,"o":108.17,"t":"2026-10-19T13:30:00Z","v":23520,"vw":107.833763},{"c":107.065,"h":107.76,"l":106.7,"n":315,"o":107.435,"t":"2026-10-19T13:35:00Z","v":15791,"vw":106.981102},{"c":106.72,"h":107.42,"l":106.65,"n":237,"o":107.3,"t":"2026-10-19T13:40:00Z","v":12071,"vw":107.068657},{"c":106.625,"h":106.87,"l":106.22,"n":332,"o":106.33,"t":"2026-10-19T13:45:00Z","v":18495,"vw":106.559262},{"c":106.14,"h":106.625,"l":106.0325,"n":205,"o":106.41,"t":"2026-10-19T13:50:00Z","v":6444,"vw":106.254239},{"c":105.55,"h":105.995,"l":105.11,"n":332,"o":105.995,"t":"2026-10-19T13:55:00Z","v":19368,"vw":105.331635},{"c":105.075,"h":105.49,"l":104.89,"n":353,"o":105.49,"t":"2026-10-19T14:00:00Z","v":15984,"vw":105.127793},{"c":105.72,"h":105.84,"l":104.97,"n":233,"o":104.97,"t":"2026-10-19T14:05:00Z","v":7798,"vw":105.413223},{"c":106.2,"h":106.21,"l":105.545,"n":362,"o":105.545,"t":"2026-10-19T14:10:00Z","v":17815,"vw":105.818251},{"c":106.92,"h":106.96,"l":106.315,"n":217,"o":106.35,"t":"2026-10-19T14:15:00Z","v":7868,"vw":106.538017},{"c":106.62,"h":106.9,"l":106.495,"n":220,"o":106.845,"t":"2026-10-19T14:20:00Z","v":8690,"vw":106.634155},{"c":106.55,"h":106.78,"l":106.355,"n":234,"o":106.62,"t":"2026-10-19T14:25:00Z","v":7776,"vw":106.634539},{"c":106.29,"h":106.64,"l":106.21,"n":238,"o":106.575,"t":"2026-10-19T14:30:00Z","v":6873,"vw":106.393692},{"c":106.21,"h":106.48,"l":106.095,"n":280,"o":106.44,"t":"2026-10-19T14:35:00Z","v":7805,"vw":106.299754},{"c":106.94,"h":107.12,"l":106.29,"n":272,"o":106.29,"t":"2026-10-19T14:40:00Z","v":6027,"vw":106.865611},{"c":106.84,"h":107.43,"l":106.84,"n":275,"o":107.05,"t":"2026-10-19T14:45:00Z","v":7331,"vw":107.177088},{"c":106.63,"h":106.935,"l":106.51,"n":346,"o":106.935,"t":"2026-10-19T14:50:00Z","v":9856,"vw":106.726785},{"c":106.77,"h":106.86,"l":106.645,"n":195,"o":106.645,"t":"2026-10-19T14:55:00Z","v":4782,"vw":106.787307},{"c":106.975,"h":107.08,"l":106.66,"n":310,"o":106.765,"t":"2026-10-19T15:00:00Z","v":8945,"vw":106.866131},{"c":107.6,"h":107.68,"l":107.09,"n":444,"o":107.11,"t":"2026-10-19T15:05:00Z","v":16034,"vw":107.342895},{"c":107.66,"h":107.79,"l":107.39,"n":284,"o":107.67,"t":"2026-10-19T15:10:00Z","v":6491,"vw":107.572688},{"c":108.49,"h":108.615,"l":107.57,"n":916,"o":107.82,"t":"2026-10-19T15:15:00Z","v":90848,"vw":108.233527},{"c":109.055,"h":109.17,"l":108.42,"n":401,"o":108.465,"t":"2026-10-19T15:20:00Z","v":14628,"vw":108.883565},{"c":109.17,"h":109.22,"l":108.9,"n":429,"o":109.22,"t":"2026-10-19T15:25:00Z","v":18798,"vw":109.048496},{"c":109.28,"h":109.35,"l":108.98,"n":445,"o":109.055,"t":"2026-10-19T15:30:00Z","v":14429,"vw":109.110091},{"c":109.245,"h":109.41,"l":109.11,"n":327,"o":109.275,"t":"2026-10-19T15:35:00Z","v":11301,"vw":109.299548},{"c":109.39,"h":109.39,"l":109.16,"n":229,"o":109.2,"t":"2026-10-19T15:40:00Z","v":5960,"vw":109.220055},{"c":109.865,"h":109.865,"l":109.255,"n":442,"o":109.3,"t":"2026-10-19T15:45:00Z","v":20950,"vw":109.474926},{"c":109.54,"h":109.85,"l":109.47,"n":319,"o":109.85,"t":"2026-10-19T15:50:00Z","v":8875,"vw":109.654889},{"c":109.515,"h":109.88,"l":109.365,"n":346,"o":109.54,"t":"2026-10-19T15:55:00Z","v":10571,"vw":109.582652},{"c":109.34,"h":109.69,"l":109.03,"n":970,"o":109.515,"t":"2026-10-19T16:00:00Z","v":75523,"vw":109.441036},{"c":108.885,"h":109.73,"l":108.86,"n":464,"o":109.4,"t":"2026-10-19T16:05:00Z","v":37050,"vw":109.423615},{"c":108.6,"h":108.98,"l":108.31,"n":439,"o":108.885,"t":"2026-10-19T16:10:00Z","v":26419,"vw":108.590328},{"c":108.43,"h":108.78,"l":108.43,"n":388,"o":108.6,"t":"2026-10-19T16:15:00Z","v":31238,"vw":108.679406},{"c":108.305,"h":108.435,"l":108.27,"n":254,"o":108.43,"t":"2026-10-19T16:20:00Z","v":22159,"vw":108.39042},{"c":108.48,"h":108.58,"l":108.395,"n":245,"o":108.5,"t":"2026-10-19T16:25:00Z","v":5406,"vw":108.427244},{"c":108.58,"h":108.59,"l":108.3975,"n":278,"o":108.53,"t":"2026-10-19T16:30:00Z","v":8882,"vw":108.467033},{"c":108.5,"h":108.695,"l":108.31,"n":609,"o":108.605,"t":"2026-10-19T16:35:00Z","v":60815,"vw":108.566463},{"c":108.4,"h":108.59,"l":108.335,"n":151,"o":108.335,"t":"2026-10-19T16:40:00Z","v":2991,"vw":108.450104},{"c":108.11,"h":108.63,"l":108.045,"n":667,"o":108.505,"t":"2026-10-19T16:45:00Z","v":75922,"vw":108.391856},{"c":107.69,"h":108.065,"l":107.66,"n":549,"o":108.065,"t":"2026-10-19T16:50:00Z","v":55315,"vw":107.931145},{"c":107.68,"h":107.79,"l":107.3,"n":951,"o":107.67,"t":"2026-10-19T16:55:00Z","v":67555,"vw":107.595352},{"c":107.96,"h":108,"l":107.52,"n":389,"o":107.64,"t":"2026-10-19T17:00:00Z","v":19491,"vw":107.660642},{"c":107.62,"h":107.93,"l":107.6,"n":207,"o":107.925,"t":"2026-10-19T17:05:00Z","v":9461,"vw":107.726521},{"c":107.72,"h":107.79,"l":107.39,"n":244,"o":107.6,"t":"2026-10-19T17:10:00Z","v":10942,"vw":107.605134},{"c":107.895,"h":107.96,"l":107.64,"n":175,"o":107.64,"t":"2026-10-19T17:15:00Z","v":6049,"vw":107.817167},{"c":107.55,"h":107.805,"l":107.49,"n":349,"o":107.805,"t":"2026-10-19T17:20:00Z","v":19647,"vw":107.617502},{"c":107.66,"h":107.82,"l":107.51,"n":217,"o":107.55,"t":"2026-10-19T17:25:00Z","v":7279,"vw":107.641209},{"c":107.73,"h":107.85,"l":107.575,"n":235,"o":107.61,"t":"2026-10-19T17:30:00Z","v":11277,"vw":107.713921},{"c":107.39,"h":107.73,"l":107.35,"n":280,"o":107.73,"t":"2026-10-19T17:35:00Z","v":15545,"vw":107.596845},{"c":107.275,"h":107.49,"l":107.21,"n":289,"o":107.39,"t":"2026-10-19T17:40:00Z","v":76180,"vw":107.319906},{"c":107,"h":107.2,"l":106.76,"n":369,"o":107.2,"t":"2026-10-19T17:45:00Z","v":20698,"vw":107.001624},{"c":106.665,"h":106.96,"l":106.61,"n":378,"o":106.93,"t":"2026-10-19T17:50:00Z","v":19291,"vw":106.776644},{"c":106.975,"h":107.12,"l":106.425,"n":389,"o":106.665,"t":"2026-10-19T17:55:00Z","v":24613,"vw":106.633284},{"c":107.055,"h":107.4,"l":107.055,"n":257,"o":107.18,"t":"2026-10-19T18:00:00Z","v":8290,"vw":107.21611},{"c":107.06,"h":107.22,"l":106.95,"n":111,"o":107.18,"t":"2026-10-19T18:05:00Z","v":2933,"vw":107.09391},{"c":107.36,"h":107.41,"l":107.06,"n":213,"o":107.24,"t":"2026-10-19T18:10:00Z","v":8489,"vw":107.278237},{"c":107.535,"h":107.55,"l":107.3,"n":346,"o":107.36,"t":"2026-10-19T18:15:00Z","v":12062,"vw":107.453309},{"c":107.51,"h":107.67,"l":107.405,"n":221,"o":107.63,"t":"2026-10-19T18:20:00Z","v":7943,"vw":107.528141},{"c":107.275,"h":107.45,"l":107.145,"n":283,"o":107.45,"t":"2026-10-19T18:25:00Z","v":9564,"vw":107.283516},{"c":107.195,"h":107.34,"l":107.15,"n":275,"o":107.33,"t":"2026-10-19T18:30:00Z","v":12990,"vw":107.251846},{"c":107.5,"h":107.57,"l":107.09,"n":203,"o":107.16,"t":"2026-10-19T18:35:00Z","v":8003,"vw":107.257987},{"c":107.7201,"h":107.88,"l":107.405,"n":337,"o":107.405,"t":"2026-10-19T18:40:00Z","v":9472,"vw":107.653602},{"c":108.125,"h":108.29,"l":107.805,"n":721,"o":107.81,"t":"2026-10-19T18:45:00Z","v":38644,"vw":108.102897},{"c":108.165,"h":108.21,"l":108.05,"n":671,"o":108.125,"t":"2026-10-19T18:50:00Z","v":50738,"vw":108.119986},{"c":108.105,"h":108.23,"l":108.02,"n":851,"o":108.17,"t":"2026-10-19T18:55:00Z","v":81061,"vw":108.126726},{"c":108.41,"h":108.5125,"l":108.15,"n":514,"o":108.15,"t":"2026-10-19T19:00:00Z","v":20839,"vw":108.366052},{"c":107.7,"h":108.4799,"l":107.7,"n":631,"o":108.4799,"t":"2026-10-19T19:05:00Z","v":39599,"vw":108.216955},{"c":108.085,"h":108.26,"l":107.655,"n":507,"o":107.655,"t":"2026-10-19T19:10:00Z","v":23591,"vw":107.993601},{"c":108.36,"h":108.39,"l":108.06,"n":378,"o":108.085,"t":"2026-10-19T19:15:00Z","v":30808,"vw":108.32604},{"c":108.71,"h":108.72,"l":108.235,"n":654,"o":108.42,"t":"2026-10-19T19:20:00Z","v":43481,"vw":108.497395},{"c":108.555,"h":108.79,"l":108.435,"n":470,"o":108.715,"t":"2026-10-19T19:25:00Z","v":19656,"vw":108.54846},{"c":108.8,"h":108.855,"l":108.525,"n":547,"o":108.555,"t":"2026-10-19T19:30:00Z","v":19816,"vw":108.714799},{"c":109.2,"h":109.225,"l":108.77,"n":673,"o":108.77,"t":"2026-10-19T19:35:00Z","v":30770,"vw":109.027235},{"c":109.25,"h":109.39,"l":109.17,"n":854,"o":109.19,"t":"2026-10-19T19:40:00Z","v":40922,"vw":109.244476},{"c":109.29,"h":109.3,"l":109.1,"n":1180,"o":109.255,"t":"2026-10-19T19:45:00Z","v":63956,"vw":109.183568},{"c":108.535,"h":109.235,"l":108.45,"n":1572,"o":109.235,"t":"2026-10-19T19:50:00Z","v":108697,"vw":108.835289},{"c":108.72,"h":108.88,"l":108.455,"n":4384,"o":108.69,"t":"2026-10-19T19:55:00Z","v":372193,"vw":108.648315},{"c":108.27,"h":108.73,"l":107.9,"n":115,"o":108.73,"t":"2026-10-19T20:00:00Z","v":366013,"vw":108.725139},{"c":108.23,"h":108.23,"l":108.13,"n":2,"o":108.13,"t":"2026-10-19T20:05:00Z","v":218,"vw":108.184128},{"c":108.73,"h":108.73,"l":108.36,"n":7,"o":108.36,"t":"2026-10-19T20:35:00Z","v":772,"vw":108.615355},{"c":108.63,"h":108.63,"l":108.57,"n":19,"o":108.57,"t":"2026-10-19T21:30:00Z","v":707,"vw":108.59449},{"c":107.46,"h":107.46,"l":107.4,"n":25,"o":107.45,"t":"2026-10-20T11:35:00Z","v":1346,"vw":107.44619},{"c":106.26,"h":106.85,"l":106.26,"n":15,"o":106.85,"t":"2026-10-20T11:40:00Z","v":840,"vw":106.44083},{"c":105.9,"h":105.9,"l":105.9,"n":1,"o":105.9,"t":"2026-10-20T12:00:00Z","v":200,"vw":105.9},{"c":106.75,"h":106.75,"l":106.75,"n":9,"o":106.75,"t":"2026-10-20T12:25:00Z","v":192,"vw":106.75},{"c":106.6,"h":106.6,"l":106.6,"n":7,"o":106.6,"t":"2026-10-20T12:40:00Z","v":2281,"vw":106.6},{"c":107.26,"h":107.26,"l":106.76,"n":9,"o":106.76,"t":"2026-10-20T12:45:00Z","v":981,"vw":107.056113},{"c":106,"h":106.07,"l":106,"n":17,"o":106.07,"t":"2026-10-20T13:25:00Z","v":1050,"vw":106.026616},{"c":105.685,"h":106.96,"l":105.46,"n":284,"o":106.6,"t":"2026-10-20T13:30:00Z","v":35015,"vw":106.532174},{"c":106.24,"h":106.79,"l":105.415,"n":312,"o":105.685,"t":"2026-10-20T13:35:00Z","v":11179,"vw":106.009257},{"c":104.6,"h":105.6704,"l":104.6,"n":421,"o":105.6704,"t":"2026-10-20T13:40:00Z","v":26496,"vw":105.176273},{"c":105.405,"h":105.405,"l":104.355,"n":364,"o":104.6,"t":"2026-10-20T13:45:00Z","v":15203,"vw":104.89017},{"c":106.13,"h":106.135,"l":105.04,"n":381,"o":105.533,"t":"2026-10-20T13:50:00Z","v":12167,"vw":105.679862},{"c":106.79,"h":106.86,"l":106.1175,"n":336,"o":106.13,"t":"2026-10-20T13:55:00Z","v":11532,"vw":106.493186},{"c":107.245,"h":107.4225,"l":106.715,"n":348,"o":106.815,"t":"2026-10-20T14:00:00Z","v":9494,"vw":107.123576},{"c":107.92,"h":108.24,"l":107.335,"n":484,"o":107.335,"t":"2026-10-20T14:05:00Z","v":20646,"vw":108.026296},{"c":107.77,"h":107.81,"l":107.385,"n":272,"o":107.81,"t":"2026-10-20T14:10:00Z","v":10097,"vw":107.634952},{"c":108.015,"h":108.1675,"l":107.35,"n":600,"o":107.83,"t":"2026-10-20T14:15:00Z","v":32557,"vw":107.792778},{"c":108.37,"h":108.38,"l":107.71,"n":222,"o":107.76,"t":"2026-10-20T14:20:00Z","v":8201,"vw":107.95375},{"c":109.4,"h":109.565,"l":108.265,"n":295,"o":108.3,"t":"2026-10-20T14:25:00Z","v":9552,"vw":109.064282},{"c":108.635,"h":109.875,"l":108.57,"n":409,"o":109.4,"t":"2026-10-20T14:30:00Z","v":11878,"vw":109.361128},{"c":108.365,"h":108.65,"l":108.14,"n":495,"o":108.41,"t":"2026-10-20T14:35:00Z","v":24415,"vw":108.396946},{"c":108.58,"h":108.94,"l":108.325,"n":505,"o":108.36,"t":"2026-10-20T14:40:00Z","v":22786,"vw":108.474974},{"c":108.2051,"h":108.855,"l":108.2,"n":554,"o":108.57,"t":"2026-10-20T14:45:00Z","v":34974,"vw":108.598241},{"c":108.5925,"h":108.5925,"l":107.965,"n":370,"o":108.195,"t":"2026-10-20T14:50:00Z","v":12016,"vw":108.257322},{"c":108.705,"h":108.83,"l":108.61,"n":232,"o":108.61,"t":"2026-10-20T14:55:00Z","v":6763,"vw":108.757393},{"c":109.01,"h":109.27,"l":108.425,"n":1039,"o":108.6,"t":"2026-10-20T15:00:00Z","v":72568,"vw":108.666726},{"c":109.07,"h":109.17,"l":108.9925,"n":323,"o":109.01,"t":"2026-10-20T15:05:00Z","v":17537,"vw":109.040263},{"c":107.98,"h":109.035,"l":107.65,"n":698,"o":109.035,"t":"2026-10-20T15:10:00Z","v":50914,"vw":108.501981},{"c":108.34,"h":108.39,"l":107.82,"n":255,"o":107.92,"t":"2026-10-20T15:15:00Z","v":8259,"vw":108.059679},{"c":108.43,"h":108.43,"l":108.165,"n":268,"o":108.27,"t":"2026-10-20T15:20:00Z","v":6050,"vw":108.26875},{"c":108.43,"h":108.54,"l":108.425,"n":261,"o":108.52,"t":"2026-10-20T15:25:00Z","v":6763,"vw":108.510952},{"c":108.245,"h":108.51,"l":108.19,"n":232,"o":108.44,"t":"2026-10-20T15:30:00Z","v":8211,"vw":108.350156},{"c":108.36,"h":108.52,"l":108.155,"n":290,"o":108.29,"t":"2026-10-20T15:35:00Z","v":11858,"vw":108.318135},{"c":109.17,"h":109.17,"l":108.64,"n":284,"o":108.64,"t":"2026-10-20T15:40:00Z","v":9082,"vw":108.925598},{"c":108.9,"h":109.13,"l":108.65,"n":328,"o":109.13,"t":"2026-10-20T15:45:00Z","v":22786,"vw":108.921382},{"c":109.23,"h":109.23,"l":108.77,"n":214,"o":108.92,"t":"2026-10-20T15:50:00Z","v":5271,"vw":108.967011},{"c":109.475,"h":109.52,"l":109.22,"n":235,"o":109.43,"t":"2026-10-20T15:55:00Z","v":6163,"vw":109.441058},{"c":109.315,"h":109.535,"l":109.285,"n":227,"o":109.535,"t":"2026-10-20T16:00:00Z","v":6040,"vw":109.407906},{"c":109.435,"h":109.56,"l":109.2901,"n":254,"o":109.31,"t":"2026-10-20T16:05:00Z","v":5726,"vw":109.446131},{"c":109.065,"h":109.415,"l":109.01,"n":183,"o":109.34,"t":"2026-10-20T16:10:00Z","v":6596,"vw":109.127681},{"c":108.84,"h":109.275,"l":108.82,"n":238,"o":109.23,"t":"2026-10-20T16:15:00Z","v":9062,"vw":108.936662},{"c":109.16,"h":109.2,"l":108.79,"n":183,"o":108.79,"t":"2026-10-20T16:20:00Z","v":4493,"vw":109.053134},{"c":109.47,"h":109.555,"l":109.14,"n":232,"o":109.26,"t":"2026-10-20T16:25:00Z","v":5848,"vw":109.285067},{"c":109.52,"h":109.57,"l":109.44,"n":173,"o":109.44,"t":"2026-10-20T16:30:00Z","v":4208,"vw":109.536309},{"c":109.64,"h":109.66,"l":109.47,"n":143,"o":109.535,"t":"2026-10-20T16:35:00Z","v":3458,"vw":109.602765},{"c":109.405,"h":109.57,"l":109.4,"n":227,"o":109.57,"t":"2026-10-20T16:40:00Z","v":5020,"vw":109.445417},{"c":109.59,"h":109.61,"l":109.27,"n":201,"o":109.46,"t":"2026-10-20T16:45:00Z","v":6224,"vw":109.478663},{"c":109.05,"h":109.56,"l":109.01,"n":205,"o":109.56,"t":"2026-10-20T16:50:00Z","v":5634,"vw":109.201389},{"c":108.53,"h":109.1,"l":108.52,"n":330,"o":109.06,"t":"2026-10-20T16:55:00Z","v":41955,"vw":108.635777},{"c":108.28,"h":108.61,"l":108.22,"n":460,"o":108.565,"t":"2026-10-20T17:00:00Z","v":38662,"vw":108.480003},{"c":108.33,"h":108.36,"l":108.2,"n":216,"o":108.24,"t":"2026-10-20T17:05:00Z","v":5126,"vw":108.283964},{"c":108.335,"h":108.44,"l":108.22,"n":200,"o":108.2525,"t":"2026-10-20T17:10:00Z","v":5137,"vw":108.334313},{"c":108.385,"h":108.495,"l":108.335,"n":190,"o":108.44,"t":"2026-10-20T17:15:00Z","v":4208,"vw":108.430714},{"c":108.56,"h":108.605,"l":108.43,"n":378,"o":108.465,"t":"2026-10-20T17:20:00Z","v":11410,"vw":108.534602},{"c":108.63,"h":108.705,"l":108.55,"n":331,"o":108.55,"t":"2026-10-20T17:25:00Z","v":7547,"vw":108.627419},{"c":108.6,"h":108.8,"l":108.59,"n":358,"o":108.59,"t":"2026-10-20T17:30:00Z","v":11271,"vw":108.715593},{"c":108.61,"h":108.85,"l":108.61,"n":276,"o":108.68,"t":"2026-10-20T17:35:00Z","v":7167,"vw":108.714143},{"c":108.73,"h":108.835,"l":108.73,"n":228,"o":108.76,"t":"2026-10-20T17:40:00Z","v":4207,"vw":108.778207},{"c":108.73,"h":108.77,"l":108.595,"n":287,"o":108.75,"t":"2026-10-20T17:45:00Z","v":10391,"vw":108.678646},{"c":109.03,"h":109.03,"l":108.725,"n":310,"o":108.725,"t":"2026-10-20T17:50:00Z","v":7697,"vw":108.864957},{"c":108.895,"h":108.98,"l":108.86,"n":182,"o":108.98,"t":"2026-10-20T17:55:00Z","v":6341,"vw":108.90218},{"c":108.93,"h":109.06,"l":108.82,"n":316,"o":108.96,"t":"2026-10-20T18:00:00Z","v":8994,"vw":108.895058},{"c":109.11,"h":109.255,"l":108.885,"n":349,"o":108.95,"t":"2026-10-20T18:05:00Z","v":9706,"vw":109.061642},{"c":109.1175,"h":109.175,"l":109.03,"n":382,"o":109.07,"t":"2026-10-20T18:10:00Z","v":8836,"vw":109.082166},{"c":108.94,"h":109.125,"l":108.94,"n":303,"o":109.125,"t":"2026-10-20T18:15:00Z","v":6393,"vw":109.032238},{"c":108.74,"h":108.97,"l":108.685,"n":268,"o":108.9275,"t":"2026-10-20T18:20:00Z","v":7911,"vw":108.855317},{"c":108.97,"h":108.97,"l":108.59,"n":252,"o":108.66,"t":"2026-10-20T18:25:00Z","v":7609,"vw":108.739015},{"c":108.695,"h":109.04,"l":108.69,"n":303,"o":108.98,"t":"2026-10-20T18:30:00Z","v":8750,"vw":108.898029},{"c":108.75,"h":108.75,"l":108.61,"n":245,"o":108.745,"t":"2026-10-20T18:35:00Z","v":6312,"vw":108.694371},{"c":108.4301,"h":108.89,"l":108.4301,"n":298,"o":108.81,"t":"2026-10-20T18:40:00Z","v":8293,"vw":108.661493},{"c":108.76,"h":108.865,"l":108.595,"n":296,"o":108.64,"t":"2026-10-20T18:45:00Z","v":11428,"vw":108.750457},{"c":108.605,"h":108.76,"l":108.37,"n":511,"o":108.76,"t":"2026-10-20T18:50:00Z","v":25667,"vw":108.524958},{"c":108.78,"h":108.87,"l":108.6,"n":384,"o":108.74,"t":"2026-10-20T18:55:00Z","v":13991,"vw":108.722139},{"c":108.7562,"h":108.87,"l":108.735,"n":237,"o":108.8,"t":"2026-10-20T19:00:00Z","v":7526,"vw":108.801672},{"c":109.09,"h":109.155,"l":108.8,"n":383,"o":108.82,"t":"2026-10-20T19:05:00Z","v":9863,"vw":108.949155},{"c":108.99,"h":109.085,"l":108.85,"n":364,"o":109.025,"t":"2026-10-20T19:10:00Z","v":9802,"vw":108.968093},{"c":108.89,"h":108.97,"l":108.76,"n":336,"o":108.96,"t":"2026-10-20T19:15:00Z","v":13973,"vw":108.871651},{"c":108.79,"h":108.9075,"l":108.625,"n":401,"o":108.86,"t":"2026-10-20T19:20:00Z","v":11996,"vw":108.750437},{"c":108.71,"h":108.96,"l":108.67,"n":369,"o":108.77,"t":"2026-10-20T19:25:00Z","v":9620,"vw":108.814125},{"c":108.81,"h":109.06,"l":108.545,"n":513,"o":108.66,"t":"2026-10-20T19:30:00Z","v":15653,"vw":108.838117},{"c":108.425,"h":108.84,"l":108.39,"n":390,"o":108.81,"t":"2026-10-20T19:35:00Z","v":12525,"vw":108.644578},{"c":108.68,"h":108.825,"l":108.44,"n":708,"o":108.44,"t":"2026-10-20T19:40:00Z","v":22588,"vw":108.689158},{"c":108.345,"h":108.71,"l":108.17,"n":1006,"o":108.65,"t":"2026-10-20T19:45:00Z","v":50598,"vw":108.30295},{"c":108.03,"h":108.42,"l":108.03,"n":1198,"o":108.31,"t":"2026-10-20T19:50:00Z","v":42185,"vw":108.216922},{"c":107.43,"h":108.04,"l":107.21,"n":3932,"o":108.04,"t":"2026-10-20T19:55:00Z","v":174937,"vw":107.422747},{"c":107.41,"h":107.41,"l":107.41,"n":43,"o":107.41,"t":"2026-10-20T20:00:00Z","v":160747,"vw":107.41},{"c":109.03,"h":109.03,"l":109.03,"n":4,"o":109.03,"t":"2026-10-20T21:20:00Z","v":343,"vw":109.03},{"c":110.31,"h":110.32,"l":110.31,"n":22,"o":110.31,"t":"2026-10-20T22:25:00Z","v":1139,"vw":110.311067},{"c":109.82,"h":109.82,"l":109.82,"n":2,"o":109.82,"t":"2026-10-21T08:30:00Z","v":191,"vw":109.82},{"c":109.81,"h":109.81,"l":109.81,"n":2,"o":109.81,"t":"2026-10-21T12:00:00Z","v":107,"vw":109.81},{"c":109.81,"h":109.81,"l":109.3,"n":35,"o":109.3,"t":"2026-10-21T12:25:00Z","v":3020,"vw":109.485956},{"c":109.61,"h":109.95,"l":109.61,"n":16,"o":109.95,"t":"2026-10-21T12:30:00Z","v":585,"vw":109.680248},{"c":109.91,"h":109.91,"l":109.61,"n":12,"o":109.61,"t":"2026-10-21T12:35:00Z","v":800,"vw":109.655249},{"c":109.76,"h":110.99,"l":109.01,"n":232,"o":109.59,"t":"2026-10-21T13:30:00Z","v":16799,"vw":109.642771},{"c":109.665,"h":109.9,"l":109.325,"n":170,"o":109.82,"t":"2026-10-21T13:35:00Z","v":5081,"vw":109.625136},{"c":108.385,"h":109.39,"l":108.37,"n":155,"o":109.38,"t":"2026-10-21T13:40:00Z","v":4752,"vw":108.877698},{"c":109.08,"h":109.46,"l":108.595,"n":194,"o":108.595,"t":"2026-10-21T13:45:00Z","v":4457,"vw":109.005327},{"c":108.785,"h":109.01,"l":108.6,"n":138,"o":109.01,"t":"2026-10-21T13:50:00Z","v":8604,"vw":108.853012},{"c":108.445,"h":108.79,"l":108.305,"n":288,"o":108.785,"t":"2026-10-21T13:55:00Z","v":10548,"vw":108.556201},{"c":109.095,"h":109.1,"l":108.07,"n":384,"o":108.32,"t":"2026-10-21T14:00:00Z","v":14301,"vw":108.458623},{"c":108.545,"h":109.1,"l":108.45,"n":158,"o":109.1,"t":"2026-10-21T14:05:00Z","v":4397,"vw":108.668488},{"c":107.645,"h":108.4,"l":107.53,"n":363,"o":107.93,"t":"2026-10-21T14:10:00Z","v":16522,"vw":107.761157},{"c":108.19,"h":108.19,"l":107.64,"n":249,"o":107.64,"t":"2026-10-21T14:15:00Z","v":7403,"vw":107.864582},{"c":108.18,"h":108.3,"l":107.75,"n":287,"o":108.16,"t":"2026-10-21T14:20:00Z","v":5537,"vw":108.051789},{"c":108.16,"h":108.47,"l":108.1,"n":231,"o":108.115,"t":"2026-10-21T14:25:00Z","v":5982,"vw":108.241885},{"c":108.88,"h":108.88,"l":107.88,"n":236,"o":108.06,"t":"2026-10-21T14:30:00Z","v":5131,"vw":108.403676},{"c":108.11,"h":108.84,"l":108.075,"n":375,"o":108.84,"t":"2026-10-21T14:35:00Z","v":11679,"vw":108.37876},{"c":108.11,"h":108.21,"l":107.775,"n":437,"o":108.105,"t":"2026-10-21T14:40:00Z","v":29276,"vw":108.052809},{"c":108.49,"h":108.49,"l":107.99,"n":309,"o":108.045,"t":"2026-10-21T14:45:00Z","v":10681,"vw":108.112621},{"c":108.07,"h":108.51,"l":107.93,"n":325,"o":108.31,"t":"2026-10-21T14:50:00Z","v":6667,"vw":108.139405},{"c":107.875,"h":108.07,"l":107.86,"n":241,"o":108.07,"t":"2026-10-21T14:55:00Z","v":4756,"vw":107.97723},{"c":107.9,"h":108.02,"l":107.835,"n":100,"o":107.895,"t":"2026-10-21T15:00:00Z","v":2013,"vw":107.92875},{"c":107.915,"h":108.05,"l":107.915,"n":111,"o":107.99,"t":"2026-10-21T15:05:00Z","v":2244,"vw":107.974459},{"c":108.35,"h":108.375,"l":108.055,"n":307,"o":108.06,"t":"2026-10-21T15:10:00Z","v":6787,"vw":108.212549},{"c":108.245,"h":108.54,"l":108.245,"n":266,"o":108.35,"t":"2026-10-21T15:15:00Z","v":7676,"vw":108.38238},{"c":108.29,"h":108.29,"l":108.14,"n":140,"o":108.155,"t":"2026-10-21T15:20:00Z","v":2014,"vw":108.2125},{"c":108.38,"h":108.41,"l":108.205,"n":168,"o":108.41,"t":"2026-10-21T15:25:00Z","v":2897,"vw":108.336364},{"c":108.54,"h":108.55,"l":108.405,"n":153,"o":108.52,"t":"2026-10-21T15:30:00Z","v":2421,"vw":108.488904},{"c":108.685,"h":108.86,"l":108.51,"n":220,"o":108.53,"t":"2026-10-21T15:35:00Z","v":4062,"vw":108.641978},{"c":108.85,"h":108.85,"l":108.665,"n":182,"o":108.68,"t":"2026-10-21T15:40:00Z","v":3943,"vw":108.745141},{"c":108.915,"h":109.04,"l":108.81,"n":158,"o":108.81,"t":"2026-10-21T15:45:00Z","v":3341,"vw":108.921029},{"c":108.71,"h":108.9694,"l":108.71,"n":262,"o":108.885,"t":"2026-10-21T15:50:00Z","v":5256,"vw":108.815228},{"c":108.82,"h":108.99,"l":108.82,"n":218,"o":108.979,"t":"2026-10-21T15:55:00Z","v":6373,"vw":108.902889},{"c":108.63,"h":108.765,"l":108.605,"n":144,"o":108.765,"t":"2026-10-21T16:00:00Z","v":2698,"vw":108.686364},{"c":108.3375,"h":108.63,"l":108.335,"n":146,"o":108.63,"t":"2026-10-21T16:05:00Z","v":4719,"vw":108.450336},{"c":108.435,"h":108.5,"l":108.3179,"n":168,"o":108.3179,"t":"2026-10-21T16:10:00Z","v":3013,"vw":108.415586},{"c":108.25,"h":108.325,"l":108.19,"n":110,"o":108.325,"t":"2026-10-21T16:15:00Z","v":3334,"vw":108.236422},{"c":108.05,"h":108.21,"l":108.05,"n":193,"o":108.21,"t":"2026-10-21T16:20:00Z","v":4097,"vw":108.139416},{"c":107.71,"h":108.01,"l":107.565,"n":411,"o":108.01,"t":"2026-10-21T16:25:00Z","v":19133,"vw":107.692924},{"c":107.315,"h":107.56,"l":107.315,"n":250,"o":107.5116,"t":"2026-10-21T16:30:00Z","v":5994,"vw":107.468103},{"c":108.425,"h":108.525,"l":107.315,"n":543,"o":107.315,"t":"2026-10-21T16:35:00Z","v":20506,"vw":107.715485},{"c":107.975,"h":108.54,"l":107.85,"n":232,"o":108.54,"t":"2026-10-21T16:40:00Z","v":6213,"vw":108.158451},{"c":107.98,"h":108.045,"l":107.805,"n":216,"o":107.9,"t":"2026-10-21T16:45:00Z","v":9124,"vw":107.890043},{"c":107.97,"h":108.11,"l":107.855,"n":248,"o":107.855,"t":"2026-10-21T16:50:00Z","v":4981,"vw":107.96696},{"c":107.885,"h":108,"l":107.885,"n":154,"o":107.985,"t":"2026-10-21T16:55:00Z","v":3501,"vw":107.92533},{"c":107.825,"h":107.99,"l":107.775,"n":395,"o":107.9,"t":"2026-10-21T17:00:00Z","v":10725,"vw":107.885314},{"c":108.03,"h":108.06,"l":107.825,"n":227,"o":107.825,"t":"2026-10-21T17:05:00Z","v":4773,"vw":107.923076},{"c":107.91,"h":107.995,"l":107.84,"n":135,"o":107.995,"t":"2026-10-21T17:10:00Z","v":2257,"vw":107.8925},{"c":108.12,"h":108.16,"l":107.89,"n":194,"o":107.89,"t":"2026-10-21T17:15:00Z","v":5338,"vw":108.018288},{"c":108.15,"h":108.23,"l":108.115,"n":295,"o":108.115,"t":"2026-10-21T17:20:00Z","v":5148,"vw":108.179375},{"c":108.05,"h":108.1,"l":107.99,"n":173,"o":108.1,"t":"2026-10-21T17:25:00Z","v":4434,"vw":108.035596},{"c":108.06,"h":108.13,"l":107.86,"n":319,"o":108.13,"t":"2026-10-21T17:30:00Z","v":8200,"vw":108.01193},{"c":108.345,"h":108.41,"l":108.15,"n":300,"o":108.15,"t":"2026-10-21T17:35:00Z","v":8253,"vw":108.248722},{"c":108.395,"h":108.395,"l":108.2901,"n":180,"o":108.34,"t":"2026-10-21T17:40:00Z","v":4503,"vw":108.346774},{"c":108.46,"h":108.48,"l":108.2,"n":289,"o":108.4,"t":"2026-10-21T17:45:00Z","v":8760,"vw":108.315628},{"c":108.505,"h":108.59,"l":108.455,"n":235,"o":108.455,"t":"2026-10-21T17:50:00Z","v":9056,"vw":108.528387},{"c":108.53,"h":108.58,"l":108.505,"n":129,"o":108.505,"t":"2026-10-21T17:55:00Z","v":2157,"vw":108.549167},{"c":108.505,"h":108.59,"l":108.415,"n":205,"o":108.46,"t":"2026-10-21T18:00:00Z","v":5516,"vw":108.461163},{"c":108.675,"h":108.77,"l":108.525,"n":223,"o":108.525,"t":"2026-10-21T18:05:00Z","v":5214,"vw":108.64622},{"c":108.71,"h":108.73,"l":108.6,"n":255,"o":108.73,"t":"2026-10-21T18:10:00Z","v":6466,"vw":108.66191},{"c":109.41,"h":109.56,"l":108.67,"n":629,"o":108.67,"t":"2026-10-21T18:15:00Z","v":37133,"vw":109.02636},{"c":109.09,"h":109.42,"l":109.085,"n":247,"o":109.42,"t":"2026-10-21T18:20:00Z","v":8800,"vw":109.27873},{"c":109.02,"h":109.17,"l":109.02,"n":247,"o":109.17,"t":"2026-10-21T18:25:00Z","v":5414,"vw":109.066889},{"c":109.095,"h":109.135,"l":109.015,"n":237,"o":109.015,"t":"2026-10-21T18:30:00Z","v":6820,"vw":109.081262},{"c":108.975,"h":109.11,"l":108.975,"n":289,"o":109.105,"t":"2026-10-21T18:35:00Z","v":7324,"vw":109.065076},{"c":109.05,"h":109.15,"l":109.01,"n":272,"o":109.04,"t":"2026-10-21T18:40:00Z","v":6718,"vw":109.051782},{"c":109.015,"h":109.22,"l":108.95,"n":434,"o":109.055,"t":"2026-10-21T18:45:00Z","v":12147,"vw":109.09279},{"c":108.805,"h":109,"l":108.62,"n":499,"o":109,"t":"2026-10-21T18:50:00Z","v":25806,"vw":108.731144},{"c":108.03,"h":108.8125,"l":107.945,"n":692,"o":108.805,"t":"2026-10-21T18:55:00Z","v":38541,"vw":108.39788},{"c":107.82,"h":107.99,"l":107.52,"n":664,"o":107.99,"t":"2026-10-21T19:00:00Z","v":30495,"vw":107.796149},{"c":107.62,"h":107.97,"l":107.615,"n":473,"o":107.82,"t":"2026-10-21T19:05:00Z","v":16419,"vw":107.740309},{"c":107.19,"h":107.665,"l":107.19,"n":1030,"o":107.605,"t":"2026-10-21T19:10:00Z","v":81980,"vw":107.392122},{"c":107.725,"h":107.73,"l":107.11,"n":874,"o":107.225,"t":"2026-10-21T19:15:00Z","v":53629,"vw":107.40078},{"c":107.755,"h":107.92,"l":107.52,"n":687,"o":107.72,"t":"2026-10-21T19:20:00Z","v":29824,"vw":107.729985},{"c":108.04,"h":108.04,"l":107.84,"n":608,"o":107.89,"t":"2026-10-21T19:25:00Z","v":30262,"vw":107.920185},{"c":108.29,"h":108.305,"l":107.98,"n":568,"o":108.045,"t":"2026-10-21T19:30:00Z","v":29217,"vw":108.202592},{"c":108.29,"h":108.375,"l":108.17,"n":648,"o":108.255,"t":"2026-10-21T19:35:00Z","v":29698,"vw":108.274125},{"c":107.885,"h":108.31,"l":107.85,"n":937,"o":108.26,"t":"2026-10-21T19:40:00Z","v":50377,"vw":108.005236},{"c":108.145,"h":108.5399,"l":107.9,"n":1007,"o":107.925,"t":"2026-10-21T19:45:00Z","v":59369,"vw":108.099539},{"c":107.935,"h":108.15,"l":107.76,"n":1329,"o":108.1,"t":"2026-10-21T19:50:00Z","v":79043,"vw":107.932994},{"c":107.78,"h":108.145,"l":107.66,"n":3346,"o":108.01,"t":"2026-10-21T19:55:00Z","v":215949,"vw":107.954714},{"c":107.79,"h":107.79,"l":107.79,"n":53,"o":107.79,"t":"2026-10-21T20:00:00Z","v":332287,"vw":107.79},{"c":107.7,"h":110.7,"l":107.7,"n":24,"o":109.59,"t":"2026-10-21T22:10:00Z","v":19827,"vw":109.160665},{"c":107.35,"h":107.35,"l":107.35,"n":1,"o":107.35,"t":"2026-10-21T22:15:00Z","v":326,"vw":107.35},{"c":107.2,"h":107.8,"l":107.2,"n":7,"o":107.8,"t":"2026-10-21T22:20:00Z","v":894,"vw":107.35},{"c":106.81,"h":106.81,"l":106.81,"n":2,"o":106.81,"t":"2026-10-21T22:25:00Z","v":354,"vw":106.81},{"c":106.1,"h":106.6,"l":106.1,"n":19,"o":106.55,"t":"2026-10-21T22:30:00Z","v":2002,"vw":106.416935},{"c":106.2,"h":106.26,"l":106.2,"n":2,"o":106.26,"t":"2026-10-21T23:45:00Z","v":200,"vw":106.23},{"c":106.2,"h":106.2,"l":106.2,"n":1,"o":106.2,"t":"2026-10-21T23:55:00Z","v":100,"vw":106.2},{"c":103.94,"h":104.91,"l":103.94,"n":44,"o":104.1,"t":"2026-10-22T08:00:00Z","v":1817,"vw":104.353959},{"c":102.95,"h":102.95,"l":102.95,"n":3,"o":102.95,"t":"2026-10-22T08:10:00Z","v":282,"vw":102.95},{"c":103,"h":103,"l":103,"n":170,"o":103,"t":"2026-10-22T08:40:00Z","v":2386,"vw":103},{"c":103.15,"h":103.15,"l":103.15,"n":2,"o":103.15,"t":"2026-10-22T10:55:00Z","v":281,"vw":103.15},{"c":103,"h":103,"l":103,"n":8,"o":103,"t":"2026-10-22T11:40:00Z","v":225,"vw":103},{"c":103.7,"h":103.7,"l":103.65,"n":26,"o":103.7,"t":"2026-10-22T12:00:00Z","v":2132,"vw":103.697605},{"c":103.4,"h":103.4,"l":103.4,"n":2,"o":103.4,"t":"2026-10-22T12:05:00Z","v":1805,"vw":103.4}],"history":[{"c":52.25,"h":52.95,"l":50.63,"n":38117,"o":52.92,"t":"2024-10-21T04:00:00Z","v":2953132,"vw":51.972193},{"c":53.03,"h":53.43,"l":51.365,"n":33767,"o":52.33,"t":"2024-10-22T04:00:00Z","v":2423730,"vw":52.836383},{"c":53.07,"h":54.2,"l":51.82,"n":29751,"o":52.85,"t":"2024-10-23T04:00:00Z","v":2000868,"vw":52.840527},{"c":53.87,"h":53.94,"l":53.09,"n":21291,"o":53.75,"t":"2024-10-24T04:00:00Z","v":1137753,"vw":53.689877},{"c":54.34,"h":55.175,"l":53.86,"n":29695,"o":54.68,"t":"2024-10-25T04:00:00Z","v":1618479,"vw":54.355834},{"c":54.55,"h":55.66,"l":54.28,"n":24021,"o":54.47,"t":"2024-10-28T04:00:00Z","v":1553671,"vw":54.728835},{"c":55.48,"h":55.83,"l":54.03,"n":29626,"o":54.34,"t":"2024-10-29T04:00:00Z","v":1849147,"vw":55.353987},{"c":52.55,"h":55.48,"l":52.51,"n":37544,"o":54.91,"t":"2024-10-30T04:00:00Z","v":2559756,"vw":53.206248},{"c":50.66,"h":52.4,"l":49.94,"n":37453,"o":52.36,"t":"2024-10-31T04:00:00Z","v":2506339,"vw":50.615179},{"c":52.27,"h":52.57,"l":50.89,"n":30975,"o":50.89,"t":"2024-11-01T04:00:00Z","v":2077379,"vw":52.087536},{"c":51.89,"h":53.61,"l":51.655,"n":45460,"o":51.71,"t":"2024-11-04T05:00:00Z","v":3938050,"vw":52.68605},{"c":51.18,"h":53.02,"l":48,"n":99940,"o":48.91,"t":"2024-11-05T05:00:00Z","v":10423441,"vw":50.686075},{"c":54.17,"h":55.85,"l":52.81,"n":56736,"o":53.15,"t":"2024-11-06T05:00:00Z","v":4623444,"vw":54.502857},{"c":55.05,"h":55.89,"l":54.23,"n":38656,"o":55.12,"t":"2024-11-07T05:00:00Z","v":3006891,"vw":55.119813},{"c":54.53,"h":55.19,"l":53.68,"n":28023,"o":55,"t":"2024-11-08T05:00:00Z","v":1733511,"vw":54.336017},{"c":52.56,"h":54.33,"l":51.69,"n":29782,"o":54.07,"t":"2024-11-11T05:00:00Z","v":2124873,"vw":52.442723},{"c":52.81,"h":53.39,"l":51.65,"n":22477,"o":53.06,"t":"2024-11-12T05:00:00Z","v":1366435,"vw":52.655215},{"c":50.62,"h":52.34,"l":50.53,"n":24394,"o":52.11,"t":"2024-11-13T05:00:00Z","v":1560676,"vw":50.955391},{"c":50.63,"h":51.54,"l":50.21,"n":24582,"o":51,"t":"2024-11-14T05:00:00Z","v":1585422,"vw":50.633569},{"c":49.23,"h":50.61,"l":48.995,"n":34504,"o":49.69,"t":"2024-11-15T05:00:00Z","v":2476410,"vw":49.396998},{"c":50.15,"h":50.5095,"l":49.215,"n":28486,"o":49.27,"t":"2024-11-18T05:00:00Z","v":2374144,"vw":50.064473},{"c":48.58,"h":50.115,"l":48.46,"n":24398,"o":49.88,"t":"2024-11-19T05:00:00Z","v":1474829,"vw":49.007773},{"c":50.75,"h":50.76,"l":48.0332,"n":26298,"o":48.29,"t":"2024-11-20T05:00:00Z","v":1501067,"vw":49.887204},{"c":52.26,"h":52.68,"l":50.52,"n":24181,"o":50.86,"t":"2024-11-21T05:00:00Z","v":1431599,"vw":52.030119},{"c":54.21,"h":54.33,"l":51.84,"n":28214,"o":52.05,"t":"2024-11-22T05:00:00Z","v":1458568,"vw":53.860546},{"c":57.48,"h":58.7,"l":54.45,"n":36243,"o":55.14,"t":"2024-11-25T05:00:00Z","v":2496033,"vw":57.429247},{"c":55.98,"h":57.45,"l":55.42,"n":27983,"o":57.34,"t":"2024-11-26T05:00:00Z","v":1813044,"vw":56.172169},{"c":56.32,"h":57.37,"l":54.88,"n":26670,"o":56,"t":"2024-11-27T05:00:00Z","v":2204159,"vw":56.240832},{"c":56.75,"h":58.14,"l":56.69,"n":15202,"o":56.86,"t":"2024-11-29T05:00:00Z","v":972300,"vw":57.051352},{"c":58.33,"h":58.7,"l":56.43,"n":29706,"o":56.43,"t":"2024-12-02T05:00:00Z","v":1704288,"vw":58.219304},{"c":58.28,"h":58.43,"l":56.94,"n":23237,"o":57.17,"t":"2024-12-03T05:00:00Z","v":2038855,"vw":58.14563},{"c":59.36,"h":59.66,"l":58.6341,"n":25425,"o":59.47,"t":"2024-12-04T05:00:00Z","v":2149841,"vw":59.199893},{"c":57.71,"h":59.95,"l":57.55,"n":30016,"o":59.52,"t":"2024-12-05T05:00:00Z","v":2057398,"vw":58.088814},{"c":57.67,"h":58.98,"l":57.29,"n":22554,"o":57.91,"t":"2024-12-06T05:00:00Z","v":1823082,"vw":57.77179},{"c":60.48,"h":62.76,"l":58.74,"n":26327,"o":59.02,"t":"2024-12-09T05:00:00Z","v":2182295,"vw":60.919153},{"c":59.48,"h":60.27,"l":58.75,"n":24275,"o":60.11,"t":"2024-12-10T05:00:00Z","v":1928698,"vw":59.578477},{"c":63.005,"h":64.41,"l":60.11,"n":39311,"o":60.88,"t":"2024-12-11T05:00:00Z","v":2520561,"vw":63.143784},{"c":62.46,"h":63.085,"l":61.58,"n":20711,"o":61.69,"t":"2024-12-12T05:00:00Z","v":984316,"vw":62.445116},{"c":63.45,"h":63.59,"l":61.52,"n":27774,"o":63.23,"t":"2024-12-13T05:00:00Z","v":1825793,"vw":63.150111},{"c":63.46,"h":63.63,"l":59.3,"n":41557,"o":62.31,"t":"2024-12-16T05:00:00Z","v":2314012,"vw":62.706788},{"c":62.77,"h":64.69,"l":62.35,"n":30222,"o":63.2,"t":"2024-12-17T05:00:00Z","v":1820476,"vw":63.114549},{"c":58.55,"h":63.78,"l":58.17,"n":32676,"o":63.32,"t":"2024-12-18T05:00:00Z","v":2540540,"vw":60.051023},{"c":58.26,"h":59.3,"l":57.2,"n":33475,"o":58.46,"t":"2024-12-19T05:00:00Z","v":2374719,"vw":58.334151},{"c":57.87,"h":59.89,"l":57.56,"n":27050,"o":57.98,"t":"2024-12-20T05:00:00Z","v":5599468,"vw":58.016051},{"c":60.12,"h":60.35,"l":58.36,"n":28195,"o":58.37,"t":"2024-12-23T05:00:00Z","v":1873930,"vw":59.848272},{"c":60.89,"h":60.89,"l":59.15,"n":8461,"o":60.26,"t":"2024-12-24T05:00:00Z","v":509037,"vw":60.466697},{"c":59.66,"h":60.92,"l":59.49,"n":17200,"o":60.06,"t":"2024-12-26T05:00:00Z","v":1020739,"vw":60.012407},{"c":58.96,"h":59.48,"l":57.97,"n":16666,"o":59.34,"t":"2024-12-27T05:00:00Z","v":2074888,"vw":58.837356},{"c":56.72,"h":57.9,"l":56.675,"n":19498,"o":57.9,"t":"2024-12-30T05:00:00Z","v":2356683,"vw":56.855197},{"c":56.65,"h":57.69,"l":55.95,"n":15834,"o":57.4,"t":"2024-12-31T05:00:00Z","v":977095,"vw":56.636796},{"c":55.95,"h":57.6975,"l":55.58,"n":20020,"o":57.26,"t":"2025-01-02T05:00:00Z","v":1172105,"vw":56.221258},{"c":56.28,"h":56.71,"l":55.21,"n":27169,"o":56.27,"t":"2025-01-03T05:00:00Z","v":1619365,"vw":56.161041},{"c":57.27,"h":58.965,"l":56.87,"n":27765,"o":57.28,"t":"2025-01-06T05:00:00Z","v":2266792,"vw":57.477708},{"c":55.5,"h":59.01,"l":55.43,"n":24131,"o":57.96,"t":"2025-01-07T05:00:00Z","v":1757074,"vw":56.045074},{"c":55.82,"h":55.92,"l":53.92,"n":26426,"o":54.99,"t":"2025-01-08T05:00:00Z","v":1604623,"vw":55.484351},{"c":55.35,"h":56.57,"l":54.41,"n":23418,"o":55.14,"t":"2025-01-10T05:00:00Z","v":1703618,"vw":55.421524},{"c":55.64,"h":55.8,"l":53.94,"n":21963,"o":54.97,"t":"2025-01-13T05:00:00Z","v":1429485,"vw":55.274907},{"c":55.4,"h":56.29,"l":54.61,"n":22208,"o":56,"t":"2025-01-14T05:00:00Z","v":1393162,"vw":55.213155},{"c":57.28,"h":57.75,"l":55.97,"n":25887,"o":57.03,"t":"2025-01-15T05:00:00Z","v":1913458,"vw":57.090047},{"c":56.38,"h":58.22,"l":56.16,"n":26589,"o":57.81,"t":"2025-01-16T05:00:00Z","v":1678214,"vw":56.672142},{"c":58.32,"h":58.59,"l":56.89,"n":21760,"o":57.75,"t":"2025-01-17T05:00:00Z","v":1722040,"vw":58.181924},{"c":59.12,"h":60.01,"l":57.68,"n":24857,"o":58.66,"t":"2025-01-21T05:00:00Z","v":2714744,"vw":59.250223},{"c":60.86,"h":61.88,"l":59.74,"n":30562,"o":59.8,"t":"2025-01-22T05:00:00Z","v":2023177,"vw":61.097965},{"c":59.5,"h":60.325,"l":58.75,"n":24010,"o":60.03,"t":"2025-01-23T05:00:00Z","v":1692626,"vw":59.529873},{"c":57.26,"h":59.56,"l":55.9,"n":27973,"o":59.26,"t":"2025-01-24T05:00:00Z","v":1852798,"vw":57.103761},{"c":55.34,"h":58.86,"l":54.55,"n":48287,"o":56.85,"t":"2025-01-27T05:00:00Z","v":3781397,"vw":55.779576},{"c":56.23,"h":56.69,"l":52.62,"n":38249,"o":55.53,"t":"2025-01-28T05:00:00Z","v":2314155,"vw":55.599522},{"c":56.36,"h":56.895,"l":55.61,"n":20232,"o":56.82,"t":"2025-01-29T05:00:00Z","v":1222613,"vw":56.320423},{"c":56.73,"h":57.05,"l":54.71,"n":27738,"o":56.77,"t":"2025-01-30T05:00:00Z","v":2623750,"vw":56.499464},{"c":57.02,"h":58.595,"l":56.36,"n":25325,"o":56.96,"t":"2025-01-31T05:00:00Z","v":2008560,"vw":57.229366},{"c":54.54,"h":55.77,"l":53.76,"n":27569,"o":55.11,"t":"2025-02-03T05:00:00Z","v":1783823,"vw":54.755867},{"c":54.75,"h":55.64,"l":54.21,"n":34554,"o":54.21,"t":"2025-02-04T05:00:00Z","v":2111080,"vw":54.749219},{"c":55.42,"h":55.45,"l":53.22,"n":31136,"o":54.1,"t":"2025-02-05T05:00:00Z","v":2193532,"vw":54.689941},{"c":54.16,"h":55.755,"l":53.4429,"n":34395,"o":54.85,"t":"2025-02-06T05:00:00Z","v":1838213,"vw":54.11674},{"c":53.29,"h":54.78,"l":52.44,"n":34124,"o":54.27,"t":"2025-02-07T05:00:00Z","v":2137484,"vw":53.2095},{"c":54.47,"h":55.17,"l":53.09,"n":51769,"o":53.13,"t":"2025-02-10T05:00:00Z","v":4537431,"vw":54.183447},{"c":58.64,"h":63.7874,"l":57.9406,"n":75123,"o":62.62,"t":"2025-02-11T05:00:00Z","v":7022509,"vw":59.811375},{"c":61.52,"h":61.6,"l":57.705,"n":38196,"o":57.91,"t":"2025-02-12T05:00:00Z","v":2598906,"vw":60.319092},{"c":63.39,"h":63.55,"l":61.73,"n":39844,"o":61.97,"t":"2025-02-13T05:00:00Z","v":3188402,"vw":62.936172},{"c":64.42,"h":64.47,"l":62.54,"n":22887,"o":63.5,"t":"2025-02-14T05:00:00Z","v":1774095,"vw":64.006282},{"c":67.24,"h":69.82,"l":64.7,"n":57641,"o":65,"t":"2025-02-18T05:00:00Z","v":4232630,"vw":67.684269},{"c":68.78,"h":70.55,"l":66.73,"n":50482,"o":67.32,"t":"2025-02-19T05:00:00Z","v":3226458,"vw":68.925221},{"c":68,"h":70.3099,"l":67.04,"n":36386,"o":68.98,"t":"2025-02-20T05:00:00Z","v":2551479,"vw":68.129111},{"c":66.75,"h":69,"l":65.7,"n":32656,"o":68.51,"t":"2025-02-21T05:00:00Z","v":2427395,"vw":66.667814},{"c":66.24,"h":67.44,"l":65.16,"n":29778,"o":66.72,"t":"2025-02-24T05:00:00Z","v":2672795,"vw":66.533284},{"c":65.34,"h":67.03,"l":64.67,"n":36514,"o":65.98,"t":"2025-02-25T05:00:00Z","v":2392860,"vw":65.675205},{"c":64.38,"h":66.4099,"l":63.685,"n":32923,"o":66.11,"t":"2025-02-26T05:00:00Z","v":3007171,"vw":64.619747},{"c":60.56,"h":64.895,"l":60.34,"n":35530,"o":64.38,"t":"2025-02-27T05:00:00Z","v":3034015,"vw":61.589062},{"c":62.34,"h":63.5891,"l":60.15,"n":39427,"o":60.53,"t":"2025-02-28T05:00:00Z","v":3321487,"vw":62.125183},{"c":60.32,"h":64.84,"l":59.78,"n":44790,"o":64.02,"t":"2025-03-03T05:00:00Z","v":3066259,"vw":61.637283},{"c":60.96,"h":62.59,"l":59.055,"n":34990,"o":59.99,"t":"2025-03-04T05:00:00Z","v":3234970,"vw":60.916791},{"c":62.62,"h":62.84,"l":59.84,"n":27039,"o":61.36,"t":"2025-03-05T05:00:00Z","v":2005238,"vw":62.078097},{"c":60.98,"h":62.92,"l":60.1072,"n":30633,"o":60.72,"t":"2025-03-06T05:00:00Z","v":2258506,"vw":61.230372},{"c":63.78,"h":64.27,"l":59.97,"n":33795,"o":61.04,"t":"2025-03-07T05:00:00Z","v":2339577,"vw":62.883538},{"c":61.03,"h":63.52,"l":60.13,"n":32912,"o":61.96,"t":"2025-03-10T04:00:00Z","v":2748594,"vw":61.363071},{"c":58.62,"h":61.5599,"l":57.39,"n":34752,"o":61.3,"t":"2025-03-11T04:00:00Z","v":2732155,"vw":58.943882},{"c":58.61,"h":60.5,"l":58.38,"n":27887,"o":59.69,"t":"2025-03-12T04:00:00Z","v":1997151,"vw":58.898189},{"c":57.98,"h":60.45,"l":57.03,"n":25617,"o":58.28,"t":"2025-03-13T04:00:00Z","v":1385927,"vw":58.282283},{"c":60.79,"h":61.13,"l":59.105,"n":23883,"o":59.46,"t":"2025-03-14T04:00:00Z","v":1589849,"vw":60.662126},{"c":62.61,"h":63.559,"l":60.26,"n":26023,"o":60.26,"t":"2025-03-17T04:00:00Z","v":1628866,"vw":62.549354},{"c":62.31,"h":62.4375,"l":60.76,"n":24844,"o":61.77,"t":"2025-03-18T04:00:00Z","v":2057673,"vw":62.070729},{"c":62.33,"h":63.72,"l":62.05,"n":23676,"o":62.31,"t":"2025-03-19T04:00:00Z","v":1570653,"vw":62.666426},{"c":60.54,"h":62.3267,"l":60.21,"n":18842,"o":61.5,"t":"2025-03-20T04:00:00Z","v":1029383,"vw":60.852894},{"c":60.67,"h":60.98,"l":59.03,"n":22855,"o":59.44,"t":"2025-03-21T04:00:00Z","v":2111281,"vw":60.43842},{"c":63.4,"h":64.5225,"l":61.855,"n":30088,"o":62.21,"t":"2025-03-24T04:00:00Z","v":1823599,"vw":63.50515},{"c":62.76,"h":64.06,"l":62.585,"n":19964,"o":63.22,"t":"2025-03-25T04:00:00Z","v":1120516,"vw":62.973158},{"c":60.45,"h":63.47,"l":59.5,"n":24970,"o":62.83,"t":"2025-03-26T04:00:00Z","v":1611008,"vw":60.497683},{"c":59.15,"h":60.28,"l":58.01,"n":25386,"o":59.6,"t":"2025-03-27T04:00:00Z","v":1493420,"vw":59.188136},{"c":55.3,"h":58.95,"l":54.97,"n":30707,"o":58.29,"t":"2025-03-28T04:00:00Z","v":2480256,"vw":55.69693},{"c":52.45,"h":54.255,"l":51.43,"n":48772,"o":54,"t":"2025-03-31T04:00:00Z","v":4332640,"vw":52.313223},{"c":52.92,"h":53.18,"l":50.675,"n":38469,"o":52.23,"t":"2025-04-01T04:00:00Z","v":3274130,"vw":52.417527},{"c":51.22,"h":53.02,"l":51.01,"n":41039,"o":51.78,"t":"2025-04-02T04:00:00Z","v":3357443,"vw":51.644179},{"c":43.06,"h":48.22,"l":42.14,"n":88190,"o":47.95,"t":"2025-04-03T04:00:00Z","v":8186632,"vw":43.426843},{"c":39.03,"h":43.58,"l":38.72,"n":97358,"o":42.98,"t":"2025-04-04T04:00:00Z","v":8420278,"vw":40.21008},{"c":39.57,"h":42.07,"l":34.685,"n":74758,"o":37.17,"t":"2025-04-07T04:00:00Z","v":6770816,"vw":38.784969},{"c":37.84,"h":42.82,"l":37.02,"n":63377,"o":41.52,"t":"2025-04-08T04:00:00Z","v":5621245,"vw":39.16559},{"c":46.44,"h":47.02,"l":36.62,"n":75434,"o":37.85,"t":"2025-04-09T04:00:00Z","v":8138338,"vw":44.139588},{"c":42.18,"h":44.19,"l":39.28,"n":82562,"o":43.12,"t":"2025-04-10T04:00:00Z","v":7675713,"vw":41.691162},{"c":43.28,"h":43.375,"l":40.21,"n":47327,"o":41.3,"t":"2025-04-11T04:00:00Z","v":3811890,"vw":42.409326},{"c":43.7,"h":45.22,"l":42.7,"n":40909,"o":44.77,"t":"2025-04-14T04:00:00Z","v":3430382,"vw":43.951944},{"c":43.64,"h":44.29,"l":42.94,"n":24034,"o":43.75,"t":"2025-04-15T04:00:00Z","v":1802794,"vw":43.528154},{"c":41.59,"h":42.76,"l":39.87,"n":37660,"o":41.53,"t":"2025-04-16T04:00:00Z","v":3473566,"vw":41.37541},{"c":41.18,"h":41.87,"l":40.16,"n":33180,"o":41.87,"t":"2025-04-17T04:00:00Z","v":2605434,"vw":40.88955},{"c":41.76,"h":41.85,"l":39.6,"n":33538,"o":39.66,"t":"2025-04-21T04:00:00Z","v":2688122,"vw":41.193105},{"c":42.24,"h":43.6,"l":41.59,"n":29714,"o":42.22,"t":"2025-04-22T04:00:00Z","v":3406727,"vw":42.280173},{"c":43.9,"h":45.58,"l":43.55,"n":33622,"o":45,"t":"2025-04-23T04:00:00Z","v":2442457,"vw":44.393876},{"c":49.09,"h":49.24,"l":45.49,"n":40975,"o":46,"t":"2025-04-24T04:00:00Z","v":3228765,"vw":48.579363},{"c":49.04,"h":49.47,"l":47.88,"n":29055,"o":48.08,"t":"2025-04-25T04:00:00Z","v":1747531,"vw":48.723791},{"c":48.96,"h":49.525,"l":47.74,"n":29957,"o":48.86,"t":"2025-04-28T04:00:00Z","v":2116489,"vw":48.679229},{"c":48.25,"h":49.11,"l":47.82,"n":29770,"o":48.14,"t":"2025-04-29T04:00:00Z","v":2337552,"vw":48.44958},{"c":48.93,"h":49.08,"l":46.42,"n":22706,"o":46.72,"t":"2025-04-30T04:00:00Z","v":1764325,"vw":48.42253},{"c":48.97,"h":50.56,"l":48.82,"n":30458,"o":49.93,"t":"2025-05-01T04:00:00Z","v":2074095,"vw":49.496153},{"c":51.89,"h":52.46,"l":49.48,"n":37641,"o":50.43,"t":"2025-05-02T04:00:00Z","v":2761011,"vw":51.756065},{"c":52.46,"h":53.39,"l":51.19,"n":48241,"o":51.47,"t":"2025-05-05T04:00:00Z","v":3195496,"vw":52.768412},{"c":47.59,"h":49.045,"l":45.17,"n":97829,"o":48.65,"t":"2025-05-06T04:00:00Z","v":7747199,"vw":46.470952},{"c":48.58,"h":48.82,"l":45.895,"n":54118,"o":47.92,"t":"2025-05-07T04:00:00Z","v":4229007,"vw":47.418307},{"c":49.18,"h":50.275,"l":48.1,"n":38099,"o":49.105,"t":"2025-05-08T04:00:00Z","v":2982108,"vw":49.201475},{"c":49.63,"h":51.14,"l":49.155,"n":36711,"o":50.01,"t":"2025-05-09T04:00:00Z","v":2492113,"vw":49.752977},{"c":56,"h":57.01,"l":54.05,"n":64818,"o":54.05,"t":"2025-05-12T04:00:00Z","v":5163546,"vw":55.80209},{"c":55.88,"h":57.2299,"l":55.03,"n":39314,"o":55.28,"t":"2025-05-13T04:00:00Z","v":2907771,"vw":56.215735},{"c":54.9,"h":56.4499,"l":54.55,"n":34003,"o":55.985,"t":"2025-05-14T04:00:00Z","v":2125243,"vw":55.030638},{"c":52.25,"h":54.94,"l":51.8,"n":38910,"o":54.31,"t":"2025-05-15T04:00:00Z","v":2879516,"vw":52.640315},{"c":52.53,"h":52.67,"l":51.5,"n":22500,"o":52.09,"t":"2025-05-16T04:00:00Z","v":1471468,"vw":52.273047},{"c":50.46,"h":51.99,"l":50.13,"n":35150,"o":50.92,"t":"2025-05-19T04:00:00Z","v":2326070,"vw":50.703679},{"c":50.36,"h":50.5,"l":49.37,"n":27572,"o":49.9,"t":"2025-05-20T04:00:00Z","v":2170965,"vw":50.178891},{"c":46.54,"h":49.54,"l":46.41,"n":58459,"o":49.23,"t":"2025-05-21T04:00:00Z","v":4513694,"vw":47.436016},{"c":47.43,"h":48.17,"l":46.42,"n":33303,"o":46.64,"t":"2025-05-22T04:00:00Z","v":2269670,"vw":47.444325},{"c":46.64,"h":47.02,"l":45.6,"n":29612,"o":45.6,"t":"2025-05-23T04:00:00Z","v":1874672,"vw":46.555928},{"c":47.83,"h":48.94,"l":46.99,"n":32554,"o":47.97,"t":"2025-05-27T04:00:00Z","v":2615212,"vw":47.971917},{"c":46.32,"h":48.77,"l":46.195,"n":25655,"o":48,"t":"2025-05-28T04:00:00Z","v":1572113,"vw":46.775871},{"c":46.01,"h":47.26,"l":45.51,"n":29991,"o":47.26,"t":"2025-05-29T04:00:00Z","v":1551520,"vw":46.049912},{"c":44.94,"h":45.855,"l":43.9,"n":33287,"o":45.53,"t":"2025-05-30T04:00:00Z","v":2523134,"vw":44.826942},{"c":44.86,"h":45.5,"l":44.15,"n":23653,"o":44.68,"t":"2025-06-02T04:00:00Z","v":1364586,"vw":44.737588},{"c":46.53,"h":47.065,"l":44.16,"n":29709,"o":44.8,"t":"2025-06-03T04:00:00Z","v":2172137,"vw":46.38407},{"c":47.64,"h":48.09,"l":46.12,"n":37290,"o":46.88,"t":"2025-06-04T04:00:00Z","v":2315642,"vw":47.51227},{"c":46.93,"h":48.065,"l":46.05,"n":40395,"o":47.92,"t":"2025-06-05T04:00:00Z","v":2774240,"vw":47.101671},{"c":48.02,"h":49.17,"l":47.795,"n":37645,"o":48.36,"t":"2025-06-06T04:00:00Z","v":2261166,"vw":48.420843},{"c":50.08,"h":50.73,"l":48.2631,"n":31999,"o":48.9,"t":"2025-06-09T04:00:00Z","v":2158280,"vw":50.093203},{"c":51.26,"h":51.6,"l":49.96,"n":32041,"o":50.5,"t":"2025-06-10T04:00:00Z","v":2161667,"vw":51.171806},{"c":51.01,"h":51.93,"l":49.99,"n":30912,"o":51.67,"t":"2025-06-11T04:00:00Z","v":2078880,"vw":50.885146},{"c":49.53,"h":51.11,"l":49.475,"n":28507,"o":50.43,"t":"2025-06-12T04:00:00Z","v":1544511,"vw":49.816816},{"c":47.85,"h":49.255,"l":47.7601,"n":33191,"o":48.08,"t":"2025-06-13T04:00:00Z","v":2305412,"vw":48.155845},{"c":47.86,"h":49.66,"l":47.755,"n":43990,"o":48.92,"t":"2025-06-16T04:00:00Z","v":2868217,"vw":48.124638},{"c":48.88,"h":49.5,"l":47.09,"n":33733,"o":47.42,"t":"2025-06-17T04:00:00Z","v":2347823,"vw":48.909631},{"c":50.99,"h":51.4,"l":48.53,"n":45172,"o":49.05,"t":"2025-06-18T04:00:00Z","v":3075271,"vw":50.763115},{"c":50.42,"h":51.79,"l":49.63,"n":26812,"o":51.75,"t":"2025-06-20T04:00:00Z","v":3509342,"vw":50.433539},{"c":49.69,"h":51.88,"l":49.145,"n":27418,"o":50.08,"t":"2025-06-23T04:00:00Z","v":1545908,"vw":49.804354},{"c":51.15,"h":52.09,"l":50.61,"n":28962,"o":50.8,"t":"2025-06-24T04:00:00Z","v":2207360,"vw":51.192016},{"c":50.81,"h":51.88,"l":50.33,"n":29022,"o":51.4,"t":"2025-06-25T04:00:00Z","v":1720743,"vw":50.816214},{"c":50.5,"h":51.51,"l":50.13,"n":39429,"o":51.51,"t":"2025-06-26T04:00:00Z","v":2367820,"vw":50.593993},{"c":50.19,"h":51.16,"l":49.3,"n":24019,"o":50.75,"t":"2025-06-27T04:00:00Z","v":1822222,"vw":50.231231},{"c":48.99,"h":50.64,"l":48.94,"n":27600,"o":50.37,"t":"2025-06-30T04:00:00Z","v":2303366,"vw":49.265856},{"c":50.14,"h":51.63,"l":48.1,"n":38135,"o":48.23,"t":"2025-07-01T04:00:00Z","v":2946812,"vw":50.199576},{"c":52.31,"h":52.5786,"l":49.98,"n":37698,"o":50.26,"t":"2025-07-02T04:00:00Z","v":3214087,"vw":52.049379},{"c":52.01,"h":52.99,"l":51.59,"n":17404,"o":52.85,"t":"2025-07-03T04:00:00Z","v":1183828,"vw":52.060189},{"c":50.88,"h":51.79,"l":50.58,"n":28711,"o":51.12,"t":"2025-07-07T04:00:00Z","v":2179810,"vw":50.982983},{"c":53.65,"h":54.11,"l":51.29,"n":31122,"o":51.29,"t":"2025-07-08T04:00:00Z","v":2219196,"vw":53.486005},{"c":53.79,"h":54.5714,"l":52.455,"n":35041,"o":53.71,"t":"2025-07-09T04:00:00Z","v":2470187,"vw":53.588259},{"c":54.9,"h":56.745,"l":53.84,"n":39927,"o":53.96,"t":"2025-07-10T04:00:00Z","v":2448707,"vw":55.485061},{"c":53.72,"h":54.52,"l":53.44,"n":19900,"o":54.27,"t":"2025-07-11T04:00:00Z","v":1098393,"vw":53.801118},{"c":53.11,"h":53.495,"l":52.37,"n":25450,"o":52.91,"t":"2025-07-14T04:00:00Z","v":1409430,"vw":53.046653},{"c":52.08,"h":54.87,"l":52.04,"n":29049,"o":54.295,"t":"2025-07-15T04:00:00Z","v":1848238,"vw":52.605143},{"c":51.95,"h":51.99,"l":50.25,"n":25212,"o":51.73,"t":"2025-07-16T04:00:00Z","v":1752925,"vw":51.661654},{"c":51.9,"h":52.68,"l":51.53,"n":22033,"o":51.83,"t":"2025-07-17T04:00:00Z","v":1264467,"vw":52.035881},{"c":53.03,"h":53.26,"l":51.25,"n":23558,"o":52.48,"t":"2025-07-18T04:00:00Z","v":1364324,"vw":52.778051},{"c":52.15,"h":54.35,"l":52.07,"n":25623,"o":53.4,"t":"2025-07-21T04:00:00Z","v":1575429,"vw":52.781357},{"c":52.5,"h":53.04,"l":51.51,"n":24761,"o":52.03,"t":"2025-07-22T04:00:00Z","v":1573633,"vw":52.481248},{"c":53.58,"h":53.69,"l":50.6285,"n":36090,"o":50.97,"t":"2025-07-23T04:00:00Z","v":2446063,"vw":53.144195},{"c":52.25,"h":53.49,"l":51.2,"n":28503,"o":53.23,"t":"2025-07-24T04:00:00Z","v":2285441,"vw":52.122312},{"c":53.79,"h":54.15,"l":51.5687,"n":24262,"o":52.25,"t":"2025-07-25T04:00:00Z","v":1446117,"vw":53.504727},{"c":53.73,"h":54.51,"l":53.15,"n":28247,"o":54.32,"t":"2025-07-28T04:00:00Z","v":2072816,"vw":53.812656},{"c":53.07,"h":54.56,"l":52.575,"n":23495,"o":54.08,"t":"2025-07-29T04:00:00Z","v":1526754,"vw":53.304192},{"c":52.84,"h":54.02,"l":52.55,"n":29399,"o":53.48,"t":"2025-07-30T04:00:00Z","v":1850792,"vw":53.117042},{"c":49.83,"h":52.31,"l":49.55,"n":32779,"o":51.87,"t":"2025-07-31T04:00:00Z","v":2570105,"vw":50.180154},{"c":48.99,"h":49.74,"l":46.43,"n":44796,"o":48.82,"t":"2025-08-01T04:00:00Z","v":3197260,"vw":48.322886},{"c":48.73,"h":49.46,"l":48.34,"n":63427,"o":49.2,"t":"2025-08-04T04:00:00Z","v":4952780,"vw":48.887947},{"c":56.14,"h":57.14,"l":53.0625,"n":104404,"o":54.565,"t":"2025-08-05T04:00:00Z","v":8074631,"vw":55.163697},{"c":57.58,"h":58.14,"l":55.62,"n":65182,"o":55.71,"t":"2025-08-06T04:00:00Z","v":4650603,"vw":57.114124},{"c":60.72,"h":60.97,"l":58.5301,"n":65023,"o":58.93,"t":"2025-08-07T04:00:00Z","v":4804190,"vw":60.193943},{"c":61.51,"h":61.93,"l":60.22,"n":50487,"o":61,"t":"2025-08-08T04:00:00Z","v":3805459,"vw":61.126522},{"c":60.58,"h":62.655,"l":60.38,"n":37479,"o":61.7,"t":"2025-08-11T04:00:00Z","v":2628407,"vw":61.13221},{"c":63.33,"h":63.83,"l":60.6401,"n":45376,"o":61.6,"t":"2025-08-12T04:00:00Z","v":3285158,"vw":63.028926},{"c":65.22,"h":66.21,"l":63.465,"n":43284,"o":63.59,"t":"2025-08-13T04:00:00Z","v":3130148,"vw":65.150023},{"c":63.55,"h":64.1589,"l":62.65,"n":35428,"o":63.48,"t":"2025-08-14T04:00:00Z","v":2289788,"vw":63.340701},{"c":63.53,"h":64.25,"l":62.61,"n":29849,"o":63.68,"t":"2025-08-15T04:00:00Z","v":2360529,"vw":63.466862},{"c":63.23,"h":64.77,"l":63.16,"n":30023,"o":63.53,"t":"2025-08-18T04:00:00Z","v":2111434,"vw":63.617735},{"c":61.56,"h":63.87,"l":61.07,"n":35912,"o":63.39,"t":"2025-08-19T04:00:00Z","v":2555125,"vw":61.712808},{"c":61.4,"h":61.715,"l":59.37,"n":32215,"o":61.08,"t":"2025-08-20T04:00:00Z","v":2311242,"vw":60.927881},{"c":61.53,"h":61.61,"l":59.7584,"n":22966,"o":60.71,"t":"2025-08-21T04:00:00Z","v":1426411,"vw":61.307893},{"c":64.16,"h":65.44,"l":61.905,"n":30055,"o":62.1,"t":"2025-08-22T04:00:00Z","v":2078279,"vw":64.364565},{"c":64.72,"h":65.17,"l":63.45,"n":27847,"o":64.14,"t":"2025-08-25T04:00:00Z","v":2247091,"vw":64.628359},{"c":65.73,"h":66.37,"l":64.95,"n":35626,"o":65.07,"t":"2025-08-26T04:00:00Z","v":3058342,"vw":65.767241},{"c":65.82,"h":66.12,"l":65.28,"n":31063,"o":65.65,"t":"2025-08-27T04:00:00Z","v":2087406,"vw":65.752924},{"c":66.655,"h":67,"l":65.82,"n":26071,"o":66.28,"t":"2025-08-28T04:00:00Z","v":1577740,"vw":66.580816},{"c":66.38,"h":66.73,"l":65.5225,"n":34510,"o":66.51,"t":"2025-08-29T04:00:00Z","v":2622449,"vw":66.224792},{"c":66.75,"h":66.855,"l":64.0439,"n":41950,"o":64.62,"t":"2025-09-02T04:00:00Z","v":2205828,"vw":65.921565},{"c":66.89,"h":67.1,"l":65.3,"n":30788,"o":66.7,"t":"2025-09-03T04:00:00Z","v":2117851,"vw":66.357738},{"c":65.97,"h":67.13,"l":64.97,"n":31223,"o":67.04,"t":"2025-09-04T04:00:00Z","v":2388790,"vw":66.170511},{"c":66.14,"h":66.9292,"l":64.62,"n":28632,"o":66.35,"t":"2025-09-05T04:00:00Z","v":1886960,"vw":65.686749},{"c":66.67,"h":66.95,"l":64.91,"n":37322,"o":66.95,"t":"2025-09-08T04:00:00Z","v":2432524,"vw":66.329129},{"c":66.13,"h":67.46,"l":65.33,"n":29144,"o":66.1,"t":"2025-09-09T04:00:00Z","v":1786583,"vw":66.184732},{"c":66.17,"h":67.41,"l":65.87,"n":30506,"o":66.13,"t":"2025-09-10T04:00:00Z","v":1920043,"vw":66.388562},{"c":66.02,"h":67.6499,"l":64.945,"n":33236,"o":67.28,"t":"2025-09-11T04:00:00Z","v":2410772,"vw":65.899462},{"c":64.41,"h":65.92,"l":64.37,"n":32618,"o":65.92,"t":"2025-09-12T04:00:00Z","v":1902196,"vw":64.914778},{"c":64.41,"h":66.35,"l":64.2,"n":37302,"o":64.43,"t":"2025-09-15T04:00:00Z","v":2110969,"vw":64.914582},{"c":66.14,"h":66.3425,"l":64.02,"n":36505,"o":64.395,"t":"2025-09-16T04:00:00Z","v":2152583,"vw":65.578956},{"c":66.92,"h":68.14,"l":65.26,"n":42308,"o":65.99,"t":"2025-09-17T04:00:00Z","v":2759409,"vw":66.934687},{"c":71.64,"h":72.2,"l":67.635,"n":62407,"o":68.17,"t":"2025-09-18T04:00:00Z","v":4643977,"vw":71.122595},{"c":72.14,"h":72.75,"l":69.92,"n":55314,"o":72.27,"t":"2025-09-19T04:00:00Z","v":13955780,"vw":72.032142},{"c":74.71,"h":75.75,"l":72.86,"n":51071,"o":73.41,"t":"2025-09-22T04:00:00Z","v":3394718,"vw":74.670935},{"c":74.38,"h":76.615,"l":73.96,"n":31826,"o":75.1,"t":"2025-09-23T04:00:00Z","v":2081044,"vw":74.925476},{"c":72.15,"h":74.82,"l":71.83,"n":27113,"o":74.82,"t":"2025-09-24T04:00:00Z","v":1493262,"vw":72.618},{"c":72.06,"h":72.259,"l":69.52,"n":25365,"o":71.45,"t":"2025-09-25T04:00:00Z","v":1476942,"vw":71.466087},{"c":71.35,"h":72.5,"l":71.01,"n":27695,"o":72.1,"t":"2025-09-26T04:00:00Z","v":1784641,"vw":71.541781},{"c":71.67,"h":72.3736,"l":70.54,"n":22959,"o":72.31,"t":"2025-09-29T04:00:00Z","v":1469532,"vw":71.483122},{"c":73.32,"h":73.49,"l":71.65,"n":29860,"o":72.23,"t":"2025-09-30T04:00:00Z","v":1884520,"vw":72.888075},{"c":73.6,"h":73.64,"l":71.92,"n":29977,"o":72.6,"t":"2025-10-01T04:00:00Z","v":1809733,"vw":73.182137},{"c":72.87,"h":75,"l":71.88,"n":29660,"o":75,"t":"2025-10-02T04:00:00Z","v":1522261,"vw":72.751176},{"c":72.71,"h":73.85,"l":72.45,"n":23528,"o":73.28,"t":"2025-10-03T04:00:00Z","v":1245992,"vw":72.974398},{"c":74.46,"h":75.22,"l":73.82,"n":24980,"o":74.7,"t":"2025-10-06T04:00:00Z","v":1297907,"vw":74.395286},{"c":71.92,"h":75.2,"l":70.97,"n":22691,"o":74.74,"t":"2025-10-07T04:00:00Z","v":1156619,"vw":71.985418},{"c":73.67,"h":73.99,"l":72,"n":23226,"o":72.63,"t":"2025-10-08T04:00:00Z","v":1151931,"vw":73.484462},{"c":74.58,"h":74.62,"l":72.625,"n":21055,"o":73.71,"t":"2025-10-09T04:00:00Z","v":1191541,"vw":74.155742},{"c":69.27,"h":76.15,"l":69.1331,"n":38025,"o":74.62,"t":"2025-10-10T04:00:00Z","v":2138811,"vw":71.848087},{"c":71.39,"h":72.05,"l":70.84,"n":24898,"o":71.96,"t":"2025-10-13T04:00:00Z","v":1545500,"vw":71.399876},{"c":71,"h":72.165,"l":69,"n":25685,"o":69.49,"t":"2025-10-14T04:00:00Z","v":1249800,"vw":71.101329},{"c":71.33,"h":73.76,"l":70.94,"n":25231,"o":72.74,"t":"2025-10-15T04:00:00Z","v":2068430,"vw":71.602831},{"c":70.2,"h":72.41,"l":69.46,"n":27703,"o":72.12,"t":"2025-10-16T04:00:00Z","v":1558900,"vw":70.576693},{"c":70.16,"h":70.375,"l":69.235,"n":21789,"o":69.82,"t":"2025-10-17T04:00:00Z","v":1113719,"vw":70.007524},{"c":70.31,"h":73.545,"l":70.27,"n":25175,"o":70.28,"t":"2025-10-20T04:00:00Z","v":1290680,"vw":71.07325},{"c":69.85,"h":70.335,"l":68.65,"n":23461,"o":70.03,"t":"2025-10-21T04:00:00Z","v":1107709,"vw":69.796929},{"c":66.9,"h":69.47,"l":65.85,"n":27855,"o":68.72,"t":"2025-10-22T04:00:00Z","v":1677530,"vw":67.076884},{"c":69.6,"h":69.79,"l":66.8,"n":25471,"o":67.15,"t":"2025-10-23T04:00:00Z","v":1435421,"vw":68.723549},{"c":69.15,"h":70.7347,"l":69.1,"n":22161,"o":70.33,"t":"2025-10-24T04:00:00Z","v":949627,"vw":69.727433},{"c":71.53,"h":72.66,"l":70.65,"n":23627,"o":70.98,"t":"2025-10-27T04:00:00Z","v":1216514,"vw":71.463278},{"c":71.84,"h":73.14,"l":71.03,"n":30374,"o":71.59,"t":"2025-10-28T04:00:00Z","v":1854071,"vw":72.13535},{"c":73.88,"h":76.06,"l":71.96,"n":47495,"o":73.07,"t":"2025-10-29T04:00:00Z","v":2845579,"vw":74.405268},{"c":73.64,"h":75.3,"l":73.0675,"n":40062,"o":73.88,"t":"2025-10-30T04:00:00Z","v":2391998,"vw":73.900357},{"c":72.96,"h":74.58,"l":71.88,"n":39588,"o":73.71,"t":"2025-10-31T04:00:00Z","v":2442614,"vw":72.900977},{"c":72.82,"h":74.45,"l":71.23,"n":49671,"o":72.96,"t":"2025-11-03T05:00:00Z","v":2954570,"vw":72.818786},{"c":63.23,"h":69.85,"l":62.82,"n":78247,"o":67.95,"t":"2025-11-04T05:00:00Z","v":4414091,"vw":65.674441},{"c":63.15,"h":65.405,"l":62.74,"n":40893,"o":63.24,"t":"2025-11-05T05:00:00Z","v":2159745,"vw":63.841345},{"c":62.51,"h":64.4104,"l":62.34,"n":32954,"o":62.45,"t":"2025-11-06T05:00:00Z","v":2054384,"vw":62.950519},{"c":63.49,"h":63.66,"l":60.88,"n":33798,"o":61.44,"t":"2025-11-07T05:00:00Z","v":1969410,"vw":62.432667},{"c":67.06,"h":68.89,"l":65.385,"n":49688,"o":65.67,"t":"2025-11-10T05:00:00Z","v":3123455,"vw":67.516809},{"c":66.06,"h":66.81,"l":64.81,"n":32186,"o":66.75,"t":"2025-11-11T05:00:00Z","v":2005421,"vw":65.827783},{"c":65.56,"h":68.17,"l":65.485,"n":30093,"o":67.03,"t":"2025-11-12T05:00:00Z","v":1932269,"vw":66.252541},{"c":64.58,"h":66,"l":63.42,"n":39282,"o":65.08,"t":"2025-11-13T05:00:00Z","v":2547701,"vw":64.782869},{"c":64.18,"h":65.28,"l":61.958,"n":31138,"o":62.31,"t":"2025-11-14T05:00:00Z","v":1889614,"vw":64.077554},{"c":61.73,"h":64.325,"l":61.03,"n":30776,"o":63.37,"t":"2025-11-17T05:00:00Z","v":1744103,"vw":61.97054},{"c":64.7,"h":65.88,"l":60.5,"n":42450,"o":60.9,"t":"2025-11-18T05:00:00Z","v":2702171,"vw":64.124145},{"c":65.3,"h":67.27,"l":64.75,"n":35174,"o":64.75,"t":"2025-11-19T05:00:00Z","v":1929239,"vw":65.629029},{"c":63.93,"h":67.82,"l":63.6,"n":35804,"o":67.11,"t":"2025-11-20T05:00:00Z","v":2245601,"vw":64.850296},{"c":67.26,"h":67.77,"l":62.68,"n":31765,"o":63.32,"t":"2025-11-21T05:00:00Z","v":1895446,"vw":66.086925},{"c":68.47,"h":68.65,"l":66.69,"n":28521,"o":67.17,"t":"2025-11-24T05:00:00Z","v":2050679,"vw":68.229226},{"c":67.97,"h":68.3,"l":65.53,"n":31484,"o":67.575,"t":"2025-11-25T05:00:00Z","v":1851971,"vw":67.448421},{"c":70.02,"h":71.1,"l":68.2,"n":27928,"o":68.51,"t":"2025-11-26T05:00:00Z","v":1706039,"vw":70.176168},{"c":70.21,"h":70.3,"l":69.2369,"n":12725,"o":69.99,"t":"2025-11-28T05:00:00Z","v":605709,"vw":70.049566},{"c":68.61,"h":69.905,"l":68.52,"n":31050,"o":69.54,"t":"2025-12-01T05:00:00Z","v":2086366,"vw":68.928429},{"c":71.41,"h":73.1,"l":69.23,"n":32828,"o":69.54,"t":"2025-12-02T05:00:00Z","v":2561754,"vw":71.561813},{"c":75.13,"h":75.8,"l":70.21,"n":34527,"o":71.6,"t":"2025-12-03T05:00:00Z","v":2799161,"vw":74.424353},{"c":75.83,"h":76.525,"l":74.04,"n":30896,"o":74.82,"t":"2025-12-04T05:00:00Z","v":1872222,"vw":75.589102},{"c":78.85,"h":81.23,"l":76.66,"n":41652,"o":78,"t":"2025-12-05T05:00:00Z","v":2643689,"vw":79.375343},{"c":77.19,"h":79.7425,"l":76.58,"n":34376,"o":78.95,"t":"2025-12-08T05:00:00Z","v":1733236,"vw":77.478215},{"c":77.95,"h":79.415,"l":76.28,"n":29229,"o":76.89,"t":"2025-12-09T05:00:00Z","v":1756905,"vw":78.277717},{"c":78.41,"h":79.08,"l":76.49,"n":29915,"o":78.24,"t":"2025-12-10T05:00:00Z","v":2151289,"vw":78.005874},{"c":79.36,"h":79.97,"l":76.5,"n":27193,"o":77.44,"t":"2025-12-11T05:00:00Z","v":1767935,"vw":78.927925},{"c":75.62,"h":79.605,"l":74.88,"n":29384,"o":79.09,"t":"2025-12-12T05:00:00Z","v":1735766,"vw":76.600824},{"c":76.05,"h":76.88,"l":75.02,"n":29566,"o":76.18,"t":"2025-12-15T05:00:00Z","v":1697795,"vw":76.101698},{"c":74.5,"h":76.1,"l":73.49,"n":28136,"o":75.87,"t":"2025-12-16T05:00:00Z","v":1819732,"vw":74.454772},{"c":71.86,"h":75.28,"l":71.27,"n":29427,"o":75.2,"t":"2025-12-17T05:00:00Z","v":1763116,"vw":72.362867},{"c":73.03,"h":74.49,"l":72.61,"n":23466,"o":73.84,"t":"2025-12-18T05:00:00Z","v":1191773,"vw":73.349724},{"c":75.31,"h":75.46,"l":73.02,"n":23473,"o":73.02,"t":"2025-12-19T05:00:00Z","v":2613724,"vw":75.105243},{"c":76.51,"h":76.96,"l":75.43,"n":21511,"o":76.82,"t":"2025-12-22T05:00:00Z","v":1070259,"vw":76.335169},{"c":76.53,"h":76.9,"l":75.49,"n":18456,"o":76.17,"t":"2025-12-23T05:00:00Z","v":848126,"vw":76.263984},{"c":76.57,"h":77,"l":76.27,"n":10598,"o":76.53,"t":"2025-12-24T05:00:00Z","v":544228,"vw":76.607114},{"c":76.18,"h":76.67,"l":75.395,"n":13817,"o":76.67,"t":"2025-12-26T05:00:00Z","v":526397,"vw":76.10732},{"c":74.56,"h":75.89,"l":74.1306,"n":16755,"o":75.49,"t":"2025-12-29T05:00:00Z","v":898504,"vw":74.67617},{"c":74.58,"h":74.785,"l":73.65,"n":20515,"o":74.66,"t":"2025-12-30T05:00:00Z","v":1221424,"vw":74.355668},{"c":73.58,"h":74.77,"l":73.43,"n":14749,"o":74.77,"t":"2025-12-31T05:00:00Z","v":817164,"vw":73.781663},{"c":78.65,"h":79.42,"l":75.52,"n":32552,"o":75.52,"t":"2026-01-02T05:00:00Z","v":1927210,"vw":78.490304},{"c":80.59,"h":81.61,"l":78.5101,"n":34296,"o":80.21,"t":"2026-01-05T05:00:00Z","v":2063775,"vw":80.388482},{"c":85.44,"h":86.69,"l":81.78,"n":39974,"o":81.94,"t":"2026-01-06T05:00:00Z","v":2694190,"vw":85.444076},{"c":83.02,"h":85.12,"l":82.45,"n":24731,"o":84.49,"t":"2026-01-07T05:00:00Z","v":1580887,"vw":83.161906},{"c":82.21,"h":83.795,"l":81.01,"n":26764,"o":81.92,"t":"2026-01-08T05:00:00Z","v":1867932,"vw":82.452103},{"c":84.8,"h":85.665,"l":82.265,"n":24999,"o":82.28,"t":"2026-01-09T05:00:00Z","v":1649520,"vw":84.692577},{"c":83.1,"h":83.77,"l":81.49,"n":29074,"o":83.77,"t":"2026-01-12T05:00:00Z","v":1722380,"vw":82.707597},{"c":86.3,"h":88.61,"l":84.0846,"n":30375,"o":84.12,"t":"2026-01-13T05:00:00Z","v":1822693,"vw":86.782285},{"c":85.28,"h":89.47,"l":84.57,"n":35214,"o":85.29,"t":"2026-01-14T05:00:00Z","v":2272812,"vw":86.367008},{"c":85.23,"h":89.92,"l":84.67,"n":36906,"o":88.69,"t":"2026-01-15T05:00:00Z","v":2451208,"vw":85.957844},{"c":83.22,"h":87.126,"l":81.5,"n":38307,"o":86.31,"t":"2026-01-16T05:00:00Z","v":2698687,"vw":83.669175},{"c":83.23,"h":84.89,"l":81,"n":24426,"o":81.14,"t":"2026-01-20T05:00:00Z","v":1463429,"vw":83.354648},{"c":85.12,"h":86.29,"l":83.4825,"n":23405,"o":84.145,"t":"2026-01-21T05:00:00Z","v":1345573,"vw":84.956502},{"c":85.3,"h":88.31,"l":85.11,"n":25822,"o":87.1,"t":"2026-01-22T05:00:00Z","v":1372556,"vw":86.068169},{"c":84.33,"h":85.79,"l":82.79,"n":23916,"o":84.74,"t":"2026-01-23T05:00:00Z","v":1680697,"vw":83.812558},{"c":83.48,"h":84.79,"l":82.52,"n":25912,"o":84.18,"t":"2026-01-26T05:00:00Z","v":1761363,"vw":83.447593},{"c":84.96,"h":85.945,"l":83.63,"n":28293,"o":85.05,"t":"2026-01-27T05:00:00Z","v":1655433,"vw":85.166245},{"c":84.84,"h":88.5,"l":84.27,"n":34629,"o":86.43,"t":"2026-01-28T05:00:00Z","v":2227227,"vw":85.3418},{"c":83.31,"h":85.38,"l":80.25,"n":30918,"o":85.16,"t":"2026-01-29T05:00:00Z","v":2042844,"vw":82.521833},{"c":80.52,"h":83.5,"l":79.99,"n":34519,"o":81.77,"t":"2026-01-30T05:00:00Z","v":2328120,"vw":81.083057},{"c":82.91,"h":83.605,"l":79.1,"n":23371,"o":79.63,"t":"2026-02-02T05:00:00Z","v":1306739,"vw":82.741303},{"c":81.44,"h":83.9462,"l":79.5,"n":25489,"o":83.79,"t":"2026-02-03T05:00:00Z","v":1720545,"vw":81.062395},{"c":81.79,"h":86.5,"l":78.69,"n":40977,"o":82.32,"t":"2026-02-04T05:00:00Z","v":2485464,"vw":82.097704},{"c":81.39,"h":82.8,"l":78.83,"n":32389,"o":80.26,"t":"2026-02-05T05:00:00Z","v":2046267,"vw":81.16738},{"c":86.41,"h":86.75,"l":83.03,"n":26432,"o":83.35,"t":"2026-02-06T05:00:00Z","v":1701345,"vw":85.840719},{"c":87.54,"h":89.22,"l":84.77,"n":35668,"o":85.2,"t":"2026-02-09T05:00:00Z","v":2649570,"vw":87.56696},{"c":90.95,"h":91.46,"l":86.24,"n":52266,"o":87.78,"t":"2026-02-10T05:00:00Z","v":3881499,"vw":90.085073},{"c":105.77,"h":107.73,"l":101.175,"n":88673,"o":105.4,"t":"2026-02-11T05:00:00Z","v":6115489,"vw":104.249086},{"c":99.795,"h":108.08,"l":96.47,"n":61384,"o":106.62,"t":"2026-02-12T05:00:00Z","v":3675212,"vw":100.810818},{"c":97.63,"h":100.72,"l":96.55,"n":35673,"o":99.14,"t":"2026-02-13T05:00:00Z","v":2182917,"vw":98.597784},{"c":97.5,"h":97.84,"l":94.64,"n":43814,"o":95.98,"t":"2026-02-17T05:00:00Z","v":2917223,"vw":96.589849},{"c":97.23,"h":99.6,"l":95.84,"n":28589,"o":98.07,"t":"2026-02-18T05:00:00Z","v":1826726,"vw":97.598727},{"c":95.1,"h":97.12,"l":92.88,"n":26965,"o":97.12,"t":"2026-02-19T05:00:00Z","v":1594854,"vw":94.820677},{"c":97.76,"h":97.78,"l":93.76,"n":27791,"o":93.9,"t":"2026-02-20T05:00:00Z","v":1972220,"vw":96.767636},{"c":97.66,"h":98.98,"l":96.32,"n":25610,"o":97.31,"t":"2026-02-23T05:00:00Z","v":1549706,"vw":97.415839},{"c":98.36,"h":99.4901,"l":97.02,"n":27062,"o":98.66,"t":"2026-02-24T05:00:00Z","v":1389699,"vw":98.292497},{"c":101.07,"h":101.35,"l":99.55,"n":25361,"o":99.91,"t":"2026-02-25T05:00:00Z","v":1259379,"vw":100.731815},{"c":97.25,"h":100.75,"l":95.82,"n":29079,"o":100.35,"t":"2026-02-26T05:00:00Z","v":1625310,"vw":97.381332},{"c":95.62,"h":97.11,"l":93.58,"n":28486,"o":95.35,"t":"2026-02-27T05:00:00Z","v":2212420,"vw":95.45559},{"c":100.72,"h":100.92,"l":92.33,"n":33959,"o":93.23,"t":"2026-03-02T05:00:00Z","v":1987280,"vw":98.354513},{"c":93.48,"h":97.06,"l":91.86,"n":31454,"o":96.63,"t":"2026-03-03T05:00:00Z","v":2112062,"vw":94.015232},{"c":91.63,"h":95.07,"l":89.725,"n":36509,"o":94.74,"t":"2026-03-04T05:00:00Z","v":2357755,"vw":91.807842},{"c":91.11,"h":95.19,"l":89.67,"n":28571,"o":89.86,"t":"2026-03-05T05:00:00Z","v":1644150,"vw":91.635854},{"c":85.49,"h":89.89,"l":84.63,"n":26927,"o":88.66,"t":"2026-03-06T05:00:00Z","v":1570769,"vw":86.689701},{"c":90.63,"h":90.82,"l":83.18,"n":35219,"o":83.81,"t":"2026-03-09T04:00:00Z","v":2010605,"vw":88.458569},{"c":91.69,"h":94.235,"l":90.93,"n":30782,"o":91.92,"t":"2026-03-10T04:00:00Z","v":1943990,"vw":92.367493},{"c":90.8,"h":94.09,"l":90.17,"n":31320,"o":91.69,"t":"2026-03-11T04:00:00Z","v":1783751,"vw":91.809375},{"c":86.4,"h":89.1676,"l":84.94,"n":28489,"o":88.84,"t":"2026-03-12T04:00:00Z","v":1854780,"vw":86.209659},{"c":85.77,"h":88.9499,"l":84.71,"n":27406,"o":88,"t":"2026-03-13T04:00:00Z","v":1803543,"vw":85.992949},{"c":89.92,"h":91.58,"l":88.73,"n":28625,"o":88.73,"t":"2026-03-16T04:00:00Z","v":1574212,"vw":90.410511},{"c":92.16,"h":92.99,"l":90.2,"n":26750,"o":90.49,"t":"2026-03-17T04:00:00Z","v":1450191,"vw":91.919673},{"c":94.16,"h":94.53,"l":92.01,"n":29850,"o":92.39,"t":"2026-03-18T04:00:00Z","v":1804527,"vw":93.831201},{"c":94.92,"h":95.61,"l":89.79,"n":24511,"o":90.94,"t":"2026-03-19T04:00:00Z","v":1233490,"vw":93.840615},{"c":88.62,"h":95.975,"l":88.52,"n":31273,"o":95.06,"t":"2026-03-20T04:00:00Z","v":3267501,"vw":89.216562},{"c":92.31,"h":95.34,"l":92.05,"n":24584,"o":92.69,"t":"2026-03-23T04:00:00Z","v":1496272,"vw":92.96644},{"c":98.47,"h":98.69,"l":91.03,"n":25691,"o":91.03,"t":"2026-03-24T04:00:00Z","v":1520489,"vw":97.522234},{"c":100.72,"h":101.64,"l":98.585,"n":27241,"o":100.05,"t":"2026-03-25T04:00:00Z","v":1578479,"vw":100.562205},{"c":94.92,"h":99.3,"l":94.63,"n":22909,"o":98.865,"t":"2026-03-26T04:00:00Z","v":1249935,"vw":95.995519},{"c":90.39,"h":95.44,"l":90.17,"n":30783,"o":93.89,"t":"2026-03-27T04:00:00Z","v":1936650,"vw":91.196451},{"c":85.32,"h":91.79,"l":84.4822,"n":27562,"o":90.96,"t":"2026-03-30T04:00:00Z","v":1677083,"vw":86.054365},{"c":92.76,"h":93.1325,"l":86.38,"n":27937,"o":87.14,"t":"2026-03-31T04:00:00Z","v":1733574,"vw":92.140163},{"c":95.54,"h":97.415,"l":94.12,"n":21801,"o":94.23,"t":"2026-04-01T04:00:00Z","v":1277754,"vw":96.021818},{"c":95.02,"h":96.75,"l":91.24,"n":26221,"o":91.24,"t":"2026-04-02T04:00:00Z","v":1240387,"vw":94.080939},{"c":97.24,"h":98.66,"l":95.03,"n":24321,"o":96.45,"t":"2026-04-06T04:00:00Z","v":1463680,"vw":96.793909},{"c":96.84,"h":97.66,"l":94.65,"n":19704,"o":95.93,"t":"2026-04-07T04:00:00Z","v":1058199,"vw":96.470879},{"c":106.56,"h":109.15,"l":101.8,"n":41631,"o":104.13,"t":"2026-04-08T04:00:00Z","v":2425113,"vw":106.443039},{"c":106.29,"h":109.11,"l":105.01,"n":23820,"o":106.26,"t":"2026-04-09T04:00:00Z","v":1064542,"vw":106.464695},{"c":106.1,"h":109.41,"l":105.31,"n":19047,"o":108.21,"t":"2026-04-10T04:00:00Z","v":784392,"vw":106.560483},{"c":107.76,"h":108.06,"l":105.035,"n":20485,"o":105.035,"t":"2026-04-13T04:00:00Z","v":1068208,"vw":107.23256},{"c":110.81,"h":111.65,"l":108.19,"n":26456,"o":109.5,"t":"2026-04-14T04:00:00Z","v":1295552,"vw":110.416409},{"c":108.4,"h":110.8,"l":105.53,"n":25164,"o":110.8,"t":"2026-04-15T04:00:00Z","v":1110265,"vw":107.826966},{"c":111.88,"h":112.27,"l":107.95,"n":23074,"o":108.39,"t":"2026-04-16T04:00:00Z","v":1339314,"vw":111.146485},{"c":117.06,"h":118.735,"l":113.36,"n":43239,"o":113.93,"t":"2026-04-17T04:00:00Z","v":2380109,"vw":117.130986},{"c":118.83,"h":119.36,"l":116.21,"n":27558,"o":118.39,"t":"2026-04-20T04:00:00Z","v":1403677,"vw":118.269899},{"c":117.05,"h":119.89,"l":115.315,"n":27299,"o":119.77,"t":"2026-04-21T04:00:00Z","v":1413313,"vw":117.510348},{"c":115.59,"h":120.88,"l":114.214,"n":31112,"o":120,"t":"2026-04-22T04:00:00Z","v":1725798,"vw":115.78483},{"c":118.01,"h":121.44,"l":114.96,"n":34347,"o":118.04,"t":"2026-04-23T04:00:00Z","v":2344058,"vw":118.118429},{"c":122.8,"h":126.349,"l":119.715,"n":41555,"o":125.43,"t":"2026-04-24T04:00:00Z","v":3329811,"vw":122.845331},{"c":119.23,"h":123.88,"l":117.69,"n":43933,"o":123.53,"t":"2026-04-27T04:00:00Z","v":2883595,"vw":119.275914},{"c":113.91,"h":115.63,"l":109.35,"n":45851,"o":112.69,"t":"2026-04-28T04:00:00Z","v":3003277,"vw":112.91698},{"c":115.67,"h":117.62,"l":113.14,"n":36981,"o":116.27,"t":"2026-04-29T04:00:00Z","v":2379022,"vw":114.906733},{"c":122.28,"h":122.605,"l":116.11,"n":39850,"o":118.99,"t":"2026-04-30T04:00:00Z","v":2819006,"vw":120.92567},{"c":120.96,"h":123.29,"l":119.34,"n":34357,"o":121.18,"t":"2026-05-01T04:00:00Z","v":1939411,"vw":120.992276},{"c":125.57,"h":127.9462,"l":120.78,"n":68715,"o":122,"t":"2026-05-04T04:00:00Z","v":4023147,"vw":125.225936},{"c":122.27,"h":123.86,"l":115.01,"n":68787,"o":121.9,"t":"2026-05-05T04:00:00Z","v":4499467,"vw":120.662355},{"c":125.19,"h":127.49,"l":121.035,"n":45709,"o":125.34,"t":"2026-05-06T04:00:00Z","v":3131399,"vw":124.79875},{"c":119.92,"h":126.63,"l":118.19,"n":44945,"o":125.36,"t":"2026-05-07T04:00:00Z","v":3174097,"vw":120.365077},{"c":127.19,"h":127.29,"l":122.065,"n":45008,"o":122.5,"t":"2026-05-08T04:00:00Z","v":2791107,"vw":125.377816},{"c":128.96,"h":129.38,"l":124.8746,"n":39934,"o":127.19,"t":"2026-05-11T04:00:00Z","v":2335992,"vw":128.146867},{"c":125.43,"h":126.3599,"l":121.285,"n":40813,"o":126.13,"t":"2026-05-12T04:00:00Z","v":2829965,"vw":123.963026},{"c":125.65,"h":130,"l":123.5,"n":29783,"o":129.33,"t":"2026-05-13T04:00:00Z","v":2228655,"vw":125.724777},{"c":124.85,"h":126.99,"l":122.2901,"n":25784,"o":126.03,"t":"2026-05-14T04:00:00Z","v":1813140,"vw":124.648647},{"c":120.11,"h":122.7,"l":119.5,"n":30724,"o":120.69,"t":"2026-05-15T04:00:00Z","v":2370108,"vw":120.64906},{"c":123.15,"h":123.58,"l":118,"n":45901,"o":121.74,"t":"2026-05-18T04:00:00Z","v":2904569,"vw":121.149346},{"c":124.24,"h":126.91,"l":117.35,"n":42526,"o":120.18,"t":"2026-05-19T04:00:00Z","v":3078100,"vw":123.663276},{"c":138.74,"h":139,"l":126.66,"n":56743,"o":126.84,"t":"2026-05-20T04:00:00Z","v":3960377,"vw":134.440256},{"c":139.35,"h":141.51,"l":136.22,"n":38443,"o":138.44,"t":"2026-05-21T04:00:00Z","v":2300393,"vw":138.821949},{"c":143.22,"h":145.365,"l":138.0033,"n":28810,"o":142.4,"t":"2026-05-22T04:00:00Z","v":1752283,"vw":143.342358},{"c":150.35,"h":150.87,"l":146.25,"n":36412,"o":148.4,"t":"2026-05-26T04:00:00Z","v":2335542,"vw":149.478369},{"c":147.91,"h":152.07,"l":144.82,"n":35556,"o":152.07,"t":"2026-05-27T04:00:00Z","v":1956952,"vw":147.415983},{"c":147.31,"h":149.42,"l":143.7413,"n":33708,"o":148,"t":"2026-05-28T04:00:00Z","v":2002552,"vw":146.966176},{"c":147.08,"h":151.165,"l":144.41,"n":28659,"o":148.89,"t":"2026-05-29T04:00:00Z","v":2204524,"vw":146.784514},{"c":144.74,"h":147.14,"l":140.21,"n":32069,"o":146.25,"t":"2026-06-01T04:00:00Z","v":1562947,"vw":144.681574},{"c":151.35,"h":153,"l":146.01,"n":35269,"o":147.63,"t":"2026-06-02T04:00:00Z","v":2141729,"vw":151.058428},{"c":154.6,"h":155.82,"l":149.18,"n":28555,"o":152.79,"t":"2026-06-03T04:00:00Z","v":1379640,"vw":153.662644},{"c":151.92,"h":154.895,"l":146.29,"n":24421,"o":148.2,"t":"2026-06-04T04:00:00Z","v":1069653,"vw":151.445053},{"c":135.57,"h":146.9899,"l":133.24,"n":54946,"o":146.1,"t":"2026-06-05T04:00:00Z","v":3057725,"vw":136.718209},{"c":142.9,"h":143.84,"l":138.985,"n":32966,"o":141.14,"t":"2026-06-08T04:00:00Z","v":1920232,"vw":141.785371},{"c":137.56,"h":146.61,"l":129.675,"n":40039,"o":146.37,"t":"2026-06-09T04:00:00Z","v":2370169,"vw":136.394685},{"c":132.37,"h":140.33,"l":131.4001,"n":36836,"o":135.3,"t":"2026-06-10T04:00:00Z","v":2271024,"vw":134.193061},{"c":142.86,"h":142.92,"l":132.77,"n":31769,"o":135.88,"t":"2026-06-11T04:00:00Z","v":1667468,"vw":139.01852},{"c":144.53,"h":147.46,"l":139,"n":27610,"o":142.89,"t":"2026-06-12T04:00:00Z","v":1418539,"vw":145.271648},{"c":148.97,"h":152.465,"l":147.39,"n":29294,"o":151.68,"t":"2026-06-15T04:00:00Z","v":1640346,"vw":149.022685},{"c":143.48,"h":151,"l":143.13,"n":27551,"o":147.68,"t":"2026-06-16T04:00:00Z","v":1294228,"vw":145.669113},{"c":139.86,"h":147.77,"l":139.24,"n":28505,"o":146.67,"t":"2026-06-17T04:00:00Z","v":1540569,"vw":142.432213},{"c":153.72,"h":154.4,"l":144.095,"n":36878,"o":146.54,"t":"2026-06-18T04:00:00Z","v":3146728,"vw":151.778073},{"c":155.27,"h":157.01,"l":151.46,"n":38904,"o":156,"t":"2026-06-22T04:00:00Z","v":2194295,"vw":154.500703},{"c":144.605,"h":148.87,"l":141.71,"n":31828,"o":145.1,"t":"2026-06-23T04:00:00Z","v":1417934,"vw":144.946952},{"c":143.93,"h":146.58,"l":140.59,"n":26588,"o":144.97,"t":"2026-06-24T04:00:00Z","v":1239048,"vw":143.786467},{"c":144.2,"h":153.23,"l":140.8225,"n":33318,"o":149.92,"t":"2026-06-25T04:00:00Z","v":2177578,"vw":144.738538},{"c":138.76,"h":140.82,"l":136.2,"n":51323,"o":140.48,"t":"2026-06-26T04:00:00Z","v":4607277,"vw":138.579783},{"c":146.78,"h":148.095,"l":134,"n":42045,"o":139.51,"t":"2026-06-29T04:00:00Z","v":2167882,"vw":145.086001},{"c":152.96,"h":155,"l":147.37,"n":39894,"o":148.15,"t":"2026-06-30T04:00:00Z","v":2346460,"vw":151.861287},{"c":146.3,"h":149.4,"l":143.01,"n":29783,"o":145.9,"t":"2026-07-01T04:00:00Z","v":1598567,"vw":146.972523},{"c":136.53,"h":146.52,"l":130.17,"n":44178,"o":146.52,"t":"2026-07-02T04:00:00Z","v":2463420,"vw":135.576758},{"c":137.31,"h":141.77,"l":136.26,"n":38670,"o":139.275,"t":"2026-07-06T04:00:00Z","v":2034476,"vw":138.424792},{"c":130.6,"h":133.005,"l":126.79,"n":36446,"o":129.02,"t":"2026-07-07T04:00:00Z","v":2272219,"vw":130.162379},{"c":132.48,"h":132.995,"l":129.1901,"n":25182,"o":129.92,"t":"2026-07-08T04:00:00Z","v":1557604,"vw":131.959004},{"c":139.53,"h":143.2,"l":138.175,"n":22496,"o":139.23,"t":"2026-07-09T04:00:00Z","v":988258,"vw":140.408536},{"c":137.44,"h":139.48,"l":135,"n":22150,"o":136.31,"t":"2026-07-10T04:00:00Z","v":1077212,"vw":137.54329},{"c":130.74,"h":134.58,"l":129.4,"n":32281,"o":133.82,"t":"2026-07-13T04:00:00Z","v":2066496,"vw":130.885602},{"c":133.91,"h":138.16,"l":132.83,"n":23465,"o":138.13,"t":"2026-07-14T04:00:00Z","v":1384434,"vw":134.488137},{"c":132.46,"h":137.27,"l":128.02,"n":24308,"o":137.27,"t":"2026-07-15T04:00:00Z","v":1299007,"vw":131.488157},{"c":124.5,"h":131.69,"l":123.71,"n":38548,"o":128.005,"t":"2026-07-16T04:00:00Z","v":2560654,"vw":126.292967},{"c":125.23,"h":126.99,"l":115.58,"n":41070,"o":119.345,"t":"2026-07-17T04:00:00Z","v":2162166,"vw":123.074895},{"c":125.56,"h":128.654,"l":124.795,"n":24538,"o":127.63,"t":"2026-07-20T04:00:00Z","v":1090600,"vw":126.204268},{"c":135.83,"h":136.98,"l":129.915,"n":26296,"o":131.4,"t":"2026-07-21T04:00:00Z","v":1277040,"vw":135.087904},{"c":137.17,"h":139.98,"l":131.92,"n":22972,"o":131.93,"t":"2026-07-22T04:00:00Z","v":1319764,"vw":137.648658},{"c":138.13,"h":139.36,"l":133.86,"n":30374,"o":133.86,"t":"2026-07-23T04:00:00Z","v":1781202,"vw":137.059738},{"c":128.42,"h":136.65,"l":128.08,"n":34193,"o":135.98,"t":"2026-07-24T04:00:00Z","v":1948885,"vw":130.843042},{"c":122.91,"h":130.1,"l":118.83,"n":36528,"o":129.19,"t":"2026-07-27T04:00:00Z","v":1941080,"vw":121.999262},{"c":120.06,"h":121.08,"l":114.43,"n":44644,"o":116.45,"t":"2026-07-28T04:00:00Z","v":3187653,"vw":118.6116},{"c":112.96,"h":120.3,"l":112.55,"n":34714,"o":118.42,"t":"2026-07-29T04:00:00Z","v":2076899,"vw":114.592629},{"c":124.53,"h":125.25,"l":118.27,"n":31005,"o":119.61,"t":"2026-07-30T04:00:00Z","v":1741612,"vw":123.732089},{"c":124.27,"h":133.0699,"l":122.26,"n":31284,"o":132.27,"t":"2026-07-31T04:00:00Z","v":1433457,"vw":125.72127},{"c":127.18,"h":128.53,"l":120.37,"n":31611,"o":120.43,"t":"2026-08-03T04:00:00Z","v":1599919,"vw":125.964648},{"c":138,"h":139.37,"l":131.49,"n":54448,"o":131.52,"t":"2026-08-04T04:00:00Z","v":3534156,"vw":136.703992},{"c":128.31,"h":138.61,"l":125.82,"n":65357,"o":132.3,"t":"2026-08-05T04:00:00Z","v":4224518,"vw":129.522046},{"c":128.7,"h":132.56,"l":123.31,"n":36955,"o":125.67,"t":"2026-08-06T04:00:00Z","v":2263685,"vw":128.410909},{"c":130.03,"h":136.37,"l":129.9,"n":28110,"o":132.15,"t":"2026-08-07T04:00:00Z","v":1441552,"vw":131.813468},{"c":128.32,"h":132.9253,"l":128.28,"n":28402,"o":130.45,"t":"2026-08-10T04:00:00Z","v":1401077,"vw":129.233511},{"c":126.12,"h":130.16,"l":125.115,"n":39174,"o":129.55,"t":"2026-08-11T04:00:00Z","v":2646330,"vw":126.571993},{"c":129.27,"h":132.9,"l":127.29,"n":30368,"o":131.5,"t":"2026-08-12T04:00:00Z","v":1441908,"vw":129.539358},{"c":128.43,"h":131.7391,"l":128,"n":31852,"o":128.75,"t":"2026-08-13T04:00:00Z","v":2104676,"vw":129.1261},{"c":130.46,"h":133.01,"l":128,"n":23179,"o":128.43,"t":"2026-08-14T04:00:00Z","v":1180862,"vw":130.02726},{"c":132.67,"h":137,"l":131.71,"n":34099,"o":132.59,"t":"2026-08-17T04:00:00Z","v":1399677,"vw":133.846226},{"c":124.21,"h":128.4884,"l":122.73,"n":32724,"o":125.002,"t":"2026-08-18T04:00:00Z","v":1327007,"vw":124.246569},{"c":117.68,"h":126.2,"l":115.42,"n":36370,"o":124.63,"t":"2026-08-19T04:00:00Z","v":1617415,"vw":117.877633},{"c":117.56,"h":120.29,"l":117.11,"n":28110,"o":117.11,"t":"2026-08-20T04:00:00Z","v":1168657,"vw":118.038918},{"c":117.69,"h":119.06,"l":115.47,"n":26942,"o":118.93,"t":"2026-08-21T04:00:00Z","v":1046625,"vw":117.503067},{"c":114.15,"h":116.36,"l":112.45,"n":26584,"o":116.36,"t":"2026-08-24T04:00:00Z","v":1036534,"vw":114.130994},{"c":116.1,"h":117.38,"l":113.74,"n":23816,"o":117.24,"t":"2026-08-25T04:00:00Z","v":999199,"vw":115.726911},{"c":119.34,"h":121.6,"l":116.54,"n":36070,"o":117.17,"t":"2026-08-26T04:00:00Z","v":1745881,"vw":119.710884},{"c":120.47,"h":122.25,"l":119.4,"n":23298,"o":121.13,"t":"2026-08-27T04:00:00Z","v":963511,"vw":120.436673},{"c":114.4,"h":120.15,"l":113.88,"n":25241,"o":119.76,"t":"2026-08-28T04:00:00Z","v":1183677,"vw":115.400282},{"c":115.34,"h":116.915,"l":114.37,"n":24522,"o":115.56,"t":"2026-08-31T04:00:00Z","v":1270145,"vw":115.189402},{"c":111.68,"h":114.48,"l":110.63,"n":26693,"o":113.6,"t":"2026-09-01T04:00:00Z","v":1062954,"vw":111.77698},{"c":113.88,"h":114.1,"l":109.53,"n":29157,"o":112.09,"t":"2026-09-02T04:00:00Z","v":1392105,"vw":113.480378},{"c":113.63,"h":114.09,"l":109.74,"n":30077,"o":112.26,"t":"2026-09-03T04:00:00Z","v":1584362,"vw":112.934784},{"c":115.9,"h":117.01,"l":114.55,"n":25896,"o":115.92,"t":"2026-09-04T04:00:00Z","v":948296,"vw":115.907814},{"c":117.49,"h":118.9,"l":115.83,"n":24776,"o":117.74,"t":"2026-09-08T04:00:00Z","v":1005717,"vw":117.113395},{"c":115.45,"h":118.99,"l":114.97,"n":23980,"o":116.59,"t":"2026-09-09T04:00:00Z","v":1367787,"vw":115.968353},{"c":114.14,"h":115.37,"l":111.2,"n":21004,"o":113.75,"t":"2026-09-10T04:00:00Z","v":906309,"vw":114.277507},{"c":119.76,"h":120.275,"l":115.45,"n":28746,"o":116.95,"t":"2026-09-11T04:00:00Z","v":1499172,"vw":118.97512},{"c":106.5,"h":113.51,"l":106.04,"n":40853,"o":111.83,"t":"2026-09-14T04:00:00Z","v":2252750,"vw":108.021089},{"c":106.49,"h":108.42,"l":103.82,"n":38634,"o":108.05,"t":"2026-09-15T04:00:00Z","v":2134940,"vw":105.724156},{"c":106.32,"h":108.55,"l":104.82,"n":25136,"o":108.3,"t":"2026-09-16T04:00:00Z","v":1355623,"vw":106.601613},{"c":108.53,"h":111.99,"l":108.1767,"n":25745,"o":110.33,"t":"2026-09-17T04:00:00Z","v":1218882,"vw":109.152521},{"c":110.96,"h":111.94,"l":109.3,"n":26976,"o":110.58,"t":"2026-09-18T04:00:00Z","v":5133278,"vw":110.85841},{"c":117.24,"h":119.36,"l":111.26,"n":41444,"o":113.26,"t":"2026-09-21T04:00:00Z","v":2339613,"vw":117.268596},{"c":122.53,"h":122.67,"l":116.5,"n":43255,"o":116.5,"t":"2026-09-22T04:00:00Z","v":2583226,"vw":120.895424},{"c":121.66,"h":122.46,"l":118.86,"n":23179,"o":122.36,"t":"2026-09-23T04:00:00Z","v":1054311,"vw":121.233905},{"c":122.22,"h":122.51,"l":117.0989,"n":21350,"o":118.94,"t":"2026-09-24T04:00:00Z","v":1045444,"vw":121.359648},{"c":128.05,"h":128.36,"l":123.405,"n":31042,"o":123.8,"t":"2026-09-25T04:00:00Z","v":1456850,"vw":127.170935},{"c":124.03,"h":127.7,"l":122.25,"n":27299,"o":127.69,"t":"2026-09-28T04:00:00Z","v":1420318,"vw":124.062198},{"c":125.45,"h":126.99,"l":123.6212,"n":27097,"o":126.99,"t":"2026-09-29T04:00:00Z","v":1492497,"vw":125.012601},{"c":125.62,"h":128.19,"l":124.8805,"n":29015,"o":126.29,"t":"2026-09-30T04:00:00Z","v":2168567,"vw":125.788364},{"c":128.86,"h":130.17,"l":125.2301,"n":28836,"o":126.19,"t":"2026-10-01T04:00:00Z","v":1591467,"vw":128.461477},{"c":134,"h":137.025,"l":132.79,"n":48881,"o":134,"t":"2026-10-02T04:00:00Z","v":2877595,"vw":134.893878},{"c":132.85,"h":135,"l":131.66,"n":34542,"o":134.43,"t":"2026-10-05T04:00:00Z","v":2260824,"vw":133.281026},{"c":134.47,"h":136.14,"l":133.44,"n":34629,"o":135.61,"t":"2026-10-06T04:00:00Z","v":1926119,"vw":134.469673},{"c":130.99,"h":133.39,"l":129.55,"n":31398,"o":130.78,"t":"2026-10-07T04:00:00Z","v":1778808,"vw":131.561276},{"c":124.98,"h":130.67,"l":122.51,"n":32337,"o":127.91,"t":"2026-10-08T04:00:00Z","v":1802759,"vw":125.969153},{"c":126.05,"h":127.78,"l":121.8,"n":21929,"o":127.68,"t":"2026-10-09T04:00:00Z","v":1042416,"vw":124.984057},{"c":122.84,"h":125.165,"l":122.15,"n":20879,"o":124.57,"t":"2026-10-12T04:00:00Z","v":825960,"vw":123.138085},{"c":121.15,"h":121.765,"l":116.5353,"n":24573,"o":120.025,"t":"2026-10-13T04:00:00Z","v":1103535,"vw":120.035334},{"c":115,"h":118.68,"l":112.13,"n":37138,"o":118.06,"t":"2026-10-14T04:00:00Z","v":1988393,"vw":114.780981},{"c":107.09,"h":110,"l":104.14,"n":51998,"o":109.91,"t":"2026-10-15T04:00:00Z","v":3074631,"vw":106.820812},{"c":103.65,"h":106.96,"l":103.06,"n":40482,"o":104.97,"t":"2026-10-16T04:00:00Z","v":2217961,"vw":104.60561},{"c":108.73,"h":109.88,"l":104.89,"n":36773,"o":108,"t":"2026-10-19T04:00:00Z","v":2686124,"vw":108.325719},{"c":107.41,"h":109.875,"l":104.355,"n":31963,"o":106.91,"t":"2026-10-20T04:00:00Z","v":1452635,"vw":108.025495},{"c":107.79,"h":110.99,"l":107.11,"n":31089,"o":109.59,"t":"2026-10-21T04:00:00Z","v":1683372,"vw":108.009003}],"volatilityBars":[{"c":112.23,"h":112.23,"l":112.23,"n":2,"o":112.23,"t":"2026-09-21T08:00:00Z","v":105,"vw":112.23},{"c":113.98,"h":114,"l":113,"n":32,"o":113.21,"t":"2026-09-21T11:00:00Z","v":4489,"vw":113.585484},{"c":114,"h":114,"l":113.904,"n":6,"o":113.904,"t":"2026-09-21T11:45:00Z","v":2345,"vw":113.99567},{"c":114.692,"h":114.692,"l":114.692,"n":3,"o":114.692,"t":"2026-09-21T13:00:00Z","v":178,"vw":114.692},{"c":113.5,"h":113.6,"l":113.5,"n":13,"o":113.6,"t":"2026-09-21T13:15:00Z","v":961,"vw":113.583022},{"c":113.21,"h":113.81,"l":111.26,"n":1094,"o":113.43,"t":"2026-09-21T13:30:00Z","v":98875,"vw":112.989055},{"c":114.02,"h":114.59,"l":113.21,"n":1049,"o":113.21,"t":"2026-09-21T13:45:00Z","v":56852,"vw":113.884511},{"c":114.74,"h":114.95,"l":113.49,"n":1042,"o":114.02,"t":"2026-09-21T14:00:00Z","v":47445,"vw":114.079702},{"c":116.375,"h":116.51,"l":114.66,"n":1124,"o":114.805,"t":"2026-09-21T14:15:00Z","v":54025,"vw":115.454154},{"c":117.99,"h":118,"l":116.415,"n":1736,"o":116.54,"t":"2026-09-21T14:30:00Z","v":74561,"vw":117.15644},{"c":117.815,"h":118.07,"l":117.07,"n":1661,"o":117.85,"t":"2026-09-21T14:45:00Z","v":71606,"vw":117.596953},{"c":118.145,"h":119.09,"l":117.8765,"n":1695,"o":117.9,"t":"2026-09-21T15:00:00Z","v":91516,"vw":118.640234},{"c":119.135,"h":119.36,"l":117.58,"n":2306,"o":118.15,"t":"2026-09-21T15:15:00Z","v":118777,"vw":118.852436},{"c":118.315,"h":119.22,"l":118.3025,"n":1519,"o":119.05,"t":"2026-09-21T15:30:00Z","v":69623,"vw":118.68529},{"c":118.74,"h":118.77,"l":118.275,"n":1087,"o":118.315,"t":"2026-09-21T15:45:00Z","v":30150,"vw":118.533593},{"c":118.66,"h":118.8,"l":118.27,"n":1631,"o":118.74,"t":"2026-09-21T16:00:00Z","v":138257,"vw":118.58449},{"c":118.41,"h":118.87,"l":118.315,"n":1087,"o":118.7,"t":"2026-09-21T16:15:00Z","v":40467,"vw":118.637089},{"c":118.305,"h":118.8,"l":118.275,"n":1002,"o":118.39,"t":"2026-09-21T16:30:00Z","v":51191,"vw":118.527346},{"c":118.43,"h":118.5,"l":118.19,"n":897,"o":118.315,"t":"2026-09-21T16:45:00Z","v":35615,"vw":118.313448},{"c":117.8575,"h":118.49,"l":117.79,"n":1109,"o":118.43,"t":"2026-09-21T17:00:00Z","v":53873,"vw":118.276363},{"c":117.49,"h":117.96,"l":117.47,"n":1136,"o":117.815,"t":"2026-09-21T17:15:00Z","v":51747,"vw":117.731158},{"c":117.45,"h":117.54,"l":117.32,"n":952,"o":117.485,"t":"2026-09-21T17:30:00Z","v":43980,"vw":117.467861},{"c":117.185,"h":117.72,"l":117.085,"n":1226,"o":117.46,"t":"2026-09-21T17:45:00Z","v":53876,"vw":117.439453},{"c":117.21,"h":117.28,"l":116.82,"n":1663,"o":117.185,"t":"2026-09-21T18:00:00Z","v":87614,"vw":116.988789},{"c":118.09,"h":118.2,"l":117.1,"n":1847,"o":117.205,"t":"2026-09-21T18:15:00Z","v":101094,"vw":117.469417},{"c":117.43,"h":118.15,"l":117.22,"n":1493,"o":118.11,"t":"2026-09-21T18:30:00Z","v":67116,"vw":117.849507},{"c":117.17,"h":117.62,"l":116.96,"n":1681,"o":117.34,"t":"2026-09-21T18:45:00Z","v":83798,"vw":117.235743},{"c":116.77,"h":117.45,"l":116.63,"n":1527,"o":117.12,"t":"2026-09-21T19:00:00Z","v":57249,"vw":117.120502},{"c":116.915,"h":117.22,"l":116.755,"n":1628,"o":116.78,"t":"2026-09-21T19:15:00Z","v":70043,"vw":116.989359},{"c":117.61,"h":117.77,"l":116.75,"n":2173,"o":116.9,"t":"2026-09-21T19:30:00Z","v":114744,"vw":117.165141},{"c":117.2,"h":117.86,"l":117.16,"n":5731,"o":117.61,"t":"2026-09-21T19:45:00Z","v":322577,"vw":117.473782},{"c":117.24,"h":117.24,"l":117.22,"n":48,"o":117.22,"t":"2026-09-21T20:00:00Z","v":239820,"vw":117.239991},{"c":118,"h":118,"l":117.99,"n":8,"o":117.99,"t":"2026-09-21T22:30:00Z","v":869,"vw":117.998658},{"c":119.58,"h":119.58,"l":119.58,"n":2,"o":119.58,"t":"2026-09-21T23:45:00Z","v":120,"vw":119.58},{"c":116.5,"h":117.74,"l":116.06,"n":16,"o":117.74,"t":"2026-09-22T08:00:00Z","v":869,"vw":116.499685},{"c":116.97,"h":116.97,"l":116.97,"n":1,"o":116.97,"t":"2026-09-22T09:45:00Z","v":256,"vw":116.97},{"c":117.24,"h":117.24,"l":117.24,"n":5,"o":117.24,"t":"2026-09-22T11:00:00Z","v":220,"vw":117.24},{"c":117,"h":117,"l":117,"n":10,"o":117,"t":"2026-09-22T11:15:00Z","v":813,"vw":117},{"c":116.95,"h":116.95,"l":116.41,"n":3,"o":116.41,"t":"2026-09-22T12:45:00Z","v":213,"vw":116.67601},{"c":116.92,"h":116.92,"l":116.92,"n":2,"o":116.92,"t":"2026-09-22T13:00:00Z","v":108,"vw":116.92},{"c":118.75,"h":118.94,"l":116.5,"n":752,"o":116.5,"t":"2026-09-22T13:30:00Z","v":56920,"vw":117.858387},{"c":119.395,"h":119.565,"l":118.305,"n":775,"o":118.66,"t":"2026-09-22T13:45:00Z","v":46776,"vw":119.127057},{"c":119.77,"h":120.12,"l":119.395,"n":1655,"o":119.415,"t":"2026-09-22T14:00:00Z","v":53545,"vw":119.780848},{"c":119.05,"h":119.77,"l":118.33,"n":1431,"o":119.77,"t":"2026-09-22T14:15:00Z","v":62598,"vw":118.823661},{"c":118.315,"h":119.4,"l":118.28,"n":1349,"o":119.035,"t":"2026-09-22T14:30:00Z","v":82308,"vw":119.137022},{"c":118.23,"h":118.25,"l":117.635,"n":913,"o":118.25,"t":"2026-09-22T14:45:00Z","v":42888,"vw":117.924498},{"c":118.66,"h":118.98,"l":118.13,"n":1640,"o":118.23,"t":"2026-09-22T15:00:00Z","v":96543,"vw":118.628539},{"c":118.73,"h":118.88,"l":118.38,"n":984,"o":118.71,"t":"2026-09-22T15:15:00Z","v":47380,"vw":118.706039},{"c":118.5025,"h":118.73,"l":118.13,"n":1181,"o":118.73,"t":"2026-09-22T15:30:00Z","v":62838,"vw":118.488213},{"c":118.65,"h":118.96,"l":118.42,"n":999,"o":118.505,"t":"2026-09-22T15:45:00Z","v":42927,"vw":118.677421},{"c":118.66,"h":118.835,"l":118.45,"n":788,"o":118.65,"t":"2026-09-22T16:00:00Z","v":32123,"vw":118.64569},{"c":118.87,"h":118.95,"l":118.25,"n":1190,"o":118.675,"t":"2026-09-22T16:15:00Z","v":58109,"vw":118.487081},{"c":119.43,"h":119.74,"l":118.94,"n":917,"o":118.94,"t":"2026-09-22T16:30:00Z","v":34424,"vw":119.468496},{"c":119.775,"h":119.91,"l":119.45,"n":936,"o":119.47,"t":"2026-09-22T16:45:00Z","v":63045,"vw":119.689059},{"c":120.025,"h":120.33,"l":119.51,"n":1340,"o":119.76,"t":"2026-09-22T17:00:00Z","v":78198,"vw":119.873622},{"c":120.55,"h":120.76,"l":119.92,"n":1681,"o":119.97,"t":"2026-09-22T17:15:00Z","v":91142,"vw":120.179311},{"c":120.775,"h":120.81,"l":120.35,"n":1330,"o":120.52,"t":"2026-09-22T17:30:00Z","v":53191,"vw":120.57793},{"c":121.51,"h":121.51,"l":120.63,"n":1834,"o":120.78,"t":"2026-09-22T17:45:00Z","v":60406,"vw":121.171798},{"c":121.28,"h":121.635,"l":121.05,"n":1853,"o":121.43,"t":"2026-09-22T18:00:00Z","v":72597,"vw":121.405427},{"c":120.87,"h":121.3033,"l":120.87,"n":1862,"o":121.08,"t":"2026-09-22T18:15:00Z","v":87376,"vw":121.051687},{"c":121.145,"h":121.25,"l":120.73,"n":1776,"o":120.835,"t":"2026-09-22T18:30:00Z","v":68988,"vw":120.954091},{"c":121.565,"h":121.75,"l":120.98,"n":1881,"o":121.01,"t":"2026-09-22T18:45:00Z","v":79678,"vw":121.287599},{"c":121.72,"h":121.72,"l":121.38,"n":1769,"o":121.565,"t":"2026-09-22T19:00:00Z","v":87792,"vw":121.538697},{"c":121.75,"h":121.89,"l":121.46,"n":2512,"o":121.72,"t":"2026-09-22T19:15:00Z","v":132923,"vw":121.709615},{"c":121.925,"h":122.05,"l":121.63,"n":2625,"o":121.74,"t":"2026-09-22T19:30:00Z","v":131733,"vw":121.868568},{"c":122.56,"h":122.67,"l":121.45,"n":6793,"o":121.83,"t":"2026-09-22T19:45:00Z","v":458938,"vw":122.292787},{"c":122.53,"h":122.53,"l":122.53,"n":49,"o":122.53,"t":"2026-09-22T20:00:00Z","v":388814,"vw":122.53},{"c":122.8,"h":122.8,"l":122.8,"n":1,"o":122.8,"t":"2026-09-22T22:15:00Z","v":300,"vw":122.8},{"c":121.99,"h":121.99,"l":121.99,"n":5,"o":121.99,"t":"2026-09-23T11:15:00Z","v":816,"vw":121.99},{"c":121.21,"h":121.21,"l":121.21,"n":3,"o":121.21,"t":"2026-09-23T13:00:00Z","v":200,"vw":121.21},{"c":121.1,"h":122.39,"l":120.59,"n":501,"o":122.36,"t":"2026-09-23T13:30:00Z","v":20585,"vw":121.737335},{"c":120.815,"h":121.18,"l":119.77,"n":642,"o":121,"t":"2026-09-23T13:45:00Z","v":30220,"vw":120.33605},{"c":119.5,"h":121.36,"l":119.3,"n":543,"o":121.31,"t":"2026-09-23T14:00:00Z","v":24476,"vw":120.254411},{"c":119.63,"h":119.7,"l":118.86,"n":747,"o":119.57,"t":"2026-09-23T14:15:00Z","v":26573,"vw":119.216817},{"c":119.94,"h":120.19,"l":119.5,"n":784,"o":119.67,"t":"2026-09-23T14:30:00Z","v":29404,"vw":119.891914},{"c":121.58,"h":121.58,"l":119.86,"n":787,"o":119.9775,"t":"2026-09-23T14:45:00Z","v":31900,"vw":120.738758},{"c":121.925,"h":122,"l":120.995,"n":1135,"o":121.54,"t":"2026-09-23T15:00:00Z","v":48975,"vw":121.556413},{"c":122.04,"h":122.46,"l":121.85,"n":962,"o":121.99,"t":"2026-09-23T15:15:00Z","v":33403,"vw":122.177948},{"c":121.4,"h":122.03,"l":121.325,"n":660,"o":121.945,"t":"2026-09-23T15:30:00Z","v":23265,"vw":121.630438},{"c":120.955,"h":121.57,"l":120.68,"n":845,"o":121.52,"t":"2026-09-23T15:45:00Z","v":30743,"vw":121.027103},{"c":121.175,"h":121.3075,"l":120.9,"n":625,"o":121.12,"t":"2026-09-23T16:00:00Z","v":31174,"vw":121.072465},{"c":120.8175,"h":121.24,"l":120.8175,"n":714,"o":121.18,"t":"2026-09-23T16:15:00Z","v":34706,"vw":121.082731},{"c":120.72,"h":120.98,"l":120.64,"n":532,"o":120.81,"t":"2026-09-23T16:30:00Z","v":10119,"vw":120.784981},{"c":120.36,"h":120.9,"l":120.36,"n":594,"o":120.74,"t":"2026-09-23T16:45:00Z","v":16300,"vw":120.682919},{"c":120.03,"h":120.4,"l":119.915,"n":424,"o":120.36,"t":"2026-09-23T17:00:00Z","v":9385,"vw":120.079495},{"c":120.39,"h":120.53,"l":120.1,"n":457,"o":120.1,"t":"2026-09-23T17:15:00Z","v":11233,"vw":120.370565},{"c":121.03,"h":121.03,"l":120.25,"n":712,"o":120.295,"t":"2026-09-23T17:30:00Z","v":17053,"vw":120.586621},{"c":121.21,"h":121.25,"l":120.87,"n":613,"o":120.96,"t":"2026-09-23T17:45:00Z","v":18561,"vw":121.047441},{"c":121.12,"h":121.3,"l":120.86,"n":685,"o":121.16,"t":"2026-09-23T18:00:00Z","v":20497,"vw":121.04562},{"c":121.21,"h":121.405,"l":121.13,"n":562,"o":121.13,"t":"2026-09-23T18:15:00Z","v":15489,"vw":121.26855},{"c":121.085,"h":121.3999,"l":121.02,"n":679,"o":121.215,"t":"2026-09-23T18:30:00Z","v":20826,"vw":121.230568},{"c":121.68,"h":121.71,"l":121.07,"n":783,"o":121.085,"t":"2026-09-23T18:45:00Z","v":20906,"vw":121.370149},{"c":121.56,"h":121.69,"l":121.32,"n":794,"o":121.62,"t":"2026-09-23T19:00:00Z","v":31051,"vw":121.492894},{"c":121.18,"h":121.56,"l":121.17,"n":900,"o":121.56,"t":"2026-09-23T19:15:00Z","v":23369,"vw":121.31691},{"c":121.14,"h":121.32,"l":121.06,"n":1201,"o":121.075,"t":"2026-09-23T19:30:00Z","v":40046,"vw":121.192826},{"c":121.72,"h":121.74,"l":120.75,"n":4363,"o":121.19,"t":"2026-09-23T19:45:00Z","v":220860,"vw":121.353119},{"c":121.66,"h":121.72,"l":121.66,"n":36,"o":121.72,"t":"2026-09-23T20:00:00Z","v":176273,"vw":121.660035},{"c":119.38,"h":119.38,"l":119.38,"n":3,"o":119.38,"t":"2026-09-24T11:30:00Z","v":238,"vw":119.38},{"c":119.38,"h":119.38,"l":119.38,"n":3,"o":119.38,"t":"2026-09-24T13:00:00Z","v":418,"vw":119.38},{"c":118.63,"h":118.68,"l":118.21,"n":118,"o":118.21,"t":"2026-09-24T13:15:00Z","v":3373,"vw":118.587465},{"c":119.39,"h":120.81,"l":117.0989,"n":605,"o":118.94,"t":"2026-09-24T13:30:00Z","v":33238,"vw":118.711002},{"c":119.46,"h":120.12,"l":119.01,"n":581,"o":119.45,"t":"2026-09-24T13:45:00Z","v":15684,"vw":119.489531},{"c":120.0125,"h":120.4999,"l":119.71,"n":571,"o":119.74,"t":"2026-09-24T14:00:00Z","v":18995,"vw":120.037517},{"c":120.585,"h":120.585,"l":119.64,"n":435,"o":120.05,"t":"2026-09-24T14:15:00Z","v":13081,"vw":119.981221},{"c":119.495,"h":120.645,"l":119.495,"n":593,"o":120.59,"t":"2026-09-24T14:30:00Z","v":18836,"vw":120.211744},{"c":118.97,"h":119.48,"l":118.75,"n":320,"o":119.27,"t":"2026-09-24T14:45:00Z","v":10019,"vw":119.144199},{"c":118.75,"h":119.18,"l":118.6725,"n":314,"o":119.12,"t":"2026-09-24T15:00:00Z","v":8744,"vw":118.884448},{"c":118.72,"h":119.06,"l":118.66,"n":412,"o":118.88,"t":"2026-09-24T15:15:00Z","v":10797,"vw":118.899112},{"c":118.31,"h":118.875,"l":118.175,"n":594,"o":118.79,"t":"2026-09-24T15:30:00Z","v":14111,"vw":118.454135},{"c":118.86,"h":118.86,"l":118.5,"n":385,"o":118.51,"t":"2026-09-24T15:45:00Z","v":12414,"vw":118.661288},{"c":118.41,"h":118.795,"l":118.115,"n":453,"o":118.795,"t":"2026-09-24T16:00:00Z","v":12269,"vw":118.399388},{"c":119.92,"h":120.36,"l":118.43,"n":724,"o":118.43,"t":"2026-09-24T16:15:00Z","v":23134,"vw":119.536651},{"c":120.35,"h":120.52,"l":119.645,"n":452,"o":119.8,"t":"2026-09-24T16:30:00Z","v":16125,"vw":120.223437},{"c":120.695,"h":120.895,"l":120.04,"n":788,"o":120.08,"t":"2026-09-24T16:45:00Z","v":30559,"vw":120.508339},{"c":120.925,"h":121.14,"l":120.44,"n":645,"o":120.79,"t":"2026-09-24T17:00:00Z","v":24464,"vw":120.751856},{"c":120.38,"h":120.815,"l":120.28,"n":618,"o":120.72,"t":"2026-09-24T17:15:00Z","v":23246,"vw":120.518731},{"c":120.115,"h":120.5,"l":120.095,"n":633,"o":120.47,"t":"2026-09-24T17:30:00Z","v":21978,"vw":120.347238},{"c":120.255,"h":120.44,"l":120.025,"n":604,"o":120.05,"t":"2026-09-24T17:45:00Z","v":18639,"vw":120.21983},{"c":120.55,"h":120.59,"l":119.75,"n":720,"o":120.31,"t":"2026-09-24T18:00:00Z","v":22785,"vw":120.183387},{"c":121.4,"h":121.4,"l":120.22,"n":729,"o":120.62,"t":"2026-09-24T18:15:00Z","v":27520,"vw":120.664265},{"c":121.05,"h":121.37,"l":120.78,"n":570,"o":121.24,"t":"2026-09-24T18:30:00Z","v":20608,"vw":121.041135},{"c":121.255,"h":121.37,"l":121.025,"n":538,"o":121.17,"t":"2026-09-24T18:45:00Z","v":14095,"vw":121.212811},{"c":121.105,"h":121.37,"l":120.94,"n":956,"o":121.15,"t":"2026-09-24T19:00:00Z","v":49527,"vw":121.066715},{"c":121.33,"h":121.495,"l":121.105,"n":1054,"o":121.105,"t":"2026-09-24T19:15:00Z","v":24929,"vw":121.341668},{"c":122.2,"h":122.22,"l":121.32,"n":1402,"o":121.325,"t":"2026-09-24T19:30:00Z","v":46427,"vw":121.883724},{"c":122.29,"h":122.51,"l":122.03,"n":4209,"o":122.2,"t":"2026-09-24T19:45:00Z","v":252145,"vw":122.24753},{"c":122.22,"h":122.22,"l":122.15,"n":38,"o":122.15,"t":"2026-09-24T20:00:00Z","v":220205,"vw":122.219933},{"c":123.53,"h":123.53,"l":123.53,"n":5,"o":123.53,"t":"2026-09-25T08:00:00Z","v":286,"vw":123.53},{"c":124,"h":124.05,"l":124,"n":12,"o":124.05,"t":"2026-09-25T11:15:00Z","v":458,"vw":124.023923},{"c":124.4,"h":124.4,"l":124.4,"n":1,"o":124.4,"t":"2026-09-25T11:30:00Z","v":100,"vw":124.4},{"c":123.7,"h":123.7,"l":123.7,"n":6,"o":123.7,"t":"2026-09-25T12:00:00Z","v":338,"vw":123.7},{"c":123.7,"h":123.7,"l":123.7,"n":8,"o":123.7,"t":"2026-09-25T12:15:00Z","v":1045,"vw":123.7},{"c":123.8,"h":123.8,"l":123.8,"n":2,"o":123.8,"t":"2026-09-25T12:45:00Z","v":130,"vw":123.8},{"c":124,"h":124,"l":124,"n":1,"o":124,"t":"2026-09-25T13:15:00Z","v":209,"vw":124},{"c":124.7484,"h":126.56,"l":123.405,"n":995,"o":123.8,"t":"2026-09-25T13:30:00Z","v":55074,"vw":124.768069},{"c":127.055,"h":127.4619,"l":125,"n":835,"o":125.165,"t":"2026-09-25T13:45:00Z","v":33113,"vw":126.261764},{"c":125.87,"h":127.125,"l":125.5,"n":1006,"o":127.125,"t":"2026-09-25T14:00:00Z","v":39831,"vw":126.358874},{"c":125.53,"h":126.1,"l":124.72,"n":1164,"o":125.6,"t":"2026-09-25T14:15:00Z","v":49803,"vw":125.535672},{"c":125.535,"h":125.735,"l":125.2,"n":784,"o":125.485,"t":"2026-09-25T14:30:00Z","v":27821,"vw":125.412239},{"c":126.205,"h":126.22,"l":125.53,"n":884,"o":125.53,"t":"2026-09-25T14:45:00Z","v":26174,"vw":125.926276},{"c":126.28,"h":126.79,"l":126.1,"n":918,"o":126.2025,"t":"2026-09-25T15:00:00Z","v":32243,"vw":126.426405},{"c":126.445,"h":127.09,"l":126.2,"n":879,"o":126.2,"t":"2026-09-25T15:15:00Z","v":30572,"vw":126.594149},{"c":125.9675,"h":126.78,"l":125.735,"n":736,"o":126.39,"t":"2026-09-25T15:30:00Z","v":20338,"vw":126.258046},{"c":126.435,"h":126.495,"l":125.4,"n":1417,"o":125.85,"t":"2026-09-25T15:45:00Z","v":56323,"vw":125.831355},{"c":126.79,"h":127.425,"l":126.495,"n":918,"o":126.5,"t":"2026-09-25T16:00:00Z","v":33087,"vw":126.850597},{"c":127.1,"h":127.44,"l":126.5001,"n":753,"o":126.8375,"t":"2026-09-25T16:15:00Z","v":24939,"vw":126.959739},{"c":126.98,"h":127.43,"l":126.74,"n":889,"o":127.38,"t":"2026-09-25T16:30:00Z","v":22058,"vw":127.160395},{"c":127.03,"h":127.15,"l":126.79,"n":815,"o":126.985,"t":"2026-09-25T16:45:00Z","v":24174,"vw":126.982445},{"c":127.01,"h":127.43,"l":126.71,"n":952,"o":127.1,"t":"2026-09-25T17:00:00Z","v":39285,"vw":127.160816},{"c":127.185,"h":127.62,"l":126.77,"n":881,"o":126.87,"t":"2026-09-25T17:15:00Z","v":29817,"vw":127.19812},{"c":127.2,"h":127.3,"l":126.8619,"n":751,"o":127.27,"t":"2026-09-25T17:30:00Z","v":22692,"vw":127.065589},{"c":127.235,"h":127.5,"l":127.105,"n":790,"o":127.105,"t":"2026-09-25T17:45:00Z","v":23871,"vw":127.280905},{"c":126.81,"h":127.27,"l":126.565,"n":829,"o":127.235,"t":"2026-09-25T18:00:00Z","v":23990,"vw":126.885962},{"c":126.815,"h":126.97,"l":126.6,"n":781,"o":126.82,"t":"2026-09-25T18:15:00Z","v":23986,"vw":126.764071},{"c":126.495,"h":126.92,"l":126.38,"n":808,"o":126.91,"t":"2026-09-25T18:30:00Z","v":25630,"vw":126.616321},{"c":126.52,"h":126.67,"l":126.32,"n":997,"o":126.54,"t":"2026-09-25T18:45:00Z","v":28569,"vw":126.444221},{"c":126.95,"h":127.03,"l":126.1,"n":1375,"o":126.485,"t":"2026-09-25T19:00:00Z","v":45419,"vw":126.611052},{"c":127.3,"h":127.48,"l":126.86,"n":1653,"o":126.96,"t":"2026-09-25T19:15:00Z","v":73892,"vw":127.245912},{"c":127.69,"h":127.69,"l":126.93,"n":2170,"o":127.295,"t":"2026-09-25T19:30:00Z","v":89849,"vw":127.250203},{"c":128.11,"h":128.36,"l":127.69,"n":5323,"o":127.69,"t":"2026-09-25T19:45:00Z","v":315815,"vw":128.075991},{"c":128.05,"h":128.05,"l":128.05,"n":36,"o":128.05,"t":"2026-09-25T20:00:00Z","v":225121,"vw":128.05},{"c":128.24,"h":128.24,"l":128.24,"n":4,"o":128.24,"t":"2026-09-25T22:30:00Z","v":546,"vw":128.24},{"c":128,"h":128,"l":127.99,"n":2,"o":127.99,"t":"2026-09-25T23:45:00Z","v":1099,"vw":127.99909},{"c":125.56,"h":125.56,"l":125.49,"n":8,"o":125.55,"t":"2026-09-28T11:15:00Z","v":933,"vw":125.521277},{"c":125.716,"h":125.716,"l":125.716,"n":1,"o":125.716,"t":"2026-09-28T12:45:00Z","v":100,"vw":125.716},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-09-28T13:15:00Z","v":131,"vw":126},{"c":126.22,"h":127.7,"l":125.59,"n":651,"o":127.69,"t":"2026-09-28T13:30:00Z","v":40110,"vw":127.01427},{"c":125.605,"h":126.16,"l":124.9974,"n":694,"o":125.725,"t":"2026-09-28T13:45:00Z","v":17883,"vw":125.435966},{"c":124.27,"h":125.79,"l":124.27,"n":803,"o":125.48,"t":"2026-09-28T14:00:00Z","v":22075,"vw":125.424887},{"c":124,"h":124.8,"l":124,"n":743,"o":124.53,"t":"2026-09-28T14:15:00Z","v":23007,"vw":124.551811},{"c":123.6125,"h":124.71,"l":123.5,"n":851,"o":124,"t":"2026-09-28T14:30:00Z","v":32782,"vw":124.080243},{"c":123.4,"h":123.61,"l":122.88,"n":983,"o":123.43,"t":"2026-09-28T14:45:00Z","v":37422,"vw":123.233987},{"c":122.79,"h":123.37,"l":122.79,"n":1048,"o":123.23,"t":"2026-09-28T15:00:00Z","v":43197,"vw":123.079303},{"c":123.31,"h":123.37,"l":122.25,"n":938,"o":122.74,"t":"2026-09-28T15:15:00Z","v":30417,"vw":122.709161},{"c":123.03,"h":123.47,"l":122.77,"n":600,"o":123.15,"t":"2026-09-28T15:30:00Z","v":17547,"vw":123.164036},{"c":123.63,"h":123.747,"l":122.885,"n":597,"o":122.885,"t":"2026-09-28T15:45:00Z","v":15690,"vw":123.288328},{"c":123.93,"h":124.14,"l":123.455,"n":760,"o":123.55,"t":"2026-09-28T16:00:00Z","v":31188,"vw":123.93559},{"c":125.25,"h":125.88,"l":123.9,"n":977,"o":123.96,"t":"2026-09-28T16:15:00Z","v":27349,"vw":124.825005},{"c":124.68,"h":125.36,"l":124.535,"n":649,"o":125.295,"t":"2026-09-28T16:30:00Z","v":17678,"vw":124.881761},{"c":123.96,"h":124.895,"l":123.93,"n":597,"o":124.6,"t":"2026-09-28T16:45:00Z","v":14731,"vw":124.413167},{"c":125.29,"h":125.29,"l":123.64,"n":711,"o":123.945,"t":"2026-09-28T17:00:00Z","v":24364,"vw":124.366879},{"c":123.93,"h":125.29,"l":123.865,"n":647,"o":125.29,"t":"2026-09-28T17:15:00Z","v":15837,"vw":124.523481},{"c":123.79,"h":124.11,"l":123.66,"n":601,"o":123.94,"t":"2026-09-28T17:30:00Z","v":14439,"vw":123.95387},{"c":123.505,"h":123.96,"l":123.29,"n":1004,"o":123.76,"t":"2026-09-28T17:45:00Z","v":29360,"vw":123.566329},{"c":123.4,"h":123.6,"l":123.26,"n":1098,"o":123.6,"t":"2026-09-28T18:00:00Z","v":39844,"vw":123.406351},{"c":123.41,"h":123.509,"l":123.19,"n":851,"o":123.45,"t":"2026-09-28T18:15:00Z","v":25097,"vw":123.372048},{"c":122.99,"h":123.52,"l":122.96,"n":882,"o":123.49,"t":"2026-09-28T18:30:00Z","v":24242,"vw":123.229936},{"c":123.61,"h":123.645,"l":123.02,"n":1107,"o":123.05,"t":"2026-09-28T18:45:00Z","v":36239,"vw":123.36215},{"c":123.39,"h":123.58,"l":123.1,"n":945,"o":123.58,"t":"2026-09-28T19:00:00Z","v":25751,"vw":123.304281},{"c":124.01,"h":124.15,"l":123.34,"n":1277,"o":123.375,"t":"2026-09-28T19:15:00Z","v":56098,"vw":123.8432},{"c":123.8575,"h":124.09,"l":123.78,"n":1660,"o":124.05,"t":"2026-09-28T19:30:00Z","v":67946,"vw":123.915059},{"c":124.04,"h":124.39,"l":123.771,"n":4791,"o":123.855,"t":"2026-09-28T19:45:00Z","v":223055,"vw":124.11275},{"c":124.03,"h":124.03,"l":124.03,"n":57,"o":124.03,"t":"2026-09-28T20:00:00Z","v":455493,"vw":124.03},{"c":126.572,"h":126.572,"l":126.572,"n":1,"o":126.572,"t":"2026-09-29T13:15:00Z","v":160,"vw":126.572},{"c":126.005,"h":126.99,"l":125.2,"n":718,"o":126.99,"t":"2026-09-29T13:30:00Z","v":38466,"vw":126.287372},{"c":125.57,"h":126.18,"l":124.41,"n":849,"o":125.8,"t":"2026-09-29T13:45:00Z","v":50877,"vw":125.365982},{"c":124.93,"h":126.255,"l":124.58,"n":885,"o":125.475,"t":"2026-09-29T14:00:00Z","v":39511,"vw":125.629182},{"c":125.335,"h":125.9275,"l":124.865,"n":668,"o":124.8975,"t":"2026-09-29T14:15:00Z","v":24056,"vw":125.452127},{"c":124.81,"h":125.5,"l":124.7,"n":792,"o":125.35,"t":"2026-09-29T14:30:00Z","v":34551,"vw":124.9926},{"c":124.7284,"h":125.205,"l":124.45,"n":635,"o":124.81,"t":"2026-09-29T14:45:00Z","v":23597,"vw":124.7869},{"c":125.12,"h":125.27,"l":124.55,"n":1044,"o":124.92,"t":"2026-09-29T15:00:00Z","v":43638,"vw":124.821168},{"c":124.705,"h":125.41,"l":124.51,"n":795,"o":125.19,"t":"2026-09-29T15:15:00Z","v":29896,"vw":124.982605},{"c":124.5,"h":125.12,"l":124.3,"n":790,"o":124.705,"t":"2026-09-29T15:30:00Z","v":37771,"vw":124.773456},{"c":124.755,"h":124.905,"l":124.59,"n":625,"o":124.61,"t":"2026-09-29T15:45:00Z","v":18718,"vw":124.720652},{"c":124.67,"h":125.0209,"l":124.45,"n":799,"o":124.82,"t":"2026-09-29T16:00:00Z","v":43376,"vw":124.753049},{"c":124.54,"h":124.695,"l":124.2,"n":727,"o":124.58,"t":"2026-09-29T16:15:00Z","v":19576,"vw":124.452418},{"c":123.965,"h":124.54,"l":123.965,"n":637,"o":124.52,"t":"2026-09-29T16:30:00Z","v":22301,"vw":124.347376},{"c":123.87,"h":124.36,"l":123.6212,"n":709,"o":123.965,"t":"2026-09-29T16:45:00Z","v":20157,"vw":123.947413},{"c":124.13,"h":124.245,"l":123.6575,"n":548,"o":123.83,"t":"2026-09-29T17:00:00Z","v":17570,"vw":123.865854},{"c":124.925,"h":124.97,"l":124.01,"n":839,"o":124.13,"t":"2026-09-29T17:15:00Z","v":37382,"vw":124.398004},{"c":124.75,"h":125.025,"l":124.62,"n":521,"o":124.925,"t":"2026-09-29T17:30:00Z","v":18106,"vw":124.761205},{"c":123.865,"h":124.94,"l":123.85,"n":586,"o":124.76,"t":"2026-09-29T17:45:00Z","v":21976,"vw":124.407759},{"c":124.17,"h":124.9,"l":124,"n":736,"o":124.13,"t":"2026-09-29T18:00:00Z","v":27858,"vw":124.33002},{"c":124.31,"h":124.755,"l":124.22,"n":550,"o":124.425,"t":"2026-09-29T18:15:00Z","v":17255,"vw":124.480597},{"c":124.35,"h":124.68,"l":124.23,"n":786,"o":124.36,"t":"2026-09-29T18:30:00Z","v":22842,"vw":124.485707},{"c":123.915,"h":124.53,"l":123.84,"n":777,"o":124.435,"t":"2026-09-29T18:45:00Z","v":28452,"vw":124.228294},{"c":124.23,"h":124.39,"l":123.67,"n":1130,"o":123.895,"t":"2026-09-29T19:00:00Z","v":43091,"vw":124.073369},{"c":124.25,"h":124.41,"l":124.17,"n":1071,"o":124.23,"t":"2026-09-29T19:15:00Z","v":48185,"vw":124.313302},{"c":124.3,"h":124.775,"l":124.095,"n":2166,"o":124.185,"t":"2026-09-29T19:30:00Z","v":105280,"vw":124.44451},{"c":125.5,"h":125.57,"l":124.29,"n":6048,"o":124.29,"t":"2026-09-29T19:45:00Z","v":388440,"vw":125.146069},{"c":125.45,"h":125.45,"l":125.45,"n":36,"o":125.45,"t":"2026-09-29T20:00:00Z","v":259883,"vw":125.45},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-09-29T22:30:00Z","v":200,"vw":126},{"c":125.94,"h":125.94,"l":125.94,"n":2,"o":125.94,"t":"2026-09-29T23:30:00Z","v":155,"vw":125.94},{"c":126.45,"h":130,"l":125.06,"n":88,"o":125.06,"t":"2026-09-30T08:00:00Z","v":7533,"vw":126.73699},{"c":125.56,"h":125.56,"l":125.56,"n":4,"o":125.56,"t":"2026-09-30T09:00:00Z","v":147,"vw":125.56},{"c":128.28,"h":128.28,"l":128.28,"n":1,"o":128.28,"t":"2026-09-30T11:00:00Z","v":129,"vw":128.28},{"c":126,"h":126.06,"l":126,"n":2,"o":126.06,"t":"2026-09-30T11:30:00Z","v":509,"vw":126.017092},{"c":124.93,"h":124.93,"l":124.93,"n":1,"o":124.93,"t":"2026-09-30T12:00:00Z","v":129,"vw":124.93},{"c":127.89,"h":128.19,"l":125.78,"n":841,"o":126.29,"t":"2026-09-30T13:30:00Z","v":54666,"vw":126.822875},{"c":125.97,"h":127.885,"l":125.835,"n":936,"o":127.885,"t":"2026-09-30T13:45:00Z","v":48060,"vw":126.565794},{"c":125.59,"h":126.2,"l":124.8805,"n":1588,"o":125.97,"t":"2026-09-30T14:00:00Z","v":91741,"vw":125.689918},{"c":125.52,"h":126.15,"l":125.14,"n":1010,"o":125.355,"t":"2026-09-30T14:15:00Z","v":52628,"vw":125.731513},{"c":125.445,"h":125.74,"l":124.91,"n":781,"o":125.525,"t":"2026-09-30T14:30:00Z","v":32240,"vw":125.351648},{"c":126.175,"h":126.32,"l":125.415,"n":723,"o":125.57,"t":"2026-09-30T14:45:00Z","v":34563,"vw":125.956671},{"c":125.575,"h":126.115,"l":125.39,"n":895,"o":126.1,"t":"2026-09-30T15:00:00Z","v":37337,"vw":125.792784},{"c":125.665,"h":125.725,"l":125.01,"n":855,"o":125.7,"t":"2026-09-30T15:15:00Z","v":41814,"vw":125.308483},{"c":125.18,"h":125.58,"l":124.99,"n":548,"o":125.58,"t":"2026-09-30T15:30:00Z","v":18537,"vw":125.32331},{"c":125.095,"h":125.41,"l":124.9674,"n":690,"o":125.205,"t":"2026-09-30T15:45:00Z","v":32866,"vw":125.180146},{"c":125.37,"h":125.39,"l":125.01,"n":550,"o":125.1,"t":"2026-09-30T16:00:00Z","v":19454,"vw":125.176568},{"c":125.66,"h":125.82,"l":125.16,"n":383,"o":125.38,"t":"2026-09-30T16:15:00Z","v":15680,"vw":125.493829},{"c":125.66,"h":125.86,"l":125.25,"n":717,"o":125.66,"t":"2026-09-30T16:30:00Z","v":32915,"vw":125.531835},{"c":125.57,"h":125.6275,"l":125.3,"n":432,"o":125.55,"t":"2026-09-30T16:45:00Z","v":13018,"vw":125.506228},{"c":125.5101,"h":125.8647,"l":125.49,"n":468,"o":125.615,"t":"2026-09-30T17:00:00Z","v":26331,"vw":125.580893},{"c":125.69,"h":125.77,"l":125.065,"n":676,"o":125.55,"t":"2026-09-30T17:15:00Z","v":29682,"vw":125.371099},{"c":126.29,"h":126.29,"l":125.54,"n":641,"o":125.67,"t":"2026-09-30T17:30:00Z","v":35490,"vw":125.802279},{"c":126.3375,"h":126.53,"l":126.06,"n":794,"o":126.24,"t":"2026-09-30T17:45:00Z","v":34530,"vw":126.342328},{"c":126.185,"h":126.325,"l":125.94,"n":924,"o":126.325,"t":"2026-09-30T18:00:00Z","v":39783,"vw":126.101403},{"c":125.88,"h":126.315,"l":125.83,"n":652,"o":126.18,"t":"2026-09-30T18:15:00Z","v":24431,"vw":126.089999},{"c":125.86,"h":126.07,"l":125.65,"n":1075,"o":125.895,"t":"2026-09-30T18:30:00Z","v":55341,"vw":125.838024},{"c":125.49,"h":125.875,"l":125.31,"n":1052,"o":125.84,"t":"2026-09-30T18:45:00Z","v":71185,"vw":125.489515},{"c":125.87,"h":125.87,"l":125.46,"n":1076,"o":125.465,"t":"2026-09-30T19:00:00Z","v":52184,"vw":125.686078},{"c":126.13,"h":126.37,"l":125.51,"n":1343,"o":125.87,"t":"2026-09-30T19:15:00Z","v":78870,"vw":125.98434},{"c":126.48,"h":126.87,"l":126.12,"n":1720,"o":126.13,"t":"2026-09-30T19:30:00Z","v":108771,"vw":126.510284},{"c":125.64,"h":126.6,"l":125.305,"n":7026,"o":126.53,"t":"2026-09-30T19:45:00Z","v":461279,"vw":125.855461},{"c":125,"h":125.62,"l":125,"n":52,"o":125.62,"t":"2026-09-30T20:00:00Z","v":597421,"vw":125.61989},{"c":125.62,"h":128,"l":125.62,"n":18,"o":127.35,"t":"2026-09-30T20:15:00Z","v":12239,"vw":125.883385},{"c":126.5,"h":126.5,"l":126.5,"n":1,"o":126.5,"t":"2026-10-01T08:30:00Z","v":108,"vw":126.5},{"c":127.59,"h":127.6,"l":127.59,"n":6,"o":127.59,"t":"2026-10-01T11:00:00Z","v":649,"vw":127.593273},{"c":127.02,"h":127.02,"l":127.02,"n":1,"o":127.02,"t":"2026-10-01T11:15:00Z","v":275,"vw":127.02},{"c":127.5,"h":127.5,"l":127.5,"n":1,"o":127.5,"t":"2026-10-01T11:45:00Z","v":422,"vw":127.5},{"c":127.25,"h":127.25,"l":127.25,"n":1,"o":127.25,"t":"2026-10-01T12:15:00Z","v":200,"vw":127.25},{"c":127.5,"h":127.5,"l":127.5,"n":1,"o":127.5,"t":"2026-10-01T12:30:00Z","v":160,"vw":127.5},{"c":127.5,"h":127.5,"l":126.5,"n":20,"o":126.56,"t":"2026-10-01T12:45:00Z","v":3615,"vw":126.68034},{"c":127.2,"h":127.98,"l":125.655,"n":1008,"o":126.19,"t":"2026-10-01T13:30:00Z","v":50258,"vw":126.718463},{"c":126.23,"h":127.64,"l":126.135,"n":1035,"o":127.25,"t":"2026-10-01T13:45:00Z","v":45307,"vw":126.721769},{"c":126.45,"h":126.45,"l":125.2301,"n":925,"o":126.13,"t":"2026-10-01T14:00:00Z","v":33854,"vw":126.004612},{"c":127.115,"h":127.23,"l":126.095,"n":692,"o":126.44,"t":"2026-10-01T14:15:00Z","v":20702,"vw":126.720532},{"c":128,"h":128.13,"l":126.91,"n":791,"o":127.115,"t":"2026-10-01T14:30:00Z","v":28343,"vw":127.625175},{"c":128.685,"h":128.98,"l":127.51,"n":1362,"o":128,"t":"2026-10-01T14:45:00Z","v":73211,"vw":128.197579},{"c":127.88,"h":128.73,"l":127.39,"n":765,"o":128.68,"t":"2026-10-01T15:00:00Z","v":25465,"vw":128.135527},{"c":128.6,"h":128.85,"l":127.815,"n":770,"o":127.91,"t":"2026-10-01T15:15:00Z","v":29426,"vw":128.259934},{"c":127.745,"h":128.6,"l":127.49,"n":986,"o":128.6,"t":"2026-10-01T15:30:00Z","v":44887,"vw":128.125195},{"c":127.76,"h":128.08,"l":126.93,"n":910,"o":127.74,"t":"2026-10-01T15:45:00Z","v":55459,"vw":127.297873},{"c":127.87,"h":128.425,"l":127.69,"n":913,"o":127.69,"t":"2026-10-01T16:00:00Z","v":33311,"vw":128.031559},{"c":128.07,"h":128.48,"l":127.97,"n":545,"o":127.97,"t":"2026-10-01T16:15:00Z","v":12901,"vw":128.254494},{"c":128.51,"h":128.51,"l":128.025,"n":596,"o":128.07,"t":"2026-10-01T16:30:00Z","v":23427,"vw":128.357758},{"c":127.46,"h":128.385,"l":127.46,"n":800,"o":128.38,"t":"2026-10-01T16:45:00Z","v":32630,"vw":127.897404},{"c":128.04,"h":128.12,"l":127.28,"n":1219,"o":127.505,"t":"2026-10-01T17:00:00Z","v":55463,"vw":127.82449},{"c":129.0675,"h":129.19,"l":127.995,"n":1169,"o":128,"t":"2026-10-01T17:15:00Z","v":37594,"vw":128.46317},{"c":129.3,"h":129.65,"l":128.94,"n":628,"o":129.15,"t":"2026-10-01T17:30:00Z","v":16148,"vw":129.274212},{"c":129.095,"h":129.74,"l":129.095,"n":725,"o":129.34,"t":"2026-10-01T17:45:00Z","v":26695,"vw":129.489757},{"c":128.82,"h":129.04,"l":128.39,"n":812,"o":129.04,"t":"2026-10-01T18:00:00Z","v":25357,"vw":128.774754},{"c":129.5,"h":129.66,"l":128.85,"n":709,"o":128.89,"t":"2026-10-01T18:15:00Z","v":19844,"vw":129.394932},{"c":129.61,"h":130,"l":129.36,"n":732,"o":129.36,"t":"2026-10-01T18:30:00Z","v":21988,"vw":129.834586},{"c":130.08,"h":130.1,"l":129.63,"n":734,"o":129.63,"t":"2026-10-01T18:45:00Z","v":17949,"vw":129.895722},{"c":129.565,"h":130.17,"l":129.4601,"n":1010,"o":130.12,"t":"2026-10-01T19:00:00Z","v":35410,"vw":129.837572},{"c":129.36,"h":129.86,"l":129.3,"n":1708,"o":129.46,"t":"2026-10-01T19:15:00Z","v":78894,"vw":129.48562},{"c":129.35,"h":129.58,"l":129.32,"n":1333,"o":129.41,"t":"2026-10-01T19:30:00Z","v":50118,"vw":129.422164},{"c":128.83,"h":129.54,"l":128.69,"n":5213,"o":129.35,"t":"2026-10-01T19:45:00Z","v":238204,"vw":129.059057},{"c":128.86,"h":128.86,"l":128.86,"n":34,"o":128.86,"t":"2026-10-01T20:00:00Z","v":247483,"vw":128.86},{"c":129.13,"h":129.13,"l":129.13,"n":1,"o":129.13,"t":"2026-10-01T21:45:00Z","v":250,"vw":129.13},{"c":131.8125,"h":131.8125,"l":131.8125,"n":2,"o":131.8125,"t":"2026-10-02T11:00:00Z","v":150,"vw":131.8125},{"c":130,"h":130,"l":130,"n":3,"o":130,"t":"2026-10-02T12:00:00Z","v":116,"vw":130},{"c":131.99,"h":133.99,"l":131.99,"n":17,"o":132,"t":"2026-10-02T12:30:00Z","v":836,"vw":132.960448},{"c":134.16,"h":134.16,"l":134.16,"n":2,"o":134.16,"t":"2026-10-02T13:15:00Z","v":327,"vw":134.16},{"c":134.6875,"h":135.04,"l":132.79,"n":1644,"o":133.77,"t":"2026-10-02T13:30:00Z","v":124315,"vw":134.143014},{"c":134.845,"h":135.3,"l":133.9737,"n":1296,"o":134.73,"t":"2026-10-02T13:45:00Z","v":49201,"vw":134.584549},{"c":134.99,"h":135.5,"l":134.25,"n":1739,"o":134.845,"t":"2026-10-02T14:00:00Z","v":65816,"vw":134.941465},{"c":133.95,"h":135.21,"l":133.43,"n":2745,"o":134.985,"t":"2026-10-02T14:15:00Z","v":186011,"vw":134.469878},{"c":133.965,"h":134.4858,"l":133.1,"n":2233,"o":134.02,"t":"2026-10-02T14:30:00Z","v":134724,"vw":133.739445},{"c":135.0083,"h":135.36,"l":133.85,"n":2279,"o":134,"t":"2026-10-02T14:45:00Z","v":142224,"vw":134.569057},{"c":134.52,"h":135.17,"l":134.19,"n":1660,"o":135.17,"t":"2026-10-02T15:00:00Z","v":64990,"vw":134.661498},{"c":135.61,"h":135.72,"l":134.42,"n":1975,"o":134.78,"t":"2026-10-02T15:15:00Z","v":141920,"vw":135.148789},{"c":135.58,"h":135.75,"l":135.17,"n":1132,"o":135.59,"t":"2026-10-02T15:30:00Z","v":35969,"vw":135.484138},{"c":136.06,"h":136.5,"l":135.59,"n":1747,"o":135.655,"t":"2026-10-02T15:45:00Z","v":119177,"vw":136.041007},{"c":136.15,"h":136.299,"l":135.61,"n":1276,"o":136.175,"t":"2026-10-02T16:00:00Z","v":48857,"vw":135.92082},{"c":135.8,"h":136.4,"l":135.7188,"n":1102,"o":136.115,"t":"2026-10-02T16:15:00Z","v":46585,"vw":135.955597},{"c":136.26,"h":136.5,"l":135.8425,"n":1142,"o":135.8425,"t":"2026-10-02T16:30:00Z","v":38619,"vw":136.071904},{"c":136.6525,"h":136.665,"l":136.17,"n":1068,"o":136.28,"t":"2026-10-02T16:45:00Z","v":45413,"vw":136.478709},{"c":136.45,"h":137.025,"l":136.33,"n":1469,"o":136.6025,"t":"2026-10-02T17:00:00Z","v":76489,"vw":136.803455},{"c":135.97,"h":136.83,"l":135.77,"n":2041,"o":136.53,"t":"2026-10-02T17:15:00Z","v":113853,"vw":136.435986},{"c":136.33,"h":136.33,"l":135.78,"n":1151,"o":135.84,"t":"2026-10-02T17:30:00Z","v":45068,"vw":136.030817},{"c":135.79,"h":136.46,"l":135.62,"n":1614,"o":136.275,"t":"2026-10-02T17:45:00Z","v":103203,"vw":135.958817},{"c":135.6,"h":136.075,"l":135.1201,"n":1440,"o":135.965,"t":"2026-10-02T18:00:00Z","v":89550,"vw":135.503143},{"c":135.62,"h":135.98,"l":135.35,"n":1095,"o":135.695,"t":"2026-10-02T18:15:00Z","v":38853,"vw":135.673169},{"c":135.36,"h":135.73,"l":134.89,"n":1541,"o":135.73,"t":"2026-10-02T18:30:00Z","v":75989,"vw":135.329957},{"c":135.69,"h":135.8027,"l":135.225,"n":1377,"o":135.505,"t":"2026-10-02T18:45:00Z","v":49674,"vw":135.585802},{"c":135.37,"h":135.8825,"l":135.15,"n":1553,"o":135.74,"t":"2026-10-02T19:00:00Z","v":81310,"vw":135.422147},{"c":134.265,"h":135.5,"l":134.07,"n":2006,"o":135.415,"t":"2026-10-02T19:15:00Z","v":129531,"vw":134.553964},{"c":134.73,"h":135.105,"l":134.265,"n":2849,"o":134.265,"t":"2026-10-02T19:30:00Z","v":143224,"vw":134.650494},{"c":133.98,"h":134.855,"l":133.81,"n":7285,"o":134.69,"t":"2026-10-02T19:45:00Z","v":426644,"vw":134.135638},{"c":134.36,"h":134.37,"l":134,"n":53,"o":134,"t":"2026-10-02T20:00:00Z","v":250249,"vw":134.000295},{"c":133.68,"h":133.68,"l":133.68,"n":1,"o":133.68,"t":"2026-10-02T21:30:00Z","v":100,"vw":133.68},{"c":134.44,"h":134.95,"l":134.44,"n":11,"o":134.95,"t":"2026-10-05T08:00:00Z","v":377,"vw":134.69},{"c":134.4,"h":135,"l":134.38,"n":13,"o":135,"t":"2026-10-05T08:30:00Z","v":8550,"vw":134.388192},{"c":134.02,"h":134.02,"l":134.02,"n":5,"o":134.02,"t":"2026-10-05T08:45:00Z","v":243,"vw":134.02},{"c":133.7,"h":133.75,"l":133.7,"n":11,"o":133.75,"t":"2026-10-05T09:30:00Z","v":802,"vw":133.720408},{"c":133.87,"h":133.87,"l":133.87,"n":2,"o":133.87,"t":"2026-10-05T10:30:00Z","v":500,"vw":133.87},{"c":134.08,"h":135,"l":134.08,"n":16,"o":135,"t":"2026-10-05T11:00:00Z","v":905,"vw":134.224949},{"c":137.12,"h":137.12,"l":137.12,"n":1,"o":137.12,"t":"2026-10-05T11:15:00Z","v":500,"vw":137.12},{"c":135.69,"h":135.69,"l":135.69,"n":2,"o":135.69,"t":"2026-10-05T11:30:00Z","v":105,"vw":135.69},{"c":137,"h":137,"l":137,"n":1,"o":137,"t":"2026-10-05T11:45:00Z","v":144,"vw":137},{"c":133.25,"h":133.25,"l":133.25,"n":1,"o":133.25,"t":"2026-10-05T13:00:00Z","v":125,"vw":133.25},{"c":133.03,"h":135,"l":132.57,"n":1856,"o":134.33,"t":"2026-10-05T13:30:00Z","v":166418,"vw":133.538662},{"c":134.845,"h":134.86,"l":131.66,"n":1032,"o":132.95,"t":"2026-10-05T13:45:00Z","v":77015,"vw":133.070294},{"c":133.25,"h":134.925,"l":132.81,"n":1281,"o":134.925,"t":"2026-10-05T14:00:00Z","v":62517,"vw":133.968825},{"c":134.31,"h":134.32,"l":133.41,"n":1117,"o":133.41,"t":"2026-10-05T14:15:00Z","v":49541,"vw":133.996947},{"c":134.3,"h":134.445,"l":133.37,"n":900,"o":134.325,"t":"2026-10-05T14:30:00Z","v":38458,"vw":133.821893},{"c":134.5075,"h":134.575,"l":133.96,"n":767,"o":134.22,"t":"2026-10-05T14:45:00Z","v":26440,"vw":134.235067},{"c":133.87,"h":134.655,"l":133.51,"n":1136,"o":134.38,"t":"2026-10-05T15:00:00Z","v":45109,"vw":134.149276},{"c":133.69,"h":134.25,"l":133.58,"n":908,"o":133.8,"t":"2026-10-05T15:15:00Z","v":40101,"vw":133.799078},{"c":134,"h":134.07,"l":133.6,"n":725,"o":133.69,"t":"2026-10-05T15:30:00Z","v":29239,"vw":133.782315},{"c":133.7875,"h":133.995,"l":133.4,"n":1122,"o":133.995,"t":"2026-10-05T15:45:00Z","v":53670,"vw":133.64896},{"c":133.38,"h":133.78,"l":133.295,"n":1075,"o":133.78,"t":"2026-10-05T16:00:00Z","v":64033,"vw":133.533302},{"c":132.69,"h":133.25,"l":132.67,"n":854,"o":133.25,"t":"2026-10-05T16:15:00Z","v":29087,"vw":132.936107},{"c":133.21,"h":133.22,"l":132.57,"n":1013,"o":132.685,"t":"2026-10-05T16:30:00Z","v":36815,"vw":132.837894},{"c":132.57,"h":133.29,"l":132.43,"n":963,"o":133.13,"t":"2026-10-05T16:45:00Z","v":37971,"vw":132.918733},{"c":133.08,"h":133.08,"l":132.51,"n":777,"o":132.575,"t":"2026-10-05T17:00:00Z","v":31432,"vw":132.737314},{"c":133.21,"h":133.35,"l":133.035,"n":799,"o":133.15,"t":"2026-10-05T17:15:00Z","v":44691,"vw":133.170345},{"c":133.495,"h":133.55,"l":133.12,"n":894,"o":133.2825,"t":"2026-10-05T17:30:00Z","v":27896,"vw":133.34292},{"c":133.925,"h":134.155,"l":133.505,"n":991,"o":133.63,"t":"2026-10-05T17:45:00Z","v":53163,"vw":133.755191},{"c":133.435,"h":133.92,"l":133.39,"n":984,"o":133.83,"t":"2026-10-05T18:00:00Z","v":37262,"vw":133.622362},{"c":134.01,"h":134.23,"l":133.36,"n":1559,"o":133.38,"t":"2026-10-05T18:15:00Z","v":116065,"vw":133.946668},{"c":133.98,"h":134.1975,"l":133.881,"n":986,"o":134.02,"t":"2026-10-05T18:30:00Z","v":30195,"vw":133.972916},{"c":133.49,"h":134.02,"l":133.34,"n":1041,"o":133.94,"t":"2026-10-05T18:45:00Z","v":35240,"vw":133.706528},{"c":134.29,"h":134.43,"l":133.41,"n":1207,"o":133.49,"t":"2026-10-05T19:00:00Z","v":40218,"vw":133.882661},{"c":134.55,"h":134.5925,"l":133.97,"n":1057,"o":134.29,"t":"2026-10-05T19:15:00Z","v":36924,"vw":134.260535},{"c":133.23,"h":134.64,"l":133.12,"n":1994,"o":134.5,"t":"2026-10-05T19:30:00Z","v":84284,"vw":134.006501},{"c":132.92,"h":133.41,"l":132.325,"n":7080,"o":133.205,"t":"2026-10-05T19:45:00Z","v":397742,"vw":132.916011},{"c":132.85,"h":132.85,"l":132.85,"n":51,"o":132.85,"t":"2026-10-05T20:00:00Z","v":551504,"vw":132.85},{"c":134,"h":134,"l":134,"n":11,"o":134,"t":"2026-10-06T08:15:00Z","v":515,"vw":134},{"c":134.01,"h":134.19,"l":133.83,"n":14,"o":133.83,"t":"2026-10-06T08:30:00Z","v":1126,"vw":134.08938},{"c":134.05,"h":134.15,"l":134.05,"n":12,"o":134.15,"t":"2026-10-06T09:45:00Z","v":447,"vw":134.0875},{"c":134.36,"h":134.36,"l":134.36,"n":6,"o":134.36,"t":"2026-10-06T10:15:00Z","v":298,"vw":134.36},{"c":133,"h":133,"l":133,"n":1,"o":133,"t":"2026-10-06T11:00:00Z","v":1250,"vw":133},{"c":134.5,"h":134.51,"l":134.5,"n":9,"o":134.51,"t":"2026-10-06T12:00:00Z","v":665,"vw":134.501916},{"c":134.51,"h":134.52,"l":134.5,"n":6,"o":134.52,"t":"2026-10-06T12:30:00Z","v":438,"vw":134.509661},{"c":135.76,"h":135.76,"l":135.3,"n":8,"o":135.3,"t":"2026-10-06T12:45:00Z","v":424,"vw":135.53},{"c":134.5,"h":134.5,"l":134.5,"n":1,"o":134.5,"t":"2026-10-06T13:15:00Z","v":100,"vw":134.5},{"c":135.78,"h":136.14,"l":133.51,"n":747,"o":135.61,"t":"2026-10-06T13:30:00Z","v":54537,"vw":135.261685},{"c":134.855,"h":136.1,"l":134.68,"n":1177,"o":135.975,"t":"2026-10-06T13:45:00Z","v":89493,"vw":135.052429},{"c":134.63,"h":135.18,"l":133.74,"n":1560,"o":134.855,"t":"2026-10-06T14:00:00Z","v":114364,"vw":134.572453},{"c":134.72,"h":134.92,"l":134.13,"n":1061,"o":134.75,"t":"2026-10-06T14:15:00Z","v":62337,"vw":134.42847},{"c":135.2,"h":135.46,"l":134.33,"n":1295,"o":134.685,"t":"2026-10-06T14:30:00Z","v":57404,"vw":134.833663},{"c":134.95,"h":135.1,"l":134.67,"n":1078,"o":135.05,"t":"2026-10-06T14:45:00Z","v":34909,"vw":134.931093},{"c":135.28,"h":135.62,"l":134.83,"n":1361,"o":134.95,"t":"2026-10-06T15:00:00Z","v":53046,"vw":135.189994},{"c":134.45,"h":135.305,"l":134.28,"n":1167,"o":135.28,"t":"2026-10-06T15:15:00Z","v":40686,"vw":134.807826},{"c":134.67,"h":134.67,"l":134.14,"n":899,"o":134.445,"t":"2026-10-06T15:30:00Z","v":31019,"vw":134.402121},{"c":134.18,"h":134.615,"l":134.18,"n":746,"o":134.615,"t":"2026-10-06T15:45:00Z","v":17378,"vw":134.408259},{"c":133.905,"h":134.37,"l":133.7675,"n":868,"o":134.175,"t":"2026-10-06T16:00:00Z","v":26958,"vw":134.015373},{"c":134.115,"h":134.49,"l":133.81,"n":811,"o":133.9,"t":"2026-10-06T16:15:00Z","v":48674,"vw":134.167644},{"c":134.07,"h":134.23,"l":133.83,"n":846,"o":134.065,"t":"2026-10-06T16:30:00Z","v":30409,"vw":134.075721},{"c":134.48,"h":134.76,"l":134.05,"n":763,"o":134.095,"t":"2026-10-06T16:45:00Z","v":40035,"vw":134.502255},{"c":133.93,"h":134.61,"l":133.83,"n":974,"o":134.48,"t":"2026-10-06T17:00:00Z","v":34303,"vw":134.209253},{"c":134.22,"h":134.28,"l":133.825,"n":732,"o":133.94,"t":"2026-10-06T17:15:00Z","v":20181,"vw":134.038028},{"c":134.32,"h":134.77,"l":134.23,"n":1129,"o":134.23,"t":"2026-10-06T17:30:00Z","v":33472,"vw":134.49366},{"c":134,"h":134.46,"l":133.98,"n":873,"o":134.4,"t":"2026-10-06T17:45:00Z","v":28000,"vw":134.280104},{"c":134.265,"h":134.42,"l":133.53,"n":1583,"o":134,"t":"2026-10-06T18:00:00Z","v":72215,"vw":133.947556},{"c":134.58,"h":134.58,"l":133.68,"n":1418,"o":134.265,"t":"2026-10-06T18:15:00Z","v":63691,"vw":134.076813},{"c":134.245,"h":134.71,"l":134.03,"n":1415,"o":134.555,"t":"2026-10-06T18:30:00Z","v":69280,"vw":134.343075},{"c":134.58,"h":134.69,"l":134.24,"n":1020,"o":134.245,"t":"2026-10-06T18:45:00Z","v":40621,"vw":134.500009},{"c":134.43,"h":134.7,"l":134.18,"n":1360,"o":134.58,"t":"2026-10-06T19:00:00Z","v":58763,"vw":134.523375},{"c":134.62,"h":134.85,"l":134.43,"n":1354,"o":134.43,"t":"2026-10-06T19:15:00Z","v":62006,"vw":134.628217},{"c":134.36,"h":134.62,"l":134.17,"n":1658,"o":134.62,"t":"2026-10-06T19:30:00Z","v":67854,"vw":134.365821},{"c":134.48,"h":134.65,"l":133.44,"n":6250,"o":134.32,"t":"2026-10-06T19:45:00Z","v":378489,"vw":134.230128},{"c":134.47,"h":134.47,"l":134.47,"n":62,"o":134.47,"t":"2026-10-06T20:00:00Z","v":286668,"vw":134.47},{"c":133.7,"h":133.7,"l":133.7,"n":3,"o":133.7,"t":"2026-10-07T08:15:00Z","v":289,"vw":133.7},{"c":135.23,"h":135.23,"l":133.87,"n":23,"o":133.87,"t":"2026-10-07T08:45:00Z","v":2156,"vw":134.406779},{"c":131.78,"h":131.78,"l":131.78,"n":1,"o":131.78,"t":"2026-10-07T11:45:00Z","v":200,"vw":131.78},{"c":131.52,"h":131.52,"l":131.52,"n":11,"o":131.52,"t":"2026-10-07T12:45:00Z","v":1052,"vw":131.52},{"c":130.71,"h":131.365,"l":130.14,"n":721,"o":130.78,"t":"2026-10-07T13:30:00Z","v":38876,"vw":130.787693},{"c":131,"h":131.26,"l":129.55,"n":675,"o":130.8,"t":"2026-10-07T13:45:00Z","v":24385,"vw":130.554124},{"c":131.865,"h":132.24,"l":130.75,"n":1090,"o":131.0225,"t":"2026-10-07T14:00:00Z","v":67796,"vw":131.319866},{"c":133.33,"h":133.39,"l":131.4,"n":2331,"o":131.925,"t":"2026-10-07T14:15:00Z","v":247559,"vw":132.355841},{"c":132.64,"h":133.39,"l":132.31,"n":1811,"o":133.28,"t":"2026-10-07T14:30:00Z","v":215099,"vw":132.946282},{"c":132.2,"h":132.63,"l":131.885,"n":1047,"o":132.63,"t":"2026-10-07T14:45:00Z","v":45551,"vw":132.283222},{"c":131.78,"h":132.08,"l":131.5,"n":852,"o":132.08,"t":"2026-10-07T15:00:00Z","v":32383,"vw":131.836407},{"c":130.79,"h":131.965,"l":130.74,"n":948,"o":131.68,"t":"2026-10-07T15:15:00Z","v":35845,"vw":131.244958},{"c":130.8,"h":131.04,"l":130.56,"n":886,"o":130.79,"t":"2026-10-07T15:30:00Z","v":32808,"vw":130.837528},{"c":131.21,"h":131.66,"l":130.79,"n":1080,"o":130.83,"t":"2026-10-07T15:45:00Z","v":41058,"vw":131.220555},{"c":131.59,"h":132.25,"l":131.36,"n":1199,"o":131.36,"t":"2026-10-07T16:00:00Z","v":43423,"vw":131.777387},{"c":131.22,"h":131.57,"l":131.13,"n":615,"o":131.46,"t":"2026-10-07T16:15:00Z","v":18647,"vw":131.394554},{"c":131.07,"h":131.47,"l":130.915,"n":572,"o":131.23,"t":"2026-10-07T16:30:00Z","v":13943,"vw":131.266006},{"c":131.205,"h":131.42,"l":130.94,"n":646,"o":131.12,"t":"2026-10-07T16:45:00Z","v":16776,"vw":131.187717},{"c":131.71,"h":132.232,"l":131.18,"n":850,"o":131.33,"t":"2026-10-07T17:00:00Z","v":22894,"vw":131.66823},{"c":131.405,"h":131.75,"l":131.32,"n":658,"o":131.74,"t":"2026-10-07T17:15:00Z","v":17927,"vw":131.54642},{"c":131.245,"h":131.56,"l":131.245,"n":761,"o":131.405,"t":"2026-10-07T17:30:00Z","v":21170,"vw":131.421762},{"c":130.89,"h":131.245,"l":130.82,"n":814,"o":131.245,"t":"2026-10-07T17:45:00Z","v":24736,"vw":131.031559},{"c":130.68,"h":130.98,"l":130.51,"n":975,"o":130.83,"t":"2026-10-07T18:00:00Z","v":33057,"vw":130.758933},{"c":130.88,"h":131,"l":130.72,"n":729,"o":130.76,"t":"2026-10-07T18:15:00Z","v":17345,"vw":130.857987},{"c":130.61,"h":130.91,"l":130.395,"n":962,"o":130.9,"t":"2026-10-07T18:30:00Z","v":28296,"vw":130.540189},{"c":130.08,"h":130.62,"l":130.02,"n":1044,"o":130.59,"t":"2026-10-07T18:45:00Z","v":28727,"vw":130.282095},{"c":130.36,"h":130.43,"l":129.87,"n":1285,"o":130.05,"t":"2026-10-07T19:00:00Z","v":42309,"vw":130.183393},{"c":130.715,"h":130.825,"l":130.21,"n":1585,"o":130.36,"t":"2026-10-07T19:15:00Z","v":62024,"vw":130.522374},{"c":131.27,"h":131.57,"l":130.775,"n":1499,"o":130.78,"t":"2026-10-07T19:30:00Z","v":57998,"vw":131.293503},{"c":131.06,"h":131.46,"l":130.79,"n":4383,"o":131.225,"t":"2026-10-07T19:45:00Z","v":224302,"vw":131.075949},{"c":133.57,"h":133.98,"l":130.99,"n":84,"o":130.99,"t":"2026-10-07T20:00:00Z","v":308929,"vw":131.002913},{"c":129.72,"h":130.2,"l":129.72,"n":8,"o":130.2,"t":"2026-10-07T21:15:00Z","v":302,"vw":129.937195},{"c":130.58,"h":130.58,"l":130.58,"n":10,"o":130.58,"t":"2026-10-08T08:15:00Z","v":155,"vw":130.58},{"c":130.48,"h":130.48,"l":130.41,"n":2,"o":130.41,"t":"2026-10-08T08:30:00Z","v":275,"vw":130.444873},{"c":126.7393,"h":126.7393,"l":126.7393,"n":1,"o":126.7393,"t":"2026-10-08T12:30:00Z","v":200,"vw":126.7393},{"c":127.09,"h":127.09,"l":127.09,"n":18,"o":127.09,"t":"2026-10-08T13:15:00Z","v":462,"vw":127.09},{"c":127.105,"h":130.67,"l":126.29,"n":1176,"o":127.91,"t":"2026-10-08T13:30:00Z","v":82361,"vw":127.046811},{"c":124.58,"h":127.105,"l":124.51,"n":1034,"o":127.105,"t":"2026-10-08T13:45:00Z","v":55384,"vw":125.592496},{"c":126.47,"h":127.01,"l":124.79,"n":821,"o":124.795,"t":"2026-10-08T14:00:00Z","v":69651,"vw":126.220872},{"c":129.25,"h":129.25,"l":126.47,"n":1540,"o":126.47,"t":"2026-10-08T14:15:00Z","v":201704,"vw":128.188459},{"c":127.755,"h":129.085,"l":127.315,"n":1096,"o":129.085,"t":"2026-10-08T14:30:00Z","v":67356,"vw":128.108475},{"c":127.11,"h":127.855,"l":126.93,"n":774,"o":127.615,"t":"2026-10-08T14:45:00Z","v":47935,"vw":127.257775},{"c":126.67,"h":127.2399,"l":126.45,"n":862,"o":127.055,"t":"2026-10-08T15:00:00Z","v":45710,"vw":126.642844},{"c":127.18,"h":127.245,"l":126.5,"n":660,"o":126.5,"t":"2026-10-08T15:15:00Z","v":22116,"vw":127.017253},{"c":127.55,"h":127.665,"l":126.83,"n":777,"o":127.08,"t":"2026-10-08T15:30:00Z","v":28725,"vw":127.224587},{"c":127.43,"h":128.03,"l":127.24,"n":577,"o":127.75,"t":"2026-10-08T15:45:00Z","v":22370,"vw":127.710856},{"c":127.97,"h":128.05,"l":127.45,"n":672,"o":127.5,"t":"2026-10-08T16:00:00Z","v":24026,"vw":127.632802},{"c":128.34,"h":129.21,"l":128.1,"n":924,"o":128.1,"t":"2026-10-08T16:15:00Z","v":38037,"vw":128.548659},{"c":127.605,"h":128.595,"l":127.464,"n":756,"o":128.46,"t":"2026-10-08T16:30:00Z","v":32704,"vw":128.128721},{"c":124.94,"h":127.84,"l":124.71,"n":846,"o":127.75,"t":"2026-10-08T16:45:00Z","v":32974,"vw":125.932965},{"c":124.9475,"h":125.06,"l":123.42,"n":1334,"o":124.56,"t":"2026-10-08T17:00:00Z","v":62950,"vw":124.24304},{"c":123.29,"h":124.985,"l":122.51,"n":1250,"o":124.9525,"t":"2026-10-08T17:15:00Z","v":52623,"vw":123.632388},{"c":124.365,"h":124.48,"l":123.405,"n":869,"o":123.405,"t":"2026-10-08T17:30:00Z","v":29272,"vw":123.865709},{"c":124.635,"h":124.78,"l":124.01,"n":750,"o":124.21,"t":"2026-10-08T17:45:00Z","v":26471,"vw":124.370486},{"c":125.355,"h":125.355,"l":124.14,"n":1028,"o":124.64,"t":"2026-10-08T18:00:00Z","v":40229,"vw":124.709627},{"c":125.845,"h":126.01,"l":125.135,"n":1339,"o":125.395,"t":"2026-10-08T18:15:00Z","v":62441,"vw":125.572722},{"c":125.07,"h":125.79,"l":124.87,"n":1019,"o":125.62,"t":"2026-10-08T18:30:00Z","v":37231,"vw":125.413758},{"c":125.12,"h":125.545,"l":124.74,"n":1006,"o":125.04,"t":"2026-10-08T18:45:00Z","v":36101,"vw":125.26258},{"c":124.535,"h":124.98,"l":124.39,"n":1020,"o":124.98,"t":"2026-10-08T19:00:00Z","v":43048,"vw":124.66121},{"c":124.4775,"h":124.895,"l":124.15,"n":1454,"o":124.575,"t":"2026-10-08T19:15:00Z","v":75229,"vw":124.600559},{"c":124.14,"h":124.78,"l":123.99,"n":1907,"o":124.6,"t":"2026-10-08T19:30:00Z","v":90610,"vw":124.446194},{"c":125.03,"h":125.36,"l":124.06,"n":6517,"o":124.165,"t":"2026-10-08T19:45:00Z","v":281951,"vw":124.875934},{"c":125.38,"h":125.38,"l":124.98,"n":35,"o":124.98,"t":"2026-10-08T20:00:00Z","v":188512,"vw":124.980224},{"c":122.2731,"h":122.2731,"l":122.2731,"n":1,"o":122.2731,"t":"2026-10-08T21:00:00Z","v":100,"vw":122.2731},{"c":125,"h":125,"l":125,"n":1,"o":125,"t":"2026-10-08T23:15:00Z","v":100,"vw":125},{"c":127.5,"h":127.84,"l":127.5,"n":7,"o":127.5,"t":"2026-10-09T08:00:00Z","v":535,"vw":127.665072},{"c":128.2,"h":128.2,"l":128.2,"n":8,"o":128.2,"t":"2026-10-09T09:30:00Z","v":115,"vw":128.2},{"c":129.142,"h":129.142,"l":129.142,"n":1,"o":129.142,"t":"2026-10-09T12:00:00Z","v":100,"vw":129.142},{"c":123.28,"h":127.78,"l":123.28,"n":932,"o":127.68,"t":"2026-10-09T13:30:00Z","v":55266,"vw":126.289707},{"c":122.85,"h":123.3115,"l":121.8,"n":1442,"o":123.28,"t":"2026-10-09T13:45:00Z","v":77775,"vw":122.463648},{"c":123.54,"h":123.815,"l":122.8,"n":941,"o":123.06,"t":"2026-10-09T14:00:00Z","v":45717,"vw":123.350386},{"c":123.885,"h":123.915,"l":123.235,"n":494,"o":123.26,"t":"2026-10-09T14:15:00Z","v":17216,"vw":123.571394},{"c":123.71,"h":124.3409,"l":123.24,"n":605,"o":123.98,"t":"2026-10-09T14:30:00Z","v":20757,"vw":123.742713},{"c":124.13,"h":124.42,"l":123.5,"n":487,"o":123.71,"t":"2026-10-09T14:45:00Z","v":24790,"vw":124.021615},{"c":123.73,"h":124.37,"l":123.52,"n":805,"o":124.11,"t":"2026-10-09T15:00:00Z","v":33138,"vw":123.978141},{"c":123.64,"h":124.04,"l":123.61,"n":620,"o":123.61,"t":"2026-10-09T15:15:00Z","v":21825,"vw":123.831393},{"c":124.115,"h":124.18,"l":123.46,"n":562,"o":123.64,"t":"2026-10-09T15:30:00Z","v":21692,"vw":124.018395},{"c":123.71,"h":124.15,"l":123.71,"n":504,"o":124.13,"t":"2026-10-09T15:45:00Z","v":10716,"vw":123.985197},{"c":124.09,"h":124.12,"l":123.575,"n":436,"o":123.65,"t":"2026-10-09T16:00:00Z","v":10154,"vw":123.842028},{"c":123.5,"h":124.0925,"l":123.355,"n":550,"o":124.09,"t":"2026-10-09T16:15:00Z","v":14047,"vw":123.559559},{"c":123.4,"h":123.82,"l":123.39,"n":460,"o":123.75,"t":"2026-10-09T16:30:00Z","v":9900,"vw":123.645273},{"c":123.63,"h":123.935,"l":123.445,"n":564,"o":123.47,"t":"2026-10-09T16:45:00Z","v":12960,"vw":123.666768},{"c":123.635,"h":123.67,"l":123.41,"n":581,"o":123.565,"t":"2026-10-09T17:00:00Z","v":11762,"vw":123.559656},{"c":123.74,"h":123.82,"l":123.6,"n":387,"o":123.625,"t":"2026-10-09T17:15:00Z","v":14125,"vw":123.716519},{"c":123.83,"h":124.015,"l":123.8,"n":604,"o":123.8,"t":"2026-10-09T17:30:00Z","v":14060,"vw":123.910665},{"c":123.78,"h":124.14,"l":123.63,"n":535,"o":123.84,"t":"2026-10-09T17:45:00Z","v":17033,"vw":123.898802},{"c":124.15,"h":124.3,"l":123.69,"n":604,"o":123.78,"t":"2026-10-09T18:00:00Z","v":16934,"vw":124.062606},{"c":124.28,"h":124.42,"l":124.05,"n":477,"o":124.125,"t":"2026-10-09T18:15:00Z","v":15353,"vw":124.245043},{"c":124.29,"h":124.42,"l":124.035,"n":668,"o":124.285,"t":"2026-10-09T18:30:00Z","v":22531,"vw":124.229321},{"c":124.205,"h":124.47,"l":124.165,"n":663,"o":124.315,"t":"2026-10-09T18:45:00Z","v":19580,"vw":124.299622},{"c":124.86,"h":124.95,"l":124.23,"n":953,"o":124.27,"t":"2026-10-09T19:00:00Z","v":32716,"vw":124.554448},{"c":125.27,"h":125.3,"l":124.86,"n":1020,"o":124.86,"t":"2026-10-09T19:15:00Z","v":37058,"vw":125.107665},{"c":125.165,"h":125.44,"l":125.1,"n":1221,"o":125.32,"t":"2026-10-09T19:30:00Z","v":45246,"vw":125.258199},{"c":126.05,"h":126.385,"l":125.11,"n":3777,"o":125.13,"t":"2026-10-09T19:45:00Z","v":164442,"vw":125.953329},{"c":126.05,"h":126.05,"l":126.05,"n":49,"o":126.05,"t":"2026-10-09T20:00:00Z","v":244125,"vw":126.05},{"c":129.0237,"h":129.0237,"l":125.38,"n":7,"o":125.38,"t":"2026-10-09T20:15:00Z","v":511,"vw":128.156152},{"c":126.5,"h":127.04,"l":126.5,"n":21,"o":127.04,"t":"2026-10-12T08:00:00Z","v":1365,"vw":126.551527},{"c":126.03,"h":126.03,"l":126.03,"n":2,"o":126.03,"t":"2026-10-12T08:45:00Z","v":114,"vw":126.03},{"c":123.075,"h":125.165,"l":122.15,"n":544,"o":124.57,"t":"2026-10-12T13:30:00Z","v":35247,"vw":123.629451},{"c":123.9,"h":123.92,"l":122.76,"n":419,"o":123.13,"t":"2026-10-12T13:45:00Z","v":16970,"vw":123.416767},{"c":123.38,"h":124.25,"l":122.485,"n":968,"o":123.89,"t":"2026-10-12T14:00:00Z","v":27214,"vw":123.276287},{"c":123.41,"h":124,"l":123.285,"n":807,"o":123.535,"t":"2026-10-12T14:15:00Z","v":25536,"vw":123.491402},{"c":123.9,"h":124,"l":123.235,"n":771,"o":123.48,"t":"2026-10-12T14:30:00Z","v":20291,"vw":123.574182},{"c":124.31,"h":124.39,"l":123.675,"n":795,"o":123.7,"t":"2026-10-12T14:45:00Z","v":23594,"vw":124.099314},{"c":123.44,"h":124.31,"l":123.22,"n":1069,"o":124.22,"t":"2026-10-12T15:00:00Z","v":31736,"vw":123.861495},{"c":123.24,"h":123.92,"l":123.24,"n":672,"o":123.79,"t":"2026-10-12T15:15:00Z","v":21957,"vw":123.517538},{"c":123.78,"h":123.92,"l":123.19,"n":695,"o":123.225,"t":"2026-10-12T15:30:00Z","v":17766,"vw":123.533555},{"c":123.7,"h":124.03,"l":123.7,"n":708,"o":123.77,"t":"2026-10-12T15:45:00Z","v":18411,"vw":123.867355},{"c":123.54,"h":123.91,"l":123.51,"n":512,"o":123.8,"t":"2026-10-12T16:00:00Z","v":16628,"vw":123.781765},{"c":123.2,"h":123.6,"l":123.2,"n":283,"o":123.42,"t":"2026-10-12T16:15:00Z","v":7402,"vw":123.467108},{"c":123.14,"h":123.4,"l":123.05,"n":477,"o":123.235,"t":"2026-10-12T16:30:00Z","v":11885,"vw":123.225842},{"c":122.445,"h":123.2,"l":122.39,"n":481,"o":123.155,"t":"2026-10-12T16:45:00Z","v":16153,"vw":122.587624},{"c":122.835,"h":122.98,"l":122.525,"n":568,"o":122.61,"t":"2026-10-12T17:00:00Z","v":18268,"vw":122.770976},{"c":122.885,"h":123.0299,"l":122.815,"n":401,"o":122.845,"t":"2026-10-12T17:15:00Z","v":10622,"vw":122.924989},{"c":122.99,"h":123.105,"l":122.825,"n":585,"o":122.895,"t":"2026-10-12T17:30:00Z","v":17490,"vw":122.940288},{"c":123.025,"h":123.26,"l":122.91,"n":605,"o":123.01,"t":"2026-10-12T17:45:00Z","v":17274,"vw":123.079586},{"c":123.43,"h":123.45,"l":122.91,"n":430,"o":122.91,"t":"2026-10-12T18:00:00Z","v":13754,"vw":123.18277},{"c":123.215,"h":123.43,"l":123.085,"n":465,"o":123.43,"t":"2026-10-12T18:15:00Z","v":14424,"vw":123.218735},{"c":123.54,"h":123.55,"l":123.09,"n":657,"o":123.2175,"t":"2026-10-12T18:30:00Z","v":20710,"vw":123.319097},{"c":123.07,"h":123.5,"l":123.04,"n":555,"o":123.5,"t":"2026-10-12T18:45:00Z","v":14329,"vw":123.268802},{"c":123.09,"h":123.27,"l":122.98,"n":717,"o":123.12,"t":"2026-10-12T19:00:00Z","v":23447,"vw":123.11914},{"c":122.95,"h":123.105,"l":122.71,"n":860,"o":123.1,"t":"2026-10-12T19:15:00Z","v":25447,"vw":122.868626},{"c":122.945,"h":123.355,"l":122.85,"n":1302,"o":122.95,"t":"2026-10-12T19:30:00Z","v":49378,"vw":123.067002},{"c":122.84,"h":123.19,"l":122.61,"n":3701,"o":122.9,"t":"2026-10-12T19:45:00Z","v":175756,"vw":122.863026},{"c":122.84,"h":122.84,"l":122.84,"n":55,"o":122.84,"t":"2026-10-12T20:00:00Z","v":124401,"vw":122.84},{"c":122.84,"h":122.84,"l":122.84,"n":1,"o":122.84,"t":"2026-10-12T20:30:00Z","v":584,"vw":122.84},{"c":120.55,"h":120.55,"l":120.55,"n":1,"o":120.55,"t":"2026-10-13T08:45:00Z","v":114,"vw":120.55},{"c":120.52,"h":121.8,"l":120.52,"n":12,"o":121.8,"t":"2026-10-13T11:00:00Z","v":450,"vw":121.16},{"c":120,"h":120.3,"l":120,"n":15,"o":120.3,"t":"2026-10-13T11:15:00Z","v":348,"vw":120.15},{"c":119.99,"h":119.99,"l":119.99,"n":1,"o":119.99,"t":"2026-10-13T11:30:00Z","v":100,"vw":119.99},{"c":119.5,"h":119.5,"l":119.5,"n":5,"o":119.5,"t":"2026-10-13T12:00:00Z","v":260,"vw":119.5},{"c":119.8827,"h":119.8827,"l":119.8827,"n":2,"o":119.8827,"t":"2026-10-13T13:00:00Z","v":430,"vw":119.8827},{"c":121.13,"h":121.3,"l":116.5353,"n":1550,"o":120.025,"t":"2026-10-13T13:30:00Z","v":106779,"vw":118.768185},{"c":120.07,"h":121.765,"l":120.01,"n":931,"o":121.225,"t":"2026-10-13T13:45:00Z","v":55163,"vw":120.755997},{"c":120.56,"h":121.02,"l":119.78,"n":868,"o":120.38,"t":"2026-10-13T14:00:00Z","v":40312,"vw":120.336829},{"c":119.42,"h":120.78,"l":119.39,"n":995,"o":120.78,"t":"2026-10-13T14:15:00Z","v":37909,"vw":119.967334},{"c":119.21,"h":119.79,"l":119.02,"n":684,"o":119.29,"t":"2026-10-13T14:30:00Z","v":16788,"vw":119.491241},{"c":117.44,"h":119.13,"l":117.01,"n":1879,"o":119.13,"t":"2026-10-13T14:45:00Z","v":84698,"vw":117.762186},{"c":118.26,"h":118.26,"l":117.065,"n":830,"o":117.38,"t":"2026-10-13T15:00:00Z","v":29041,"vw":117.516478},{"c":118.01,"h":118.5475,"l":118,"n":557,"o":118.48,"t":"2026-10-13T15:15:00Z","v":20029,"vw":118.301206},{"c":118.28,"h":118.395,"l":117.74,"n":554,"o":117.81,"t":"2026-10-13T15:30:00Z","v":18348,"vw":118.053055},{"c":118.93,"h":118.94,"l":118.21,"n":565,"o":118.32,"t":"2026-10-13T15:45:00Z","v":16127,"vw":118.624989},{"c":119.21,"h":119.32,"l":118.86,"n":672,"o":118.985,"t":"2026-10-13T16:00:00Z","v":22317,"vw":119.047726},{"c":119.76,"h":119.86,"l":119.195,"n":336,"o":119.195,"t":"2026-10-13T16:15:00Z","v":7948,"vw":119.648278},{"c":119.86,"h":120.74,"l":119.86,"n":814,"o":120.105,"t":"2026-10-13T16:30:00Z","v":37521,"vw":120.38157},{"c":119.92,"h":120.26,"l":119.81,"n":547,"o":120.02,"t":"2026-10-13T16:45:00Z","v":15544,"vw":120.027844},{"c":119.665,"h":120.03,"l":119.66,"n":443,"o":119.97,"t":"2026-10-13T17:00:00Z","v":13762,"vw":119.838179},{"c":119.3,"h":119.73,"l":119.19,"n":405,"o":119.61,"t":"2026-10-13T17:15:00Z","v":9270,"vw":119.530158},{"c":120.09,"h":120.09,"l":119.26,"n":536,"o":119.29,"t":"2026-10-13T17:30:00Z","v":16391,"vw":119.778779},{"c":119.665,"h":120,"l":119.39,"n":534,"o":120,"t":"2026-10-13T17:45:00Z","v":15609,"vw":119.650761},{"c":120.42,"h":120.42,"l":119.56,"n":782,"o":119.63,"t":"2026-10-13T18:00:00Z","v":32263,"vw":119.95151},{"c":120.65,"h":120.65,"l":120,"n":731,"o":120.44,"t":"2026-10-13T18:15:00Z","v":25678,"vw":120.313584},{"c":120.32,"h":120.54,"l":120.24,"n":564,"o":120.52,"t":"2026-10-13T18:30:00Z","v":17641,"vw":120.419183},{"c":120.019,"h":120.265,"l":119.84,"n":665,"o":120.265,"t":"2026-10-13T18:45:00Z","v":19484,"vw":119.991578},{"c":120.34,"h":120.45,"l":119.62,"n":849,"o":120.01,"t":"2026-10-13T19:00:00Z","v":25853,"vw":120.02495},{"c":120.69,"h":121,"l":120.31,"n":850,"o":120.35,"t":"2026-10-13T19:15:00Z","v":34527,"vw":120.647146},{"c":120.955,"h":121.24,"l":120.66,"n":1080,"o":120.685,"t":"2026-10-13T19:30:00Z","v":38755,"vw":120.970131},{"c":121.15,"h":121.39,"l":120.86,"n":3852,"o":120.925,"t":"2026-10-13T19:45:00Z","v":170315,"vw":121.164395},{"c":121.15,"h":121.15,"l":121.15,"n":67,"o":121.15,"t":"2026-10-13T20:00:00Z","v":157991,"vw":121.15},{"c":121.15,"h":121.15,"l":121.15,"n":1,"o":121.15,"t":"2026-10-13T20:30:00Z","v":258,"vw":121.15},{"c":121,"h":121,"l":121,"n":1,"o":121,"t":"2026-10-14T08:00:00Z","v":200,"vw":121},{"c":119.72,"h":119.72,"l":119,"n":7,"o":119.01,"t":"2026-10-14T12:30:00Z","v":572,"vw":119.146},{"c":118.73,"h":119,"l":118.73,"n":26,"o":118.73,"t":"2026-10-14T12:45:00Z","v":1845,"vw":118.843935},{"c":118.73,"h":118.73,"l":118.73,"n":34,"o":118.73,"t":"2026-10-14T13:00:00Z","v":3161,"vw":118.73},{"c":116.75,"h":118.68,"l":116.75,"n":635,"o":118.06,"t":"2026-10-14T13:30:00Z","v":48309,"vw":117.534602},{"c":116.545,"h":117.44,"l":116.4101,"n":705,"o":116.8,"t":"2026-10-14T13:45:00Z","v":47762,"vw":117.061303},{"c":116.745,"h":117.09,"l":116,"n":1726,"o":116.68,"t":"2026-10-14T14:00:00Z","v":70584,"vw":116.588034},{"c":116.16,"h":117.07,"l":116.03,"n":865,"o":116.7475,"t":"2026-10-14T14:15:00Z","v":29403,"vw":116.692253},{"c":116.85,"h":117.05,"l":115.99,"n":1270,"o":116.08,"t":"2026-10-14T14:30:00Z","v":50778,"vw":116.215991},{"c":117.22,"h":117.47,"l":116.445,"n":788,"o":116.92,"t":"2026-10-14T14:45:00Z","v":31734,"vw":116.78981},{"c":115.78,"h":117.07,"l":115.54,"n":941,"o":117.07,"t":"2026-10-14T15:00:00Z","v":32541,"vw":116.155227},{"c":114.59,"h":115.88,"l":114.53,"n":1435,"o":115.76,"t":"2026-10-14T15:15:00Z","v":54120,"vw":115.274049},{"c":113.98,"h":114.78,"l":113.54,"n":891,"o":114.57,"t":"2026-10-14T15:30:00Z","v":28666,"vw":114.225409},{"c":114.76,"h":114.89,"l":114.02,"n":799,"o":114.08,"t":"2026-10-14T15:45:00Z","v":27823,"vw":114.575261},{"c":114.32,"h":115.05,"l":114.26,"n":892,"o":114.8,"t":"2026-10-14T16:00:00Z","v":35635,"vw":114.689886},{"c":113.55,"h":114.39,"l":113.17,"n":1143,"o":114.25,"t":"2026-10-14T16:15:00Z","v":46137,"vw":113.870108},{"c":114.95,"h":115.18,"l":113.375,"n":1239,"o":113.5,"t":"2026-10-14T16:30:00Z","v":71104,"vw":114.522192},{"c":114.56,"h":115.01,"l":114.01,"n":1568,"o":114.96,"t":"2026-10-14T16:45:00Z","v":72354,"vw":114.468729},{"c":114.45,"h":114.7,"l":114.07,"n":994,"o":114.51,"t":"2026-10-14T17:00:00Z","v":43686,"vw":114.33},{"c":113.8,"h":114.45,"l":113.74,"n":714,"o":114.45,"t":"2026-10-14T17:15:00Z","v":25703,"vw":114.170819},{"c":113.965,"h":114.025,"l":113.66,"n":821,"o":113.78,"t":"2026-10-14T17:30:00Z","v":30900,"vw":113.822346},{"c":113.805,"h":114.09,"l":113.54,"n":1132,"o":113.975,"t":"2026-10-14T17:45:00Z","v":48674,"vw":113.880255},{"c":114.23,"h":114.35,"l":113.4,"n":1326,"o":113.815,"t":"2026-10-14T18:00:00Z","v":55622,"vw":113.826947},{"c":113.68,"h":114.21,"l":113.42,"n":1110,"o":114.13,"t":"2026-10-14T18:15:00Z","v":52787,"vw":113.747927},{"c":113.42,"h":113.83,"l":113.24,"n":1457,"o":113.76,"t":"2026-10-14T18:30:00Z","v":63791,"vw":113.518502},{"c":113.41,"h":113.91,"l":113.31,"n":1501,"o":113.38,"t":"2026-10-14T18:45:00Z","v":81867,"vw":113.530499},{"c":113.3825,"h":113.385,"l":112.13,"n":1735,"o":113.37,"t":"2026-10-14T19:00:00Z","v":125621,"vw":112.930178},{"c":114.21,"h":114.43,"l":113.075,"n":1549,"o":113.335,"t":"2026-10-14T19:15:00Z","v":59648,"vw":114.021449},{"c":114.53,"h":114.91,"l":113.915,"n":2344,"o":114.21,"t":"2026-10-14T19:30:00Z","v":117353,"vw":114.49216},{"c":114.98,"h":115.58,"l":114.335,"n":6979,"o":114.58,"t":"2026-10-14T19:45:00Z","v":454337,"vw":115.036374},{"c":115,"h":115.02,"l":115,"n":78,"o":115.02,"t":"2026-10-14T20:00:00Z","v":169625,"vw":115.000012},{"c":115,"h":115,"l":115,"n":1,"o":115,"t":"2026-10-14T20:45:00Z","v":736,"vw":115},{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-10-14T23:00:00Z","v":1250,"vw":113},{"c":113.01,"h":113.01,"l":113.01,"n":2,"o":113.01,"t":"2026-10-15T08:00:00Z","v":108,"vw":113.01},{"c":109,"h":109,"l":109,"n":1,"o":109,"t":"2026-10-15T08:15:00Z","v":500,"vw":109},{"c":110.84,"h":113,"l":110.01,"n":446,"o":112.11,"t":"2026-10-15T13:00:00Z","v":16752,"vw":111.934462},{"c":110.99,"h":110.99,"l":110.99,"n":6,"o":110.99,"t":"2026-10-15T13:15:00Z","v":300,"vw":110.99},{"c":108.535,"h":110,"l":106.55,"n":2134,"o":109.91,"t":"2026-10-15T13:30:00Z","v":155402,"vw":108.270301},{"c":106.15,"h":109.2,"l":105.85,"n":2605,"o":108.885,"t":"2026-10-15T13:45:00Z","v":147278,"vw":107.252024},{"c":104.875,"h":106.81,"l":104.55,"n":3143,"o":106.15,"t":"2026-10-15T14:00:00Z","v":241649,"vw":106.072264},{"c":104.775,"h":105.33,"l":104.27,"n":2123,"o":104.77,"t":"2026-10-15T14:15:00Z","v":100687,"vw":104.874079},{"c":106.53,"h":106.73,"l":104.14,"n":1871,"o":104.61,"t":"2026-10-15T14:30:00Z","v":99874,"vw":105.270288},{"c":107.67,"h":107.67,"l":106.43,"n":1572,"o":106.555,"t":"2026-10-15T14:45:00Z","v":83205,"vw":106.870665},{"c":107.87,"h":107.87,"l":106.2,"n":1760,"o":107.59,"t":"2026-10-15T15:00:00Z","v":152625,"vw":106.911558},{"c":107.54,"h":108.49,"l":107.355,"n":1516,"o":108.05,"t":"2026-10-15T15:15:00Z","v":122950,"vw":108.004681},{"c":106.945,"h":107.755,"l":106.94,"n":1272,"o":107.535,"t":"2026-10-15T15:30:00Z","v":87569,"vw":107.365536},{"c":108.125,"h":108.125,"l":106.715,"n":1709,"o":106.945,"t":"2026-10-15T15:45:00Z","v":89989,"vw":107.449982},{"c":107.92,"h":108.19,"l":107.26,"n":1068,"o":108.125,"t":"2026-10-15T16:00:00Z","v":53370,"vw":107.887181},{"c":106.725,"h":108.095,"l":106.68,"n":1075,"o":107.955,"t":"2026-10-15T16:15:00Z","v":57496,"vw":107.242874},{"c":107.27,"h":107.46,"l":106.5,"n":1338,"o":106.77,"t":"2026-10-15T16:30:00Z","v":59047,"vw":106.996659},{"c":106.59,"h":107.4,"l":106.44,"n":1092,"o":107.3,"t":"2026-10-15T16:45:00Z","v":44778,"vw":106.829859},{"c":106.775,"h":107.13,"l":106.0901,"n":1024,"o":106.59,"t":"2026-10-15T17:00:00Z","v":45082,"vw":106.581869},{"c":107.115,"h":107.115,"l":106.65,"n":1344,"o":106.78,"t":"2026-10-15T17:15:00Z","v":58423,"vw":106.859532},{"c":106.93,"h":107.315,"l":106.8,"n":1243,"o":107.06,"t":"2026-10-15T17:30:00Z","v":47077,"vw":107.001875},{"c":106.81,"h":107.16,"l":106.51,"n":1298,"o":107.08,"t":"2026-10-15T17:45:00Z","v":56390,"vw":106.811667},{"c":105.525,"h":106.8,"l":105.525,"n":1637,"o":106.8,"t":"2026-10-15T18:00:00Z","v":124522,"vw":106.268068},{"c":105.65,"h":105.76,"l":104.95,"n":2159,"o":105.59,"t":"2026-10-15T18:15:00Z","v":118112,"vw":105.417643},{"c":105.46,"h":105.65,"l":105.15,"n":1560,"o":105.545,"t":"2026-10-15T18:30:00Z","v":69255,"vw":105.364768},{"c":105.745,"h":105.805,"l":105.22,"n":1516,"o":105.465,"t":"2026-10-15T18:45:00Z","v":69689,"vw":105.519783},{"c":106.825,"h":106.93,"l":105.66,"n":1962,"o":105.75,"t":"2026-10-15T19:00:00Z","v":72655,"vw":106.199311},{"c":106.91,"h":107.89,"l":106.73,"n":2472,"o":106.79,"t":"2026-10-15T19:15:00Z","v":117798,"vw":107.435588},{"c":107.2375,"h":108.05,"l":106.75,"n":3132,"o":106.8,"t":"2026-10-15T19:30:00Z","v":141502,"vw":107.338568},{"c":107.09,"h":107.43,"l":106.63,"n":7555,"o":107.22,"t":"2026-10-15T19:45:00Z","v":400559,"vw":107.036923},{"c":107.09,"h":107.09,"l":107.09,"n":72,"o":107.09,"t":"2026-10-15T20:00:00Z","v":235596,"vw":107.09},{"c":108,"h":108,"l":108,"n":2,"o":108,"t":"2026-10-15T21:30:00Z","v":101,"vw":108},{"c":110.16,"h":110.16,"l":110.16,"n":7,"o":110.16,"t":"2026-10-15T21:45:00Z","v":200,"vw":110.16},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-15T22:15:00Z","v":100,"vw":108},{"c":108.8117,"h":108.8117,"l":107.09,"n":5,"o":107.09,"t":"2026-10-15T23:30:00Z","v":477,"vw":108.068239},{"c":107.02,"h":108,"l":107.02,"n":37,"o":107.8,"t":"2026-10-16T08:00:00Z","v":1455,"vw":107.718},{"c":106,"h":106.15,"l":106,"n":2,"o":106.15,"t":"2026-10-16T11:00:00Z","v":216,"vw":106.080556},{"c":106,"h":106.01,"l":106,"n":6,"o":106.01,"t":"2026-10-16T12:30:00Z","v":287,"vw":106.005},{"c":105.02,"h":105.02,"l":105.02,"n":3,"o":105.02,"t":"2026-10-16T13:15:00Z","v":337,"vw":105.02},{"c":105.31,"h":105.4578,"l":103.58,"n":1308,"o":105.01,"t":"2026-10-16T13:30:00Z","v":110229,"vw":104.984886},{"c":103.94,"h":105.59,"l":103.4,"n":835,"o":105.33,"t":"2026-10-16T13:45:00Z","v":46385,"vw":104.784969},{"c":105.28,"h":105.41,"l":103.95,"n":939,"o":103.95,"t":"2026-10-16T14:00:00Z","v":40438,"vw":104.657201},{"c":105.67,"h":105.67,"l":104.94,"n":1193,"o":105.36,"t":"2026-10-16T14:15:00Z","v":44002,"vw":105.309263},{"c":106.25,"h":106.355,"l":105.55,"n":1147,"o":105.7,"t":"2026-10-16T14:30:00Z","v":41436,"vw":105.955712},{"c":106.475,"h":106.96,"l":106,"n":1511,"o":106.265,"t":"2026-10-16T14:45:00Z","v":95048,"vw":106.442679},{"c":105.155,"h":106.585,"l":105,"n":1368,"o":106.585,"t":"2026-10-16T15:00:00Z","v":57490,"vw":105.820399},{"c":105.5,"h":105.82,"l":105.135,"n":1939,"o":105.14,"t":"2026-10-16T15:15:00Z","v":91545,"vw":105.400784},{"c":105.645,"h":105.77,"l":105.41,"n":808,"o":105.55,"t":"2026-10-16T15:30:00Z","v":27872,"vw":105.620712},{"c":104.95,"h":105.85,"l":104.33,"n":2163,"o":105.73,"t":"2026-10-16T15:45:00Z","v":129941,"vw":104.862399},{"c":106.27,"h":106.64,"l":105.01,"n":1394,"o":105.055,"t":"2026-10-16T16:00:00Z","v":56044,"vw":105.886652},{"c":106.28,"h":106.73,"l":106.19,"n":798,"o":106.73,"t":"2026-10-16T16:15:00Z","v":25972,"vw":106.476335},{"c":106.275,"h":106.43,"l":106.05,"n":785,"o":106.26,"t":"2026-10-16T16:30:00Z","v":26322,"vw":106.22334},{"c":105.7198,"h":106.285,"l":105.53,"n":1065,"o":106.285,"t":"2026-10-16T16:45:00Z","v":50213,"vw":105.886857},{"c":105.27,"h":105.86,"l":105.04,"n":827,"o":105.65,"t":"2026-10-16T17:00:00Z","v":29075,"vw":105.346372},{"c":104.96,"h":105.22,"l":104.39,"n":1095,"o":105.2,"t":"2026-10-16T17:15:00Z","v":34480,"vw":104.808503},{"c":105.46,"h":105.56,"l":104.65,"n":1323,"o":104.955,"t":"2026-10-16T17:30:00Z","v":49814,"vw":105.080174},{"c":105.02,"h":105.55,"l":105.015,"n":3674,"o":105.34,"t":"2026-10-16T17:45:00Z","v":239226,"vw":105.270163},{"c":104.95,"h":105.035,"l":104.555,"n":867,"o":105.035,"t":"2026-10-16T18:00:00Z","v":26679,"vw":104.791835},{"c":104.895,"h":105.12,"l":104.61,"n":967,"o":104.985,"t":"2026-10-16T18:15:00Z","v":32345,"vw":104.834105},{"c":104.25,"h":105.06,"l":103.95,"n":1383,"o":104.91,"t":"2026-10-16T18:30:00Z","v":87736,"vw":104.310555},{"c":104.12,"h":104.5226,"l":103.7,"n":1473,"o":104.19,"t":"2026-10-16T18:45:00Z","v":76182,"vw":104.030522},{"c":104.385,"h":104.385,"l":103.21,"n":1541,"o":104.08,"t":"2026-10-16T19:00:00Z","v":71422,"vw":103.774861},{"c":104.355,"h":104.44,"l":103.75,"n":1500,"o":104.385,"t":"2026-10-16T19:15:00Z","v":67750,"vw":104.038902},{"c":103.33,"h":104.495,"l":103.265,"n":1943,"o":104.355,"t":"2026-10-16T19:30:00Z","v":67996,"vw":103.828074},{"c":103.64,"h":103.835,"l":103.06,"n":6185,"o":103.33,"t":"2026-10-16T19:45:00Z","v":266603,"vw":103.569678},{"c":103.65,"h":103.74,"l":103.65,"n":76,"o":103.65,"t":"2026-10-16T20:00:00Z","v":317929,"vw":103.650147},{"c":103.65,"h":103.65,"l":103.65,"n":1,"o":103.65,"t":"2026-10-16T20:15:00Z","v":502,"vw":103.65},{"c":103.75,"h":103.77,"l":103.75,"n":2,"o":103.77,"t":"2026-10-16T21:30:00Z","v":700,"vw":103.752857},{"c":107,"h":107,"l":107,"n":8,"o":107,"t":"2026-10-19T08:00:00Z","v":323,"vw":107},{"c":106.95,"h":106.95,"l":106.95,"n":1,"o":106.95,"t":"2026-10-19T12:00:00Z","v":100,"vw":106.95},{"c":106.72,"h":108.5,"l":106.65,"n":755,"o":108.17,"t":"2026-10-19T13:30:00Z","v":51382,"vw":107.435566},{"c":105.55,"h":106.87,"l":105.11,"n":869,"o":106.33,"t":"2026-10-19T13:45:00Z","v":44307,"vw":105.932013},{"c":106.2,"h":106.21,"l":104.89,"n":948,"o":105.49,"t":"2026-10-19T14:00:00Z","v":41597,"vw":105.503741},{"c":106.55,"h":106.96,"l":106.315,"n":671,"o":106.35,"t":"2026-10-19T14:15:00Z","v":24334,"vw":106.601542},{"c":106.94,"h":107.12,"l":106.095,"n":790,"o":106.575,"t":"2026-10-19T14:30:00Z","v":20705,"vw":106.475651},{"c":106.77,"h":107.43,"l":106.51,"n":816,"o":107.05,"t":"2026-10-19T14:45:00Z","v":21969,"vw":106.860238},{"c":107.66,"h":107.79,"l":106.66,"n":1038,"o":106.765,"t":"2026-10-19T15:00:00Z","v":31470,"vw":107.25333},{"c":109.17,"h":109.22,"l":107.57,"n":1746,"o":107.82,"t":"2026-10-19T15:15:00Z","v":124274,"vw":108.408074},{"c":109.39,"h":109.41,"l":108.98,"n":1001,"o":109.055,"t":"2026-10-19T15:30:00Z","v":31690,"vw":109.202966},{"c":109.515,"h":109.88,"l":109.255,"n":1107,"o":109.3,"t":"2026-10-19T15:45:00Z","v":40396,"vw":109.53425},{"c":108.6,"h":109.73,"l":108.31,"n":1873,"o":109.515,"t":"2026-10-19T16:00:00Z","v":138992,"vw":109.280908},{"c":108.48,"h":108.78,"l":108.27,"n":887,"o":108.6,"t":"2026-10-19T16:15:00Z","v":58803,"vw":108.553879},{"c":108.4,"h":108.695,"l":108.31,"n":1038,"o":108.53,"t":"2026-10-19T16:30:00Z","v":72688,"vw":108.55473},{"c":107.68,"h":108.63,"l":107.3,"n":2167,"o":108.505,"t":"2026-10-19T16:45:00Z","v":198792,"vw":108.015737},{"c":107.72,"h":108,"l":107.39,"n":840,"o":107.64,"t":"2026-10-19T17:00:00Z","v":39894,"vw":107.659057},{"c":107.66,"h":107.96,"l":107.49,"n":741,"o":107.64,"t":"2026-10-19T17:15:00Z","v":32975,"vw":107.654543},{"c":107.275,"h":107.85,"l":107.21,"n":804,"o":107.61,"t":"2026-10-19T17:30:00Z","v":103002,"vw":107.518674},{"c":106.975,"h":107.2,"l":106.425,"n":1136,"o":107.2,"t":"2026-10-19T17:45:00Z","v":64602,"vw":106.793119},{"c":107.36,"h":107.41,"l":106.95,"n":581,"o":107.18,"t":"2026-10-19T18:00:00Z","v":19712,"vw":107.237837},{"c":107.275,"h":107.67,"l":107.145,"n":850,"o":107.36,"t":"2026-10-19T18:15:00Z","v":29569,"vw":107.414553},{"c":107.7201,"h":107.88,"l":107.09,"n":815,"o":107.33,"t":"2026-10-19T18:30:00Z","v":30465,"vw":107.355211},{"c":108.105,"h":108.29,"l":107.805,"n":2243,"o":107.81,"t":"2026-10-19T18:45:00Z","v":170443,"vw":108.11985},{"c":108.085,"h":108.5125,"l":107.655,"n":1652,"o":108.15,"t":"2026-10-19T19:00:00Z","v":84029,"vw":108.191965},{"c":108.555,"h":108.79,"l":108.06,"n":1502,"o":108.085,"t":"2026-10-19T19:15:00Z","v":93945,"vw":108.443315},{"c":109.25,"h":109.39,"l":108.525,"n":2074,"o":108.555,"t":"2026-10-19T19:30:00Z","v":91508,"vw":109.081927},{"c":108.72,"h":109.3,"l":108.45,"n":7136,"o":109.255,"t":"2026-10-19T19:45:00Z","v":544846,"vw":108.738551},{"c":108.23,"h":108.73,"l":107.9,"n":117,"o":108.73,"t":"2026-10-19T20:00:00Z","v":366231,"vw":108.72481},{"c":108.73,"h":108.73,"l":108.36,"n":7,"o":108.36,"t":"2026-10-19T20:30:00Z","v":772,"vw":108.615355},{"c":108.63,"h":108.63,"l":108.57,"n":19,"o":108.57,"t":"2026-10-19T21:30:00Z","v":707,"vw":108.59449},{"c":106.26,"h":107.46,"l":106.26,"n":40,"o":107.45,"t":"2026-10-20T11:30:00Z","v":2186,"vw":107.028269},{"c":105.9,"h":105.9,"l":105.9,"n":1,"o":105.9,"t":"2026-10-20T12:00:00Z","v":200,"vw":105.9},{"c":106.75,"h":106.75,"l":106.75,"n":9,"o":106.75,"t":"2026-10-20T12:15:00Z","v":192,"vw":106.75},{"c":106.6,"h":106.6,"l":106.6,"n":7,"o":106.6,"t":"2026-10-20T12:30:00Z","v":2281,"vw":106.6},{"c":107.26,"h":107.26,"l":106.76,"n":9,"o":106.76,"t":"2026-10-20T12:45:00Z","v":981,"vw":107.056113},{"c":106,"h":106.07,"l":106,"n":17,"o":106.07,"t":"2026-10-20T13:15:00Z","v":1050,"vw":106.026616},{"c":104.6,"h":106.96,"l":104.6,"n":1017,"o":106.6,"t":"2026-10-20T13:30:00Z","v":72690,"vw":105.988426},{"c":106.79,"h":106.86,"l":104.355,"n":1081,"o":104.6,"t":"2026-10-20T13:45:00Z","v":38902,"vw":105.572888},{"c":107.77,"h":108.24,"l":106.715,"n":1104,"o":106.815,"t":"2026-10-20T14:00:00Z","v":40237,"vw":107.793029},{"c":109.4,"h":109.565,"l":107.35,"n":1117,"o":107.83,"t":"2026-10-20T14:15:00Z","v":50310,"vw":107.976819},{"c":108.58,"h":109.875,"l":108.14,"n":1409,"o":109.4,"t":"2026-10-20T14:30:00Z","v":59079,"vw":108.555493},{"c":108.705,"h":108.855,"l":107.965,"n":1156,"o":108.57,"t":"2026-10-20T14:45:00Z","v":53753,"vw":108.555491},{"c":107.98,"h":109.27,"l":107.65,"n":2060,"o":108.6,"t":"2026-10-20T15:00:00Z","v":141019,"vw":108.651911},{"c":108.43,"h":108.54,"l":107.82,"n":784,"o":107.92,"t":"2026-10-20T15:15:00Z","v":21072,"vw":108.230057},{"c":109.17,"h":109.17,"l":108.155,"n":806,"o":108.44,"t":"2026-10-20T15:30:00Z","v":29151,"vw":108.486546},{"c":109.475,"h":109.52,"l":108.65,"n":777,"o":109.13,"t":"2026-10-20T15:45:00Z","v":34220,"vw":108.98309},{"c":109.065,"h":109.56,"l":109.01,"n":664,"o":109.535,"t":"2026-10-20T16:00:00Z","v":18362,"vw":109.296453},{"c":109.47,"h":109.555,"l":108.79,"n":653,"o":109.23,"t":"2026-10-20T16:15:00Z","v":19403,"vw":109.028703},{"c":109.405,"h":109.66,"l":109.4,"n":543,"o":109.44,"t":"2026-10-20T16:30:00Z","v":12686,"vw":109.521852},{"c":108.53,"h":109.61,"l":108.52,"n":736,"o":109.46,"t":"2026-10-20T16:45:00Z","v":53813,"vw":108.71689},{"c":108.335,"h":108.61,"l":108.2,"n":876,"o":108.565,"t":"2026-10-20T17:00:00Z","v":48925,"vw":108.460925},{"c":108.63,"h":108.705,"l":108.335,"n":899,"o":108.44,"t":"2026-10-20T17:15:00Z","v":23165,"vw":108.548653},{"c":108.73,"h":108.85,"l":108.59,"n":862,"o":108.59,"t":"2026-10-20T17:30:00Z","v":22645,"vw":108.72088},{"c":108.895,"h":109.03,"l":108.595,"n":779,"o":108.75,"t":"2026-10-20T17:45:00Z","v":24429,"vw":108.788686},{"c":109.1175,"h":109.255,"l":108.82,"n":1047,"o":108.96,"t":"2026-10-20T18:00:00Z","v":27536,"vw":109.010784},{"c":108.97,"h":109.125,"l":108.59,"n":823,"o":109.125,"t":"2026-10-20T18:15:00Z","v":21913,"vw":108.855342},{"c":108.4301,"h":109.04,"l":108.4301,"n":846,"o":108.98,"t":"2026-10-20T18:30:00Z","v":23355,"vw":108.762076},{"c":108.78,"h":108.87,"l":108.37,"n":1191,"o":108.64,"t":"2026-10-20T18:45:00Z","v":51086,"vw":108.61414},{"c":108.99,"h":109.155,"l":108.735,"n":984,"o":108.8,"t":"2026-10-20T19:00:00Z","v":27191,"vw":108.906978},{"c":108.71,"h":108.97,"l":108.625,"n":1106,"o":108.96,"t":"2026-10-20T19:15:00Z","v":35589,"vw":108.826355},{"c":108.68,"h":109.06,"l":108.39,"n":1611,"o":108.66,"t":"2026-10-20T19:30:00Z","v":50766,"vw":108.724755},{"c":107.43,"h":108.71,"l":107.21,"n":6136,"o":108.65,"t":"2026-10-20T19:45:00Z","v":267720,"vw":107.708013},{"c":107.41,"h":107.41,"l":107.41,"n":43,"o":107.41,"t":"2026-10-20T20:00:00Z","v":160747,"vw":107.41},{"c":109.03,"h":109.03,"l":109.03,"n":4,"o":109.03,"t":"2026-10-20T21:15:00Z","v":343,"vw":109.03},{"c":110.31,"h":110.32,"l":110.31,"n":22,"o":110.31,"t":"2026-10-20T22:15:00Z","v":1139,"vw":110.311067},{"c":109.82,"h":109.82,"l":109.82,"n":2,"o":109.82,"t":"2026-10-21T08:30:00Z","v":191,"vw":109.82},{"c":109.81,"h":109.81,"l":109.81,"n":2,"o":109.81,"t":"2026-10-21T12:00:00Z","v":107,"vw":109.81},{"c":109.81,"h":109.81,"l":109.3,"n":35,"o":109.3,"t":"2026-10-21T12:15:00Z","v":3020,"vw":109.485956},{"c":109.91,"h":109.95,"l":109.61,"n":28,"o":109.95,"t":"2026-10-21T12:30:00Z","v":1385,"vw":109.665798},{"c":108.385,"h":110.99,"l":108.37,"n":557,"o":109.59,"t":"2026-10-21T13:30:00Z","v":26632,"vw":109.534108},{"c":108.445,"h":109.46,"l":108.305,"n":620,"o":108.595,"t":"2026-10-21T13:45:00Z","v":23609,"vw":108.739459},{"c":107.645,"h":109.1,"l":107.53,"n":905,"o":108.32,"t":"2026-10-21T14:00:00Z","v":35220,"vw":108.118038},{"c":108.16,"h":108.47,"l":107.64,"n":767,"o":107.64,"t":"2026-10-21T14:15:00Z","v":18922,"vw":108.049332},{"c":108.11,"h":108.88,"l":107.775,"n":1048,"o":108.06,"t":"2026-10-21T14:30:00Z","v":46086,"vw":108.137232},{"c":107.875,"h":108.51,"l":107.86,"n":875,"o":108.045,"t":"2026-10-21T14:45:00Z","v":22104,"vw":108.09948},{"c":108.35,"h":108.375,"l":107.835,"n":518,"o":107.895,"t":"2026-10-21T15:00:00Z","v":11044,"vw":108.115297},{"c":108.38,"h":108.54,"l":108.14,"n":574,"o":108.35,"t":"2026-10-21T15:15:00Z","v":12587,"vw":108.352432},{"c":108.85,"h":108.86,"l":108.405,"n":555,"o":108.52,"t":"2026-10-21T15:30:00Z","v":10426,"vw":108.651947},{"c":108.82,"h":109.04,"l":108.71,"n":638,"o":108.81,"t":"2026-10-21T15:45:00Z","v":14970,"vw":108.877888},{"c":108.435,"h":108.765,"l":108.3179,"n":458,"o":108.765,"t":"2026-10-21T16:00:00Z","v":10430,"vw":108.490958},{"c":107.71,"h":108.325,"l":107.565,"n":714,"o":108.325,"t":"2026-10-21T16:15:00Z","v":26564,"vw":107.822563},{"c":107.975,"h":108.54,"l":107.315,"n":1025,"o":107.5116,"t":"2026-10-21T16:30:00Z","v":32713,"vw":107.752708},{"c":107.885,"h":108.11,"l":107.805,"n":618,"o":107.9,"t":"2026-10-21T16:45:00Z","v":17606,"vw":107.912141},{"c":107.91,"h":108.06,"l":107.775,"n":757,"o":107.9,"t":"2026-10-21T17:00:00Z","v":17755,"vw":107.895632},{"c":108.05,"h":108.23,"l":107.89,"n":662,"o":107.89,"t":"2026-10-21T17:15:00Z","v":14920,"vw":108.067512},{"c":108.395,"h":108.41,"l":107.86,"n":799,"o":108.13,"t":"2026-10-21T17:30:00Z","v":20956,"vw":108.183355},{"c":108.53,"h":108.59,"l":108.2,"n":653,"o":108.4,"t":"2026-10-21T17:45:00Z","v":19973,"vw":108.437173},{"c":108.71,"h":108.77,"l":108.415,"n":683,"o":108.46,"t":"2026-10-21T18:00:00Z","v":17196,"vw":108.597898},{"c":109.02,"h":109.56,"l":108.67,"n":1123,"o":108.67,"t":"2026-10-21T18:15:00Z","v":51347,"vw":109.065788},{"c":109.05,"h":109.15,"l":108.975,"n":798,"o":109.015,"t":"2026-10-21T18:30:00Z","v":20862,"vw":109.067152},{"c":108.03,"h":109.22,"l":107.945,"n":1625,"o":109.055,"t":"2026-10-21T18:45:00Z","v":76494,"vw":108.593099},{"c":107.19,"h":107.99,"l":107.19,"n":2167,"o":107.99,"t":"2026-10-21T19:00:00Z","v":128894,"vw":107.512665},{"c":108.04,"h":108.04,"l":107.11,"n":2169,"o":107.225,"t":"2026-10-21T19:15:00Z","v":113715,"vw":107.611475},{"c":107.885,"h":108.375,"l":107.85,"n":2153,"o":108.045,"t":"2026-10-21T19:30:00Z","v":109292,"vw":108.128998},{"c":107.78,"h":108.5399,"l":107.66,"n":5682,"o":107.925,"t":"2026-10-21T19:45:00Z","v":354361,"vw":107.972718},{"c":107.79,"h":107.79,"l":107.79,"n":53,"o":107.79,"t":"2026-10-21T20:00:00Z","v":332287,"vw":107.79},{"c":107.7,"h":110.7,"l":107.7,"n":24,"o":109.59,"t":"2026-10-21T22:00:00Z","v":19827,"vw":109.160665},{"c":106.81,"h":107.8,"l":106.81,"n":10,"o":107.35,"t":"2026-10-21T22:15:00Z","v":1574,"vw":107.22876},{"c":106.1,"h":106.6,"l":106.1,"n":19,"o":106.55,"t":"2026-10-21T22:30:00Z","v":2002,"vw":106.416935},{"c":106.2,"h":106.26,"l":106.2,"n":3,"o":106.26,"t":"2026-10-21T23:45:00Z","v":300,"vw":106.22},{"c":102.95,"h":104.91,"l":102.95,"n":47,"o":104.1,"t":"2026-10-22T08:00:00Z","v":2099,"vw":104.143594},{"c":103,"h":103,"l":103,"n":170,"o":103,"t":"2026-10-22T08:30:00Z","v":2386,"vw":103},{"c":103.15,"h":103.15,"l":103.15,"n":2,"o":103.15,"t":"2026-10-22T10:45:00Z","v":281,"vw":103.15},{"c":103,"h":103,"l":103,"n":8,"o":103,"t":"2026-10-22T11:30:00Z","v":225,"vw":103},{"c":103.4,"h":103.7,"l":103.4,"n":28,"o":103.7,"t":"2026-10-22T12:00:00Z","v":3937,"vw":103.559661}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":145.6730769230769,"iv":0.8586115384615384,"gamma":0.007005769230769232,"theta":-0.07670961538461538,"vega":0.051144230769230775,"rho":0.00737007262340997,"breakevenPct":41.92270495461982},{"delta":0.15,"premium":1.7174242424242423,"strike":136.43939393939394,"iv":0.8404787878787878,"gamma":0.009525757575757576,"theta":-0.0997909090909091,"vega":0.06787272727272727,"rho":0.010958433447155167,"breakevenPct":33.613944082996305},{"delta":0.2,"premium":2.4671875000000005,"strike":130.38541666666666,"iv":0.8439741666666667,"gamma":0.011376666666666667,"theta":-0.12056583333333334,"vega":0.08150562500000001,"rho":0.014464550966621892,"breakevenPct":28.48414329464861},{"delta":0.25,"premium":3.3444690265486727,"strike":125.90265486725664,"iv":0.8618532743362832,"gamma":0.012647256637168142,"theta":-0.1397366371681416,"vega":0.09241557522123894,"rho":0.017878286442286465,"breakevenPct":24.997218465962582},{"delta":0.3,"premium":4.327927215189874,"strike":121.85126582278481,"iv":0.8789765822784811,"gamma":0.013529746835443036,"theta":-0.15594303797468353,"vega":0.10096044303797469,"rho":0.021216130100782375,"breakevenPct":22.030167348137986},{"delta":0.35,"premium":5.4186046511627906,"strike":118.06686046511628,"iv":0.8962563953488372,"gamma":0.014131976744186045,"theta":-0.1695406976744186,"vega":0.10752238372093023,"rho":0.024470887880180772,"breakevenPct":19.4250146192254},{"delta":0.4,"premium":6.611543810848402,"strike":114.45757997218358,"iv":0.9140290681502087,"gamma":0.0145,"theta":-0.1809018080667594,"vega":0.11241223922114048,"rho":0.027645243800596297,"breakevenPct":17.0881274497408},{"delta":0.45,"premium":7.96759388038943,"strike":110.98052851182197,"iv":0.9328051460361614,"gamma":0.0145,"theta":-0.18924673157162725,"vega":0.1150547983310153,"rho":0.030694595009268313,"breakevenPct":15.036868851268274},{"delta":0.5,"premium":9.551571038251366,"strike":107.54781420765028,"iv":0.9585021857923498,"gamma":0.014205737704918033,"theta":-0.19591584699453551,"vega":0.1158,"rho":0.0335691804881084,"breakevenPct":13.248921901258829},{"delta":0.55,"premium":11.311654676258996,"strike":104.0863309352518,"iv":0.9877951079136691,"gamma":0.013717266187050358,"theta":-0.200911654676259,"vega":0.11512388489208633,"rho":0.03630648942888201,"breakevenPct":11.60346770939147},{"delta":0.6,"premium":13.326043165467626,"strike":100.48920863309353,"iv":1.0196656115107914,"gamma":0.012997841726618706,"theta":-0.2029260431654676,"vega":0.11246201438848921,"rho":0.038842214017807374,"breakevenPct":10.072777368047523},{"delta":0.65,"premium":16.023076923076925,"strike":96.53846153846153,"iv":1.080976923076923,"gamma":0.011723076923076923,"theta":-0.2059,"vega":0.10766923076923077,"rho":0.040846157550204806,"breakevenPct":8.860288647522678},{"delta":0.7,"premium":19.052898550724635,"strike":92.21014492753623,"iv":1.1402804347826085,"gamma":0.010418840579710147,"theta":-0.20414275362318843,"vega":0.10106884057971016,"rho":0.042586477021937706,"breakevenPct":7.604490791354796},{"delta":0.75,"premium":23.64450127877238,"strike":86.72634271099744,"iv":1.2762782608695653,"gamma":0.008556010230179028,"theta":-0.20880562659846547,"vega":0.09248951406649615,"rho":0.04308764941665793,"breakevenPct":6.741628616798658},{"delta":0.8,"premium":29.042207792207794,"strike":80.25974025974025,"iv":1.4160909090909093,"gamma":0.006762337662337662,"theta":-0.2048207792207792,"vega":0.08155714285714286,"rho":0.04294503197027027,"breakevenPct":5.707880127609329},{"delta":0.85,"premium":37.99571272988207,"strike":70.5896673086361,"iv":1.7108443873528238,"gamma":0.004657889440982554,"theta":-0.20519936636933858,"vega":0.06830206214744126,"rho":0.04006437420196363,"breakevenPct":5.014874311913111},{"delta":0.9,"premium":52.89210665416778,"strike":55.16111565901247,"iv":2.3507924949750874,"gamma":0.002548736590640931,"theta":-0.21103995436253173,"vega":0.05143068678887452,"rho":0.032292622614744956,"breakevenPct":4.500215003075668}],"put":[{"delta":0.1,"premium":1.0937861271676301,"strike":81.4354527938343,"iv":0.7215500963391137,"gamma":0.00831868978805395,"theta":-0.06177148362235068,"vega":0.0507111753371869,"rho":-0.009529767425343071,"breakevenPct":22.30012894906513},{"delta":0.15,"premium":1.7547235023041474,"strike":85.9984639016897,"iv":0.7048886328725039,"gamma":0.011318894009216589,"theta":-0.08009462365591398,"vega":0.06753440860215053,"rho":-0.014310316066577816,"breakevenPct":18.526363250110684},{"delta":0.2,"premium":2.445967741935484,"strike":89.83870967741936,"iv":0.6833064516129033,"gamma":0.014083870967741937,"theta":-0.09353548387096774,"vega":0.08151290322580645,"rho":-0.01910921722663955,"breakevenPct":15.480907219067824},{"delta":0.25,"premium":3.2007575757575757,"strike":92.9030303030303,"iv":0.6653882424242424,"gamma":0.016290181818181818,"theta":-0.10205430303030304,"vega":0.09185418181818182,"rho":-0.023927173795574914,"breakevenPct":13.247318445577633},{"delta":0.3,"premium":3.9785460992907797,"strike":95.78014184397163,"iv":0.6476702127659575,"gamma":0.018330496453900707,"theta":-0.10873617021276596,"vega":0.10083475177304964,"rho":-0.02875649677612184,"breakevenPct":11.21702539199144},{"delta":0.35,"premium":4.801747720364741,"strike":98.31306990881458,"iv":0.6300410334346505,"gamma":0.020052887537993922,"theta":-0.11177568389057752,"vega":0.10711641337386019,"rho":-0.03360948030842912,"breakevenPct":9.563518192988541},{"delta":0.4,"premium":5.632682291666667,"strike":100.72482638888889,"iv":0.6110807291666667,"gamma":0.021620399305555555,"theta":-0.11290121527777777,"vega":0.11202482638888889,"rho":-0.0384640817930537,"breakevenPct":8.034676888566516},{"delta":0.45,"premium":6.479036458333334,"strike":102.89496527777779,"iv":0.5894661458333333,"gamma":0.022879079861111113,"theta":-0.11021024305555556,"vega":0.11419496527777778,"rho":-0.043321909493975665,"breakevenPct":6.754420870943478},{"delta":0.5,"premium":7.327652370203161,"strike":105.05643340857787,"iv":0.5678555304740406,"gamma":0.02411354401805869,"theta":-0.10738781038374717,"vega":0.11622776523702032,"rho":-0.04818089886093458,"breakevenPct":5.484737873912267},{"delta":0.55,"premium":8.249398043641838,"strike":106.93754702784048,"iv":0.5463732129420616,"gamma":0.024565011286681714,"theta":-0.10031482317531978,"vega":0.11381993980436418,"rho":-0.05307744876308828,"breakevenPct":4.556915876016786},{"delta":0.6,"premium":9.171143717080511,"strike":108.81866064710309,"iv":0.5248908954100827,"gamma":0.02501647855530474,"theta":-0.0932418359668924,"vega":0.11141211437170805,"rho":-0.057973998665241964,"breakevenPct":3.6290938781213065},{"delta":0.65,"premium":10.108159268929505,"strike":110.6070496083551,"iv":0.5016872062663185,"gamma":0.025057180156657963,"theta":-0.08448994778067884,"vega":0.10690117493472584,"rho":-0.0628744829216969,"breakevenPct":2.8057153390468255},{"delta":0.7,"premium":11.070953002610965,"strike":112.23890339425587,"iv":0.475577545691906,"gamma":0.02440443864229765,"theta":-0.0729037859007833,"vega":0.09883981723237598,"rho":-0.06778160904509047,"breakevenPct":2.158655327229302},{"delta":0.75,"premium":12.033746736292429,"strike":113.87075718015666,"iv":0.44946788511749347,"gamma":0.023751697127937337,"theta":-0.06131762402088772,"vega":0.0907784595300261,"rho":-0.07268873516848404,"breakevenPct":1.511595315411777},{"delta":0.8,"premium":13.017033276931755,"strike":115.43429216018049,"iv":0.41870129723632254,"gamma":0.022144782853919905,"theta":-0.04861833051325434,"vega":0.07989294980259444,"rho":-0.07759415047358062,"breakevenPct":0.9924277879780705},{"delta":0.85,"premium":14.046362098138747,"strike":116.84433164128596,"iv":0.37747174280879864,"gamma":0.01839407783417936,"theta":-0.03341810490693739,"vega":0.06266226734348561,"rho":-0.08249572199211383,"breakevenPct":0.7606031150690453},{"delta":0.9,"premium":15.075690919345742,"strike":118.25437112239143,"iv":0.3362421883812746,"gamma":0.014643372814438801,"theta":-0.018217879300620396,"vega":0.04543158488437674,"rho":-0.08739729351064705,"breakevenPct":0.5287784421600195}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":145.6730769230769,"iv":0.8586115384615384,"gamma":0.007005769230769232,"theta":-0.07670961538461538,"vega":0.051144230769230775,"rho":0.00737007262340997,"breakevenPct":41.92270495461982},{"delta":0.15,"premium":1.7174242424242423,"strike":136.43939393939394,"iv":0.8404787878787878,"gamma":0.009525757575757576,"theta":-0.0997909090909091,"vega":0.06787272727272727,"rho":0.010958433447155167,"breakevenPct":33.613944082996305},{"delta":0.2,"premium":2.4671875000000005,"strike":130.38541666666666,"iv":0.8439741666666667,"gamma":0.011376666666666667,"theta":-0.12056583333333334,"vega":0.08150562500000001,"rho":0.014464550966621892,"breakevenPct":28.48414329464861},{"delta":0.25,"premium":3.3444690265486727,"strike":125.90265486725664,"iv":0.8618532743362832,"gamma":0.012647256637168142,"theta":-0.1397366371681416,"vega":0.09241557522123894,"rho":0.017878286442286465,"breakevenPct":24.997218465962582},{"delta":0.3,"premium":4.327927215189874,"strike":121.85126582278481,"iv":0.8789765822784811,"gamma":0.013529746835443036,"theta":-0.15594303797468353,"vega":0.10096044303797469,"rho":0.021216130100782375,"breakevenPct":22.030167348137986},{"delta":0.35,"premium":5.4186046511627906,"strike":118.06686046511628,"iv":0.8962563953488372,"gamma":0.014131976744186045,"theta":-0.1695406976744186,"vega":0.10752238372093023,"rho":0.024470887880180772,"breakevenPct":19.4250146192254},{"delta":0.4,"premium":6.611543810848402,"strike":114.45757997218358,"iv":0.9140290681502087,"gamma":0.0145,"theta":-0.1809018080667594,"vega":0.11241223922114048,"rho":0.027645243800596297,"breakevenPct":17.0881274497408},{"delta":0.45,"premium":7.96759388038943,"strike":110.98052851182197,"iv":0.9328051460361614,"gamma":0.0145,"theta":-0.18924673157162725,"vega":0.1150547983310153,"rho":0.030694595009268313,"breakevenPct":15.036868851268274},{"delta":0.5,"premium":9.551571038251366,"strike":107.54781420765028,"iv":0.9585021857923498,"gamma":0.014205737704918033,"theta":-0.19591584699453551,"vega":0.1158,"rho":0.0335691804881084,"breakevenPct":13.248921901258829},{"delta":0.55,"premium":11.311654676258996,"strike":104.0863309352518,"iv":0.9877951079136691,"gamma":0.013717266187050358,"theta":-0.200911654676259,"vega":0.11512388489208633,"rho":0.03630648942888201,"breakevenPct":11.60346770939147},{"delta":0.6,"premium":13.326043165467626,"strike":100.48920863309353,"iv":1.0196656115107914,"gamma":0.012997841726618706,"theta":-0.2029260431654676,"vega":0.11246201438848921,"rho":0.038842214017807374,"breakevenPct":10.072777368047523},{"delta":0.65,"premium":16.023076923076925,"strike":96.53846153846153,"iv":1.080976923076923,"gamma":0.011723076923076923,"theta":-0.2059,"vega":0.10766923076923077,"rho":0.040846157550204806,"breakevenPct":8.860288647522678},{"delta":0.7,"premium":19.052898550724635,"strike":92.21014492753623,"iv":1.1402804347826085,"gamma":0.010418840579710147,"theta":-0.20414275362318843,"vega":0.10106884057971016,"rho":0.042586477021937706,"breakevenPct":7.604490791354796},{"delta":0.75,"premium":23.64450127877238,"strike":86.72634271099744,"iv":1.2762782608695653,"gamma":0.008556010230179028,"theta":-0.20880562659846547,"vega":0.09248951406649615,"rho":0.04308764941665793,"breakevenPct":6.741628616798658},{"delta":0.8,"premium":29.042207792207794,"strike":80.25974025974025,"iv":1.4160909090909093,"gamma":0.006762337662337662,"theta":-0.2048207792207792,"vega":0.08155714285714286,"rho":0.04294503197027027,"breakevenPct":5.707880127609329},{"delta":0.85,"premium":37.99571272988207,"strike":70.5896673086361,"iv":1.7108443873528238,"gamma":0.004657889440982554,"theta":-0.20519936636933858,"vega":0.06830206214744126,"rho":0.04006437420196363,"breakevenPct":5.014874311913111},{"delta":0.9,"premium":52.89210665416778,"strike":55.16111565901247,"iv":2.3507924949750874,"gamma":0.002548736590640931,"theta":-0.21103995436253173,"vega":0.05143068678887452,"rho":0.032292622614744956,"breakevenPct":4.500215003075668}],"put":[{"delta":0.1,"premium":1.0937861271676301,"strike":81.4354527938343,"iv":0.7215500963391137,"gamma":0.00831868978805395,"theta":-0.06177148362235068,"vega":0.0507111753371869,"rho":-0.009529767425343071,"breakevenPct":22.30012894906513},{"delta":0.15,"premium":1.7547235023041474,"strike":85.9984639016897,"iv":0.7048886328725039,"gamma":0.011318894009216589,"theta":-0.08009462365591398,"vega":0.06753440860215053,"rho":-0.014310316066577816,"breakevenPct":18.526363250110684},{"delta":0.2,"premium":2.445967741935484,"strike":89.83870967741936,"iv":0.6833064516129033,"gamma":0.014083870967741937,"theta":-0.09353548387096774,"vega":0.08151290322580645,"rho":-0.01910921722663955,"breakevenPct":15.480907219067824},{"delta":0.25,"premium":3.2007575757575757,"strike":92.9030303030303,"iv":0.6653882424242424,"gamma":0.016290181818181818,"theta":-0.10205430303030304,"vega":0.09185418181818182,"rho":-0.023927173795574914,"breakevenPct":13.247318445577633},{"delta":0.3,"premium":3.9785460992907797,"strike":95.78014184397163,"iv":0.6476702127659575,"gamma":0.018330496453900707,"theta":-0.10873617021276596,"vega":0.10083475177304964,"rho":-0.02875649677612184,"breakevenPct":11.21702539199144},{"delta":0.35,"premium":4.801747720364741,"strike":98.31306990881458,"iv":0.6300410334346505,"gamma":0.020052887537993922,"theta":-0.11177568389057752,"vega":0.10711641337386019,"rho":-0.03360948030842912,"breakevenPct":9.563518192988541},{"delta":0.4,"premium":5.632682291666667,"strike":100.72482638888889,"iv":0.6110807291666667,"gamma":0.021620399305555555,"theta":-0.11290121527777777,"vega":0.11202482638888889,"rho":-0.0384640817930537,"breakevenPct":8.034676888566516},{"delta":0.45,"premium":6.479036458333334,"strike":102.89496527777779,"iv":0.5894661458333333,"gamma":0.022879079861111113,"theta":-0.11021024305555556,"vega":0.11419496527777778,"rho":-0.043321909493975665,"breakevenPct":6.754420870943478},{"delta":0.5,"premium":7.327652370203161,"strike":105.05643340857787,"iv":0.5678555304740406,"gamma":0.02411354401805869,"theta":-0.10738781038374717,"vega":0.11622776523702032,"rho":-0.04818089886093458,"breakevenPct":5.484737873912267},{"delta":0.55,"premium":8.249398043641838,"strike":106.93754702784048,"iv":0.5463732129420616,"gamma":0.024565011286681714,"theta":-0.10031482317531978,"vega":0.11381993980436418,"rho":-0.05307744876308828,"breakevenPct":4.556915876016786},{"delta":0.6,"premium":9.171143717080511,"strike":108.81866064710309,"iv":0.5248908954100827,"gamma":0.02501647855530474,"theta":-0.0932418359668924,"vega":0.11141211437170805,"rho":-0.057973998665241964,"breakevenPct":3.6290938781213065},{"delta":0.65,"premium":10.108159268929505,"strike":110.6070496083551,"iv":0.5016872062663185,"gamma":0.025057180156657963,"theta":-0.08448994778067884,"vega":0.10690117493472584,"rho":-0.0628744829216969,"breakevenPct":2.8057153390468255},{"delta":0.7,"premium":11.070953002610965,"strike":112.23890339425587,"iv":0.475577545691906,"gamma":0.02440443864229765,"theta":-0.0729037859007833,"vega":0.09883981723237598,"rho":-0.06778160904509047,"breakevenPct":2.158655327229302},{"delta":0.75,"premium":12.033746736292429,"strike":113.87075718015666,"iv":0.44946788511749347,"gamma":0.023751697127937337,"theta":-0.06131762402088772,"vega":0.0907784595300261,"rho":-0.07268873516848404,"breakevenPct":1.511595315411777},{"delta":0.8,"premium":13.017033276931755,"strike":115.43429216018049,"iv":0.41870129723632254,"gamma":0.022144782853919905,"theta":-0.04861833051325434,"vega":0.07989294980259444,"rho":-0.07759415047358062,"breakevenPct":0.9924277879780705},{"delta":0.85,"premium":14.046362098138747,"strike":116.84433164128596,"iv":0.37747174280879864,"gamma":0.01839407783417936,"theta":-0.03341810490693739,"vega":0.06266226734348561,"rho":-0.08249572199211383,"breakevenPct":0.7606031150690453},{"delta":0.9,"premium":15.075690919345742,"strike":118.25437112239143,"iv":0.3362421883812746,"gamma":0.014643372814438801,"theta":-0.018217879300620396,"vega":0.04543158488437674,"rho":-0.08739729351064705,"breakevenPct":0.5287784421600195}]}},"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"}}