{"symbol":"MANE","url":"https://intraalpha.com/companies/MANE","capturedAt":"2026-10-22T20:46:28.086Z","state":"ready","quote":{"symbol":"MANE","last_price":138.49,"prev_close":136.66,"regular_close":138.49,"change":1.83,"change_pct":1.3391,"regular_change":1.83,"regular_change_pct":1.3391,"extended_change":0,"extended_change_pct":0,"bid":132.18,"ask":140,"bid_size":100,"ask_size":300,"volume":794124,"vwap":138.663045,"open":136,"high":141.75,"low":135.14,"close":138.49,"trade_count":17113,"last_trade_at":"2026-10-22T20:10:00.001276596Z","last_quote_at":"2026-10-22T20:45:59.133388143Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:25.008469178-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MANE","fetched_at":"2026-10-22T20:46:27.652523+00:00","name":"Veradermics, Incorporated","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Veradermics, Incorporated is a biopharmaceutical company focused on developing novel therapeutics for dermatologic and aesthetic conditions. The company is headquartered in New Haven, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5310673000,"ebitda":null,"pe_ratio":null,"peg_ratio":null,"book_value":19.47,"dividend_per_share":null,"dividend_yield":null,"eps":-4.24,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.434,"return_on_equity_ttm":-0.721,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":164.83,"analyst_number":1,"beta":null,"fifty_two_week_high":139.12,"fifty_two_week_low":32,"fifty_day_ma":109.75,"two_hundred_day_ma":91.78,"shares_outstanding":41780100,"forward_pe":null,"price_to_sales":null,"price_to_book":6.07,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:27.652523+00:00"},"optionObservedAt":"2026-10-22T19:50:12.213Z","bars":[{"c":113.45,"h":113.45,"l":113.45,"n":4,"o":113.45,"t":"2026-10-15T08:00:00Z","v":124,"vw":113.45},{"c":114.14,"h":114.14,"l":114.14,"n":2,"o":114.14,"t":"2026-10-15T11:00:00Z","v":102,"vw":114.14},{"c":114.5,"h":114.5,"l":114.32,"n":12,"o":114.32,"t":"2026-10-15T11:05:00Z","v":459,"vw":114.41},{"c":115,"h":115,"l":115,"n":3,"o":115,"t":"2026-10-15T12:25:00Z","v":129,"vw":115},{"c":115,"h":115,"l":115,"n":44,"o":115,"t":"2026-10-15T12:30:00Z","v":487,"vw":115},{"c":115.55,"h":115.55,"l":115.55,"n":1,"o":115.55,"t":"2026-10-15T12:40:00Z","v":100,"vw":115.55},{"c":113.695,"h":114.86,"l":112.52,"n":144,"o":112.74,"t":"2026-10-15T13:30:00Z","v":4985,"vw":113.091066},{"c":112,"h":113.695,"l":111.05,"n":196,"o":113.695,"t":"2026-10-15T13:35:00Z","v":15717,"vw":112.683406},{"c":112.13,"h":112.29,"l":111.49,"n":92,"o":112.07,"t":"2026-10-15T13:40:00Z","v":4383,"vw":112.048578},{"c":113.295,"h":113.51,"l":111.94,"n":186,"o":112.13,"t":"2026-10-15T13:45:00Z","v":10060,"vw":112.846477},{"c":113.64,"h":114.375,"l":113.445,"n":259,"o":113.445,"t":"2026-10-15T13:50:00Z","v":20749,"vw":114.2042},{"c":114.16,"h":114.6,"l":114.035,"n":101,"o":114.035,"t":"2026-10-15T13:55:00Z","v":7504,"vw":114.153462},{"c":113.74,"h":114.6,"l":113,"n":499,"o":114.58,"t":"2026-10-15T14:00:00Z","v":57212,"vw":113.991972},{"c":113.49,"h":113.765,"l":112.54,"n":245,"o":113.65,"t":"2026-10-15T14:05:00Z","v":16684,"vw":113.343107},{"c":113.89,"h":114.1,"l":113.62,"n":230,"o":113.62,"t":"2026-10-15T14:10:00Z","v":9435,"vw":113.931293},{"c":114.01,"h":114.155,"l":113.57,"n":270,"o":113.99,"t":"2026-10-15T14:15:00Z","v":12184,"vw":113.964667},{"c":112.655,"h":114.26,"l":112.515,"n":212,"o":114.01,"t":"2026-10-15T14:20:00Z","v":14771,"vw":113.49429},{"c":111.875,"h":112.69,"l":111.75,"n":257,"o":112.655,"t":"2026-10-15T14:25:00Z","v":14447,"vw":112.502608},{"c":111.55,"h":111.85,"l":111.09,"n":205,"o":111.655,"t":"2026-10-15T14:30:00Z","v":6939,"vw":111.523631},{"c":112.155,"h":112.33,"l":111.11,"n":125,"o":111.55,"t":"2026-10-15T14:35:00Z","v":8045,"vw":111.922937},{"c":112.18,"h":112.83,"l":112.18,"n":95,"o":112.5,"t":"2026-10-15T14:40:00Z","v":2739,"vw":112.451716},{"c":112.66,"h":112.66,"l":112.18,"n":57,"o":112.595,"t":"2026-10-15T14:45:00Z","v":4467,"vw":112.588808},{"c":113.04,"h":113.075,"l":112.76,"n":184,"o":112.825,"t":"2026-10-15T14:50:00Z","v":6651,"vw":112.963087},{"c":113.455,"h":113.75,"l":113.035,"n":142,"o":113.035,"t":"2026-10-15T14:55:00Z","v":6676,"vw":113.217619},{"c":113.105,"h":113.9799,"l":113.105,"n":159,"o":113.5,"t":"2026-10-15T15:00:00Z","v":4366,"vw":113.569696},{"c":114.13,"h":114.13,"l":113.35,"n":118,"o":113.35,"t":"2026-10-15T15:05:00Z","v":5784,"vw":113.811509},{"c":114.825,"h":114.825,"l":113.56,"n":226,"o":114.205,"t":"2026-10-15T15:10:00Z","v":13384,"vw":114.077976},{"c":114.755,"h":115.07,"l":114.64,"n":85,"o":114.76,"t":"2026-10-15T15:15:00Z","v":6687,"vw":114.789622},{"c":114.575,"h":114.94,"l":114.51,"n":91,"o":114.71,"t":"2026-10-15T15:20:00Z","v":3958,"vw":114.679259},{"c":114.505,"h":114.65,"l":114.21,"n":113,"o":114.47,"t":"2026-10-15T15:25:00Z","v":5875,"vw":114.519132},{"c":114.25,"h":114.4,"l":114,"n":167,"o":114.17,"t":"2026-10-15T15:35:00Z","v":8204,"vw":114.240012},{"c":115.03,"h":115.46,"l":114.23,"n":263,"o":114.26,"t":"2026-10-15T15:40:00Z","v":16502,"vw":114.880845},{"c":115.21,"h":115.33,"l":114.99,"n":249,"o":115.03,"t":"2026-10-15T15:45:00Z","v":17125,"vw":115.069461},{"c":115.59,"h":115.99,"l":115.44,"n":123,"o":115.44,"t":"2026-10-15T15:50:00Z","v":6156,"vw":115.607398},{"c":115.64,"h":115.7,"l":115.18,"n":119,"o":115.2,"t":"2026-10-15T15:55:00Z","v":2333,"vw":115.473202},{"c":115.31,"h":115.6675,"l":115.31,"n":114,"o":115.51,"t":"2026-10-15T16:00:00Z","v":2320,"vw":115.496},{"c":115.32,"h":115.51,"l":115.15,"n":119,"o":115.28,"t":"2026-10-15T16:05:00Z","v":2932,"vw":115.338667},{"c":115,"h":115.18,"l":115,"n":77,"o":115.07,"t":"2026-10-15T16:10:00Z","v":1447,"vw":115.0625},{"c":114.27,"h":114.865,"l":114.27,"n":132,"o":114.84,"t":"2026-10-15T16:15:00Z","v":2225,"vw":114.558509},{"c":114.3,"h":114.3,"l":113.915,"n":24,"o":113.915,"t":"2026-10-15T16:20:00Z","v":617,"vw":114.118095},{"c":114.31,"h":114.31,"l":113.94,"n":105,"o":114.035,"t":"2026-10-15T16:25:00Z","v":2456,"vw":114.11106},{"c":114.24,"h":114.34,"l":114.21,"n":45,"o":114.23,"t":"2026-10-15T16:30:00Z","v":1934,"vw":114.233686},{"c":114.35,"h":114.5,"l":114.2675,"n":104,"o":114.295,"t":"2026-10-15T16:35:00Z","v":5311,"vw":114.387701},{"c":114.21,"h":114.46,"l":114.13,"n":82,"o":114.365,"t":"2026-10-15T16:40:00Z","v":3413,"vw":114.238561},{"c":114.155,"h":114.295,"l":113.92,"n":39,"o":113.92,"t":"2026-10-15T16:45:00Z","v":1213,"vw":114.14},{"c":114.02,"h":114.02,"l":114.02,"n":20,"o":114.02,"t":"2026-10-15T16:50:00Z","v":623,"vw":114.02},{"c":114.1,"h":114.1,"l":113.91,"n":64,"o":113.91,"t":"2026-10-15T16:55:00Z","v":1444,"vw":114},{"c":113.81,"h":114.32,"l":113.63,"n":114,"o":114.12,"t":"2026-10-15T17:00:00Z","v":3723,"vw":114.025774},{"c":113.915,"h":114.08,"l":113.915,"n":97,"o":114,"t":"2026-10-15T17:05:00Z","v":4985,"vw":113.957559},{"c":114.01,"h":114.085,"l":113.765,"n":142,"o":114.085,"t":"2026-10-15T17:10:00Z","v":5554,"vw":113.94481},{"c":114.22,"h":114.22,"l":114,"n":62,"o":114.015,"t":"2026-10-15T17:15:00Z","v":3462,"vw":114.038333},{"c":114.31,"h":114.31,"l":114.05,"n":83,"o":114.05,"t":"2026-10-15T17:20:00Z","v":2414,"vw":114.106923},{"c":114.37,"h":114.4,"l":114.28,"n":64,"o":114.4,"t":"2026-10-15T17:25:00Z","v":1412,"vw":114.368333},{"c":114.35,"h":114.88,"l":114.27,"n":149,"o":114.405,"t":"2026-10-15T17:30:00Z","v":5906,"vw":114.534268},{"c":115.115,"h":115.115,"l":114.355,"n":119,"o":114.355,"t":"2026-10-15T17:35:00Z","v":5435,"vw":114.567564},{"c":115.28,"h":115.34,"l":115.19,"n":61,"o":115.34,"t":"2026-10-15T17:40:00Z","v":1515,"vw":115.260838},{"c":115.0725,"h":115.355,"l":114.8,"n":107,"o":115.24,"t":"2026-10-15T17:45:00Z","v":6136,"vw":115.085387},{"c":115.15,"h":115.335,"l":114.95,"n":40,"o":114.95,"t":"2026-10-15T17:50:00Z","v":1135,"vw":115.147857},{"c":114.43,"h":115.125,"l":114.43,"n":119,"o":114.91,"t":"2026-10-15T17:55:00Z","v":3103,"vw":114.864997},{"c":114.64,"h":114.84,"l":114.21,"n":130,"o":114.67,"t":"2026-10-15T18:00:00Z","v":6448,"vw":114.604981},{"c":114.55,"h":114.55,"l":114.21,"n":37,"o":114.47,"t":"2026-10-15T18:05:00Z","v":797,"vw":114.421872},{"c":114.38,"h":114.5,"l":114.19,"n":73,"o":114.2,"t":"2026-10-15T18:10:00Z","v":2480,"vw":114.279669},{"c":114.09,"h":114.3,"l":114.01,"n":55,"o":114.3,"t":"2026-10-15T18:15:00Z","v":1478,"vw":114.1075},{"c":113.75,"h":113.885,"l":113.665,"n":71,"o":113.885,"t":"2026-10-15T18:20:00Z","v":1587,"vw":113.742},{"c":113.595,"h":113.67,"l":113.375,"n":138,"o":113.67,"t":"2026-10-15T18:25:00Z","v":5006,"vw":113.551032},{"c":113.86,"h":115.185,"l":113.56,"n":476,"o":113.75,"t":"2026-10-15T18:30:00Z","v":25960,"vw":114.375245},{"c":113.8,"h":114.36,"l":113.68,"n":84,"o":114.21,"t":"2026-10-15T18:35:00Z","v":3643,"vw":114.126974},{"c":113.92,"h":114.06,"l":113.75,"n":104,"o":113.75,"t":"2026-10-15T18:40:00Z","v":2849,"vw":113.961009},{"c":114.115,"h":114.115,"l":113.57,"n":114,"o":113.83,"t":"2026-10-15T18:45:00Z","v":3209,"vw":113.866202},{"c":114.12,"h":114.18,"l":114,"n":71,"o":114.18,"t":"2026-10-15T18:50:00Z","v":2620,"vw":114.076603},{"c":114.49,"h":114.69,"l":114.05,"n":128,"o":114.05,"t":"2026-10-15T18:55:00Z","v":4426,"vw":114.435343},{"c":114.54,"h":114.545,"l":114.44,"n":60,"o":114.5,"t":"2026-10-15T19:00:00Z","v":1124,"vw":114.51},{"c":114.71,"h":114.91,"l":114.545,"n":183,"o":114.545,"t":"2026-10-15T19:05:00Z","v":6310,"vw":114.645789},{"c":115.145,"h":115.165,"l":114.61,"n":156,"o":114.71,"t":"2026-10-15T19:10:00Z","v":6758,"vw":114.966735},{"c":114.98,"h":115.41,"l":114.94,"n":201,"o":115.165,"t":"2026-10-15T19:15:00Z","v":15608,"vw":115.129688},{"c":115.06,"h":115.06,"l":114.93,"n":48,"o":114.98,"t":"2026-10-15T19:20:00Z","v":749,"vw":114.99},{"c":114.8,"h":115.27,"l":114.76,"n":248,"o":114.97,"t":"2026-10-15T19:25:00Z","v":10180,"vw":115.049649},{"c":115.07,"h":115.22,"l":114.98,"n":214,"o":114.98,"t":"2026-10-15T19:30:00Z","v":14723,"vw":115.050291},{"c":115.215,"h":115.22,"l":115.07,"n":162,"o":115.07,"t":"2026-10-15T19:35:00Z","v":7197,"vw":115.165237},{"c":115.37,"h":115.775,"l":115.205,"n":274,"o":115.29,"t":"2026-10-15T19:40:00Z","v":9195,"vw":115.441106},{"c":114.9,"h":115.59,"l":114.9,"n":203,"o":115.55,"t":"2026-10-15T19:45:00Z","v":9829,"vw":115.196143},{"c":114.925,"h":115.245,"l":114.59,"n":360,"o":114.815,"t":"2026-10-15T19:50:00Z","v":14498,"vw":114.995112},{"c":115.11,"h":115.21,"l":114.3,"n":1199,"o":114.72,"t":"2026-10-15T19:55:00Z","v":74565,"vw":114.731936},{"c":115.07,"h":115.07,"l":115.07,"n":20,"o":115.07,"t":"2026-10-15T20:00:00Z","v":51182,"vw":115.07},{"c":115.07,"h":115.07,"l":115.07,"n":1,"o":115.07,"t":"2026-10-15T20:40:00Z","v":110,"vw":115.07},{"c":115.5,"h":115.56,"l":115.5,"n":4,"o":115.56,"t":"2026-10-15T21:00:00Z","v":700,"vw":115.514286},{"c":116.45,"h":116.45,"l":116.45,"n":6,"o":116.45,"t":"2026-10-15T21:50:00Z","v":472,"vw":116.45},{"c":115.49,"h":115.49,"l":115.49,"n":10,"o":115.49,"t":"2026-10-16T08:05:00Z","v":342,"vw":115.49},{"c":115.2,"h":115.2,"l":115.15,"n":12,"o":115.15,"t":"2026-10-16T13:10:00Z","v":210,"vw":115.175},{"c":114.57,"h":114.57,"l":114.57,"n":1,"o":114.57,"t":"2026-10-16T13:20:00Z","v":100,"vw":114.57},{"c":112.625,"h":114.25,"l":112.52,"n":90,"o":114.19,"t":"2026-10-16T13:30:00Z","v":6548,"vw":113.925011},{"c":111.43,"h":113.97,"l":110.7301,"n":182,"o":113.97,"t":"2026-10-16T13:35:00Z","v":7894,"vw":112.260214},{"c":111.48,"h":112.09,"l":110.76,"n":193,"o":111.43,"t":"2026-10-16T13:40:00Z","v":3515,"vw":111.39601},{"c":109.265,"h":111.2,"l":109.265,"n":252,"o":111.2,"t":"2026-10-16T13:45:00Z","v":13636,"vw":110.33494},{"c":110.03,"h":110.03,"l":109.02,"n":172,"o":109.49,"t":"2026-10-16T13:50:00Z","v":4892,"vw":109.387831},{"c":109.995,"h":110.26,"l":109.395,"n":195,"o":110.074,"t":"2026-10-16T13:55:00Z","v":16576,"vw":109.785903},{"c":110.22,"h":110.52,"l":109.5721,"n":91,"o":109.5721,"t":"2026-10-16T14:00:00Z","v":2818,"vw":110.214467},{"c":111.23,"h":111.285,"l":110.03,"n":154,"o":110.325,"t":"2026-10-16T14:05:00Z","v":5008,"vw":110.833657},{"c":111.45,"h":111.74,"l":110.57,"n":106,"o":111.21,"t":"2026-10-16T14:10:00Z","v":3276,"vw":111.205659},{"c":111.765,"h":111.97,"l":111.22,"n":121,"o":111.78,"t":"2026-10-16T14:15:00Z","v":8177,"vw":111.74877},{"c":111.38,"h":111.57,"l":111.305,"n":96,"o":111.415,"t":"2026-10-16T14:20:00Z","v":12123,"vw":111.392437},{"c":109.475,"h":110.85,"l":109.475,"n":217,"o":110.85,"t":"2026-10-16T14:25:00Z","v":5323,"vw":110.201881},{"c":110.08,"h":110.08,"l":109.205,"n":120,"o":110.0578,"t":"2026-10-16T14:30:00Z","v":2980,"vw":109.670139},{"c":110.1,"h":110.6,"l":109.965,"n":269,"o":110.08,"t":"2026-10-16T14:35:00Z","v":20911,"vw":110.111708},{"c":110.135,"h":110.54,"l":109.87,"n":72,"o":110.305,"t":"2026-10-16T14:40:00Z","v":3967,"vw":110.274516},{"c":110.13,"h":110.2544,"l":110.13,"n":11,"o":110.2544,"t":"2026-10-16T14:45:00Z","v":805,"vw":110.151294},{"c":110,"h":110.28,"l":109.98,"n":43,"o":110.095,"t":"2026-10-16T14:50:00Z","v":1180,"vw":110.046389},{"c":110.44,"h":110.44,"l":109.945,"n":143,"o":110,"t":"2026-10-16T14:55:00Z","v":3279,"vw":110.225394},{"c":110.14,"h":110.255,"l":109.82,"n":81,"o":110.255,"t":"2026-10-16T15:00:00Z","v":3000,"vw":110.013464},{"c":109.515,"h":110.125,"l":109.28,"n":187,"o":110,"t":"2026-10-16T15:05:00Z","v":7016,"vw":109.693593},{"c":108.69,"h":109.48,"l":108.08,"n":406,"o":109.48,"t":"2026-10-16T15:10:00Z","v":36348,"vw":108.706378},{"c":109.19,"h":109.34,"l":108.3956,"n":264,"o":108.69,"t":"2026-10-16T15:15:00Z","v":10846,"vw":108.995295},{"c":109.09,"h":109.24,"l":108.61,"n":293,"o":109.06,"t":"2026-10-16T15:20:00Z","v":8891,"vw":108.949742},{"c":108.792,"h":109.15,"l":108.69,"n":235,"o":108.92,"t":"2026-10-16T15:25:00Z","v":9925,"vw":108.915111},{"c":109.03,"h":109.32,"l":109.03,"n":91,"o":109.13,"t":"2026-10-16T15:30:00Z","v":2927,"vw":109.150332},{"c":108.325,"h":109.025,"l":108.325,"n":188,"o":108.71,"t":"2026-10-16T15:35:00Z","v":7008,"vw":108.757128},{"c":108.57,"h":108.57,"l":108.32,"n":138,"o":108.32,"t":"2026-10-16T15:40:00Z","v":2359,"vw":108.505218},{"c":108.575,"h":108.79,"l":108.575,"n":55,"o":108.67,"t":"2026-10-16T15:45:00Z","v":1576,"vw":108.69543},{"c":108.02,"h":108.575,"l":108,"n":166,"o":108.575,"t":"2026-10-16T15:50:00Z","v":7775,"vw":108.24338},{"c":108.025,"h":108.025,"l":108.025,"n":33,"o":108.025,"t":"2026-10-16T15:55:00Z","v":916,"vw":108.025},{"c":107.75,"h":107.868,"l":107.75,"n":40,"o":107.868,"t":"2026-10-16T16:00:00Z","v":753,"vw":107.808326},{"c":107.1601,"h":107.6955,"l":107.1601,"n":143,"o":107.6955,"t":"2026-10-16T16:05:00Z","v":8666,"vw":107.501299},{"c":107.15,"h":107.36,"l":106.86,"n":156,"o":107.34,"t":"2026-10-16T16:10:00Z","v":4347,"vw":107.242273},{"c":107.335,"h":107.335,"l":106.98,"n":88,"o":107.15,"t":"2026-10-16T16:15:00Z","v":1792,"vw":107.158333},{"c":107.245,"h":107.5099,"l":107.115,"n":41,"o":107.5099,"t":"2026-10-16T16:20:00Z","v":1178,"vw":107.3471},{"c":106.96,"h":107.115,"l":106.96,"n":209,"o":107.1,"t":"2026-10-16T16:25:00Z","v":5173,"vw":107.050107},{"c":108.015,"h":108.025,"l":106.94,"n":251,"o":106.94,"t":"2026-10-16T16:30:00Z","v":37249,"vw":107.235021},{"c":108.22,"h":108.37,"l":108.14,"n":60,"o":108.14,"t":"2026-10-16T16:35:00Z","v":1528,"vw":108.2975},{"c":108.355,"h":108.49,"l":108.35,"n":107,"o":108.48,"t":"2026-10-16T16:40:00Z","v":2430,"vw":108.38625},{"c":108.325,"h":108.3475,"l":108.325,"n":80,"o":108.335,"t":"2026-10-16T16:45:00Z","v":3260,"vw":108.329681},{"c":108.72,"h":108.87,"l":108.205,"n":158,"o":108.44,"t":"2026-10-16T16:50:00Z","v":6603,"vw":108.550485},{"c":109.23,"h":109.355,"l":109.03,"n":112,"o":109.04,"t":"2026-10-16T16:55:00Z","v":4109,"vw":109.234328},{"c":109.435,"h":109.52,"l":109.11,"n":138,"o":109.475,"t":"2026-10-16T17:00:00Z","v":4513,"vw":109.313567},{"c":109.105,"h":109.435,"l":108.67,"n":90,"o":109.435,"t":"2026-10-16T17:05:00Z","v":1831,"vw":109.094546},{"c":109.08,"h":109.085,"l":109.08,"n":36,"o":109.085,"t":"2026-10-16T17:15:00Z","v":917,"vw":109.083125},{"c":109.08,"h":109.08,"l":109.07,"n":52,"o":109.08,"t":"2026-10-16T17:20:00Z","v":1061,"vw":109.07877},{"c":107.58,"h":109.135,"l":106.87,"n":317,"o":109.07,"t":"2026-10-16T17:25:00Z","v":26002,"vw":108.245375},{"c":107.275,"h":107.67,"l":107.275,"n":75,"o":107.66,"t":"2026-10-16T17:30:00Z","v":2380,"vw":107.471406},{"c":107.4,"h":107.48,"l":107.01,"n":172,"o":107.38,"t":"2026-10-16T17:35:00Z","v":7745,"vw":107.221354},{"c":107.8,"h":107.81,"l":107.28,"n":247,"o":107.44,"t":"2026-10-16T17:40:00Z","v":7208,"vw":107.623669},{"c":107.4,"h":107.73,"l":107.4,"n":54,"o":107.73,"t":"2026-10-16T17:45:00Z","v":1607,"vw":107.573027},{"c":106.75,"h":106.895,"l":106.51,"n":112,"o":106.895,"t":"2026-10-16T17:50:00Z","v":4593,"vw":106.814753},{"c":106.82,"h":107.08,"l":106.82,"n":126,"o":106.945,"t":"2026-10-16T17:55:00Z","v":2773,"vw":106.979638},{"c":107.07,"h":107.38,"l":107.07,"n":103,"o":107.08,"t":"2026-10-16T18:00:00Z","v":2983,"vw":107.230417},{"c":107.3,"h":107.31,"l":107.06,"n":86,"o":107.2,"t":"2026-10-16T18:05:00Z","v":1481,"vw":107.212728},{"c":108.01,"h":108.16,"l":106.885,"n":279,"o":107.09,"t":"2026-10-16T18:10:00Z","v":17642,"vw":107.425925},{"c":108.97,"h":108.97,"l":107.695,"n":188,"o":107.87,"t":"2026-10-16T18:15:00Z","v":25905,"vw":107.998497},{"c":109.22,"h":109.53,"l":109.08,"n":292,"o":109.13,"t":"2026-10-16T18:20:00Z","v":15154,"vw":109.233371},{"c":108.275,"h":108.91,"l":108.275,"n":163,"o":108.59,"t":"2026-10-16T18:25:00Z","v":5073,"vw":108.704822},{"c":108.835,"h":108.9,"l":108.215,"n":133,"o":108.215,"t":"2026-10-16T18:30:00Z","v":2289,"vw":108.710265},{"c":108.93,"h":109,"l":108.82,"n":54,"o":108.835,"t":"2026-10-16T18:35:00Z","v":1105,"vw":108.89625},{"c":108.5,"h":108.9,"l":108.5,"n":75,"o":108.7,"t":"2026-10-16T18:40:00Z","v":2092,"vw":108.661413},{"c":108.64,"h":108.76,"l":108.5,"n":91,"o":108.76,"t":"2026-10-16T18:45:00Z","v":2353,"vw":108.653155},{"c":108.865,"h":108.865,"l":108.45,"n":188,"o":108.55,"t":"2026-10-16T18:50:00Z","v":6514,"vw":108.540835},{"c":108.48,"h":108.89,"l":108.47,"n":76,"o":108.88,"t":"2026-10-16T18:55:00Z","v":1878,"vw":108.650518},{"c":108.54,"h":108.735,"l":108.21,"n":135,"o":108.66,"t":"2026-10-16T19:00:00Z","v":6908,"vw":108.621959},{"c":108.385,"h":108.395,"l":108.154,"n":87,"o":108.154,"t":"2026-10-16T19:05:00Z","v":1248,"vw":108.338142},{"c":109.32,"h":109.32,"l":108.66,"n":151,"o":108.68,"t":"2026-10-16T19:10:00Z","v":3463,"vw":108.845459},{"c":108.71,"h":109.325,"l":108.71,"n":157,"o":109.325,"t":"2026-10-16T19:15:00Z","v":2141,"vw":108.965093},{"c":109,"h":109.01,"l":108.795,"n":64,"o":109,"t":"2026-10-16T19:20:00Z","v":1276,"vw":108.954419},{"c":108.825,"h":109.4,"l":108.81,"n":238,"o":109.22,"t":"2026-10-16T19:25:00Z","v":5290,"vw":109.09375},{"c":108.2825,"h":109.13,"l":108.17,"n":220,"o":108.805,"t":"2026-10-16T19:30:00Z","v":8765,"vw":108.814916},{"c":108.205,"h":108.265,"l":108.05,"n":186,"o":108.07,"t":"2026-10-16T19:35:00Z","v":4019,"vw":108.184063},{"c":107.66,"h":108.195,"l":107.57,"n":268,"o":108.195,"t":"2026-10-16T19:40:00Z","v":7907,"vw":107.876788},{"c":107.635,"h":108.08,"l":107.52,"n":181,"o":107.84,"t":"2026-10-16T19:45:00Z","v":4500,"vw":107.727766},{"c":108.05,"h":108.36,"l":107.28,"n":305,"o":107.84,"t":"2026-10-16T19:50:00Z","v":10295,"vw":107.817928},{"c":108.75,"h":109.31,"l":108.115,"n":1735,"o":108.23,"t":"2026-10-16T19:55:00Z","v":95060,"vw":108.757541},{"c":108.82,"h":108.82,"l":108.82,"n":16,"o":108.82,"t":"2026-10-16T20:00:00Z","v":53434,"vw":108.82},{"c":114,"h":114,"l":114,"n":25,"o":114,"t":"2026-10-19T08:05:00Z","v":240,"vw":114},{"c":114,"h":114,"l":114,"n":7,"o":114,"t":"2026-10-19T08:10:00Z","v":351,"vw":114},{"c":113.99,"h":113.99,"l":113.99,"n":4,"o":113.99,"t":"2026-10-19T09:05:00Z","v":161,"vw":113.99},{"c":113.5,"h":113.5,"l":113.5,"n":7,"o":113.5,"t":"2026-10-19T09:30:00Z","v":213,"vw":113.5},{"c":113.5,"h":113.5,"l":113.5,"n":1,"o":113.5,"t":"2026-10-19T09:45:00Z","v":400,"vw":113.5},{"c":113.35,"h":113.35,"l":113.35,"n":6,"o":113.35,"t":"2026-10-19T10:00:00Z","v":500,"vw":113.35},{"c":107.85,"h":110.01,"l":107.85,"n":37,"o":110.01,"t":"2026-10-19T10:10:00Z","v":1107,"vw":109.698312},{"c":108.01,"h":108.01,"l":108.01,"n":2,"o":108.01,"t":"2026-10-19T10:55:00Z","v":105,"vw":108.01},{"c":104.11,"h":113.99,"l":104.11,"n":153,"o":110.28,"t":"2026-10-19T11:00:00Z","v":4644,"vw":109.907422},{"c":110.18,"h":110.18,"l":107,"n":20,"o":107,"t":"2026-10-19T11:05:00Z","v":702,"vw":107.716216},{"c":110.5,"h":110.5,"l":110,"n":11,"o":110,"t":"2026-10-19T11:15:00Z","v":687,"vw":110.083472},{"c":107,"h":107,"l":107,"n":12,"o":107,"t":"2026-10-19T11:20:00Z","v":468,"vw":107},{"c":109.99,"h":110,"l":109.99,"n":23,"o":110,"t":"2026-10-19T11:25:00Z","v":620,"vw":109.996633},{"c":108.5,"h":110,"l":108.5,"n":3,"o":110,"t":"2026-10-19T11:30:00Z","v":400,"vw":109.25},{"c":109.8,"h":109.8,"l":109.8,"n":2,"o":109.8,"t":"2026-10-19T11:45:00Z","v":274,"vw":109.8},{"c":107.068,"h":108.01,"l":107.068,"n":34,"o":108.01,"t":"2026-10-19T11:50:00Z","v":1321,"vw":107.3035},{"c":107,"h":107.465,"l":107,"n":43,"o":107.465,"t":"2026-10-19T11:55:00Z","v":1853,"vw":107.120833},{"c":108,"h":108,"l":107,"n":6,"o":107,"t":"2026-10-19T12:05:00Z","v":2061,"vw":107.487179},{"c":109.99,"h":110,"l":109.99,"n":33,"o":109.99,"t":"2026-10-19T12:10:00Z","v":3746,"vw":109.997577},{"c":113,"h":113,"l":109.99,"n":44,"o":109.99,"t":"2026-10-19T12:15:00Z","v":3439,"vw":110.531297},{"c":115,"h":115,"l":113.5,"n":62,"o":113.5,"t":"2026-10-19T12:20:00Z","v":23326,"vw":114.980647},{"c":116.35,"h":117.47,"l":115.04,"n":23,"o":115.04,"t":"2026-10-19T12:25:00Z","v":2297,"vw":116.351052},{"c":117.48,"h":117.48,"l":116.1749,"n":238,"o":116.99,"t":"2026-10-19T12:30:00Z","v":7636,"vw":117.260003},{"c":118.94,"h":120,"l":117.48,"n":128,"o":117.48,"t":"2026-10-19T12:35:00Z","v":9629,"vw":119.603556},{"c":118,"h":118,"l":117.7,"n":16,"o":117.71,"t":"2026-10-19T12:40:00Z","v":476,"vw":117.8525},{"c":116.5,"h":116.5,"l":114.0903,"n":12,"o":114.0903,"t":"2026-10-19T12:45:00Z","v":592,"vw":115.81806},{"c":119,"h":119,"l":116.99,"n":90,"o":117.99,"t":"2026-10-19T12:50:00Z","v":8949,"vw":118.105866},{"c":117.81,"h":118.06,"l":117.5,"n":24,"o":118.06,"t":"2026-10-19T12:55:00Z","v":4089,"vw":117.910743},{"c":117,"h":118,"l":116.8,"n":21,"o":118,"t":"2026-10-19T13:00:00Z","v":2883,"vw":117.789019},{"c":117.5,"h":117.98,"l":117.5,"n":24,"o":117.55,"t":"2026-10-19T13:05:00Z","v":2022,"vw":117.69697},{"c":117,"h":117.8055,"l":116,"n":130,"o":116,"t":"2026-10-19T13:10:00Z","v":6083,"vw":116.777053},{"c":116.26,"h":117.15,"l":116,"n":190,"o":116.97,"t":"2026-10-19T13:15:00Z","v":8550,"vw":116.615455},{"c":116,"h":116.05,"l":115,"n":107,"o":116,"t":"2026-10-19T13:20:00Z","v":10165,"vw":115.944776},{"c":116.01,"h":117.15,"l":114.02,"n":187,"o":116,"t":"2026-10-19T13:25:00Z","v":13935,"vw":116.064907},{"c":116.225,"h":116.27,"l":113,"n":581,"o":115.34,"t":"2026-10-19T13:30:00Z","v":69743,"vw":115.16085},{"c":118.1,"h":118.69,"l":116.425,"n":737,"o":116.55,"t":"2026-10-19T13:35:00Z","v":49257,"vw":117.533564},{"c":118,"h":119.375,"l":117.51,"n":638,"o":118.095,"t":"2026-10-19T13:40:00Z","v":49013,"vw":118.478785},{"c":115.25,"h":117.99,"l":114.4,"n":978,"o":117.965,"t":"2026-10-19T13:45:00Z","v":77500,"vw":116.660312},{"c":114.95,"h":115.78,"l":114.3675,"n":479,"o":115.255,"t":"2026-10-19T13:50:00Z","v":35924,"vw":114.903052},{"c":114.6325,"h":115.77,"l":113.6447,"n":580,"o":114.88,"t":"2026-10-19T13:55:00Z","v":44457,"vw":114.52394},{"c":114.39,"h":115.21,"l":114.39,"n":262,"o":114.99,"t":"2026-10-19T14:00:00Z","v":16038,"vw":114.681706},{"c":115.805,"h":116.02,"l":114.4,"n":357,"o":114.4,"t":"2026-10-19T14:05:00Z","v":24031,"vw":115.434985},{"c":116.29,"h":117.17,"l":115.805,"n":421,"o":115.805,"t":"2026-10-19T14:10:00Z","v":26112,"vw":116.187184},{"c":116.6,"h":116.72,"l":116,"n":190,"o":116.445,"t":"2026-10-19T14:15:00Z","v":11341,"vw":116.320946},{"c":117.435,"h":117.72,"l":116,"n":223,"o":116,"t":"2026-10-19T14:20:00Z","v":13886,"vw":116.781544},{"c":117.09,"h":117.53,"l":116.87,"n":211,"o":117.44,"t":"2026-10-19T14:25:00Z","v":10281,"vw":117.229441},{"c":116.39,"h":117.66,"l":116.39,"n":173,"o":117.09,"t":"2026-10-19T14:30:00Z","v":8836,"vw":117.005204},{"c":116.72,"h":117.54,"l":116.39,"n":176,"o":116.39,"t":"2026-10-19T14:35:00Z","v":8407,"vw":117.066765},{"c":116.295,"h":116.77,"l":115.99,"n":208,"o":116.72,"t":"2026-10-19T14:40:00Z","v":14917,"vw":116.347105},{"c":116.41,"h":117.43,"l":116.41,"n":192,"o":116.57,"t":"2026-10-19T14:45:00Z","v":12890,"vw":116.794643},{"c":116.26,"h":117.08,"l":116.26,"n":163,"o":116.41,"t":"2026-10-19T14:50:00Z","v":7823,"vw":116.630463},{"c":116.19,"h":117.4,"l":116.02,"n":354,"o":116.26,"t":"2026-10-19T14:55:00Z","v":22212,"vw":116.971822},{"c":116.28,"h":116.52,"l":116.155,"n":135,"o":116.44,"t":"2026-10-19T15:00:00Z","v":6884,"vw":116.315546},{"c":116.86,"h":116.87,"l":115.98,"n":163,"o":116.45,"t":"2026-10-19T15:05:00Z","v":7297,"vw":116.450981},{"c":116.64,"h":117.38,"l":116.52,"n":203,"o":116.875,"t":"2026-10-19T15:10:00Z","v":10015,"vw":116.750594},{"c":117.525,"h":117.58,"l":116.61,"n":199,"o":116.61,"t":"2026-10-19T15:15:00Z","v":10531,"vw":117.165531},{"c":117.34,"h":117.64,"l":116.97,"n":217,"o":117.49,"t":"2026-10-19T15:20:00Z","v":10823,"vw":117.283551},{"c":117.5,"h":117.98,"l":117.105,"n":233,"o":117.12,"t":"2026-10-19T15:25:00Z","v":9197,"vw":117.560379},{"c":118.195,"h":118.195,"l":117.52,"n":177,"o":117.7,"t":"2026-10-19T15:30:00Z","v":10868,"vw":118.028049},{"c":118.2875,"h":118.2875,"l":117.6,"n":90,"o":117.81,"t":"2026-10-19T15:35:00Z","v":2579,"vw":117.747885},{"c":118.17,"h":118.2,"l":117.68,"n":129,"o":117.72,"t":"2026-10-19T15:40:00Z","v":2080,"vw":117.939249},{"c":117.6,"h":118.15,"l":117.4217,"n":74,"o":117.915,"t":"2026-10-19T15:45:00Z","v":2372,"vw":117.792624},{"c":117.18,"h":117.99,"l":117.18,"n":67,"o":117.99,"t":"2026-10-19T15:50:00Z","v":2615,"vw":117.482805},{"c":117.71,"h":117.71,"l":117.005,"n":134,"o":117.02,"t":"2026-10-19T15:55:00Z","v":6338,"vw":117.3315},{"c":117.7,"h":117.815,"l":117.68,"n":42,"o":117.7,"t":"2026-10-19T16:00:00Z","v":1156,"vw":117.711177},{"c":118.44,"h":118.44,"l":117.335,"n":259,"o":117.675,"t":"2026-10-19T16:05:00Z","v":10722,"vw":117.942883},{"c":119.12,"h":119.27,"l":118.31,"n":212,"o":118.31,"t":"2026-10-19T16:10:00Z","v":10822,"vw":118.734318},{"c":120.08,"h":120.33,"l":119.32,"n":577,"o":119.42,"t":"2026-10-19T16:15:00Z","v":51328,"vw":119.83334},{"c":120.11,"h":120.24,"l":119.88,"n":176,"o":120.07,"t":"2026-10-19T16:20:00Z","v":5672,"vw":120.030955},{"c":120.47,"h":120.47,"l":120.01,"n":195,"o":120.015,"t":"2026-10-19T16:25:00Z","v":6375,"vw":120.105491},{"c":120.49,"h":120.49,"l":119.8213,"n":129,"o":120.11,"t":"2026-10-19T16:30:00Z","v":5329,"vw":120.100036},{"c":121.08,"h":121.09,"l":120.205,"n":259,"o":120.205,"t":"2026-10-19T16:35:00Z","v":12264,"vw":120.811307},{"c":121.41,"h":121.41,"l":120.71,"n":179,"o":120.85,"t":"2026-10-19T16:40:00Z","v":4285,"vw":121.149325},{"c":120.81,"h":121.125,"l":120.81,"n":46,"o":121.125,"t":"2026-10-19T16:45:00Z","v":865,"vw":120.940703},{"c":120.42,"h":121.105,"l":120.21,"n":153,"o":121.105,"t":"2026-10-19T16:50:00Z","v":6037,"vw":120.680498},{"c":119.885,"h":120.42,"l":119.43,"n":267,"o":120.42,"t":"2026-10-19T16:55:00Z","v":12314,"vw":119.854708},{"c":119.82,"h":120.16,"l":119.82,"n":209,"o":119.885,"t":"2026-10-19T17:00:00Z","v":9836,"vw":119.995314},{"c":119.74,"h":120,"l":119.6,"n":59,"o":119.83,"t":"2026-10-19T17:05:00Z","v":3135,"vw":119.699183},{"c":119.81,"h":120.08,"l":119.75,"n":97,"o":119.8,"t":"2026-10-19T17:10:00Z","v":3481,"vw":119.994616},{"c":119.845,"h":120,"l":119.48,"n":46,"o":119.48,"t":"2026-10-19T17:15:00Z","v":1825,"vw":119.915221},{"c":120.325,"h":120.325,"l":119.69,"n":108,"o":120.18,"t":"2026-10-19T17:20:00Z","v":2419,"vw":120.131364},{"c":120.25,"h":120.62,"l":120.25,"n":18,"o":120.62,"t":"2026-10-19T17:25:00Z","v":490,"vw":120.435},{"c":120.295,"h":120.42,"l":120.085,"n":91,"o":120.25,"t":"2026-10-19T17:30:00Z","v":2763,"vw":120.243123},{"c":120.29,"h":120.33,"l":119.97,"n":207,"o":120.33,"t":"2026-10-19T17:35:00Z","v":8071,"vw":120.076062},{"c":120.03,"h":120.15,"l":119.7801,"n":144,"o":120.15,"t":"2026-10-19T17:40:00Z","v":3038,"vw":120.055765},{"c":119.87,"h":120.22,"l":119.75,"n":113,"o":120.22,"t":"2026-10-19T17:45:00Z","v":3170,"vw":119.96625},{"c":119.99,"h":120,"l":119.71,"n":183,"o":119.78,"t":"2026-10-19T17:50:00Z","v":8015,"vw":119.900425},{"c":119.84,"h":120.3,"l":119.84,"n":142,"o":119.87,"t":"2026-10-19T17:55:00Z","v":4340,"vw":120.015645},{"c":120.92,"h":121.075,"l":119.98,"n":149,"o":119.98,"t":"2026-10-19T18:00:00Z","v":4908,"vw":120.44565},{"c":121.22,"h":121.3,"l":120.755,"n":175,"o":120.9,"t":"2026-10-19T18:05:00Z","v":6168,"vw":121.083704},{"c":121.185,"h":121.185,"l":120.92,"n":95,"o":121.135,"t":"2026-10-19T18:10:00Z","v":1183,"vw":121.08},{"c":121.195,"h":121.35,"l":120.33,"n":214,"o":121.165,"t":"2026-10-19T18:15:00Z","v":11958,"vw":120.873625},{"c":121.24,"h":121.4,"l":120.94,"n":114,"o":121.39,"t":"2026-10-19T18:20:00Z","v":5429,"vw":121.131165},{"c":121,"h":121.2,"l":120.92,"n":71,"o":121.05,"t":"2026-10-19T18:25:00Z","v":1723,"vw":121.055312},{"c":121.02,"h":121.02,"l":120.745,"n":66,"o":120.745,"t":"2026-10-19T18:30:00Z","v":2045,"vw":120.889736},{"c":120.91,"h":120.91,"l":120.6,"n":102,"o":120.775,"t":"2026-10-19T18:35:00Z","v":2175,"vw":120.754286},{"c":120.8475,"h":120.99,"l":120.8,"n":97,"o":120.8,"t":"2026-10-19T18:40:00Z","v":1971,"vw":120.875959},{"c":121.24,"h":121.3246,"l":120.74,"n":203,"o":120.99,"t":"2026-10-19T18:45:00Z","v":10812,"vw":120.980564},{"c":121.32,"h":121.34,"l":120.9,"n":227,"o":121.145,"t":"2026-10-19T18:50:00Z","v":13700,"vw":121.079452},{"c":121.14,"h":121.47,"l":121.14,"n":118,"o":121.31,"t":"2026-10-19T18:55:00Z","v":5774,"vw":121.367858},{"c":121.045,"h":121.45,"l":121.045,"n":112,"o":121.45,"t":"2026-10-19T19:00:00Z","v":3195,"vw":121.266716},{"c":121.3102,"h":121.42,"l":120.98,"n":243,"o":121.025,"t":"2026-10-19T19:05:00Z","v":9075,"vw":121.152881},{"c":121.67,"h":121.93,"l":121.285,"n":160,"o":121.285,"t":"2026-10-19T19:10:00Z","v":4443,"vw":121.638039},{"c":122.3,"h":122.64,"l":121.89,"n":491,"o":121.97,"t":"2026-10-19T19:15:00Z","v":34436,"vw":122.23584},{"c":122.325,"h":122.3675,"l":121.83,"n":240,"o":122.3675,"t":"2026-10-19T19:20:00Z","v":7448,"vw":122.075549},{"c":123.13,"h":123.13,"l":122.56,"n":332,"o":122.58,"t":"2026-10-19T19:25:00Z","v":15363,"vw":122.703344},{"c":123.215,"h":123.315,"l":122.61,"n":634,"o":122.905,"t":"2026-10-19T19:30:00Z","v":36014,"vw":122.933831},{"c":123.51,"h":123.93,"l":122.95,"n":336,"o":123.2175,"t":"2026-10-19T19:35:00Z","v":20025,"vw":123.437459},{"c":123.42,"h":123.625,"l":123.19,"n":628,"o":123.465,"t":"2026-10-19T19:40:00Z","v":30808,"vw":123.458459},{"c":123.325,"h":123.665,"l":122.235,"n":1085,"o":123.14,"t":"2026-10-19T19:45:00Z","v":74573,"vw":123.145501},{"c":121.78,"h":123.35,"l":121.33,"n":1094,"o":123.325,"t":"2026-10-19T19:50:00Z","v":106908,"vw":122.731941},{"c":122.38,"h":122.89,"l":121.67,"n":1476,"o":121.78,"t":"2026-10-19T19:55:00Z","v":81363,"vw":122.256207},{"c":122.28,"h":122.39,"l":122.28,"n":18,"o":122.39,"t":"2026-10-19T20:00:00Z","v":68890,"vw":122.280164},{"c":123,"h":123,"l":123,"n":3,"o":123,"t":"2026-10-19T20:20:00Z","v":107,"vw":123},{"c":123.7,"h":123.7,"l":123.7,"n":2,"o":123.7,"t":"2026-10-19T20:25:00Z","v":101,"vw":123.7},{"c":123,"h":123,"l":123,"n":1,"o":123,"t":"2026-10-19T20:45:00Z","v":100,"vw":123},{"c":123.48,"h":123.48,"l":123.48,"n":4,"o":123.48,"t":"2026-10-19T20:50:00Z","v":233,"vw":123.48},{"c":123.01,"h":123.01,"l":123.01,"n":5,"o":123.01,"t":"2026-10-19T21:40:00Z","v":165,"vw":123.01},{"c":125.94,"h":125.94,"l":125.94,"n":73,"o":125.94,"t":"2026-10-19T22:15:00Z","v":869,"vw":125.94},{"c":124.5,"h":124.5,"l":124.5,"n":1,"o":124.5,"t":"2026-10-19T23:00:00Z","v":161,"vw":124.5},{"c":123.27,"h":123.27,"l":123.27,"n":1,"o":123.27,"t":"2026-10-19T23:30:00Z","v":400,"vw":123.27},{"c":126.64,"h":136.2,"l":125.78,"n":116,"o":125.78,"t":"2026-10-20T08:00:00Z","v":2521,"vw":132.409919},{"c":127.17,"h":127.17,"l":127.17,"n":1,"o":127.17,"t":"2026-10-20T09:15:00Z","v":149,"vw":127.17},{"c":127,"h":127,"l":127,"n":1,"o":127,"t":"2026-10-20T11:10:00Z","v":100,"vw":127},{"c":124.5,"h":124.5,"l":124.5,"n":9,"o":124.5,"t":"2026-10-20T11:25:00Z","v":115,"vw":124.5},{"c":122.89,"h":122.89,"l":122.89,"n":4,"o":122.89,"t":"2026-10-20T11:50:00Z","v":161,"vw":122.89},{"c":123.45,"h":123.45,"l":123.45,"n":1,"o":123.45,"t":"2026-10-20T13:00:00Z","v":500,"vw":123.45},{"c":123.6,"h":123.6,"l":123.6,"n":3,"o":123.6,"t":"2026-10-20T13:05:00Z","v":220,"vw":123.6},{"c":123,"h":123,"l":123,"n":5,"o":123,"t":"2026-10-20T13:25:00Z","v":148,"vw":123},{"c":117.26,"h":123.5802,"l":116.17,"n":536,"o":120.62,"t":"2026-10-20T13:30:00Z","v":37317,"vw":119.668555},{"c":115.49,"h":117.25,"l":113.52,"n":966,"o":117.25,"t":"2026-10-20T13:35:00Z","v":88213,"vw":114.870108},{"c":117.59,"h":118.23,"l":115.275,"n":362,"o":115.275,"t":"2026-10-20T13:40:00Z","v":30915,"vw":117.006855},{"c":118.015,"h":118.5,"l":116.1,"n":471,"o":117.37,"t":"2026-10-20T13:45:00Z","v":27978,"vw":117.073753},{"c":119.385,"h":119.98,"l":118.02,"n":237,"o":118.02,"t":"2026-10-20T13:50:00Z","v":17700,"vw":118.981417},{"c":118.895,"h":119.22,"l":118.78,"n":163,"o":119.19,"t":"2026-10-20T13:55:00Z","v":10016,"vw":118.890023},{"c":119.92,"h":120.5,"l":118.4,"n":197,"o":119.08,"t":"2026-10-20T14:00:00Z","v":13660,"vw":119.84421},{"c":119.74,"h":120.86,"l":119.32,"n":98,"o":119.925,"t":"2026-10-20T14:05:00Z","v":5026,"vw":119.871448},{"c":121.62,"h":121.62,"l":119.8,"n":222,"o":120.005,"t":"2026-10-20T14:10:00Z","v":14515,"vw":120.736315},{"c":122.665,"h":123,"l":122,"n":134,"o":122,"t":"2026-10-20T14:15:00Z","v":5539,"vw":122.420475},{"c":123.09,"h":123.5,"l":122.47,"n":214,"o":123,"t":"2026-10-20T14:20:00Z","v":9334,"vw":122.727407},{"c":123.28,"h":124.09,"l":122.85,"n":196,"o":123.14,"t":"2026-10-20T14:25:00Z","v":19676,"vw":123.769611},{"c":123.59,"h":123.63,"l":122.96,"n":115,"o":123.26,"t":"2026-10-20T14:30:00Z","v":8545,"vw":123.264845},{"c":124.79,"h":124.98,"l":123,"n":186,"o":123.595,"t":"2026-10-20T14:35:00Z","v":10318,"vw":123.744569},{"c":126.45,"h":126.905,"l":124.77,"n":234,"o":124.77,"t":"2026-10-20T14:40:00Z","v":13464,"vw":126.095976},{"c":126.2,"h":126.88,"l":126.1,"n":206,"o":126.45,"t":"2026-10-20T14:45:00Z","v":5558,"vw":126.389832},{"c":126,"h":126.475,"l":125.93,"n":228,"o":126.3,"t":"2026-10-20T14:50:00Z","v":10743,"vw":126.184335},{"c":126.4084,"h":126.74,"l":125.925,"n":165,"o":125.965,"t":"2026-10-20T14:55:00Z","v":5294,"vw":126.334903},{"c":126.98,"h":127,"l":126.495,"n":81,"o":126.495,"t":"2026-10-20T15:00:00Z","v":2256,"vw":126.852084},{"c":128.02,"h":128.02,"l":127.23,"n":343,"o":127.23,"t":"2026-10-20T15:05:00Z","v":22580,"vw":127.608216},{"c":127.38,"h":128.02,"l":126.75,"n":312,"o":128.02,"t":"2026-10-20T15:10:00Z","v":11584,"vw":127.165765},{"c":128.395,"h":128.395,"l":127.43,"n":204,"o":127.43,"t":"2026-10-20T15:15:00Z","v":5560,"vw":127.901823},{"c":127.83,"h":128.75,"l":127.78,"n":334,"o":128.7159,"t":"2026-10-20T15:20:00Z","v":12676,"vw":128.224163},{"c":126.47,"h":128.32,"l":126.47,"n":307,"o":128.32,"t":"2026-10-20T15:25:00Z","v":20252,"vw":127.300428},{"c":127.2,"h":127.3576,"l":126.63,"n":179,"o":126.665,"t":"2026-10-20T15:30:00Z","v":12421,"vw":127.127413},{"c":127.54,"h":127.78,"l":127.26,"n":260,"o":127.385,"t":"2026-10-20T15:35:00Z","v":6584,"vw":127.520266},{"c":128.29,"h":128.46,"l":127.62,"n":185,"o":127.645,"t":"2026-10-20T15:40:00Z","v":7054,"vw":128.003727},{"c":127.555,"h":128.3,"l":127.41,"n":243,"o":128.215,"t":"2026-10-20T15:45:00Z","v":4394,"vw":127.929592},{"c":128.12,"h":128.13,"l":127.32,"n":182,"o":127.52,"t":"2026-10-20T15:50:00Z","v":8076,"vw":127.830343},{"c":128.15,"h":128.165,"l":128.0125,"n":85,"o":128.13,"t":"2026-10-20T15:55:00Z","v":2443,"vw":128.098654},{"c":127.4099,"h":127.85,"l":127.38,"n":104,"o":127.85,"t":"2026-10-20T16:00:00Z","v":5631,"vw":127.534559},{"c":127.22,"h":127.22,"l":127.07,"n":19,"o":127.22,"t":"2026-10-20T16:05:00Z","v":373,"vw":127.17},{"c":127.345,"h":127.345,"l":126.69,"n":180,"o":127.04,"t":"2026-10-20T16:10:00Z","v":9997,"vw":127.036313},{"c":127.47,"h":127.66,"l":127.2108,"n":60,"o":127.48,"t":"2026-10-20T16:15:00Z","v":2459,"vw":127.42451},{"c":127.95,"h":127.95,"l":127.595,"n":60,"o":127.75,"t":"2026-10-20T16:20:00Z","v":1773,"vw":127.8525},{"c":128.18,"h":128.2867,"l":127.75,"n":98,"o":128.11,"t":"2026-10-20T16:25:00Z","v":4297,"vw":127.960539},{"c":128.04,"h":128.22,"l":127.99,"n":57,"o":128.22,"t":"2026-10-20T16:30:00Z","v":1387,"vw":128.11375},{"c":128.205,"h":128.37,"l":128.19,"n":130,"o":128.2,"t":"2026-10-20T16:35:00Z","v":3782,"vw":128.224298},{"c":128.26,"h":128.285,"l":128.205,"n":59,"o":128.205,"t":"2026-10-20T16:40:00Z","v":1179,"vw":128.246028},{"c":128.15,"h":128.56,"l":128.11,"n":183,"o":128.26,"t":"2026-10-20T16:45:00Z","v":11152,"vw":128.40226},{"c":127.95,"h":128.45,"l":127.74,"n":115,"o":128.36,"t":"2026-10-20T16:50:00Z","v":4603,"vw":127.907605},{"c":127.8,"h":127.97,"l":127.8,"n":106,"o":127.96,"t":"2026-10-20T16:55:00Z","v":2871,"vw":127.897526},{"c":128.42,"h":128.42,"l":127.915,"n":98,"o":127.915,"t":"2026-10-20T17:00:00Z","v":3891,"vw":128.272967},{"c":127.42,"h":128.215,"l":127.42,"n":148,"o":128.215,"t":"2026-10-20T17:05:00Z","v":7873,"vw":127.935171},{"c":127.9596,"h":127.9596,"l":127.56,"n":135,"o":127.56,"t":"2026-10-20T17:10:00Z","v":5664,"vw":127.662316},{"c":128.6815,"h":128.6832,"l":127.96,"n":101,"o":127.96,"t":"2026-10-20T17:15:00Z","v":3125,"vw":128.33087},{"c":128.81,"h":129.19,"l":128.75,"n":198,"o":128.75,"t":"2026-10-20T17:20:00Z","v":8028,"vw":128.99461},{"c":128.05,"h":128.835,"l":128.05,"n":119,"o":128.66,"t":"2026-10-20T17:25:00Z","v":5473,"vw":128.57284},{"c":128.355,"h":128.4664,"l":128.09,"n":119,"o":128.09,"t":"2026-10-20T17:30:00Z","v":3310,"vw":128.304293},{"c":128.73,"h":128.81,"l":128.54,"n":172,"o":128.55,"t":"2026-10-20T17:35:00Z","v":10275,"vw":128.636888},{"c":129.03,"h":129.37,"l":128.79,"n":140,"o":128.79,"t":"2026-10-20T17:40:00Z","v":5418,"vw":129.099832},{"c":128.59,"h":129.01,"l":128.51,"n":205,"o":129.01,"t":"2026-10-20T17:45:00Z","v":15186,"vw":128.860789},{"c":128.41,"h":128.63,"l":128.41,"n":129,"o":128.61,"t":"2026-10-20T17:50:00Z","v":4403,"vw":128.599857},{"c":128.7196,"h":128.7196,"l":128.25,"n":293,"o":128.346,"t":"2026-10-20T17:55:00Z","v":18253,"vw":128.498848},{"c":129.235,"h":129.58,"l":128.78,"n":249,"o":128.78,"t":"2026-10-20T18:00:00Z","v":16445,"vw":129.036582},{"c":129.605,"h":129.61,"l":129.23,"n":167,"o":129.23,"t":"2026-10-20T18:05:00Z","v":7498,"vw":129.470349},{"c":129.1875,"h":130,"l":129.1875,"n":564,"o":129.52,"t":"2026-10-20T18:10:00Z","v":55681,"vw":129.842344},{"c":128.92,"h":129.245,"l":128.92,"n":112,"o":129.205,"t":"2026-10-20T18:15:00Z","v":3692,"vw":129.084004},{"c":128.775,"h":129.14,"l":128.775,"n":69,"o":129.14,"t":"2026-10-20T18:20:00Z","v":2863,"vw":128.894},{"c":128.7199,"h":129.074,"l":128.5,"n":89,"o":128.81,"t":"2026-10-20T18:25:00Z","v":2448,"vw":128.663526},{"c":128.47,"h":128.68,"l":128.02,"n":111,"o":128.68,"t":"2026-10-20T18:30:00Z","v":6582,"vw":128.348772},{"c":128.505,"h":129.035,"l":128.34,"n":199,"o":128.61,"t":"2026-10-20T18:35:00Z","v":20287,"vw":128.856252},{"c":128.285,"h":128.76,"l":128.28,"n":109,"o":128.5,"t":"2026-10-20T18:40:00Z","v":3367,"vw":128.512681},{"c":128.37,"h":128.5,"l":128.15,"n":137,"o":128.19,"t":"2026-10-20T18:45:00Z","v":3696,"vw":128.307501},{"c":128.3,"h":128.37,"l":128.06,"n":126,"o":128.37,"t":"2026-10-20T18:50:00Z","v":3017,"vw":128.251078},{"c":128.61,"h":128.8,"l":128.285,"n":152,"o":128.285,"t":"2026-10-20T18:55:00Z","v":7029,"vw":128.63236},{"c":129,"h":129.02,"l":128.3,"n":109,"o":128.68,"t":"2026-10-20T19:00:00Z","v":4715,"vw":128.742473},{"c":129.49,"h":129.85,"l":129.18,"n":197,"o":129.49,"t":"2026-10-20T19:05:00Z","v":10477,"vw":129.498041},{"c":129.92,"h":129.92,"l":129.395,"n":157,"o":129.59,"t":"2026-10-20T19:10:00Z","v":7697,"vw":129.578287},{"c":129.85,"h":129.95,"l":129.59,"n":207,"o":129.95,"t":"2026-10-20T19:15:00Z","v":9126,"vw":129.820905},{"c":129.57,"h":129.69,"l":129.26,"n":213,"o":129.55,"t":"2026-10-20T19:20:00Z","v":11365,"vw":129.407421},{"c":129.835,"h":130,"l":129.75,"n":289,"o":129.75,"t":"2026-10-20T19:25:00Z","v":21685,"vw":129.930409},{"c":130.11,"h":130.11,"l":129.46,"n":603,"o":129.84,"t":"2026-10-20T19:30:00Z","v":33909,"vw":129.863407},{"c":129.395,"h":130.105,"l":129.25,"n":375,"o":130.105,"t":"2026-10-20T19:35:00Z","v":27678,"vw":129.847182},{"c":129.5,"h":129.795,"l":129.41,"n":277,"o":129.445,"t":"2026-10-20T19:40:00Z","v":12610,"vw":129.590641},{"c":129.05,"h":129.52,"l":129.03,"n":287,"o":129.415,"t":"2026-10-20T19:45:00Z","v":10286,"vw":129.271957},{"c":128.9525,"h":129.05,"l":128.13,"n":701,"o":128.68,"t":"2026-10-20T19:50:00Z","v":38367,"vw":128.65355},{"c":127.11,"h":128.77,"l":127.1,"n":1509,"o":128.76,"t":"2026-10-20T19:55:00Z","v":80416,"vw":127.66932},{"c":127.11,"h":127.11,"l":127.11,"n":17,"o":127.11,"t":"2026-10-20T20:00:00Z","v":53709,"vw":127.11},{"c":129.77,"h":129.77,"l":129.77,"n":1,"o":129.77,"t":"2026-10-20T20:05:00Z","v":100,"vw":129.77},{"c":129,"h":129,"l":129,"n":1,"o":129,"t":"2026-10-20T21:30:00Z","v":195,"vw":129},{"c":130.3793,"h":130.3793,"l":130.3793,"n":1,"o":130.3793,"t":"2026-10-20T21:50:00Z","v":300,"vw":130.3793},{"c":130.3057,"h":130.3057,"l":130.3057,"n":2,"o":130.3057,"t":"2026-10-20T22:35:00Z","v":528,"vw":130.3057},{"c":127.76,"h":127.76,"l":127.76,"n":1,"o":127.76,"t":"2026-10-20T23:30:00Z","v":155,"vw":127.76},{"c":126.5334,"h":126.5334,"l":126.5334,"n":1,"o":126.5334,"t":"2026-10-20T23:35:00Z","v":156,"vw":126.5334},{"c":128.95,"h":128.95,"l":128.95,"n":5,"o":128.95,"t":"2026-10-21T08:20:00Z","v":104,"vw":128.95},{"c":127,"h":127,"l":127,"n":3,"o":127,"t":"2026-10-21T12:45:00Z","v":158,"vw":127},{"c":126.96,"h":126.96,"l":126.96,"n":18,"o":126.96,"t":"2026-10-21T13:05:00Z","v":404,"vw":126.96},{"c":128.56,"h":129.95,"l":127.14,"n":205,"o":127.5,"t":"2026-10-21T13:30:00Z","v":9671,"vw":127.772895},{"c":131.59,"h":131.59,"l":128.54,"n":167,"o":129.25,"t":"2026-10-21T13:35:00Z","v":10550,"vw":130.524706},{"c":133,"h":133.4,"l":130.3,"n":327,"o":130.3,"t":"2026-10-21T13:40:00Z","v":10586,"vw":132.108348},{"c":132.56,"h":133.48,"l":132.045,"n":263,"o":133.14,"t":"2026-10-21T13:45:00Z","v":13904,"vw":132.867302},{"c":131.995,"h":133.24,"l":131.75,"n":360,"o":133.015,"t":"2026-10-21T13:50:00Z","v":23350,"vw":132.506877},{"c":132.8925,"h":132.8925,"l":131.9,"n":163,"o":132.25,"t":"2026-10-21T13:55:00Z","v":11318,"vw":132.436416},{"c":132.99,"h":133.925,"l":132.5764,"n":216,"o":132.715,"t":"2026-10-21T14:00:00Z","v":12216,"vw":133.367567},{"c":132.695,"h":132.93,"l":132.2987,"n":94,"o":132.5625,"t":"2026-10-21T14:05:00Z","v":5838,"vw":132.834084},{"c":133.31,"h":133.56,"l":132.685,"n":236,"o":132.69,"t":"2026-10-21T14:10:00Z","v":9632,"vw":133.068098},{"c":133.91,"h":134.135,"l":133.27,"n":280,"o":133.5,"t":"2026-10-21T14:15:00Z","v":18665,"vw":133.57782},{"c":133.91,"h":133.97,"l":133.11,"n":213,"o":133.74,"t":"2026-10-21T14:20:00Z","v":11383,"vw":133.65545},{"c":134.17,"h":135.04,"l":133.35,"n":307,"o":134.49,"t":"2026-10-21T14:25:00Z","v":12587,"vw":134.273613},{"c":134.135,"h":134.67,"l":133.99,"n":115,"o":134.0283,"t":"2026-10-21T14:30:00Z","v":5275,"vw":134.357527},{"c":133.99,"h":133.99,"l":133.93,"n":89,"o":133.97,"t":"2026-10-21T14:35:00Z","v":1634,"vw":133.966845},{"c":134.395,"h":134.69,"l":133.4,"n":154,"o":133.4,"t":"2026-10-21T14:40:00Z","v":3721,"vw":134.333717},{"c":135.66,"h":135.66,"l":134.47,"n":213,"o":134.47,"t":"2026-10-21T14:45:00Z","v":7437,"vw":134.912743},{"c":135.956,"h":135.98,"l":135.285,"n":279,"o":135.29,"t":"2026-10-21T14:50:00Z","v":11069,"vw":135.807471},{"c":137.07,"h":137.09,"l":135.98,"n":445,"o":135.98,"t":"2026-10-21T14:55:00Z","v":18674,"vw":136.420782},{"c":136.16,"h":137.2,"l":135.73,"n":186,"o":137.08,"t":"2026-10-21T15:00:00Z","v":9460,"vw":136.661044},{"c":136.37,"h":136.78,"l":136.335,"n":299,"o":136.335,"t":"2026-10-21T15:05:00Z","v":12322,"vw":136.502716},{"c":137.1,"h":137.23,"l":136.37,"n":215,"o":136.37,"t":"2026-10-21T15:10:00Z","v":6696,"vw":136.945966},{"c":137.29,"h":137.29,"l":137.1,"n":76,"o":137.1,"t":"2026-10-21T15:15:00Z","v":1862,"vw":137.2175},{"c":137.45,"h":138.155,"l":137.17,"n":281,"o":137.205,"t":"2026-10-21T15:20:00Z","v":9669,"vw":137.580274},{"c":138,"h":138.25,"l":137.31,"n":185,"o":137.31,"t":"2026-10-21T15:25:00Z","v":3868,"vw":137.882363},{"c":137.3,"h":138,"l":137.3,"n":147,"o":138,"t":"2026-10-21T15:30:00Z","v":5672,"vw":137.754983},{"c":137.5,"h":137.51,"l":137.315,"n":100,"o":137.315,"t":"2026-10-21T15:35:00Z","v":5288,"vw":137.437653},{"c":137.29,"h":137.61,"l":137.15,"n":233,"o":137.61,"t":"2026-10-21T15:40:00Z","v":8140,"vw":137.425118},{"c":137,"h":137.74,"l":137,"n":204,"o":137.475,"t":"2026-10-21T15:45:00Z","v":5071,"vw":137.510872},{"c":137,"h":137.185,"l":137,"n":68,"o":137.16,"t":"2026-10-21T15:50:00Z","v":3354,"vw":137.127527},{"c":137.515,"h":137.635,"l":137.19,"n":143,"o":137.25,"t":"2026-10-21T15:55:00Z","v":5809,"vw":137.440556},{"c":137.185,"h":137.26,"l":136.75,"n":181,"o":137.14,"t":"2026-10-21T16:00:00Z","v":5496,"vw":137.005099},{"c":136.5,"h":137.135,"l":136.25,"n":172,"o":136.97,"t":"2026-10-21T16:05:00Z","v":5621,"vw":136.792369},{"c":136,"h":136.605,"l":135.58,"n":258,"o":136.275,"t":"2026-10-21T16:10:00Z","v":13041,"vw":136.30477},{"c":136.49,"h":136.7,"l":135.98,"n":121,"o":135.99,"t":"2026-10-21T16:15:00Z","v":6597,"vw":136.195905},{"c":136.545,"h":136.545,"l":136.07,"n":112,"o":136.285,"t":"2026-10-21T16:20:00Z","v":3898,"vw":136.226627},{"c":136.895,"h":137,"l":136.895,"n":37,"o":136.91,"t":"2026-10-21T16:25:00Z","v":1015,"vw":136.935},{"c":137.5283,"h":137.5283,"l":137.21,"n":77,"o":137.21,"t":"2026-10-21T16:30:00Z","v":2688,"vw":137.336294},{"c":137.64,"h":137.64,"l":136.94,"n":155,"o":137,"t":"2026-10-21T16:35:00Z","v":3756,"vw":137.21435},{"c":137.48,"h":137.75,"l":137.32,"n":109,"o":137.75,"t":"2026-10-21T16:40:00Z","v":3389,"vw":137.557656},{"c":138.455,"h":138.455,"l":137.545,"n":249,"o":137.545,"t":"2026-10-21T16:45:00Z","v":10655,"vw":137.989106},{"c":138.795,"h":138.98,"l":138.795,"n":111,"o":138.88,"t":"2026-10-21T16:50:00Z","v":3049,"vw":138.889724},{"c":137.74,"h":139.01,"l":137.74,"n":415,"o":138.795,"t":"2026-10-21T16:55:00Z","v":19674,"vw":138.71739},{"c":137.2475,"h":137.57,"l":137.14,"n":206,"o":137.57,"t":"2026-10-21T17:00:00Z","v":7399,"vw":137.406934},{"c":137.25,"h":137.25,"l":137.05,"n":71,"o":137.12,"t":"2026-10-21T17:05:00Z","v":2045,"vw":137.103533},{"c":136.565,"h":137.68,"l":136.565,"n":370,"o":137.335,"t":"2026-10-21T17:10:00Z","v":15359,"vw":137.154989},{"c":136.97,"h":137.44,"l":136.97,"n":29,"o":137.44,"t":"2026-10-21T17:15:00Z","v":932,"vw":137.361667},{"c":136.22,"h":136.24,"l":136.22,"n":54,"o":136.23,"t":"2026-10-21T17:20:00Z","v":1075,"vw":136.23},{"c":136.5772,"h":136.5772,"l":136.11,"n":73,"o":136.45,"t":"2026-10-21T17:25:00Z","v":2918,"vw":136.219421},{"c":136.3144,"h":136.4175,"l":136.13,"n":64,"o":136.415,"t":"2026-10-21T17:30:00Z","v":1273,"vw":136.358425},{"c":137.335,"h":137.5137,"l":136.68,"n":235,"o":136.7,"t":"2026-10-21T17:35:00Z","v":7135,"vw":137.046794},{"c":137.13,"h":137.345,"l":136.815,"n":244,"o":137.345,"t":"2026-10-21T17:40:00Z","v":8055,"vw":137.039146},{"c":137.48,"h":137.48,"l":137.095,"n":62,"o":137.095,"t":"2026-10-21T17:45:00Z","v":1318,"vw":137.284571},{"c":137.04,"h":137.39,"l":137,"n":200,"o":137.375,"t":"2026-10-21T17:50:00Z","v":8724,"vw":137.292447},{"c":137.24,"h":137.34,"l":137.055,"n":121,"o":137.065,"t":"2026-10-21T17:55:00Z","v":4289,"vw":137.144268},{"c":137.44,"h":137.525,"l":137.18,"n":121,"o":137.195,"t":"2026-10-21T18:00:00Z","v":2764,"vw":137.301092},{"c":138.73,"h":138.975,"l":136.79,"n":310,"o":137.345,"t":"2026-10-21T18:05:00Z","v":9608,"vw":137.967863},{"c":139.1213,"h":139.1213,"l":138.325,"n":194,"o":138.44,"t":"2026-10-21T18:10:00Z","v":6337,"vw":138.735671},{"c":138.76,"h":138.76,"l":138.74,"n":79,"o":138.74,"t":"2026-10-21T18:15:00Z","v":2334,"vw":138.756479},{"c":138.54,"h":138.955,"l":138.54,"n":187,"o":138.765,"t":"2026-10-21T18:20:00Z","v":5251,"vw":138.785289},{"c":138.61,"h":138.9093,"l":138.61,"n":65,"o":138.9093,"t":"2026-10-21T18:25:00Z","v":1741,"vw":138.79038},{"c":138.53,"h":138.91,"l":138.53,"n":156,"o":138.605,"t":"2026-10-21T18:30:00Z","v":5266,"vw":138.688135},{"c":137.97,"h":138.51,"l":137.8213,"n":139,"o":138.51,"t":"2026-10-21T18:35:00Z","v":4025,"vw":138.088817},{"c":138.505,"h":138.52,"l":138,"n":155,"o":138,"t":"2026-10-21T18:40:00Z","v":4367,"vw":138.29245},{"c":138.07,"h":138.525,"l":138.07,"n":225,"o":138.32,"t":"2026-10-21T18:45:00Z","v":5528,"vw":138.397955},{"c":138.44,"h":138.44,"l":138.05,"n":132,"o":138.08,"t":"2026-10-21T18:50:00Z","v":3503,"vw":138.244613},{"c":138.32,"h":138.64,"l":138.28,"n":178,"o":138.57,"t":"2026-10-21T18:55:00Z","v":5221,"vw":138.457675},{"c":138.24,"h":138.31,"l":138.04,"n":198,"o":138.225,"t":"2026-10-21T19:00:00Z","v":4542,"vw":138.141964},{"c":138.145,"h":138.5,"l":137.91,"n":336,"o":138.135,"t":"2026-10-21T19:05:00Z","v":9628,"vw":138.330479},{"c":138.2175,"h":138.2275,"l":137.7,"n":246,"o":138.13,"t":"2026-10-21T19:10:00Z","v":6524,"vw":137.993631},{"c":138.5625,"h":138.655,"l":138.42,"n":262,"o":138.42,"t":"2026-10-21T19:15:00Z","v":13491,"vw":138.513572},{"c":138.54,"h":138.64,"l":138.3,"n":300,"o":138.64,"t":"2026-10-21T19:20:00Z","v":9239,"vw":138.497668},{"c":138.4,"h":139.07,"l":138.33,"n":241,"o":138.63,"t":"2026-10-21T19:25:00Z","v":7827,"vw":138.685426},{"c":138.67,"h":138.78,"l":138.39,"n":232,"o":138.39,"t":"2026-10-21T19:30:00Z","v":5981,"vw":138.602981},{"c":138.3275,"h":138.685,"l":138.11,"n":250,"o":138.605,"t":"2026-10-21T19:35:00Z","v":7091,"vw":138.4825},{"c":138.165,"h":138.53,"l":138.15,"n":267,"o":138.34,"t":"2026-10-21T19:40:00Z","v":10405,"vw":138.354895},{"c":137.78,"h":138.62,"l":137.78,"n":374,"o":138.41,"t":"2026-10-21T19:45:00Z","v":17237,"vw":138.313532},{"c":137.205,"h":137.98,"l":137.06,"n":510,"o":137.695,"t":"2026-10-21T19:50:00Z","v":21930,"vw":137.664416},{"c":136.61,"h":137.175,"l":136.395,"n":1388,"o":137.17,"t":"2026-10-21T19:55:00Z","v":64196,"vw":136.816584},{"c":136.66,"h":136.66,"l":136.66,"n":19,"o":136.66,"t":"2026-10-21T20:00:00Z","v":42323,"vw":136.66},{"c":137.999,"h":137.999,"l":137.999,"n":3,"o":137.999,"t":"2026-10-21T22:40:00Z","v":132,"vw":137.999},{"c":137.02,"h":137.02,"l":137.02,"n":2,"o":137.02,"t":"2026-10-21T23:00:00Z","v":107,"vw":137.02},{"c":136.78,"h":136.78,"l":136.78,"n":2,"o":136.78,"t":"2026-10-21T23:30:00Z","v":199,"vw":136.78},{"c":136.72,"h":136.72,"l":136.72,"n":2,"o":136.72,"t":"2026-10-21T23:45:00Z","v":200,"vw":136.72},{"c":136.27,"h":136.27,"l":136.27,"n":15,"o":136.27,"t":"2026-10-22T08:00:00Z","v":1012,"vw":136.27},{"c":134.8,"h":134.8,"l":134.8,"n":28,"o":134.8,"t":"2026-10-22T11:00:00Z","v":668,"vw":134.8},{"c":134.54,"h":134.54,"l":134.54,"n":5,"o":134.54,"t":"2026-10-22T13:00:00Z","v":263,"vw":134.54},{"c":136.12,"h":136.38,"l":135.63,"n":5,"o":135.63,"t":"2026-10-22T13:25:00Z","v":735,"vw":135.818762},{"c":137.26,"h":137.72,"l":135.14,"n":290,"o":136,"t":"2026-10-22T13:30:00Z","v":16094,"vw":136.348662},{"c":138.49,"h":139.24,"l":136.51,"n":163,"o":137.41,"t":"2026-10-22T13:35:00Z","v":6954,"vw":138.029982},{"c":138.95,"h":141.5,"l":138.47,"n":685,"o":138.655,"t":"2026-10-22T13:40:00Z","v":46383,"vw":139.733267},{"c":137.98,"h":139.33,"l":137.24,"n":207,"o":138.95,"t":"2026-10-22T13:45:00Z","v":11692,"vw":138.250175},{"c":139.3332,"h":139.3332,"l":137.95,"n":114,"o":138.06,"t":"2026-10-22T13:50:00Z","v":4857,"vw":138.692862},{"c":140.925,"h":141.75,"l":139.242,"n":304,"o":139.34,"t":"2026-10-22T13:55:00Z","v":24788,"vw":140.975665},{"c":140.336,"h":141.52,"l":140.336,"n":325,"o":140.96,"t":"2026-10-22T14:00:00Z","v":14700,"vw":140.997507},{"c":137.8,"h":140.82,"l":137.25,"n":902,"o":140.82,"t":"2026-10-22T14:05:00Z","v":58758,"vw":138.620664},{"c":137.29,"h":138,"l":137.28,"n":139,"o":137.6375,"t":"2026-10-22T14:10:00Z","v":5487,"vw":137.642458},{"c":139.1318,"h":139.29,"l":136.81,"n":579,"o":136.82,"t":"2026-10-22T14:15:00Z","v":36229,"vw":137.922094},{"c":138.65,"h":140,"l":138.65,"n":211,"o":139.04,"t":"2026-10-22T14:20:00Z","v":7569,"vw":139.312429},{"c":139.02,"h":139.15,"l":138.42,"n":155,"o":139.1425,"t":"2026-10-22T14:25:00Z","v":6195,"vw":138.602827},{"c":137.9875,"h":139.11,"l":137.71,"n":274,"o":138.42,"t":"2026-10-22T14:30:00Z","v":27024,"vw":138.179004},{"c":137.995,"h":138.12,"l":137.45,"n":119,"o":138.115,"t":"2026-10-22T14:35:00Z","v":7070,"vw":137.897351},{"c":138.275,"h":138.56,"l":138,"n":165,"o":138,"t":"2026-10-22T14:40:00Z","v":9480,"vw":138.214532},{"c":137.835,"h":138.68,"l":137.835,"n":204,"o":138,"t":"2026-10-22T14:45:00Z","v":8470,"vw":138.30268},{"c":138.255,"h":138.37,"l":137.73,"n":139,"o":137.835,"t":"2026-10-22T14:50:00Z","v":7635,"vw":138.196525},{"c":138.85,"h":138.85,"l":138.32,"n":81,"o":138.32,"t":"2026-10-22T14:55:00Z","v":1897,"vw":138.566516},{"c":139.58,"h":139.58,"l":139.18,"n":100,"o":139.18,"t":"2026-10-22T15:00:00Z","v":5757,"vw":139.345529},{"c":139.665,"h":140.1,"l":139.3812,"n":288,"o":139.64,"t":"2026-10-22T15:05:00Z","v":12323,"vw":139.658679},{"c":139.795,"h":140.02,"l":139.665,"n":95,"o":139.96,"t":"2026-10-22T15:10:00Z","v":1988,"vw":139.818885},{"c":140.335,"h":140.345,"l":139.86,"n":210,"o":140.02,"t":"2026-10-22T15:15:00Z","v":9176,"vw":140.078802},{"c":139.76,"h":140.37,"l":139.29,"n":123,"o":140.35,"t":"2026-10-22T15:20:00Z","v":6308,"vw":140.252494},{"c":139.91,"h":139.91,"l":139.3596,"n":113,"o":139.73,"t":"2026-10-22T15:25:00Z","v":4437,"vw":139.780578},{"c":139.64,"h":139.91,"l":139.57,"n":53,"o":139.91,"t":"2026-10-22T15:30:00Z","v":2009,"vw":139.796852},{"c":139.38,"h":139.844,"l":139.25,"n":255,"o":139.805,"t":"2026-10-22T15:35:00Z","v":13775,"vw":139.62952},{"c":139.915,"h":139.915,"l":139.16,"n":285,"o":139.235,"t":"2026-10-22T15:40:00Z","v":15328,"vw":139.390205},{"c":139.39,"h":139.69,"l":139.39,"n":118,"o":139.69,"t":"2026-10-22T15:45:00Z","v":3236,"vw":139.56959},{"c":139.61,"h":139.61,"l":139.34,"n":70,"o":139.34,"t":"2026-10-22T15:50:00Z","v":1813,"vw":139.48},{"c":139.56,"h":139.95,"l":139.56,"n":70,"o":139.62,"t":"2026-10-22T15:55:00Z","v":3323,"vw":139.844},{"c":139.33,"h":139.63,"l":139.33,"n":39,"o":139.63,"t":"2026-10-22T16:00:00Z","v":1062,"vw":139.472},{"c":140.14,"h":140.32,"l":139.21,"n":253,"o":139.21,"t":"2026-10-22T16:05:00Z","v":21988,"vw":139.955657},{"c":139.8,"h":140.265,"l":139.79,"n":156,"o":140.265,"t":"2026-10-22T16:10:00Z","v":3967,"vw":139.962},{"c":140.32,"h":140.32,"l":140.32,"n":11,"o":140.32,"t":"2026-10-22T16:15:00Z","v":618,"vw":140.32},{"c":139.33,"h":140.29,"l":139.04,"n":126,"o":140.29,"t":"2026-10-22T16:20:00Z","v":5118,"vw":139.527025},{"c":138.75,"h":139.07,"l":138.74,"n":86,"o":139.06,"t":"2026-10-22T16:25:00Z","v":2611,"vw":138.894375},{"c":137.78,"h":139.025,"l":137.51,"n":161,"o":139.025,"t":"2026-10-22T16:30:00Z","v":4572,"vw":138.2544},{"c":137.13,"h":137.875,"l":137.13,"n":168,"o":137.875,"t":"2026-10-22T16:35:00Z","v":9115,"vw":137.38703},{"c":137.2138,"h":137.75,"l":136.3142,"n":213,"o":136.78,"t":"2026-10-22T16:40:00Z","v":9613,"vw":136.929457},{"c":136.045,"h":136.96,"l":135.6413,"n":196,"o":136.96,"t":"2026-10-22T16:45:00Z","v":7930,"vw":136.233922},{"c":138.055,"h":138.055,"l":135.815,"n":309,"o":136.065,"t":"2026-10-22T16:50:00Z","v":7370,"vw":136.848435},{"c":138.76,"h":138.76,"l":137.73,"n":132,"o":137.93,"t":"2026-10-22T16:55:00Z","v":4462,"vw":138.360038},{"c":137.605,"h":138.585,"l":137.51,"n":158,"o":138.585,"t":"2026-10-22T17:00:00Z","v":4272,"vw":137.981667},{"c":138.18,"h":138.325,"l":137.58,"n":177,"o":137.58,"t":"2026-10-22T17:05:00Z","v":4008,"vw":137.941828},{"c":138.275,"h":138.565,"l":137.91,"n":76,"o":138.18,"t":"2026-10-22T17:10:00Z","v":2241,"vw":138.24514},{"c":138.265,"h":138.325,"l":137.95,"n":141,"o":138.325,"t":"2026-10-22T17:15:00Z","v":4387,"vw":138.165384},{"c":137.7,"h":138.5,"l":137.48,"n":157,"o":138.255,"t":"2026-10-22T17:20:00Z","v":6362,"vw":138.139608},{"c":137.975,"h":138.3,"l":137.3,"n":240,"o":137.44,"t":"2026-10-22T17:25:00Z","v":10089,"vw":137.827012},{"c":137.85,"h":137.975,"l":137.7,"n":68,"o":137.975,"t":"2026-10-22T17:30:00Z","v":1713,"vw":137.852292},{"c":138.625,"h":138.92,"l":137.915,"n":206,"o":137.9575,"t":"2026-10-22T17:35:00Z","v":6187,"vw":138.411171},{"c":138.575,"h":138.95,"l":138.49,"n":159,"o":138.87,"t":"2026-10-22T17:40:00Z","v":4901,"vw":138.649244},{"c":138.69,"h":139.05,"l":138.69,"n":121,"o":138.87,"t":"2026-10-22T17:45:00Z","v":3019,"vw":138.922312},{"c":138.795,"h":138.795,"l":138.605,"n":104,"o":138.66,"t":"2026-10-22T17:50:00Z","v":1891,"vw":138.649286},{"c":138.86,"h":139.4,"l":138.61,"n":147,"o":138.835,"t":"2026-10-22T17:55:00Z","v":5674,"vw":139.022889},{"c":138.385,"h":138.745,"l":138,"n":81,"o":138.48,"t":"2026-10-22T18:00:00Z","v":2593,"vw":138.326317},{"c":138.17,"h":138.53,"l":138,"n":215,"o":138,"t":"2026-10-22T18:05:00Z","v":9181,"vw":138.339955},{"c":138.18,"h":138.345,"l":137.7775,"n":263,"o":138.345,"t":"2026-10-22T18:10:00Z","v":11847,"vw":138.068873},{"c":138.18,"h":138.4,"l":137.82,"n":133,"o":138.045,"t":"2026-10-22T18:15:00Z","v":5615,"vw":138.016636},{"c":139.21,"h":139.29,"l":138.26,"n":247,"o":138.26,"t":"2026-10-22T18:20:00Z","v":8872,"vw":138.680888},{"c":138.71,"h":139.35,"l":138.45,"n":210,"o":139.135,"t":"2026-10-22T18:25:00Z","v":5968,"vw":138.907747},{"c":138.63,"h":138.695,"l":138.33,"n":61,"o":138.695,"t":"2026-10-22T18:30:00Z","v":1729,"vw":138.475417},{"c":138.83,"h":138.974,"l":138.42,"n":147,"o":138.76,"t":"2026-10-22T18:35:00Z","v":2747,"vw":138.696454},{"c":138.42,"h":138.77,"l":138.41,"n":163,"o":138.64,"t":"2026-10-22T18:40:00Z","v":4708,"vw":138.527221},{"c":137.475,"h":138.535,"l":137.14,"n":205,"o":138.535,"t":"2026-10-22T18:45:00Z","v":5442,"vw":137.733758},{"c":137.44,"h":137.785,"l":137.2,"n":102,"o":137.485,"t":"2026-10-22T18:50:00Z","v":3103,"vw":137.343187},{"c":137.35,"h":137.39,"l":137.07,"n":69,"o":137.2,"t":"2026-10-22T18:55:00Z","v":2119,"vw":137.218636},{"c":137.275,"h":137.285,"l":137.01,"n":76,"o":137.01,"t":"2026-10-22T19:00:00Z","v":2006,"vw":137.10105},{"c":137.15,"h":137.32,"l":137.06,"n":60,"o":137.06,"t":"2026-10-22T19:05:00Z","v":1950,"vw":137.203572},{"c":137.8525,"h":137.865,"l":137.15,"n":156,"o":137.15,"t":"2026-10-22T19:10:00Z","v":3265,"vw":137.411696},{"c":137.458,"h":137.825,"l":137.458,"n":186,"o":137.66,"t":"2026-10-22T19:15:00Z","v":13673,"vw":137.548899},{"c":137.59,"h":138,"l":137.37,"n":184,"o":137.37,"t":"2026-10-22T19:20:00Z","v":5729,"vw":137.769774},{"c":138.385,"h":138.86,"l":137.59,"n":322,"o":137.59,"t":"2026-10-22T19:25:00Z","v":12918,"vw":138.250028},{"c":137.82,"h":138.55,"l":137.81,"n":352,"o":138.385,"t":"2026-10-22T19:30:00Z","v":13108,"vw":138.250883},{"c":138.13,"h":138.175,"l":137.35,"n":264,"o":137.82,"t":"2026-10-22T19:35:00Z","v":11323,"vw":137.719844},{"c":138.61,"h":138.61,"l":138.1162,"n":172,"o":138.12,"t":"2026-10-22T19:40:00Z","v":4786,"vw":138.353215},{"c":138.62,"h":138.85,"l":138.33,"n":365,"o":138.55,"t":"2026-10-22T19:45:00Z","v":12479,"vw":138.591633},{"c":139.315,"h":139.565,"l":138.64,"n":388,"o":138.86,"t":"2026-10-22T19:50:00Z","v":15048,"vw":139.164153},{"c":138.62,"h":139.53,"l":138.25,"n":1152,"o":139.35,"t":"2026-10-22T19:55:00Z","v":51966,"vw":138.844456},{"c":138.49,"h":138.49,"l":138.49,"n":18,"o":138.49,"t":"2026-10-22T20:00:00Z","v":53150,"vw":138.49}],"history":[{"c":37.75,"h":40.01,"l":32,"n":46705,"o":34,"t":"2026-02-04T05:00:00Z","v":3321863,"vw":36.423009},{"c":37.16,"h":40.11,"l":35.09,"n":10756,"o":38.23,"t":"2026-02-05T05:00:00Z","v":934650,"vw":37.349722},{"c":38.48,"h":38.48,"l":35.2,"n":4390,"o":37,"t":"2026-02-06T05:00:00Z","v":179010,"vw":36.405019},{"c":37.03,"h":38.79,"l":36.255,"n":4766,"o":37.91,"t":"2026-02-09T05:00:00Z","v":490461,"vw":37.612266},{"c":40.45,"h":42,"l":36.5,"n":6177,"o":36.5,"t":"2026-02-10T05:00:00Z","v":443940,"vw":38.928959},{"c":44.04,"h":44.79,"l":38.575,"n":2553,"o":40.45,"t":"2026-02-11T05:00:00Z","v":237191,"vw":41.294569},{"c":44.44,"h":45.78,"l":42.9601,"n":2635,"o":44.16,"t":"2026-02-12T05:00:00Z","v":255199,"vw":44.590459},{"c":43.46,"h":44.64,"l":42.32,"n":2327,"o":44.4,"t":"2026-02-13T05:00:00Z","v":182972,"vw":43.699753},{"c":47.38,"h":47.79,"l":42.66,"n":3817,"o":43.89,"t":"2026-02-17T05:00:00Z","v":284216,"vw":45.665775},{"c":50.08,"h":51.56,"l":46.47,"n":6122,"o":48,"t":"2026-02-18T05:00:00Z","v":249723,"vw":50.101533},{"c":48.32,"h":50.7677,"l":47.05,"n":4451,"o":50.06,"t":"2026-02-19T05:00:00Z","v":277354,"vw":49.092557},{"c":44.49,"h":49,"l":43.885,"n":4711,"o":48.5,"t":"2026-02-20T05:00:00Z","v":252936,"vw":46.152522},{"c":45,"h":45.9,"l":42.51,"n":3465,"o":44.28,"t":"2026-02-23T05:00:00Z","v":244324,"vw":44.570375},{"c":43.79,"h":45.53,"l":43.28,"n":3087,"o":44.98,"t":"2026-02-24T05:00:00Z","v":212985,"vw":44.301664},{"c":42.17,"h":44.74,"l":39.725,"n":4983,"o":44.45,"t":"2026-02-25T05:00:00Z","v":433636,"vw":41.180773},{"c":42.91,"h":43.73,"l":41.555,"n":2885,"o":42.17,"t":"2026-02-26T05:00:00Z","v":160797,"vw":42.871042},{"c":45.85,"h":45.88,"l":42.58,"n":3087,"o":42.58,"t":"2026-02-27T05:00:00Z","v":279386,"vw":44.830075},{"c":46.62,"h":50.855,"l":46.01,"n":4398,"o":46.99,"t":"2026-03-02T05:00:00Z","v":221398,"vw":48.015532},{"c":45.08,"h":47.4,"l":43.76,"n":3280,"o":44.36,"t":"2026-03-03T05:00:00Z","v":183128,"vw":45.667322},{"c":47.35,"h":48.865,"l":44.51,"n":3496,"o":45.19,"t":"2026-03-04T05:00:00Z","v":155925,"vw":47.353843},{"c":48.62,"h":49.98,"l":47.73,"n":3488,"o":47.99,"t":"2026-03-05T05:00:00Z","v":153050,"vw":48.94791},{"c":48.56,"h":51.03,"l":47.14,"n":5168,"o":48.52,"t":"2026-03-06T05:00:00Z","v":305723,"vw":49.173651},{"c":51.32,"h":52.6,"l":48.93,"n":7655,"o":48.93,"t":"2026-03-09T04:00:00Z","v":466414,"vw":51.343518},{"c":50.65,"h":53.63,"l":49,"n":5202,"o":51.35,"t":"2026-03-10T04:00:00Z","v":276414,"vw":51.453579},{"c":51.03,"h":52.41,"l":49.89,"n":4361,"o":50.7,"t":"2026-03-11T04:00:00Z","v":147928,"vw":51.082568},{"c":51.57,"h":57.0799,"l":50,"n":7743,"o":51.2,"t":"2026-03-12T04:00:00Z","v":414529,"vw":53.417953},{"c":52.8,"h":54.65,"l":51.75,"n":5151,"o":51.75,"t":"2026-03-13T04:00:00Z","v":282391,"vw":53.189187},{"c":56.95,"h":58.6,"l":52.62,"n":6520,"o":52.62,"t":"2026-03-16T04:00:00Z","v":340005,"vw":56.542348},{"c":61.07,"h":62.56,"l":55.99,"n":9848,"o":56.45,"t":"2026-03-17T04:00:00Z","v":589971,"vw":60.61722},{"c":59.01,"h":63.03,"l":58.4,"n":6326,"o":60.5,"t":"2026-03-18T04:00:00Z","v":539053,"vw":59.751309},{"c":56.91,"h":59.595,"l":55,"n":8847,"o":57.88,"t":"2026-03-19T04:00:00Z","v":620493,"vw":57.118001},{"c":58.89,"h":59.61,"l":55.05,"n":6500,"o":55.7,"t":"2026-03-20T04:00:00Z","v":1324105,"vw":58.820128},{"c":61.92,"h":62.8608,"l":58.96,"n":3915,"o":59.01,"t":"2026-03-23T04:00:00Z","v":291895,"vw":61.659547},{"c":63.49,"h":66.1999,"l":62.24,"n":6890,"o":62.53,"t":"2026-03-24T04:00:00Z","v":538715,"vw":63.946278},{"c":65.56,"h":66.54,"l":62.28,"n":6406,"o":63.65,"t":"2026-03-25T04:00:00Z","v":467292,"vw":64.160641},{"c":67.55,"h":69.41,"l":63.4401,"n":6239,"o":65.36,"t":"2026-03-26T04:00:00Z","v":393172,"vw":67.926631},{"c":65.53,"h":69.01,"l":65.17,"n":5535,"o":67.01,"t":"2026-03-27T04:00:00Z","v":261786,"vw":66.185695},{"c":60.85,"h":66.6,"l":54.7701,"n":9707,"o":64.85,"t":"2026-03-30T04:00:00Z","v":599599,"vw":60.332464},{"c":63.15,"h":66.53,"l":59.3001,"n":11098,"o":61.44,"t":"2026-03-31T04:00:00Z","v":818721,"vw":63.152208},{"c":58.78,"h":66.5,"l":57.87,"n":7443,"o":65.14,"t":"2026-04-01T04:00:00Z","v":625592,"vw":61.185933},{"c":64.19,"h":64.19,"l":57.45,"n":9149,"o":57.51,"t":"2026-04-02T04:00:00Z","v":839678,"vw":60.598981},{"c":63.82,"h":65.285,"l":61.545,"n":4553,"o":64.43,"t":"2026-04-06T04:00:00Z","v":226167,"vw":63.957861},{"c":56.71,"h":63.82,"l":56.59,"n":6651,"o":63.81,"t":"2026-04-07T04:00:00Z","v":355075,"vw":59.50967},{"c":58.04,"h":58.755,"l":53.68,"n":7537,"o":57.73,"t":"2026-04-08T04:00:00Z","v":439597,"vw":56.3293},{"c":59.98,"h":60.44,"l":57.2,"n":3767,"o":58.14,"t":"2026-04-09T04:00:00Z","v":142633,"vw":59.328614},{"c":68.8,"h":69.57,"l":59.24,"n":8910,"o":60.06,"t":"2026-04-10T04:00:00Z","v":632037,"vw":66.996268},{"c":71.36,"h":72.47,"l":68.3,"n":12914,"o":69.55,"t":"2026-04-13T04:00:00Z","v":671550,"vw":70.285862},{"c":74.99,"h":75.95,"l":69.47,"n":7524,"o":72,"t":"2026-04-14T04:00:00Z","v":476762,"vw":73.705581},{"c":80.5,"h":80.5,"l":73.36,"n":9134,"o":75.03,"t":"2026-04-15T04:00:00Z","v":545768,"vw":76.465528},{"c":74.12,"h":80.9,"l":72.48,"n":10929,"o":80.9,"t":"2026-04-16T04:00:00Z","v":519551,"vw":75.447961},{"c":76.29,"h":77.31,"l":74.55,"n":6113,"o":75,"t":"2026-04-17T04:00:00Z","v":261297,"vw":76.192703},{"c":73.97,"h":75.91,"l":71.33,"n":6412,"o":75.91,"t":"2026-04-20T04:00:00Z","v":257891,"vw":73.117375},{"c":73.35,"h":74.97,"l":72.44,"n":4671,"o":74.54,"t":"2026-04-21T04:00:00Z","v":161841,"vw":73.648019},{"c":70.31,"h":77.145,"l":67.6725,"n":8371,"o":75.05,"t":"2026-04-22T04:00:00Z","v":433908,"vw":71.182696},{"c":69.25,"h":73.545,"l":68.21,"n":6384,"o":71.05,"t":"2026-04-23T04:00:00Z","v":236272,"vw":70.144596},{"c":67.84,"h":71,"l":65.8,"n":7818,"o":69,"t":"2026-04-24T04:00:00Z","v":345151,"vw":67.341498},{"c":100.1,"h":101.81,"l":73.4,"n":52394,"o":81.07,"t":"2026-04-27T04:00:00Z","v":3363359,"vw":93.116007},{"c":103.1,"h":110.12,"l":92.65,"n":25094,"o":96.34,"t":"2026-04-28T04:00:00Z","v":1161407,"vw":102.709189},{"c":106.55,"h":107.92,"l":98.015,"n":17041,"o":105.15,"t":"2026-04-29T04:00:00Z","v":715682,"vw":103.193546},{"c":99,"h":114.5,"l":97.51,"n":32652,"o":107.36,"t":"2026-04-30T04:00:00Z","v":1768911,"vw":101.437784},{"c":101,"h":103.28,"l":95.51,"n":14732,"o":96.27,"t":"2026-05-01T04:00:00Z","v":995991,"vw":100.625565},{"c":105.26,"h":105.38,"l":99.5,"n":13906,"o":100.95,"t":"2026-05-04T04:00:00Z","v":787937,"vw":101.856759},{"c":114.8,"h":116,"l":104.645,"n":18487,"o":104.99,"t":"2026-05-05T04:00:00Z","v":1066261,"vw":113.120592},{"c":109.77,"h":117.71,"l":107.9,"n":16336,"o":114.8,"t":"2026-05-06T04:00:00Z","v":901719,"vw":111.14013},{"c":107.85,"h":112.845,"l":106.48,"n":13939,"o":109.57,"t":"2026-05-07T04:00:00Z","v":592394,"vw":109.689705},{"c":106.14,"h":110.7925,"l":105.225,"n":10631,"o":107.88,"t":"2026-05-08T04:00:00Z","v":496433,"vw":107.859643},{"c":108.13,"h":111.36,"l":104.68,"n":9462,"o":105,"t":"2026-05-11T04:00:00Z","v":386773,"vw":108.479479},{"c":103.9,"h":112.48,"l":103.165,"n":10836,"o":109.01,"t":"2026-05-12T04:00:00Z","v":560555,"vw":105.431002},{"c":107.14,"h":110.13,"l":102.7,"n":8739,"o":104,"t":"2026-05-13T04:00:00Z","v":341899,"vw":107.372296},{"c":106.07,"h":112.51,"l":105.38,"n":8086,"o":108.63,"t":"2026-05-14T04:00:00Z","v":347690,"vw":107.185544},{"c":99.72,"h":105.84,"l":97.8001,"n":11316,"o":103,"t":"2026-05-15T04:00:00Z","v":476802,"vw":100.374464},{"c":100.38,"h":102.26,"l":95.7,"n":9571,"o":99.27,"t":"2026-05-18T04:00:00Z","v":451237,"vw":100.254028},{"c":100.07,"h":102.2501,"l":98.555,"n":8876,"o":100.65,"t":"2026-05-19T04:00:00Z","v":289867,"vw":100.430308},{"c":105.32,"h":107.63,"l":99.53,"n":9242,"o":99.6,"t":"2026-05-20T04:00:00Z","v":371911,"vw":104.674548},{"c":104.7,"h":105.3,"l":100.6,"n":8110,"o":105.16,"t":"2026-05-21T04:00:00Z","v":295364,"vw":103.209817},{"c":101.62,"h":107,"l":101.11,"n":7170,"o":106.92,"t":"2026-05-22T04:00:00Z","v":278767,"vw":102.428602},{"c":102.5,"h":107.95,"l":100.29,"n":12470,"o":102.24,"t":"2026-05-26T04:00:00Z","v":573469,"vw":103.7231},{"c":100.13,"h":105.515,"l":98.38,"n":9934,"o":102.35,"t":"2026-05-27T04:00:00Z","v":471774,"vw":100.336104},{"c":102.88,"h":105.5,"l":100.7,"n":10046,"o":100.99,"t":"2026-05-28T04:00:00Z","v":487367,"vw":103.032604},{"c":100.91,"h":105.5,"l":94.52,"n":12582,"o":105.07,"t":"2026-05-29T04:00:00Z","v":1189674,"vw":98.556111},{"c":101.51,"h":105,"l":99,"n":10743,"o":101.4,"t":"2026-06-01T04:00:00Z","v":510427,"vw":102.456768},{"c":98.18,"h":104.04,"l":97.61,"n":9655,"o":101.51,"t":"2026-06-02T04:00:00Z","v":428411,"vw":99.51782},{"c":96.74,"h":97.98,"l":95,"n":11732,"o":97.56,"t":"2026-06-03T04:00:00Z","v":579180,"vw":96.412855},{"c":101.23,"h":103.25,"l":95.9004,"n":9900,"o":97.17,"t":"2026-06-04T04:00:00Z","v":439811,"vw":101.630739},{"c":91.69,"h":101.815,"l":90.36,"n":10040,"o":100.12,"t":"2026-06-05T04:00:00Z","v":548796,"vw":92.808027},{"c":90.32,"h":96.98,"l":90.18,"n":9256,"o":93.79,"t":"2026-06-08T04:00:00Z","v":425733,"vw":92.738804},{"c":95.91,"h":97.185,"l":91.33,"n":12895,"o":91.33,"t":"2026-06-09T04:00:00Z","v":494366,"vw":94.727283},{"c":92.98,"h":100.4,"l":91.18,"n":10999,"o":95,"t":"2026-06-10T04:00:00Z","v":399550,"vw":93.708907},{"c":94.4,"h":98.64,"l":93.25,"n":6549,"o":93.68,"t":"2026-06-11T04:00:00Z","v":206486,"vw":95.205219},{"c":96.07,"h":98.93,"l":92.11,"n":8571,"o":94.37,"t":"2026-06-12T04:00:00Z","v":260424,"vw":96.46679},{"c":96.27,"h":97.83,"l":94.965,"n":11111,"o":96.74,"t":"2026-06-15T04:00:00Z","v":305183,"vw":95.874108},{"c":90.95,"h":97.2,"l":90.82,"n":10143,"o":95.52,"t":"2026-06-16T04:00:00Z","v":513756,"vw":93.255389},{"c":91.87,"h":95.2,"l":89.3,"n":8199,"o":91.16,"t":"2026-06-17T04:00:00Z","v":415316,"vw":92.393549},{"c":93.87,"h":94.44,"l":86.83,"n":11181,"o":93.59,"t":"2026-06-18T04:00:00Z","v":826674,"vw":92.229169},{"c":102.79,"h":106,"l":95.93,"n":14596,"o":96.03,"t":"2026-06-22T04:00:00Z","v":896852,"vw":102.944292},{"c":103.6,"h":107.32,"l":100.49,"n":14301,"o":100.49,"t":"2026-06-23T04:00:00Z","v":616547,"vw":104.04455},{"c":117.29,"h":118.7,"l":102.87,"n":18877,"o":104.38,"t":"2026-06-24T04:00:00Z","v":1055248,"vw":113.311786},{"c":119.37,"h":121.45,"l":114.01,"n":16724,"o":116.2,"t":"2026-06-25T04:00:00Z","v":1014577,"vw":118.401845},{"c":126.89,"h":128.24,"l":117,"n":23071,"o":117.64,"t":"2026-06-26T04:00:00Z","v":4047465,"vw":125.839967},{"c":123.58,"h":126.89,"l":120.38,"n":15876,"o":126.71,"t":"2026-06-29T04:00:00Z","v":722342,"vw":122.853854},{"c":122.94,"h":126.76,"l":120,"n":12494,"o":120,"t":"2026-06-30T04:00:00Z","v":613861,"vw":124.43846},{"c":128.48,"h":131.2399,"l":120,"n":12256,"o":122.13,"t":"2026-07-01T04:00:00Z","v":738036,"vw":128.393117},{"c":129.74,"h":130.86,"l":122.88,"n":11554,"o":128.04,"t":"2026-07-02T04:00:00Z","v":582563,"vw":128.196045},{"c":122.07,"h":129.805,"l":121.75,"n":12642,"o":128.11,"t":"2026-07-06T04:00:00Z","v":542676,"vw":124.972755},{"c":116.8,"h":125.2,"l":116.56,"n":9856,"o":123.99,"t":"2026-07-07T04:00:00Z","v":385461,"vw":118.852874},{"c":118.25,"h":121.0999,"l":116.54,"n":8490,"o":116.55,"t":"2026-07-08T04:00:00Z","v":373395,"vw":118.435646},{"c":124.91,"h":125.32,"l":116.19,"n":9448,"o":118.42,"t":"2026-07-09T04:00:00Z","v":315727,"vw":124.227811},{"c":119.6,"h":125.04,"l":117,"n":8918,"o":124.47,"t":"2026-07-10T04:00:00Z","v":351404,"vw":120.017543},{"c":110.18,"h":121.365,"l":110,"n":9853,"o":119.73,"t":"2026-07-13T04:00:00Z","v":454401,"vw":113.127093},{"c":110.17,"h":116.46,"l":108.01,"n":10111,"o":111.04,"t":"2026-07-14T04:00:00Z","v":525049,"vw":112.618051},{"c":123.7,"h":129.8,"l":118,"n":18144,"o":118.75,"t":"2026-07-15T04:00:00Z","v":1338240,"vw":125.219824},{"c":105.83,"h":125.165,"l":104.46,"n":22241,"o":123.12,"t":"2026-07-16T04:00:00Z","v":1455410,"vw":113.209365},{"c":111.32,"h":117.82,"l":105.01,"n":14557,"o":108.51,"t":"2026-07-17T04:00:00Z","v":951511,"vw":113.842107},{"c":106.04,"h":115.5,"l":104.45,"n":9375,"o":112.5,"t":"2026-07-20T04:00:00Z","v":568406,"vw":107.027521},{"c":109.49,"h":112.895,"l":106.83,"n":10772,"o":107.01,"t":"2026-07-21T04:00:00Z","v":513337,"vw":109.750448},{"c":109.85,"h":113.63,"l":108.19,"n":9032,"o":108.45,"t":"2026-07-22T04:00:00Z","v":350196,"vw":111.096847},{"c":115.86,"h":116.61,"l":108.2154,"n":8080,"o":108.24,"t":"2026-07-23T04:00:00Z","v":394185,"vw":114.75037},{"c":109.51,"h":117.93,"l":109.27,"n":8816,"o":115.4,"t":"2026-07-24T04:00:00Z","v":533206,"vw":112.746164},{"c":111.42,"h":116.09,"l":110.25,"n":11763,"o":111.05,"t":"2026-07-27T04:00:00Z","v":554229,"vw":112.782359},{"c":111.54,"h":117.08,"l":108.58,"n":13635,"o":112.78,"t":"2026-07-28T04:00:00Z","v":988316,"vw":111.935632},{"c":107.76,"h":114.215,"l":107.5,"n":9678,"o":110.19,"t":"2026-07-29T04:00:00Z","v":447508,"vw":110.614221},{"c":104.63,"h":111.07,"l":104.25,"n":13523,"o":106.45,"t":"2026-07-30T04:00:00Z","v":684404,"vw":106.351543},{"c":105,"h":107.64,"l":101.74,"n":15409,"o":103.47,"t":"2026-07-31T04:00:00Z","v":918437,"vw":105.196733},{"c":101.89,"h":105,"l":93.77,"n":33241,"o":102.15,"t":"2026-08-03T04:00:00Z","v":2765608,"vw":98.865737},{"c":107.28,"h":107.82,"l":98.56,"n":23399,"o":102.93,"t":"2026-08-04T04:00:00Z","v":1702751,"vw":104.821591},{"c":111.34,"h":114.3,"l":107.68,"n":15470,"o":108.62,"t":"2026-08-05T04:00:00Z","v":936219,"vw":111.07111},{"c":108.65,"h":111.91,"l":107.39,"n":10867,"o":111,"t":"2026-08-06T04:00:00Z","v":457118,"vw":108.797658},{"c":114.39,"h":114.41,"l":109.8,"n":11885,"o":110.68,"t":"2026-08-07T04:00:00Z","v":542296,"vw":112.462784},{"c":110.75,"h":113.91,"l":107.665,"n":12845,"o":112.75,"t":"2026-08-10T04:00:00Z","v":605105,"vw":110.069921},{"c":108.95,"h":110.47,"l":106.78,"n":10350,"o":109.67,"t":"2026-08-11T04:00:00Z","v":561926,"vw":108.961851},{"c":109.05,"h":111.86,"l":104.98,"n":15088,"o":108.23,"t":"2026-08-12T04:00:00Z","v":1359704,"vw":108.444758},{"c":111,"h":111.98,"l":107.37,"n":12234,"o":108.75,"t":"2026-08-13T04:00:00Z","v":571756,"vw":110.754915},{"c":112.71,"h":113.52,"l":109.84,"n":10851,"o":110.28,"t":"2026-08-14T04:00:00Z","v":523486,"vw":112.363336},{"c":108.22,"h":111.28,"l":106.08,"n":13858,"o":111.28,"t":"2026-08-17T04:00:00Z","v":581722,"vw":107.86251},{"c":111.31,"h":111.57,"l":106.4,"n":9993,"o":106.4,"t":"2026-08-18T04:00:00Z","v":464101,"vw":109.725557},{"c":111.23,"h":117.3968,"l":110.07,"n":16335,"o":114.5,"t":"2026-08-19T04:00:00Z","v":748363,"vw":112.267546},{"c":105.32,"h":111.39,"l":101.69,"n":17413,"o":111,"t":"2026-08-20T04:00:00Z","v":772901,"vw":104.250613},{"c":102.82,"h":108.87,"l":102.52,"n":8292,"o":105.18,"t":"2026-08-21T04:00:00Z","v":393645,"vw":104.40826},{"c":98.46,"h":102.75,"l":93.81,"n":15012,"o":100,"t":"2026-08-24T04:00:00Z","v":717323,"vw":97.285256},{"c":102.35,"h":104.08,"l":97.73,"n":13436,"o":100.31,"t":"2026-08-25T04:00:00Z","v":787183,"vw":101.594255},{"c":102.8,"h":104.87,"l":101.3,"n":13336,"o":102.04,"t":"2026-08-26T04:00:00Z","v":657051,"vw":103.080888},{"c":101.81,"h":103.44,"l":100.385,"n":7624,"o":102.06,"t":"2026-08-27T04:00:00Z","v":270806,"vw":102.343431},{"c":97.93,"h":102.41,"l":96.995,"n":13403,"o":102.3,"t":"2026-08-28T04:00:00Z","v":623714,"vw":98.511452},{"c":98.41,"h":101.38,"l":97.14,"n":13805,"o":100,"t":"2026-08-31T04:00:00Z","v":678838,"vw":98.993606},{"c":97.51,"h":100.86,"l":97.27,"n":9055,"o":98.59,"t":"2026-09-01T04:00:00Z","v":548836,"vw":98.925021},{"c":98.46,"h":100.55,"l":95.4427,"n":11116,"o":97.8,"t":"2026-09-02T04:00:00Z","v":427357,"vw":97.566228},{"c":97.75,"h":100.9761,"l":95.42,"n":9846,"o":99.74,"t":"2026-09-03T04:00:00Z","v":357007,"vw":97.650798},{"c":98.51,"h":99.8925,"l":97.2,"n":11090,"o":98.92,"t":"2026-09-04T04:00:00Z","v":363267,"vw":98.466074},{"c":103.83,"h":104.23,"l":98.1747,"n":13931,"o":99,"t":"2026-09-08T04:00:00Z","v":714498,"vw":102.096939},{"c":99.67,"h":104.5306,"l":97,"n":15112,"o":103.2,"t":"2026-09-09T04:00:00Z","v":553053,"vw":99.665282},{"c":98.14,"h":99.8599,"l":97.04,"n":13467,"o":98.96,"t":"2026-09-10T04:00:00Z","v":390402,"vw":98.53041},{"c":98.97,"h":102.29,"l":98.815,"n":13239,"o":99.45,"t":"2026-09-11T04:00:00Z","v":575842,"vw":99.825991},{"c":101.7,"h":104.185,"l":98.46,"n":16001,"o":99.31,"t":"2026-09-14T04:00:00Z","v":620607,"vw":101.713509},{"c":103.89,"h":105.26,"l":100.01,"n":15804,"o":102.02,"t":"2026-09-15T04:00:00Z","v":939018,"vw":103.030097},{"c":102.42,"h":104.93,"l":100.4959,"n":12790,"o":103.86,"t":"2026-09-16T04:00:00Z","v":860479,"vw":102.680247},{"c":108.68,"h":109.74,"l":102.83,"n":14348,"o":105.56,"t":"2026-09-17T04:00:00Z","v":766621,"vw":108.380144},{"c":106.75,"h":109.3,"l":104.54,"n":15446,"o":109.3,"t":"2026-09-18T04:00:00Z","v":1870134,"vw":106.606088},{"c":112.8,"h":113.24,"l":105.4,"n":13151,"o":107.44,"t":"2026-09-21T04:00:00Z","v":584707,"vw":111.138202},{"c":118.14,"h":122,"l":113.22,"n":25016,"o":113.99,"t":"2026-09-22T04:00:00Z","v":2136988,"vw":118.996342},{"c":115.78,"h":118.74,"l":110.6,"n":16275,"o":118.11,"t":"2026-09-23T04:00:00Z","v":754254,"vw":115.213987},{"c":115.72,"h":117.91,"l":111.5101,"n":13437,"o":115.29,"t":"2026-09-24T04:00:00Z","v":580798,"vw":115.783983},{"c":116.57,"h":118.15,"l":113.88,"n":12312,"o":116,"t":"2026-09-25T04:00:00Z","v":613601,"vw":115.980135},{"c":115,"h":118,"l":112.3,"n":12016,"o":114.57,"t":"2026-09-28T04:00:00Z","v":638126,"vw":115.410863},{"c":117.82,"h":118.94,"l":112.0344,"n":13802,"o":115.34,"t":"2026-09-29T04:00:00Z","v":481753,"vw":116.427793},{"c":121.23,"h":122.435,"l":116.755,"n":14623,"o":117.56,"t":"2026-09-30T04:00:00Z","v":689800,"vw":120.779197},{"c":117.22,"h":123.829,"l":116.0363,"n":16276,"o":121.23,"t":"2026-10-01T04:00:00Z","v":660262,"vw":118.786984},{"c":116.76,"h":120.85,"l":115.475,"n":11338,"o":120.26,"t":"2026-10-02T04:00:00Z","v":598417,"vw":117.450243},{"c":118.87,"h":119.12,"l":114.8,"n":10897,"o":116.45,"t":"2026-10-05T04:00:00Z","v":536429,"vw":118.406528},{"c":108.96,"h":119.29,"l":108.77,"n":16295,"o":119.29,"t":"2026-10-06T04:00:00Z","v":736832,"vw":112.221419},{"c":110.95,"h":113.425,"l":108.84,"n":12967,"o":108.92,"t":"2026-10-07T04:00:00Z","v":655149,"vw":111.494602},{"c":126.63,"h":136.715,"l":110.56,"n":50484,"o":111.6,"t":"2026-10-08T04:00:00Z","v":3491188,"vw":126.927385},{"c":130.9,"h":135.115,"l":123.02,"n":19523,"o":125.71,"t":"2026-10-09T04:00:00Z","v":1114253,"vw":131.335167},{"c":122.4,"h":129.99,"l":120.57,"n":19521,"o":129.99,"t":"2026-10-12T04:00:00Z","v":991596,"vw":124.158432},{"c":116.26,"h":122.27,"l":115.67,"n":11624,"o":121.17,"t":"2026-10-13T04:00:00Z","v":845168,"vw":117.916957},{"c":113.47,"h":118.91,"l":112.615,"n":11252,"o":115.35,"t":"2026-10-14T04:00:00Z","v":487698,"vw":114.161745},{"c":115.07,"h":115.99,"l":111.05,"n":13689,"o":112.74,"t":"2026-10-15T04:00:00Z","v":689049,"vw":114.28305},{"c":108.82,"h":114.25,"l":106.51,"n":15221,"o":114.19,"t":"2026-10-16T04:00:00Z","v":673000,"vw":108.836252},{"c":122.28,"h":123.93,"l":113,"n":24503,"o":115.34,"t":"2026-10-19T04:00:00Z","v":1466056,"vw":119.416191},{"c":127.11,"h":130.11,"l":113.52,"n":19467,"o":120.62,"t":"2026-10-20T04:00:00Z","v":1070195,"vw":125.303103},{"c":136.66,"h":139.1213,"l":127.14,"n":18117,"o":127.5,"t":"2026-10-21T04:00:00Z","v":708345,"vw":136.10638},{"c":138.49,"h":141.75,"l":135.14,"n":17113,"o":136,"t":"2026-10-22T04:00:00Z","v":794124,"vw":138.663045}],"volatilityBars":[{"c":107.07,"h":107.07,"l":107.07,"n":1,"o":107.07,"t":"2026-09-21T12:45:00Z","v":300,"vw":107.07},{"c":107.5,"h":107.5,"l":107.5,"n":2,"o":107.5,"t":"2026-09-21T13:00:00Z","v":101,"vw":107.5},{"c":107.665,"h":108,"l":105.4,"n":470,"o":107.44,"t":"2026-09-21T13:30:00Z","v":10879,"vw":107.463349},{"c":109.81,"h":109.94,"l":107.95,"n":199,"o":108.05,"t":"2026-09-21T13:45:00Z","v":9785,"vw":108.627634},{"c":109.76,"h":109.76,"l":109.1,"n":319,"o":109.62,"t":"2026-09-21T14:00:00Z","v":7995,"vw":109.435421},{"c":108.91,"h":109.71,"l":108.89,"n":413,"o":109.68,"t":"2026-09-21T14:15:00Z","v":14736,"vw":109.25589},{"c":109.73,"h":110.2425,"l":109.385,"n":321,"o":109.385,"t":"2026-09-21T14:30:00Z","v":12475,"vw":109.90192},{"c":109.9,"h":109.98,"l":109.37,"n":158,"o":109.89,"t":"2026-09-21T14:45:00Z","v":4375,"vw":109.667099},{"c":109.49,"h":109.9,"l":108.9,"n":249,"o":109.9,"t":"2026-09-21T15:00:00Z","v":7269,"vw":109.463994},{"c":109.43,"h":109.73,"l":109.41,"n":285,"o":109.5375,"t":"2026-09-21T15:15:00Z","v":5470,"vw":109.516283},{"c":109.63,"h":109.63,"l":109.4,"n":106,"o":109.485,"t":"2026-09-21T15:30:00Z","v":1426,"vw":109.515641},{"c":109.545,"h":109.63,"l":109.33,"n":148,"o":109.39,"t":"2026-09-21T15:45:00Z","v":3888,"vw":109.458759},{"c":108.915,"h":109.48,"l":108.635,"n":500,"o":109.36,"t":"2026-09-21T16:00:00Z","v":10734,"vw":109.046636},{"c":109.84,"h":109.84,"l":109.4,"n":141,"o":109.55,"t":"2026-09-21T16:15:00Z","v":4107,"vw":109.605199},{"c":109.82,"h":110,"l":109.48,"n":367,"o":109.92,"t":"2026-09-21T16:30:00Z","v":6864,"vw":109.825129},{"c":109.01,"h":109.635,"l":108.16,"n":386,"o":109.48,"t":"2026-09-21T16:45:00Z","v":63438,"vw":109.171148},{"c":109.25,"h":109.32,"l":108.83,"n":136,"o":108.965,"t":"2026-09-21T17:00:00Z","v":3282,"vw":108.993528},{"c":109.775,"h":110,"l":108.97,"n":255,"o":109.07,"t":"2026-09-21T17:15:00Z","v":14438,"vw":109.709716},{"c":110.29,"h":110.29,"l":109.48,"n":261,"o":109.48,"t":"2026-09-21T17:30:00Z","v":9757,"vw":109.899558},{"c":110.52,"h":110.7499,"l":110.4,"n":272,"o":110.47,"t":"2026-09-21T17:45:00Z","v":10135,"vw":110.565732},{"c":110.49,"h":111,"l":110.34,"n":463,"o":110.55,"t":"2026-09-21T18:00:00Z","v":25626,"vw":110.725489},{"c":110.61,"h":110.8999,"l":110.45,"n":300,"o":110.78,"t":"2026-09-21T18:15:00Z","v":7716,"vw":110.61489},{"c":110.6,"h":110.73,"l":110.49,"n":179,"o":110.55,"t":"2026-09-21T18:30:00Z","v":5338,"vw":110.623481},{"c":111.58,"h":111.705,"l":110.645,"n":495,"o":110.645,"t":"2026-09-21T18:45:00Z","v":18302,"vw":111.254854},{"c":111.14,"h":111.98,"l":111.14,"n":411,"o":111.53,"t":"2026-09-21T19:00:00Z","v":10912,"vw":111.61792},{"c":111.79,"h":111.85,"l":111.09,"n":509,"o":111.3,"t":"2026-09-21T19:15:00Z","v":13622,"vw":111.566017},{"c":112.67,"h":112.67,"l":111.86,"n":862,"o":111.86,"t":"2026-09-21T19:30:00Z","v":23502,"vw":112.371537},{"c":113.23,"h":113.24,"l":111.95,"n":2770,"o":112.67,"t":"2026-09-21T19:45:00Z","v":127467,"vw":112.625131},{"c":112.8,"h":113.23,"l":112.8,"n":20,"o":113.23,"t":"2026-09-21T20:00:00Z","v":101073,"vw":112.800446},{"c":112.8,"h":112.8,"l":112.8,"n":1,"o":112.8,"t":"2026-09-21T22:15:00Z","v":500,"vw":112.8},{"c":112.79,"h":112.79,"l":112.79,"n":20,"o":112.79,"t":"2026-09-21T22:30:00Z","v":464,"vw":112.79},{"c":113.34,"h":113.34,"l":113.34,"n":2,"o":113.34,"t":"2026-09-22T10:15:00Z","v":131,"vw":113.34},{"c":112.04,"h":112.04,"l":112.04,"n":16,"o":112.04,"t":"2026-09-22T11:00:00Z","v":250,"vw":112.04},{"c":112.8,"h":112.8,"l":112.69,"n":4,"o":112.69,"t":"2026-09-22T11:15:00Z","v":500,"vw":112.776744},{"c":113.31,"h":113.31,"l":113.31,"n":5,"o":113.31,"t":"2026-09-22T13:15:00Z","v":156,"vw":113.31},{"c":115.42,"h":115.43,"l":113.22,"n":316,"o":113.99,"t":"2026-09-22T13:30:00Z","v":15182,"vw":114.353108},{"c":117.65,"h":118.4299,"l":115,"n":397,"o":115.5591,"t":"2026-09-22T13:45:00Z","v":16863,"vw":116.503084},{"c":120.425,"h":120.7676,"l":117.255,"n":1179,"o":117.64,"t":"2026-09-22T14:00:00Z","v":78708,"vw":118.971514},{"c":119.008,"h":120.45,"l":117.81,"n":1207,"o":119.86,"t":"2026-09-22T14:15:00Z","v":80311,"vw":119.129761},{"c":120.49,"h":120.49,"l":118.77,"n":1039,"o":118.985,"t":"2026-09-22T14:30:00Z","v":73748,"vw":119.443344},{"c":120.715,"h":121.11,"l":120.32,"n":627,"o":120.4525,"t":"2026-09-22T14:45:00Z","v":30964,"vw":120.627406},{"c":121.13,"h":121.34,"l":119.775,"n":815,"o":120.715,"t":"2026-09-22T15:00:00Z","v":115734,"vw":120.647092},{"c":120.85,"h":122,"l":120.47,"n":773,"o":121.13,"t":"2026-09-22T15:15:00Z","v":75915,"vw":121.418442},{"c":120.355,"h":121.47,"l":120,"n":931,"o":120.82,"t":"2026-09-22T15:30:00Z","v":88150,"vw":120.767222},{"c":120.4708,"h":120.68,"l":119.4,"n":1020,"o":120.3875,"t":"2026-09-22T15:45:00Z","v":142275,"vw":120.240221},{"c":118.665,"h":120.32,"l":117.63,"n":1272,"o":120.3,"t":"2026-09-22T16:00:00Z","v":103980,"vw":119.071217},{"c":120,"h":120.04,"l":118.11,"n":789,"o":118.795,"t":"2026-09-22T16:15:00Z","v":71497,"vw":118.972395},{"c":117.88,"h":119.805,"l":117.47,"n":1725,"o":119.76,"t":"2026-09-22T16:30:00Z","v":125211,"vw":118.715342},{"c":117.865,"h":118.54,"l":117.35,"n":671,"o":118.11,"t":"2026-09-22T16:45:00Z","v":25047,"vw":117.911281},{"c":117.7,"h":118.25,"l":117.17,"n":601,"o":118.2,"t":"2026-09-22T17:00:00Z","v":19526,"vw":117.608784},{"c":117.25,"h":117.85,"l":117.02,"n":639,"o":117.6,"t":"2026-09-22T17:15:00Z","v":27010,"vw":117.500774},{"c":117.105,"h":117.45,"l":116.885,"n":469,"o":117.29,"t":"2026-09-22T17:30:00Z","v":17631,"vw":117.224533},{"c":117.21,"h":117.41,"l":116.215,"n":764,"o":117.41,"t":"2026-09-22T17:45:00Z","v":27766,"vw":116.857885},{"c":118.555,"h":118.89,"l":117.21,"n":683,"o":117.21,"t":"2026-09-22T18:00:00Z","v":34278,"vw":118.204791},{"c":117.85,"h":118.9,"l":117.605,"n":738,"o":118.9,"t":"2026-09-22T18:15:00Z","v":54203,"vw":118.373093},{"c":116.255,"h":118.02,"l":116.13,"n":844,"o":117.94,"t":"2026-09-22T18:30:00Z","v":49431,"vw":117.302304},{"c":116.28,"h":117.17,"l":116,"n":895,"o":116.255,"t":"2026-09-22T18:45:00Z","v":42521,"vw":116.548237},{"c":116.47,"h":117.24,"l":116,"n":923,"o":116.405,"t":"2026-09-22T19:00:00Z","v":46965,"vw":116.596244},{"c":118.12,"h":118.12,"l":116.35,"n":989,"o":116.47,"t":"2026-09-22T19:15:00Z","v":53098,"vw":117.237739},{"c":119.63,"h":119.86,"l":117.61,"n":964,"o":118.29,"t":"2026-09-22T19:30:00Z","v":43491,"vw":118.559731},{"c":118.27,"h":120.36,"l":117.49,"n":3322,"o":119.735,"t":"2026-09-22T19:45:00Z","v":208841,"vw":118.748923},{"c":118.14,"h":118.14,"l":118.14,"n":30,"o":118.14,"t":"2026-09-22T20:00:00Z","v":107678,"vw":118.14},{"c":119.75,"h":119.75,"l":119.75,"n":4,"o":119.75,"t":"2026-09-22T21:15:00Z","v":362,"vw":119.75},{"c":118.35,"h":119,"l":118.35,"n":4,"o":119,"t":"2026-09-22T21:45:00Z","v":373,"vw":118.824798},{"c":118.0179,"h":118.0179,"l":118.0179,"n":5,"o":118.0179,"t":"2026-09-22T22:00:00Z","v":1025,"vw":118.0179},{"c":118.36,"h":118.36,"l":118.36,"n":2,"o":118.36,"t":"2026-09-22T22:45:00Z","v":199,"vw":118.36},{"c":118.2,"h":118.2,"l":118.2,"n":10,"o":118.2,"t":"2026-09-23T11:30:00Z","v":276,"vw":118.2},{"c":118,"h":118,"l":118,"n":1,"o":118,"t":"2026-09-23T12:15:00Z","v":169,"vw":118},{"c":117.64,"h":118.15,"l":117.15,"n":13,"o":117.15,"t":"2026-09-23T12:45:00Z","v":1010,"vw":117.718842},{"c":118.5,"h":118.5,"l":118,"n":4,"o":118,"t":"2026-09-23T13:00:00Z","v":400,"vw":118.3125},{"c":117.49,"h":117.49,"l":117.49,"n":8,"o":117.49,"t":"2026-09-23T13:15:00Z","v":201,"vw":117.49},{"c":116.89,"h":118.74,"l":115.18,"n":318,"o":118.11,"t":"2026-09-23T13:30:00Z","v":34248,"vw":117.005881},{"c":115.23,"h":117.19,"l":115.23,"n":213,"o":117.16,"t":"2026-09-23T13:45:00Z","v":12433,"vw":115.941486},{"c":115.585,"h":115.61,"l":114.9,"n":288,"o":115.405,"t":"2026-09-23T14:00:00Z","v":15907,"vw":115.321233},{"c":116.11,"h":116.255,"l":115.25,"n":227,"o":115.97,"t":"2026-09-23T14:15:00Z","v":6696,"vw":115.821539},{"c":113.76,"h":116.08,"l":113.6526,"n":602,"o":115.925,"t":"2026-09-23T14:30:00Z","v":19732,"vw":114.431872},{"c":113.84,"h":114.13,"l":112.76,"n":699,"o":113.37,"t":"2026-09-23T14:45:00Z","v":40164,"vw":113.321545},{"c":114,"h":114,"l":112.57,"n":254,"o":113.44,"t":"2026-09-23T15:00:00Z","v":10177,"vw":113.286846},{"c":114.465,"h":114.98,"l":113.82,"n":270,"o":114.025,"t":"2026-09-23T15:15:00Z","v":10370,"vw":114.342495},{"c":113.825,"h":114.26,"l":113.69,"n":410,"o":114.25,"t":"2026-09-23T15:30:00Z","v":12195,"vw":113.896023},{"c":112.31,"h":113.885,"l":112.22,"n":1104,"o":113.88,"t":"2026-09-23T15:45:00Z","v":56336,"vw":112.898847},{"c":111.72,"h":112.235,"l":111.375,"n":251,"o":112.18,"t":"2026-09-23T16:00:00Z","v":10525,"vw":111.735753},{"c":111.57,"h":111.84,"l":110.6,"n":427,"o":111.705,"t":"2026-09-23T16:15:00Z","v":17415,"vw":111.252575},{"c":112.14,"h":112.54,"l":111.645,"n":162,"o":111.645,"t":"2026-09-23T16:30:00Z","v":5596,"vw":112.073718},{"c":112.355,"h":112.59,"l":111.74,"n":327,"o":112.14,"t":"2026-09-23T16:45:00Z","v":14614,"vw":112.242169},{"c":112.35,"h":112.61,"l":112.16,"n":128,"o":112.36,"t":"2026-09-23T17:00:00Z","v":3467,"vw":112.357608},{"c":113.2,"h":113.2,"l":112.39,"n":310,"o":112.57,"t":"2026-09-23T17:15:00Z","v":6969,"vw":112.839231},{"c":114.58,"h":114.95,"l":113.21,"n":491,"o":113.21,"t":"2026-09-23T17:30:00Z","v":20852,"vw":114.168964},{"c":115,"h":115.1,"l":114.38,"n":433,"o":114.46,"t":"2026-09-23T17:45:00Z","v":18840,"vw":114.767759},{"c":114.275,"h":115.1,"l":113.6,"n":719,"o":115.02,"t":"2026-09-23T18:00:00Z","v":24902,"vw":114.389544},{"c":115.71,"h":115.99,"l":114.1,"n":614,"o":114.1,"t":"2026-09-23T18:15:00Z","v":24811,"vw":115.14843},{"c":116.9,"h":116.9,"l":115.71,"n":558,"o":115.71,"t":"2026-09-23T18:30:00Z","v":27428,"vw":116.384764},{"c":117.425,"h":117.44,"l":116.41,"n":454,"o":116.69,"t":"2026-09-23T18:45:00Z","v":17864,"vw":116.808295},{"c":117.67,"h":117.76,"l":116.62,"n":612,"o":117.175,"t":"2026-09-23T19:00:00Z","v":32877,"vw":117.042515},{"c":117.56,"h":117.73,"l":117.06,"n":906,"o":117.73,"t":"2026-09-23T19:15:00Z","v":34920,"vw":117.348317},{"c":117.9,"h":118.35,"l":117.355,"n":849,"o":117.53,"t":"2026-09-23T19:30:00Z","v":32198,"vw":118.020867},{"c":115.83,"h":117.76,"l":114.51,"n":2675,"o":117.75,"t":"2026-09-23T19:45:00Z","v":144126,"vw":115.755763},{"c":115.78,"h":115.78,"l":115.78,"n":18,"o":115.78,"t":"2026-09-23T20:00:00Z","v":65248,"vw":115.78},{"c":116.92,"h":116.92,"l":116.92,"n":2,"o":116.92,"t":"2026-09-23T22:30:00Z","v":110,"vw":116.92},{"c":115.55,"h":115.61,"l":115.55,"n":7,"o":115.61,"t":"2026-09-24T08:15:00Z","v":234,"vw":115.58},{"c":115.5,"h":115.5,"l":115.5,"n":1,"o":115.5,"t":"2026-09-24T11:15:00Z","v":100,"vw":115.5},{"c":115.28,"h":115.28,"l":115.28,"n":5,"o":115.28,"t":"2026-09-24T12:00:00Z","v":200,"vw":115.28},{"c":118.35,"h":118.35,"l":115.5,"n":18,"o":115.5,"t":"2026-09-24T12:15:00Z","v":608,"vw":116.636154},{"c":117.7,"h":117.84,"l":115.275,"n":389,"o":115.65,"t":"2026-09-24T13:30:00Z","v":25612,"vw":116.010096},{"c":115.23,"h":117.84,"l":114.94,"n":601,"o":117.51,"t":"2026-09-24T13:45:00Z","v":41295,"vw":116.644328},{"c":115.3,"h":115.9548,"l":114.81,"n":411,"o":115.51,"t":"2026-09-24T14:00:00Z","v":24681,"vw":115.346661},{"c":116.7,"h":117.2125,"l":115.365,"n":261,"o":115.365,"t":"2026-09-24T14:15:00Z","v":14451,"vw":116.105373},{"c":116.96,"h":117.09,"l":116.68,"n":72,"o":116.7,"t":"2026-09-24T14:30:00Z","v":1745,"vw":116.8768},{"c":115.95,"h":116.995,"l":115.68,"n":356,"o":116.655,"t":"2026-09-24T14:45:00Z","v":18670,"vw":116.132118},{"c":115.94,"h":116.27,"l":115.71,"n":101,"o":115.94,"t":"2026-09-24T15:00:00Z","v":3960,"vw":116.050164},{"c":113.865,"h":115.925,"l":113.7,"n":272,"o":115.925,"t":"2026-09-24T15:15:00Z","v":21053,"vw":115.27711},{"c":113.225,"h":113.76,"l":111.5101,"n":426,"o":113.375,"t":"2026-09-24T15:30:00Z","v":33926,"vw":112.37344},{"c":114.49,"h":114.51,"l":113.225,"n":353,"o":113.59,"t":"2026-09-24T15:45:00Z","v":11675,"vw":113.96218},{"c":113.53,"h":114.41,"l":113.53,"n":141,"o":114.41,"t":"2026-09-24T16:00:00Z","v":4117,"vw":113.973245},{"c":114.62,"h":115.24,"l":114.035,"n":556,"o":114.08,"t":"2026-09-24T16:15:00Z","v":14427,"vw":114.769677},{"c":115.38,"h":115.71,"l":114.22,"n":164,"o":114.22,"t":"2026-09-24T16:30:00Z","v":4547,"vw":115.1092},{"c":115.25,"h":115.85,"l":114.92,"n":475,"o":115.425,"t":"2026-09-24T16:45:00Z","v":27196,"vw":115.275122},{"c":114.89,"h":115.28,"l":114.89,"n":207,"o":115.045,"t":"2026-09-24T17:00:00Z","v":12449,"vw":115.100731},{"c":114.35,"h":114.84,"l":114.03,"n":297,"o":114.77,"t":"2026-09-24T17:15:00Z","v":6867,"vw":114.391839},{"c":115.4,"h":115.5,"l":114.845,"n":140,"o":114.99,"t":"2026-09-24T17:30:00Z","v":8255,"vw":115.344462},{"c":114.98,"h":115.5,"l":114.98,"n":104,"o":115.075,"t":"2026-09-24T17:45:00Z","v":1615,"vw":115.144167},{"c":115.165,"h":115.29,"l":114.695,"n":227,"o":115.29,"t":"2026-09-24T18:00:00Z","v":3963,"vw":115.044445},{"c":116.39,"h":116.39,"l":115.035,"n":444,"o":115.12,"t":"2026-09-24T18:15:00Z","v":10548,"vw":115.705853},{"c":117.49,"h":117.51,"l":116.48,"n":801,"o":116.72,"t":"2026-09-24T18:30:00Z","v":28256,"vw":117.006919},{"c":116.275,"h":117.91,"l":116.245,"n":587,"o":117.8,"t":"2026-09-24T18:45:00Z","v":22912,"vw":117.215889},{"c":116.04,"h":116.31,"l":115.79,"n":412,"o":116.25,"t":"2026-09-24T19:00:00Z","v":8083,"vw":116.14047},{"c":116.64,"h":116.99,"l":116.04,"n":552,"o":116.2,"t":"2026-09-24T19:15:00Z","v":22730,"vw":116.576751},{"c":117.185,"h":117.415,"l":116.635,"n":551,"o":116.635,"t":"2026-09-24T19:30:00Z","v":20539,"vw":117.117061},{"c":115.72,"h":117.11,"l":115.46,"n":2073,"o":117,"t":"2026-09-24T19:45:00Z","v":111175,"vw":116.377289},{"c":115.72,"h":115.72,"l":115.72,"n":14,"o":115.72,"t":"2026-09-24T20:00:00Z","v":49427,"vw":115.72},{"c":117,"h":117,"l":117,"n":1,"o":117,"t":"2026-09-25T09:00:00Z","v":100,"vw":117},{"c":115.93,"h":116.01,"l":115.045,"n":202,"o":116,"t":"2026-09-25T13:30:00Z","v":8432,"vw":115.586436},{"c":114.915,"h":115.78,"l":114.56,"n":388,"o":115.703,"t":"2026-09-25T13:45:00Z","v":11250,"vw":115.38092},{"c":114.65,"h":115.75,"l":113.88,"n":779,"o":114.91,"t":"2026-09-25T14:00:00Z","v":82160,"vw":114.752988},{"c":114.51,"h":115.42,"l":113.97,"n":403,"o":114.685,"t":"2026-09-25T14:15:00Z","v":45756,"vw":114.739005},{"c":115.695,"h":116.225,"l":115.16,"n":303,"o":115.16,"t":"2026-09-25T14:30:00Z","v":15599,"vw":115.638946},{"c":114.83,"h":115.665,"l":114.495,"n":294,"o":115.665,"t":"2026-09-25T14:45:00Z","v":11349,"vw":115.090135},{"c":115.775,"h":116.11,"l":115.3,"n":322,"o":115.3,"t":"2026-09-25T15:00:00Z","v":13083,"vw":115.865475},{"c":115.095,"h":115.89,"l":115.095,"n":209,"o":115.89,"t":"2026-09-25T15:15:00Z","v":7501,"vw":115.530611},{"c":114.62,"h":115.11,"l":114.62,"n":110,"o":115.11,"t":"2026-09-25T15:30:00Z","v":5636,"vw":114.845532},{"c":115.18,"h":115.18,"l":113.9768,"n":117,"o":114.51,"t":"2026-09-25T15:45:00Z","v":5107,"vw":114.578199},{"c":115.0475,"h":116.46,"l":115.0475,"n":483,"o":115.18,"t":"2026-09-25T16:00:00Z","v":35475,"vw":116.040933},{"c":116.375,"h":116.6299,"l":115.22,"n":335,"o":115.26,"t":"2026-09-25T16:15:00Z","v":15707,"vw":115.9636},{"c":116.99,"h":117,"l":116.15,"n":187,"o":116.395,"t":"2026-09-25T16:30:00Z","v":5989,"vw":116.565323},{"c":116.84,"h":117.03,"l":116.54,"n":422,"o":116.99,"t":"2026-09-25T16:45:00Z","v":20750,"vw":116.807668},{"c":116.89,"h":116.96,"l":116.605,"n":360,"o":116.905,"t":"2026-09-25T17:00:00Z","v":16369,"vw":116.711298},{"c":116.61,"h":117.0775,"l":116.61,"n":257,"o":116.765,"t":"2026-09-25T17:15:00Z","v":8040,"vw":116.841333},{"c":116.44,"h":116.595,"l":115.87,"n":493,"o":116.595,"t":"2026-09-25T17:30:00Z","v":24517,"vw":116.213668},{"c":116.48,"h":116.58,"l":116.08,"n":241,"o":116.3277,"t":"2026-09-25T17:45:00Z","v":14132,"vw":116.354913},{"c":117.01,"h":117.01,"l":116.4,"n":163,"o":116.49,"t":"2026-09-25T18:00:00Z","v":3603,"vw":116.583495},{"c":116.185,"h":117,"l":116.09,"n":276,"o":117,"t":"2026-09-25T18:15:00Z","v":9348,"vw":116.663667},{"c":116.55,"h":116.55,"l":116.24,"n":281,"o":116.28,"t":"2026-09-25T18:30:00Z","v":9087,"vw":116.364258},{"c":116.995,"h":117.62,"l":116.45,"n":422,"o":116.51,"t":"2026-09-25T18:45:00Z","v":11385,"vw":117.097261},{"c":117.55,"h":117.6095,"l":116.97,"n":253,"o":117.14,"t":"2026-09-25T19:00:00Z","v":5814,"vw":117.310513},{"c":117.54,"h":117.82,"l":117.335,"n":426,"o":117.82,"t":"2026-09-25T19:15:00Z","v":13251,"vw":117.555078},{"c":117.515,"h":117.74,"l":117.385,"n":443,"o":117.525,"t":"2026-09-25T19:30:00Z","v":11931,"vw":117.587862},{"c":116.655,"h":118.15,"l":116.54,"n":1874,"o":117.68,"t":"2026-09-25T19:45:00Z","v":79976,"vw":117.212733},{"c":115,"h":116.63,"l":115,"n":38,"o":116.63,"t":"2026-09-25T20:00:00Z","v":89097,"vw":116.552658},{"c":116.57,"h":116.57,"l":115,"n":23,"o":116.57,"t":"2026-09-25T20:30:00Z","v":7964,"vw":116.527619},{"c":116.56,"h":116.56,"l":116.56,"n":6,"o":116.56,"t":"2026-09-28T08:00:00Z","v":142,"vw":116.56},{"c":114.385,"h":115.725,"l":114.07,"n":262,"o":114.57,"t":"2026-09-28T13:30:00Z","v":12669,"vw":114.714455},{"c":113.188,"h":114.38,"l":112.3,"n":462,"o":114.38,"t":"2026-09-28T13:45:00Z","v":31035,"vw":113.721598},{"c":114.595,"h":115.155,"l":113.48,"n":258,"o":113.515,"t":"2026-09-28T14:00:00Z","v":9669,"vw":114.166033},{"c":114.915,"h":115.28,"l":114.04,"n":128,"o":114.6,"t":"2026-09-28T14:15:00Z","v":6006,"vw":114.675457},{"c":115.17,"h":115.17,"l":113.7,"n":398,"o":114.83,"t":"2026-09-28T14:30:00Z","v":78674,"vw":114.224832},{"c":115.805,"h":115.805,"l":115.155,"n":115,"o":115.6244,"t":"2026-09-28T14:45:00Z","v":5660,"vw":115.468873},{"c":116.255,"h":116.28,"l":115.79,"n":226,"o":115.805,"t":"2026-09-28T15:00:00Z","v":8251,"vw":116.07669},{"c":115.77,"h":116.255,"l":115.75,"n":393,"o":116.2425,"t":"2026-09-28T15:15:00Z","v":9571,"vw":116.097563},{"c":114.92,"h":116.18,"l":114.68,"n":631,"o":115.88,"t":"2026-09-28T15:30:00Z","v":35491,"vw":115.618755},{"c":115.8,"h":116.25,"l":115.1525,"n":313,"o":115.1525,"t":"2026-09-28T15:45:00Z","v":24283,"vw":116.094267},{"c":114.77,"h":115.79,"l":114.675,"n":471,"o":115.79,"t":"2026-09-28T16:00:00Z","v":21039,"vw":115.116964},{"c":115.36,"h":115.49,"l":114.725,"n":395,"o":114.7375,"t":"2026-09-28T16:15:00Z","v":21313,"vw":115.123338},{"c":115.4,"h":115.63,"l":115.14,"n":551,"o":115.405,"t":"2026-09-28T16:30:00Z","v":11402,"vw":115.402633},{"c":115.081,"h":115.51,"l":115.081,"n":257,"o":115.44,"t":"2026-09-28T16:45:00Z","v":5027,"vw":115.357324},{"c":116.05,"h":116.055,"l":115.31,"n":298,"o":115.405,"t":"2026-09-28T17:00:00Z","v":11747,"vw":115.660094},{"c":115.67,"h":116.08,"l":115.41,"n":231,"o":116.08,"t":"2026-09-28T17:15:00Z","v":3285,"vw":115.77956},{"c":117.385,"h":117.56,"l":115.62,"n":307,"o":115.62,"t":"2026-09-28T17:30:00Z","v":11655,"vw":116.446224},{"c":117.37,"h":117.42,"l":117.13,"n":203,"o":117.39,"t":"2026-09-28T17:45:00Z","v":14103,"vw":117.259834},{"c":117.41,"h":118,"l":117.16,"n":250,"o":117.42,"t":"2026-09-28T18:00:00Z","v":8408,"vw":117.537772},{"c":116.1875,"h":117.83,"l":115.975,"n":479,"o":117.69,"t":"2026-09-28T18:15:00Z","v":44416,"vw":117.218886},{"c":116.845,"h":117.1975,"l":116.38,"n":256,"o":116.48,"t":"2026-09-28T18:30:00Z","v":8298,"vw":116.878925},{"c":116.88,"h":117.035,"l":116.04,"n":254,"o":116.54,"t":"2026-09-28T18:45:00Z","v":11574,"vw":116.652177},{"c":116.05,"h":117.02,"l":116.05,"n":347,"o":116.8575,"t":"2026-09-28T19:00:00Z","v":11052,"vw":116.863824},{"c":115.56,"h":116.52,"l":115.4,"n":386,"o":116.045,"t":"2026-09-28T19:15:00Z","v":19388,"vw":116.187934},{"c":116.815,"h":116.99,"l":115.63,"n":591,"o":115.63,"t":"2026-09-28T19:30:00Z","v":22484,"vw":116.335244},{"c":114.81,"h":116.98,"l":114.81,"n":2018,"o":116.69,"t":"2026-09-28T19:45:00Z","v":99951,"vw":115.519197},{"c":115,"h":115,"l":115,"n":26,"o":115,"t":"2026-09-28T20:00:00Z","v":71021,"vw":115},{"c":114.3875,"h":114.3875,"l":114.3875,"n":1,"o":114.3875,"t":"2026-09-29T12:15:00Z","v":100,"vw":114.3875},{"c":114,"h":117.35,"l":114,"n":191,"o":115.34,"t":"2026-09-29T13:30:00Z","v":7312,"vw":115.579022},{"c":113.215,"h":113.82,"l":112.0344,"n":324,"o":113.82,"t":"2026-09-29T13:45:00Z","v":11388,"vw":112.950918},{"c":113.21,"h":113.37,"l":112.39,"n":305,"o":113.21,"t":"2026-09-29T14:00:00Z","v":10923,"vw":112.869681},{"c":114.14,"h":114.62,"l":112.62,"n":325,"o":112.765,"t":"2026-09-29T14:15:00Z","v":9413,"vw":113.896512},{"c":114.005,"h":114.47,"l":113.73,"n":246,"o":114.11,"t":"2026-09-29T14:30:00Z","v":8135,"vw":114.068883},{"c":114.42,"h":114.72,"l":113.96,"n":185,"o":114.105,"t":"2026-09-29T14:45:00Z","v":5754,"vw":114.330882},{"c":114.1975,"h":114.465,"l":114.065,"n":367,"o":114.28,"t":"2026-09-29T15:00:00Z","v":6351,"vw":114.234729},{"c":114.29,"h":114.5,"l":114.165,"n":262,"o":114.195,"t":"2026-09-29T15:15:00Z","v":6866,"vw":114.285313},{"c":114.72,"h":114.92,"l":113.97,"n":317,"o":114.12,"t":"2026-09-29T15:30:00Z","v":12911,"vw":114.47238},{"c":114.5,"h":114.7425,"l":114,"n":374,"o":114.715,"t":"2026-09-29T15:45:00Z","v":12333,"vw":114.506461},{"c":114.76,"h":114.84,"l":114.5,"n":339,"o":114.68,"t":"2026-09-29T16:00:00Z","v":6679,"vw":114.700363},{"c":114.4,"h":114.56,"l":114.04,"n":185,"o":114.39,"t":"2026-09-29T16:15:00Z","v":6269,"vw":114.379345},{"c":114.5,"h":114.62,"l":114.185,"n":160,"o":114.19,"t":"2026-09-29T16:30:00Z","v":2678,"vw":114.368947},{"c":114.33,"h":114.49,"l":114.205,"n":373,"o":114.48,"t":"2026-09-29T16:45:00Z","v":11712,"vw":114.291808},{"c":114.6,"h":115.105,"l":114.315,"n":385,"o":114.33,"t":"2026-09-29T17:00:00Z","v":7090,"vw":114.674063},{"c":114.73,"h":114.73,"l":114.158,"n":279,"o":114.455,"t":"2026-09-29T17:15:00Z","v":8389,"vw":114.322768},{"c":114.63,"h":114.64,"l":114.3215,"n":177,"o":114.3215,"t":"2026-09-29T17:30:00Z","v":3812,"vw":114.542673},{"c":114.89,"h":114.89,"l":114.24,"n":304,"o":114.525,"t":"2026-09-29T17:45:00Z","v":11113,"vw":114.54237},{"c":115.365,"h":115.75,"l":114.89,"n":391,"o":114.89,"t":"2026-09-29T18:00:00Z","v":10185,"vw":115.438013},{"c":116.045,"h":116.07,"l":115.075,"n":316,"o":115.54,"t":"2026-09-29T18:15:00Z","v":11044,"vw":115.575968},{"c":116.185,"h":116.58,"l":115.7425,"n":554,"o":116.17,"t":"2026-09-29T18:30:00Z","v":18593,"vw":116.109949},{"c":118.1,"h":118.1,"l":116.1801,"n":645,"o":116.4,"t":"2026-09-29T18:45:00Z","v":23059,"vw":117.26402},{"c":118.32,"h":118.94,"l":118.32,"n":636,"o":118.365,"t":"2026-09-29T19:00:00Z","v":18786,"vw":118.457161},{"c":118.38,"h":118.65,"l":117.91,"n":624,"o":118.23,"t":"2026-09-29T19:15:00Z","v":16597,"vw":118.315195},{"c":118.22,"h":118.94,"l":118.1389,"n":859,"o":118.1389,"t":"2026-09-29T19:30:00Z","v":27522,"vw":118.464945},{"c":117.9,"h":118.22,"l":116.92,"n":2401,"o":118.19,"t":"2026-09-29T19:45:00Z","v":87203,"vw":117.343638},{"c":117.82,"h":117.82,"l":117.82,"n":17,"o":117.82,"t":"2026-09-29T20:00:00Z","v":96264,"vw":117.82},{"c":117.85,"h":117.85,"l":117.85,"n":13,"o":117.85,"t":"2026-09-30T08:00:00Z","v":243,"vw":117.85},{"c":117.82,"h":117.82,"l":117.82,"n":3,"o":117.82,"t":"2026-09-30T08:15:00Z","v":147,"vw":117.82},{"c":118.85,"h":118.85,"l":118.85,"n":6,"o":118.85,"t":"2026-09-30T12:45:00Z","v":105,"vw":118.85},{"c":120.67,"h":120.67,"l":116.755,"n":338,"o":117.56,"t":"2026-09-30T13:30:00Z","v":29675,"vw":117.789503},{"c":118.42,"h":121.545,"l":118.42,"n":806,"o":120.75,"t":"2026-09-30T13:45:00Z","v":29449,"vw":120.14996},{"c":120.685,"h":121.25,"l":118.3925,"n":458,"o":119.15,"t":"2026-09-30T14:00:00Z","v":20013,"vw":119.952866},{"c":119.12,"h":121.23,"l":119.05,"n":612,"o":120.69,"t":"2026-09-30T14:15:00Z","v":36439,"vw":119.98455},{"c":119.69,"h":120.04,"l":118.965,"n":272,"o":119.63,"t":"2026-09-30T14:30:00Z","v":11978,"vw":119.572582},{"c":120.565,"h":120.565,"l":119.685,"n":224,"o":119.685,"t":"2026-09-30T14:45:00Z","v":9710,"vw":120.017721},{"c":120.78,"h":121.6,"l":120.68,"n":505,"o":120.705,"t":"2026-09-30T15:00:00Z","v":26102,"vw":121.19827},{"c":120.955,"h":120.955,"l":119.95,"n":496,"o":119.95,"t":"2026-09-30T15:15:00Z","v":18806,"vw":120.367647},{"c":119.69,"h":122.37,"l":119.14,"n":420,"o":121.29,"t":"2026-09-30T15:30:00Z","v":16918,"vw":121.293857},{"c":119.765,"h":120.25,"l":119.24,"n":105,"o":119.805,"t":"2026-09-30T15:45:00Z","v":2607,"vw":119.639607},{"c":120.57,"h":120.57,"l":120.045,"n":208,"o":120.045,"t":"2026-09-30T16:00:00Z","v":4088,"vw":120.321943},{"c":121.44,"h":121.44,"l":120.45,"n":93,"o":120.45,"t":"2026-09-30T16:15:00Z","v":2376,"vw":120.832727},{"c":121.39,"h":121.47,"l":120.7,"n":467,"o":121.4,"t":"2026-09-30T16:30:00Z","v":20835,"vw":121.083966},{"c":121.04,"h":121.43,"l":121.04,"n":260,"o":121.43,"t":"2026-09-30T16:45:00Z","v":7008,"vw":121.308168},{"c":121.055,"h":121.06,"l":120.64,"n":318,"o":120.855,"t":"2026-09-30T17:00:00Z","v":6314,"vw":120.837263},{"c":119.14,"h":121.19,"l":119.125,"n":414,"o":121.19,"t":"2026-09-30T17:15:00Z","v":13702,"vw":120.103553},{"c":119.725,"h":120,"l":118.945,"n":385,"o":119.41,"t":"2026-09-30T17:30:00Z","v":20935,"vw":119.129729},{"c":120.485,"h":120.54,"l":119.48,"n":382,"o":119.725,"t":"2026-09-30T17:45:00Z","v":11830,"vw":120.0038},{"c":121.4,"h":121.845,"l":120.5,"n":449,"o":120.76,"t":"2026-09-30T18:00:00Z","v":14917,"vw":121.190644},{"c":121.87,"h":122.27,"l":121.18,"n":489,"o":121.395,"t":"2026-09-30T18:15:00Z","v":21256,"vw":121.605093},{"c":121.83,"h":122.405,"l":121.72,"n":480,"o":121.9725,"t":"2026-09-30T18:30:00Z","v":13952,"vw":122.093066},{"c":121.915,"h":122.1,"l":121.75,"n":331,"o":122.1,"t":"2026-09-30T18:45:00Z","v":7776,"vw":121.906597},{"c":122.03,"h":122.03,"l":121.37,"n":337,"o":121.705,"t":"2026-09-30T19:00:00Z","v":6830,"vw":121.614833},{"c":121.39,"h":122.32,"l":121.37,"n":569,"o":121.765,"t":"2026-09-30T19:15:00Z","v":14205,"vw":121.717817},{"c":122.435,"h":122.435,"l":121.33,"n":748,"o":121.42,"t":"2026-09-30T19:30:00Z","v":24696,"vw":121.626105},{"c":121.24,"h":122.28,"l":120.89,"n":2302,"o":122.15,"t":"2026-09-30T19:45:00Z","v":118915,"vw":121.446677},{"c":121.23,"h":121.23,"l":121.23,"n":16,"o":121.23,"t":"2026-09-30T20:00:00Z","v":154764,"vw":121.23},{"c":122.46,"h":122.46,"l":122.46,"n":1,"o":122.46,"t":"2026-09-30T23:15:00Z","v":200,"vw":122.46},{"c":122.25,"h":122.25,"l":122.25,"n":11,"o":122.25,"t":"2026-10-01T08:00:00Z","v":140,"vw":122.25},{"c":120.58,"h":120.58,"l":120.58,"n":1,"o":120.58,"t":"2026-10-01T11:15:00Z","v":101,"vw":120.58},{"c":121.23,"h":121.23,"l":121.23,"n":1,"o":121.23,"t":"2026-10-01T12:00:00Z","v":100,"vw":121.23},{"c":121.23,"h":121.23,"l":121.23,"n":1,"o":121.23,"t":"2026-10-01T12:15:00Z","v":139,"vw":121.23},{"c":121.23,"h":121.23,"l":121.23,"n":2,"o":121.23,"t":"2026-10-01T13:15:00Z","v":10000,"vw":121.23},{"c":123.24,"h":123.829,"l":120.87,"n":511,"o":121.23,"t":"2026-10-01T13:30:00Z","v":17589,"vw":122.237466},{"c":123.16,"h":123.18,"l":122.03,"n":240,"o":123.05,"t":"2026-10-01T13:45:00Z","v":8626,"vw":122.644175},{"c":122.33,"h":122.68,"l":121.24,"n":338,"o":122.68,"t":"2026-10-01T14:00:00Z","v":10116,"vw":121.845447},{"c":121.36,"h":122.47,"l":120.775,"n":270,"o":122.25,"t":"2026-10-01T14:15:00Z","v":8915,"vw":121.837528},{"c":119.68,"h":121.175,"l":119.65,"n":235,"o":121.175,"t":"2026-10-01T14:30:00Z","v":9063,"vw":120.440954},{"c":121.74,"h":121.8,"l":119.955,"n":255,"o":120.24,"t":"2026-10-01T14:45:00Z","v":9589,"vw":120.77716},{"c":123.18,"h":123.18,"l":121.645,"n":450,"o":121.645,"t":"2026-10-01T15:00:00Z","v":14566,"vw":122.481957},{"c":122.62,"h":123.4,"l":122.37,"n":271,"o":123.02,"t":"2026-10-01T15:15:00Z","v":11335,"vw":122.819384},{"c":122.105,"h":122.46,"l":121.865,"n":340,"o":122.38,"t":"2026-10-01T15:30:00Z","v":9526,"vw":122.138698},{"c":121.48,"h":122.13,"l":121.47,"n":210,"o":122.1,"t":"2026-10-01T15:45:00Z","v":4934,"vw":121.758299},{"c":121.625,"h":121.79,"l":121.43,"n":446,"o":121.67,"t":"2026-10-01T16:00:00Z","v":10247,"vw":121.623425},{"c":121.68,"h":122.11,"l":121.45,"n":341,"o":121.8,"t":"2026-10-01T16:15:00Z","v":15593,"vw":121.6701},{"c":121.74,"h":122.02,"l":121.68,"n":231,"o":121.7,"t":"2026-10-01T16:30:00Z","v":4467,"vw":121.875994},{"c":120.83,"h":122.59,"l":120.78,"n":443,"o":121.95,"t":"2026-10-01T16:45:00Z","v":16191,"vw":121.581129},{"c":121.12,"h":121.13,"l":120.41,"n":456,"o":120.95,"t":"2026-10-01T17:00:00Z","v":12294,"vw":120.858795},{"c":121.795,"h":121.9,"l":120.605,"n":477,"o":120.61,"t":"2026-10-01T17:15:00Z","v":9931,"vw":121.233642},{"c":121.16,"h":121.56,"l":120.64,"n":302,"o":121.56,"t":"2026-10-01T17:30:00Z","v":10841,"vw":121.155699},{"c":119.515,"h":121.38,"l":119.29,"n":786,"o":121.23,"t":"2026-10-01T17:45:00Z","v":30859,"vw":120.353909},{"c":118.635,"h":119.51,"l":118.49,"n":334,"o":119.51,"t":"2026-10-01T18:00:00Z","v":9067,"vw":118.838081},{"c":118.73,"h":119.46,"l":118.46,"n":569,"o":118.635,"t":"2026-10-01T18:15:00Z","v":16208,"vw":119.007032},{"c":118.11,"h":118.98,"l":118.11,"n":923,"o":118.62,"t":"2026-10-01T18:30:00Z","v":27571,"vw":118.602314},{"c":118.32,"h":118.35,"l":117.725,"n":617,"o":118.11,"t":"2026-10-01T18:45:00Z","v":13898,"vw":117.992199},{"c":118.19,"h":118.535,"l":118.105,"n":697,"o":118.225,"t":"2026-10-01T19:00:00Z","v":17956,"vw":118.277023},{"c":117.46,"h":118.11,"l":116.8,"n":906,"o":118.11,"t":"2026-10-01T19:15:00Z","v":22132,"vw":117.559297},{"c":116.995,"h":117.81,"l":116.995,"n":1133,"o":117.385,"t":"2026-10-01T19:30:00Z","v":34251,"vw":117.343435},{"c":117.255,"h":117.31,"l":116.0363,"n":2727,"o":117.04,"t":"2026-10-01T19:45:00Z","v":105711,"vw":116.480904},{"c":117.22,"h":117.22,"l":117.22,"n":15,"o":117.22,"t":"2026-10-01T20:00:00Z","v":104343,"vw":117.22},{"c":118.04,"h":118.04,"l":117.22,"n":18,"o":117.22,"t":"2026-10-01T20:15:00Z","v":65549,"vw":117.221262},{"c":118.55,"h":118.55,"l":118.55,"n":2,"o":118.55,"t":"2026-10-01T23:45:00Z","v":299,"vw":118.55},{"c":118.09,"h":118.09,"l":118.09,"n":11,"o":118.09,"t":"2026-10-02T11:30:00Z","v":227,"vw":118.09},{"c":118,"h":118,"l":118,"n":1,"o":118,"t":"2026-10-02T12:15:00Z","v":130,"vw":118},{"c":120,"h":120,"l":120,"n":3,"o":120,"t":"2026-10-02T12:30:00Z","v":152,"vw":120},{"c":118.41,"h":120.85,"l":118.05,"n":324,"o":120.26,"t":"2026-10-02T13:30:00Z","v":25504,"vw":119.727127},{"c":118.5825,"h":118.98,"l":117.7425,"n":273,"o":118.585,"t":"2026-10-02T13:45:00Z","v":15524,"vw":118.559216},{"c":118.6078,"h":119.25,"l":117.5,"n":759,"o":118.88,"t":"2026-10-02T14:00:00Z","v":61421,"vw":118.112347},{"c":118.505,"h":118.965,"l":118.21,"n":139,"o":118.66,"t":"2026-10-02T14:15:00Z","v":5477,"vw":118.755411},{"c":118.51,"h":118.86,"l":118.49,"n":172,"o":118.515,"t":"2026-10-02T14:30:00Z","v":4428,"vw":118.54964},{"c":119.07,"h":119.38,"l":118.33,"n":291,"o":118.495,"t":"2026-10-02T14:45:00Z","v":12132,"vw":118.818396},{"c":117.97,"h":119.25,"l":117.6786,"n":459,"o":119.25,"t":"2026-10-02T15:00:00Z","v":14021,"vw":118.623159},{"c":117.2841,"h":119.75,"l":117.2841,"n":977,"o":118.26,"t":"2026-10-02T15:15:00Z","v":80473,"vw":118.634449},{"c":117.42,"h":117.76,"l":117,"n":276,"o":117.2412,"t":"2026-10-02T15:30:00Z","v":8831,"vw":117.350441},{"c":116.66,"h":117.42,"l":116.66,"n":290,"o":117.42,"t":"2026-10-02T15:45:00Z","v":6301,"vw":117.029936},{"c":116.16,"h":116.705,"l":116.15,"n":233,"o":116.6475,"t":"2026-10-02T16:00:00Z","v":7640,"vw":116.435134},{"c":116.13,"h":116.34,"l":115.98,"n":164,"o":116.17,"t":"2026-10-02T16:15:00Z","v":5684,"vw":116.116738},{"c":116.5,"h":116.97,"l":116.18,"n":384,"o":116.18,"t":"2026-10-02T16:30:00Z","v":10856,"vw":116.552414},{"c":116.14,"h":116.76,"l":116.06,"n":179,"o":116.74,"t":"2026-10-02T16:45:00Z","v":7352,"vw":116.321579},{"c":116.265,"h":116.265,"l":115.61,"n":218,"o":116.02,"t":"2026-10-02T17:00:00Z","v":5562,"vw":115.89788},{"c":115.795,"h":116.51,"l":115.68,"n":160,"o":116.265,"t":"2026-10-02T17:15:00Z","v":5033,"vw":116.112162},{"c":116.2125,"h":116.39,"l":115.9659,"n":134,"o":115.97,"t":"2026-10-02T17:30:00Z","v":4796,"vw":116.091512},{"c":116.25,"h":116.655,"l":116.25,"n":162,"o":116.3988,"t":"2026-10-02T17:45:00Z","v":4873,"vw":116.48893},{"c":116.47,"h":116.47,"l":116.19,"n":115,"o":116.38,"t":"2026-10-02T18:00:00Z","v":4304,"vw":116.323333},{"c":116.34,"h":116.54,"l":116.005,"n":307,"o":116.49,"t":"2026-10-02T18:15:00Z","v":12736,"vw":116.372399},{"c":116.63,"h":116.63,"l":116.085,"n":221,"o":116.59,"t":"2026-10-02T18:30:00Z","v":7220,"vw":116.346201},{"c":116.49,"h":116.62,"l":116.13,"n":170,"o":116.355,"t":"2026-10-02T18:45:00Z","v":4525,"vw":116.355898},{"c":115.95,"h":116.785,"l":115.95,"n":281,"o":116.485,"t":"2026-10-02T19:00:00Z","v":10358,"vw":116.397865},{"c":115.86,"h":115.98,"l":115.69,"n":280,"o":115.98,"t":"2026-10-02T19:15:00Z","v":8243,"vw":115.837953},{"c":115.845,"h":115.96,"l":115.475,"n":653,"o":115.805,"t":"2026-10-02T19:30:00Z","v":23533,"vw":115.715484},{"c":116.76,"h":116.76,"l":115.96,"n":1764,"o":115.96,"t":"2026-10-02T19:45:00Z","v":76461,"vw":116.336121},{"c":116.76,"h":116.76,"l":116.63,"n":36,"o":116.63,"t":"2026-10-02T20:00:00Z","v":140728,"vw":116.755623},{"c":117,"h":117,"l":117,"n":1,"o":117,"t":"2026-10-05T09:45:00Z","v":386,"vw":117},{"c":117.14,"h":117.14,"l":117.14,"n":19,"o":117.14,"t":"2026-10-05T11:15:00Z","v":926,"vw":117.14},{"c":116.28,"h":116.815,"l":114.8,"n":292,"o":116.45,"t":"2026-10-05T13:30:00Z","v":13673,"vw":115.750555},{"c":117.38,"h":118.1,"l":116.255,"n":211,"o":116.255,"t":"2026-10-05T13:45:00Z","v":11277,"vw":117.441695},{"c":118.505,"h":119.06,"l":117.475,"n":291,"o":118.04,"t":"2026-10-05T14:00:00Z","v":12920,"vw":118.517079},{"c":116.265,"h":118.595,"l":115.705,"n":455,"o":118.55,"t":"2026-10-05T14:15:00Z","v":20473,"vw":117.803807},{"c":116.56,"h":117.06,"l":116.06,"n":491,"o":116.285,"t":"2026-10-05T14:30:00Z","v":21760,"vw":116.560905},{"c":116.945,"h":116.945,"l":116.19,"n":303,"o":116.33,"t":"2026-10-05T14:45:00Z","v":6127,"vw":116.43312},{"c":117.76,"h":117.78,"l":116.84,"n":306,"o":116.9,"t":"2026-10-05T15:00:00Z","v":8521,"vw":117.244953},{"c":117.29,"h":117.7,"l":117.29,"n":123,"o":117.7,"t":"2026-10-05T15:15:00Z","v":3732,"vw":117.460993},{"c":117.16,"h":117.3,"l":116.67,"n":340,"o":117.295,"t":"2026-10-05T15:30:00Z","v":9778,"vw":117.137965},{"c":117.635,"h":117.64,"l":117.015,"n":211,"o":117.015,"t":"2026-10-05T15:45:00Z","v":5813,"vw":117.353241},{"c":117.24,"h":117.485,"l":117.1,"n":223,"o":117.39,"t":"2026-10-05T16:00:00Z","v":6273,"vw":117.3175},{"c":118,"h":118,"l":117.22,"n":282,"o":117.4,"t":"2026-10-05T16:15:00Z","v":11505,"vw":117.505897},{"c":118.17,"h":118.18,"l":118.08,"n":78,"o":118.08,"t":"2026-10-05T16:30:00Z","v":1750,"vw":118.157107},{"c":118.14,"h":118.14,"l":118.14,"n":68,"o":118.14,"t":"2026-10-05T16:45:00Z","v":1454,"vw":118.14},{"c":118.0693,"h":118.25,"l":117.81,"n":158,"o":118.25,"t":"2026-10-05T17:00:00Z","v":5504,"vw":117.984136},{"c":118.56,"h":118.74,"l":117.835,"n":226,"o":118.02,"t":"2026-10-05T17:15:00Z","v":7967,"vw":118.132324},{"c":118.75,"h":118.75,"l":118.36,"n":144,"o":118.55,"t":"2026-10-05T17:30:00Z","v":4821,"vw":118.596364},{"c":118.875,"h":119.12,"l":118.5401,"n":392,"o":118.845,"t":"2026-10-05T17:45:00Z","v":14576,"vw":118.882281},{"c":117.64,"h":118.54,"l":117.64,"n":171,"o":118.54,"t":"2026-10-05T18:00:00Z","v":4375,"vw":118.037921},{"c":117.425,"h":117.925,"l":117.425,"n":180,"o":117.84,"t":"2026-10-05T18:15:00Z","v":5194,"vw":117.721234},{"c":117.795,"h":118.185,"l":117.415,"n":301,"o":117.415,"t":"2026-10-05T18:30:00Z","v":9608,"vw":117.897492},{"c":118.26,"h":118.26,"l":117.77,"n":191,"o":117.775,"t":"2026-10-05T18:45:00Z","v":4404,"vw":118.017816},{"c":118.3006,"h":118.83,"l":118.3006,"n":277,"o":118.525,"t":"2026-10-05T19:00:00Z","v":10312,"vw":118.558857},{"c":118.525,"h":118.76,"l":118.34,"n":208,"o":118.49,"t":"2026-10-05T19:15:00Z","v":5507,"vw":118.517143},{"c":118.545,"h":118.98,"l":118.37,"n":690,"o":118.445,"t":"2026-10-05T19:30:00Z","v":19701,"vw":118.675955},{"c":118.8,"h":118.98,"l":118.27,"n":1553,"o":118.44,"t":"2026-10-05T19:45:00Z","v":53071,"vw":118.683331},{"c":118.87,"h":118.87,"l":118.87,"n":23,"o":118.87,"t":"2026-10-05T20:00:00Z","v":214459,"vw":118.87},{"c":118.87,"h":118.87,"l":118.87,"n":1,"o":118.87,"t":"2026-10-05T23:45:00Z","v":100,"vw":118.87},{"c":119,"h":119,"l":119,"n":3,"o":119,"t":"2026-10-06T08:00:00Z","v":508,"vw":119},{"c":118.48,"h":119.29,"l":117.51,"n":130,"o":119.29,"t":"2026-10-06T13:30:00Z","v":4110,"vw":118.5337},{"c":115.865,"h":118.46,"l":115.2,"n":759,"o":118.205,"t":"2026-10-06T13:45:00Z","v":45497,"vw":116.588182},{"c":113.895,"h":115.75,"l":113.56,"n":624,"o":115.505,"t":"2026-10-06T14:00:00Z","v":21880,"vw":114.461833},{"c":111.395,"h":114.25,"l":111.28,"n":876,"o":114.21,"t":"2026-10-06T14:15:00Z","v":50518,"vw":112.85806},{"c":111.315,"h":112.31,"l":111.1395,"n":895,"o":111.28,"t":"2026-10-06T14:30:00Z","v":48209,"vw":111.787944},{"c":112.81,"h":112.81,"l":111.33,"n":349,"o":111.33,"t":"2026-10-06T14:45:00Z","v":9019,"vw":112.220976},{"c":114.64,"h":115.13,"l":113.18,"n":319,"o":113.18,"t":"2026-10-06T15:00:00Z","v":9846,"vw":114.098443},{"c":116.325,"h":116.325,"l":114.88,"n":332,"o":115,"t":"2026-10-06T15:15:00Z","v":16847,"vw":115.145389},{"c":115.95,"h":116.48,"l":115.95,"n":154,"o":116.225,"t":"2026-10-06T15:30:00Z","v":6758,"vw":116.13348},{"c":115.685,"h":116.11,"l":115.265,"n":113,"o":116.11,"t":"2026-10-06T15:45:00Z","v":4747,"vw":115.631061},{"c":115.38,"h":115.675,"l":115.16,"n":365,"o":115.415,"t":"2026-10-06T16:00:00Z","v":9764,"vw":115.416174},{"c":114.54,"h":115.84,"l":114.54,"n":398,"o":115.62,"t":"2026-10-06T16:15:00Z","v":19374,"vw":115.37841},{"c":114.51,"h":114.87,"l":114.48,"n":279,"o":114.54,"t":"2026-10-06T16:30:00Z","v":7845,"vw":114.656882},{"c":112.81,"h":114.72,"l":112.53,"n":406,"o":114.28,"t":"2026-10-06T16:45:00Z","v":69703,"vw":114.323352},{"c":112.785,"h":113.56,"l":112.785,"n":333,"o":112.81,"t":"2026-10-06T17:00:00Z","v":11141,"vw":113.025708},{"c":112.395,"h":112.785,"l":112.09,"n":174,"o":112.785,"t":"2026-10-06T17:15:00Z","v":7033,"vw":112.489137},{"c":111.395,"h":112.02,"l":111.18,"n":189,"o":112.01,"t":"2026-10-06T17:30:00Z","v":5974,"vw":111.732098},{"c":111.69,"h":112.19,"l":110.84,"n":732,"o":111.465,"t":"2026-10-06T17:45:00Z","v":41148,"vw":111.595166},{"c":112.06,"h":112.13,"l":111.645,"n":614,"o":111.645,"t":"2026-10-06T18:00:00Z","v":17604,"vw":111.942968},{"c":112.03,"h":112.67,"l":111.74,"n":238,"o":112.08,"t":"2026-10-06T18:15:00Z","v":8637,"vw":112.196858},{"c":111.345,"h":112.285,"l":111.345,"n":241,"o":112.03,"t":"2026-10-06T18:30:00Z","v":15311,"vw":111.933244},{"c":111.94,"h":112.01,"l":111.31,"n":525,"o":111.4,"t":"2026-10-06T18:45:00Z","v":19394,"vw":111.725663},{"c":111.04,"h":111.955,"l":110.13,"n":1350,"o":111.955,"t":"2026-10-06T19:00:00Z","v":45882,"vw":111.356151},{"c":110.33,"h":110.98,"l":110.26,"n":534,"o":110.98,"t":"2026-10-06T19:15:00Z","v":15839,"vw":110.500593},{"c":109.845,"h":110.4443,"l":108.98,"n":1083,"o":110.34,"t":"2026-10-06T19:30:00Z","v":31650,"vw":109.581542},{"c":108.78,"h":110.17,"l":108.77,"n":2510,"o":109.7,"t":"2026-10-06T19:45:00Z","v":107210,"vw":109.450217},{"c":109.5,"h":109.5,"l":108.96,"n":14,"o":108.96,"t":"2026-10-06T20:00:00Z","v":65819,"vw":108.960862},{"c":109.65,"h":110.9,"l":109.65,"n":55,"o":110.9,"t":"2026-10-07T08:30:00Z","v":2595,"vw":110.182212},{"c":109.69,"h":109.69,"l":109.69,"n":7,"o":109.69,"t":"2026-10-07T09:15:00Z","v":142,"vw":109.69},{"c":109.64,"h":109.64,"l":109.59,"n":16,"o":109.59,"t":"2026-10-07T09:30:00Z","v":661,"vw":109.629669},{"c":109.5,"h":109.5,"l":109.5,"n":3,"o":109.5,"t":"2026-10-07T10:45:00Z","v":374,"vw":109.5},{"c":111.07,"h":111.07,"l":108.84,"n":294,"o":108.92,"t":"2026-10-07T13:30:00Z","v":9789,"vw":109.283364},{"c":112.41,"h":112.41,"l":109.52,"n":673,"o":110.85,"t":"2026-10-07T13:45:00Z","v":57814,"vw":111.023293},{"c":111.325,"h":112.0125,"l":110.27,"n":295,"o":111.86,"t":"2026-10-07T14:00:00Z","v":12876,"vw":111.115029},{"c":112,"h":112.79,"l":111.02,"n":732,"o":111.14,"t":"2026-10-07T14:15:00Z","v":76275,"vw":111.69891},{"c":111.82,"h":112.45,"l":111.195,"n":918,"o":112.19,"t":"2026-10-07T14:30:00Z","v":43561,"vw":111.869802},{"c":112.51,"h":113.12,"l":111.48,"n":322,"o":111.71,"t":"2026-10-07T14:45:00Z","v":11953,"vw":112.029661},{"c":112.77,"h":112.77,"l":112.275,"n":157,"o":112.35,"t":"2026-10-07T15:00:00Z","v":4560,"vw":112.50414},{"c":112.68,"h":113.315,"l":112.68,"n":338,"o":112.785,"t":"2026-10-07T15:15:00Z","v":32472,"vw":112.933577},{"c":112.78,"h":113.245,"l":112.59,"n":231,"o":112.68,"t":"2026-10-07T15:30:00Z","v":7965,"vw":112.837871},{"c":113.15,"h":113.425,"l":112.54,"n":359,"o":112.54,"t":"2026-10-07T15:45:00Z","v":25128,"vw":113.048074},{"c":112.81,"h":113.18,"l":112.46,"n":198,"o":113.18,"t":"2026-10-07T16:00:00Z","v":5050,"vw":112.873103},{"c":112.52,"h":113,"l":112.49,"n":220,"o":112.8,"t":"2026-10-07T16:15:00Z","v":5947,"vw":112.761621},{"c":112.425,"h":112.87,"l":112.17,"n":166,"o":112.47,"t":"2026-10-07T16:30:00Z","v":4231,"vw":112.545893},{"c":111.5,"h":112.36,"l":111.41,"n":361,"o":112.1,"t":"2026-10-07T16:45:00Z","v":18437,"vw":111.914038},{"c":112,"h":112.34,"l":111.84,"n":259,"o":111.88,"t":"2026-10-07T17:00:00Z","v":8954,"vw":112.02253},{"c":111.88,"h":111.98,"l":111.35,"n":258,"o":111.98,"t":"2026-10-07T17:15:00Z","v":10688,"vw":111.725253},{"c":111.25,"h":112.07,"l":111.25,"n":177,"o":111.75,"t":"2026-10-07T17:30:00Z","v":7026,"vw":111.787148},{"c":110.78,"h":111.47,"l":110.6,"n":229,"o":111.3325,"t":"2026-10-07T17:45:00Z","v":9529,"vw":111.154739},{"c":110.29,"h":110.805,"l":110.04,"n":188,"o":110.76,"t":"2026-10-07T18:00:00Z","v":6377,"vw":110.466893},{"c":112.035,"h":112.11,"l":110,"n":437,"o":110.17,"t":"2026-10-07T18:15:00Z","v":20228,"vw":110.869007},{"c":111.89,"h":112.54,"l":111.87,"n":323,"o":111.87,"t":"2026-10-07T18:30:00Z","v":20203,"vw":112.082628},{"c":112.175,"h":112.27,"l":111.31,"n":343,"o":111.89,"t":"2026-10-07T18:45:00Z","v":24553,"vw":111.919643},{"c":111.015,"h":112.3,"l":110.8175,"n":514,"o":112.1,"t":"2026-10-07T19:00:00Z","v":19684,"vw":111.670097},{"c":110.85,"h":111.155,"l":110.29,"n":329,"o":111.155,"t":"2026-10-07T19:15:00Z","v":7032,"vw":110.690699},{"c":110.595,"h":111,"l":110.45,"n":736,"o":111,"t":"2026-10-07T19:30:00Z","v":33037,"vw":110.659774},{"c":110.96,"h":111.21,"l":110.205,"n":1829,"o":110.51,"t":"2026-10-07T19:45:00Z","v":98545,"vw":110.784957},{"c":110.95,"h":110.95,"l":110.95,"n":26,"o":110.95,"t":"2026-10-07T20:00:00Z","v":46272,"vw":110.95},{"c":110.95,"h":110.95,"l":110.95,"n":5,"o":110.95,"t":"2026-10-08T08:00:00Z","v":118,"vw":110.95},{"c":110.81,"h":110.81,"l":110.81,"n":3,"o":110.81,"t":"2026-10-08T08:15:00Z","v":103,"vw":110.81},{"c":111,"h":111.5,"l":111,"n":39,"o":111.5,"t":"2026-10-08T11:15:00Z","v":1700,"vw":111.157264},{"c":111.2,"h":111.2,"l":111,"n":33,"o":111,"t":"2026-10-08T11:30:00Z","v":1704,"vw":111.017197},{"c":113.75,"h":113.75,"l":112.77,"n":16,"o":112.77,"t":"2026-10-08T12:15:00Z","v":560,"vw":113.496154},{"c":113.05,"h":113.05,"l":112.6,"n":34,"o":112.6,"t":"2026-10-08T13:00:00Z","v":577,"vw":112.89},{"c":124.6,"h":125.43,"l":110.56,"n":2043,"o":111.6,"t":"2026-10-08T13:30:00Z","v":303208,"vw":118.022259},{"c":134.9075,"h":135.77,"l":123.6,"n":5265,"o":124.27,"t":"2026-10-08T13:45:00Z","v":370086,"vw":129.546921},{"c":131,"h":136.715,"l":129.2809,"n":5347,"o":134.74,"t":"2026-10-08T14:00:00Z","v":460572,"vw":133.141657},{"c":125.41,"h":132.75,"l":125,"n":3290,"o":130.73,"t":"2026-10-08T14:15:00Z","v":199079,"vw":129.140367},{"c":122.71,"h":126,"l":122.66,"n":3071,"o":125.65,"t":"2026-10-08T14:30:00Z","v":165989,"vw":124.465805},{"c":124.16,"h":124.645,"l":121.22,"n":2667,"o":122.63,"t":"2026-10-08T14:45:00Z","v":187122,"vw":123.149772},{"c":130.155,"h":131.15,"l":123.4325,"n":3321,"o":124.5099,"t":"2026-10-08T15:00:00Z","v":220152,"vw":128.532062},{"c":127.03,"h":130.995,"l":126.68,"n":1646,"o":130.155,"t":"2026-10-08T15:15:00Z","v":95643,"vw":128.713001},{"c":126.085,"h":128.29,"l":126.08,"n":1145,"o":127.02,"t":"2026-10-08T15:30:00Z","v":55957,"vw":127.011769},{"c":128.6896,"h":128.8,"l":125.52,"n":1196,"o":126.365,"t":"2026-10-08T15:45:00Z","v":49286,"vw":127.162038},{"c":128.09,"h":129.3882,"l":127.45,"n":1046,"o":128.78,"t":"2026-10-08T16:00:00Z","v":53445,"vw":128.555537},{"c":128.305,"h":129.93,"l":127.58,"n":935,"o":128.085,"t":"2026-10-08T16:15:00Z","v":47467,"vw":128.406705},{"c":130.2025,"h":130.52,"l":127.4,"n":1039,"o":128.345,"t":"2026-10-08T16:30:00Z","v":52321,"vw":129.152843},{"c":128.83,"h":130.69,"l":128.76,"n":1127,"o":130.69,"t":"2026-10-08T16:45:00Z","v":56829,"vw":129.736483},{"c":127.185,"h":129.19,"l":127.01,"n":1227,"o":129.16,"t":"2026-10-08T17:00:00Z","v":63759,"vw":128.140438},{"c":127.23,"h":128.22,"l":126.455,"n":842,"o":127.49,"t":"2026-10-08T17:15:00Z","v":78464,"vw":127.467345},{"c":125.62,"h":127.69,"l":125.26,"n":1168,"o":127.145,"t":"2026-10-08T17:30:00Z","v":58540,"vw":126.528425},{"c":124.995,"h":126.1295,"l":124.15,"n":1416,"o":125.4,"t":"2026-10-08T17:45:00Z","v":79611,"vw":125.078002},{"c":125.055,"h":126.68,"l":124.69,"n":820,"o":125,"t":"2026-10-08T18:00:00Z","v":41217,"vw":125.915027},{"c":126.33,"h":127.46,"l":125.46,"n":990,"o":125.55,"t":"2026-10-08T18:15:00Z","v":77153,"vw":126.598043},{"c":124.13,"h":126.6,"l":123.9575,"n":1053,"o":126.36,"t":"2026-10-08T18:30:00Z","v":48583,"vw":124.807047},{"c":123.8,"h":124.46,"l":123.02,"n":1152,"o":124.24,"t":"2026-10-08T18:45:00Z","v":58951,"vw":123.572792},{"c":124.66,"h":125.84,"l":122.06,"n":1526,"o":123.81,"t":"2026-10-08T19:00:00Z","v":111632,"vw":123.673162},{"c":125.71,"h":126.03,"l":124.8,"n":951,"o":124.86,"t":"2026-10-08T19:15:00Z","v":48349,"vw":125.525014},{"c":124.53,"h":125.57,"l":124.185,"n":1508,"o":125.57,"t":"2026-10-08T19:30:00Z","v":75491,"vw":124.857648},{"c":126.69,"h":126.99,"l":124,"n":3928,"o":124.535,"t":"2026-10-08T19:45:00Z","v":292872,"vw":125.787114},{"c":126.63,"h":126.63,"l":126.63,"n":26,"o":126.63,"t":"2026-10-08T20:00:00Z","v":125597,"vw":126.63},{"c":125.8728,"h":125.8728,"l":125.8728,"n":1,"o":125.8728,"t":"2026-10-08T22:15:00Z","v":100,"vw":125.8728},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-08T23:15:00Z","v":119,"vw":126},{"c":126.3,"h":127.1,"l":126.3,"n":12,"o":127.1,"t":"2026-10-09T12:45:00Z","v":507,"vw":126.732372},{"c":127.6,"h":128.39,"l":123.02,"n":1105,"o":125.71,"t":"2026-10-09T13:30:00Z","v":77605,"vw":126.250705},{"c":128.83,"h":129.17,"l":126.44,"n":809,"o":127.025,"t":"2026-10-09T13:45:00Z","v":52288,"vw":127.663846},{"c":129.475,"h":130.26,"l":128.56,"n":574,"o":129.18,"t":"2026-10-09T14:00:00Z","v":40212,"vw":129.362469},{"c":130.12,"h":130.5,"l":128.595,"n":648,"o":129.7,"t":"2026-10-09T14:15:00Z","v":26948,"vw":129.580698},{"c":130.37,"h":131.11,"l":130,"n":994,"o":130.1,"t":"2026-10-09T14:30:00Z","v":58652,"vw":130.527858},{"c":131.32,"h":131.61,"l":130.5,"n":763,"o":130.5,"t":"2026-10-09T14:45:00Z","v":50781,"vw":131.394765},{"c":130.69,"h":132.0668,"l":129.86,"n":632,"o":131.345,"t":"2026-10-09T15:00:00Z","v":31768,"vw":131.057109},{"c":130.19,"h":130.93,"l":130.09,"n":332,"o":130.63,"t":"2026-10-09T15:15:00Z","v":10962,"vw":130.437602},{"c":130.56,"h":130.945,"l":130.185,"n":438,"o":130.185,"t":"2026-10-09T15:30:00Z","v":10899,"vw":130.599126},{"c":131.05,"h":131.85,"l":129.88,"n":428,"o":130.47,"t":"2026-10-09T15:45:00Z","v":12452,"vw":130.921495},{"c":131.5,"h":131.5,"l":130.15,"n":288,"o":131.335,"t":"2026-10-09T16:00:00Z","v":11255,"vw":130.87917},{"c":132.365,"h":132.9494,"l":131.5942,"n":708,"o":131.62,"t":"2026-10-09T16:15:00Z","v":45764,"vw":132.309},{"c":132.055,"h":132.71,"l":132.055,"n":411,"o":132.34,"t":"2026-10-09T16:30:00Z","v":20642,"vw":132.422815},{"c":132.9,"h":132.95,"l":132.16,"n":470,"o":132.33,"t":"2026-10-09T16:45:00Z","v":13953,"vw":132.495547},{"c":134.09,"h":134.2064,"l":132.795,"n":729,"o":132.94,"t":"2026-10-09T17:00:00Z","v":28768,"vw":133.45177},{"c":134.56,"h":134.93,"l":133.89,"n":502,"o":133.915,"t":"2026-10-09T17:15:00Z","v":18449,"vw":134.350331},{"c":134.72,"h":134.98,"l":134.47,"n":525,"o":134.8,"t":"2026-10-09T17:30:00Z","v":33220,"vw":134.671389},{"c":134.24,"h":134.98,"l":133.16,"n":823,"o":134.72,"t":"2026-10-09T17:45:00Z","v":79312,"vw":134.247267},{"c":134.21,"h":134.93,"l":133.5232,"n":620,"o":133.87,"t":"2026-10-09T18:00:00Z","v":46252,"vw":134.284671},{"c":133.85,"h":134.99,"l":133.57,"n":446,"o":134.46,"t":"2026-10-09T18:15:00Z","v":15837,"vw":134.400313},{"c":133.81,"h":134.88,"l":133.68,"n":605,"o":133.855,"t":"2026-10-09T18:30:00Z","v":42351,"vw":134.038121},{"c":133.52,"h":135.115,"l":133.5,"n":689,"o":133.83,"t":"2026-10-09T18:45:00Z","v":31890,"vw":134.13358},{"c":131.195,"h":134.0885,"l":131.02,"n":460,"o":134.0885,"t":"2026-10-09T19:00:00Z","v":17551,"vw":132.560475},{"c":131.065,"h":132.9999,"l":131.03,"n":819,"o":131.195,"t":"2026-10-09T19:15:00Z","v":34029,"vw":131.553348},{"c":131.25,"h":131.81,"l":130.47,"n":889,"o":131.07,"t":"2026-10-09T19:30:00Z","v":42563,"vw":131.08331},{"c":130.9,"h":131.53,"l":130,"n":2769,"o":131.25,"t":"2026-10-09T19:45:00Z","v":160787,"vw":130.643447},{"c":130.9,"h":130.9,"l":130.9,"n":17,"o":130.9,"t":"2026-10-09T20:00:00Z","v":82572,"vw":130.9},{"c":129.01,"h":129.01,"l":129.01,"n":3,"o":129.01,"t":"2026-10-12T11:15:00Z","v":106,"vw":129.01},{"c":128,"h":128,"l":128,"n":2,"o":128,"t":"2026-10-12T11:30:00Z","v":175,"vw":128},{"c":127.76,"h":127.76,"l":127.76,"n":21,"o":127.76,"t":"2026-10-12T12:00:00Z","v":5924,"vw":127.76},{"c":128.02,"h":128.5,"l":128.02,"n":64,"o":128.2432,"t":"2026-10-12T13:00:00Z","v":3289,"vw":128.312819},{"c":129.27,"h":129.99,"l":127.605,"n":507,"o":129.99,"t":"2026-10-12T13:30:00Z","v":21835,"vw":128.645179},{"c":129.47,"h":129.74,"l":127.875,"n":820,"o":129.74,"t":"2026-10-12T13:45:00Z","v":72763,"vw":129.002879},{"c":129.055,"h":129.61,"l":128.14,"n":596,"o":129.61,"t":"2026-10-12T14:00:00Z","v":32901,"vw":128.76983},{"c":127.01,"h":128.715,"l":126.7321,"n":981,"o":128.715,"t":"2026-10-12T14:15:00Z","v":64155,"vw":127.90487},{"c":125.87,"h":127.073,"l":125.87,"n":557,"o":127,"t":"2026-10-12T14:30:00Z","v":21361,"vw":126.385327},{"c":126.29,"h":126.45,"l":125.3701,"n":448,"o":126.0603,"t":"2026-10-12T14:45:00Z","v":12769,"vw":125.95711},{"c":126.055,"h":126.72,"l":125.26,"n":624,"o":126.265,"t":"2026-10-12T15:00:00Z","v":28872,"vw":125.896292},{"c":125.465,"h":125.9999,"l":125.34,"n":407,"o":125.9,"t":"2026-10-12T15:15:00Z","v":11054,"vw":125.675891},{"c":126.425,"h":126.5,"l":125.01,"n":708,"o":125.31,"t":"2026-10-12T15:30:00Z","v":47384,"vw":125.807941},{"c":126.775,"h":127.09,"l":126.08,"n":306,"o":126.1,"t":"2026-10-12T15:45:00Z","v":11467,"vw":126.519885},{"c":125.865,"h":127.0713,"l":125.27,"n":388,"o":127.0713,"t":"2026-10-12T16:00:00Z","v":18479,"vw":126.018781},{"c":125.495,"h":126.04,"l":125.18,"n":385,"o":125.85,"t":"2026-10-12T16:15:00Z","v":15328,"vw":125.771295},{"c":125.42,"h":125.5,"l":124.7775,"n":446,"o":125.5,"t":"2026-10-12T16:30:00Z","v":14585,"vw":125.145033},{"c":124.32,"h":125.415,"l":124.26,"n":513,"o":125.195,"t":"2026-10-12T16:45:00Z","v":20271,"vw":124.518738},{"c":124.31,"h":124.75,"l":124.135,"n":354,"o":124.34,"t":"2026-10-12T17:00:00Z","v":10605,"vw":124.399864},{"c":124.54,"h":124.6,"l":124.01,"n":209,"o":124.185,"t":"2026-10-12T17:15:00Z","v":3939,"vw":124.375},{"c":123.02,"h":124.535,"l":123.02,"n":560,"o":124.44,"t":"2026-10-12T17:30:00Z","v":16451,"vw":123.840175},{"c":122.48,"h":123.34,"l":121.1,"n":837,"o":123.255,"t":"2026-10-12T17:45:00Z","v":52258,"vw":122.216578},{"c":123.15,"h":123.17,"l":122.47,"n":299,"o":122.475,"t":"2026-10-12T18:00:00Z","v":10249,"vw":122.787573},{"c":121.93,"h":122.965,"l":121.93,"n":408,"o":122.965,"t":"2026-10-12T18:15:00Z","v":10507,"vw":122.390757},{"c":121.88,"h":122.42,"l":121.49,"n":456,"o":122.12,"t":"2026-10-12T18:30:00Z","v":27325,"vw":121.973211},{"c":121.77,"h":122.375,"l":121.01,"n":777,"o":121.52,"t":"2026-10-12T18:45:00Z","v":36000,"vw":121.567708},{"c":121.5,"h":122.01,"l":120.57,"n":572,"o":121.64,"t":"2026-10-12T19:00:00Z","v":19725,"vw":121.291055},{"c":121.89,"h":122.67,"l":120.99,"n":666,"o":121.49,"t":"2026-10-12T19:15:00Z","v":29917,"vw":121.821921},{"c":121.445,"h":122.34,"l":120.905,"n":1321,"o":121.8,"t":"2026-10-12T19:30:00Z","v":86329,"vw":121.723358},{"c":122.13,"h":122.67,"l":120.84,"n":3672,"o":121.44,"t":"2026-10-12T19:45:00Z","v":197192,"vw":121.675409},{"c":127.605,"h":127.605,"l":122.4,"n":15,"o":122.4,"t":"2026-10-12T20:00:00Z","v":69252,"vw":122.416209},{"c":122.4,"h":122.4,"l":122.4,"n":2,"o":122.4,"t":"2026-10-12T20:30:00Z","v":211,"vw":122.4},{"c":115.21,"h":119.97,"l":115.21,"n":19,"o":119.97,"t":"2026-10-13T11:30:00Z","v":499,"vw":118.088857},{"c":121.99,"h":121.99,"l":121.99,"n":22,"o":121.99,"t":"2026-10-13T12:45:00Z","v":227,"vw":121.99},{"c":121.01,"h":121.01,"l":121.01,"n":5,"o":121.01,"t":"2026-10-13T13:00:00Z","v":176,"vw":121.01},{"c":119.555,"h":122.27,"l":118.4,"n":610,"o":121.17,"t":"2026-10-13T13:30:00Z","v":45735,"vw":121.214142},{"c":120.2,"h":120.2,"l":118.505,"n":149,"o":119.145,"t":"2026-10-13T13:45:00Z","v":4557,"vw":119.093511},{"c":120.37,"h":120.93,"l":118.9,"n":217,"o":119.64,"t":"2026-10-13T14:00:00Z","v":8619,"vw":120.206748},{"c":119.005,"h":120.265,"l":118.87,"n":133,"o":120.265,"t":"2026-10-13T14:15:00Z","v":4560,"vw":119.645417},{"c":120.3,"h":120.32,"l":119.09,"n":164,"o":119.09,"t":"2026-10-13T14:30:00Z","v":5047,"vw":119.81031},{"c":120.26,"h":120.61,"l":119.5043,"n":104,"o":120.33,"t":"2026-10-13T14:45:00Z","v":3541,"vw":120.097615},{"c":118.855,"h":119.945,"l":118.79,"n":140,"o":119.945,"t":"2026-10-13T15:00:00Z","v":4795,"vw":119.10952},{"c":119.22,"h":119.98,"l":118.76,"n":219,"o":118.855,"t":"2026-10-13T15:15:00Z","v":8548,"vw":119.447415},{"c":119.73,"h":119.73,"l":118.69,"n":200,"o":118.8175,"t":"2026-10-13T15:30:00Z","v":5088,"vw":119.173025},{"c":118.81,"h":119.86,"l":118.29,"n":274,"o":119.86,"t":"2026-10-13T15:45:00Z","v":7993,"vw":118.925368},{"c":119.09,"h":119.16,"l":118.349,"n":276,"o":118.975,"t":"2026-10-13T16:00:00Z","v":5140,"vw":118.920837},{"c":119.34,"h":119.34,"l":118.89,"n":227,"o":119.1,"t":"2026-10-13T16:15:00Z","v":9167,"vw":119.06449},{"c":120.02,"h":120.15,"l":119.17,"n":519,"o":119.18,"t":"2026-10-13T16:30:00Z","v":38306,"vw":119.575445},{"c":120.015,"h":120.52,"l":119.925,"n":179,"o":119.98,"t":"2026-10-13T16:45:00Z","v":6330,"vw":120.075822},{"c":119.98,"h":120.22,"l":119.473,"n":124,"o":119.473,"t":"2026-10-13T17:00:00Z","v":4725,"vw":119.991223},{"c":119.52,"h":119.96,"l":119.1,"n":294,"o":119.955,"t":"2026-10-13T17:15:00Z","v":12105,"vw":119.510341},{"c":118.9,"h":119.5,"l":118.9,"n":176,"o":119.385,"t":"2026-10-13T17:30:00Z","v":5865,"vw":119.183056},{"c":118.06,"h":118.93,"l":118.06,"n":534,"o":118.9,"t":"2026-10-13T17:45:00Z","v":23770,"vw":118.611367},{"c":118.28,"h":118.55,"l":118.205,"n":311,"o":118.405,"t":"2026-10-13T18:00:00Z","v":7783,"vw":118.335867},{"c":119.13,"h":119.13,"l":118.52,"n":243,"o":118.52,"t":"2026-10-13T18:15:00Z","v":4884,"vw":118.847124},{"c":118.78,"h":119.14,"l":118.56,"n":156,"o":119.14,"t":"2026-10-13T18:30:00Z","v":4543,"vw":118.925264},{"c":118.34,"h":118.56,"l":117.74,"n":276,"o":118.56,"t":"2026-10-13T18:45:00Z","v":7114,"vw":118.114488},{"c":117.6,"h":118.25,"l":117.6,"n":137,"o":118.25,"t":"2026-10-13T19:00:00Z","v":3493,"vw":118.041993},{"c":117.735,"h":117.76,"l":117.385,"n":552,"o":117.745,"t":"2026-10-13T19:15:00Z","v":16384,"vw":117.563864},{"c":116.94,"h":117.84,"l":116.94,"n":576,"o":117.54,"t":"2026-10-13T19:30:00Z","v":15584,"vw":117.382582},{"c":116.09,"h":117.19,"l":115.67,"n":2543,"o":117.025,"t":"2026-10-13T19:45:00Z","v":126024,"vw":116.29021},{"c":116.26,"h":116.26,"l":116.26,"n":23,"o":116.26,"t":"2026-10-13T20:00:00Z","v":86664,"vw":116.26},{"c":119.52,"h":119.9424,"l":119.52,"n":2,"o":119.9424,"t":"2026-10-14T08:00:00Z","v":1341,"vw":119.879402},{"c":116.81,"h":118.05,"l":116.7,"n":62,"o":118.05,"t":"2026-10-14T08:15:00Z","v":2442,"vw":116.995292},{"c":116.8,"h":116.9,"l":116.8,"n":89,"o":116.9,"t":"2026-10-14T08:30:00Z","v":1364,"vw":116.809068},{"c":116.55,"h":117,"l":116.55,"n":17,"o":117,"t":"2026-10-14T12:15:00Z","v":487,"vw":116.775},{"c":116.77,"h":116.77,"l":116.75,"n":7,"o":116.75,"t":"2026-10-14T12:30:00Z","v":627,"vw":116.758026},{"c":116.5,"h":116.5,"l":116.5,"n":15,"o":116.5,"t":"2026-10-14T13:15:00Z","v":629,"vw":116.5},{"c":115.595,"h":118.91,"l":113,"n":549,"o":115.35,"t":"2026-10-14T13:30:00Z","v":20545,"vw":115.024402},{"c":116.625,"h":118.2099,"l":115.57,"n":433,"o":115.665,"t":"2026-10-14T13:45:00Z","v":14518,"vw":116.898308},{"c":116.19,"h":117.65,"l":115.89,"n":434,"o":116.22,"t":"2026-10-14T14:00:00Z","v":28706,"vw":116.939342},{"c":115.75,"h":117.21,"l":115.75,"n":187,"o":116.695,"t":"2026-10-14T14:15:00Z","v":7415,"vw":116.532556},{"c":115.9,"h":115.98,"l":115.395,"n":196,"o":115.76,"t":"2026-10-14T14:30:00Z","v":6236,"vw":115.765259},{"c":115.58,"h":116.49,"l":115.05,"n":130,"o":116,"t":"2026-10-14T14:45:00Z","v":4512,"vw":115.780432},{"c":114.97,"h":115.89,"l":114.64,"n":406,"o":115.57,"t":"2026-10-14T15:00:00Z","v":20999,"vw":115.451422},{"c":115.48,"h":115.51,"l":115,"n":95,"o":115,"t":"2026-10-14T15:15:00Z","v":4488,"vw":115.258058},{"c":114.51,"h":115.085,"l":114.51,"n":57,"o":115.085,"t":"2026-10-14T15:30:00Z","v":1423,"vw":114.818572},{"c":114.795,"h":115.26,"l":114.265,"n":237,"o":114.48,"t":"2026-10-14T15:45:00Z","v":8619,"vw":114.652231},{"c":113.42,"h":114.715,"l":113.24,"n":422,"o":114.13,"t":"2026-10-14T16:00:00Z","v":16040,"vw":113.836871},{"c":113.29,"h":113.8,"l":113.18,"n":280,"o":113.18,"t":"2026-10-14T16:15:00Z","v":14597,"vw":113.526109},{"c":113.89,"h":114.07,"l":113.29,"n":329,"o":113.29,"t":"2026-10-14T16:30:00Z","v":11694,"vw":113.719632},{"c":113.935,"h":114.085,"l":113.57,"n":192,"o":113.93,"t":"2026-10-14T16:45:00Z","v":4567,"vw":113.837685},{"c":114.52,"h":114.71,"l":114.05,"n":191,"o":114.05,"t":"2026-10-14T17:00:00Z","v":6549,"vw":114.435033},{"c":113.95,"h":114.85,"l":113.77,"n":217,"o":114.22,"t":"2026-10-14T17:15:00Z","v":7802,"vw":113.994544},{"c":114.705,"h":114.995,"l":113.855,"n":324,"o":113.89,"t":"2026-10-14T17:30:00Z","v":15552,"vw":114.159247},{"c":114.555,"h":114.95,"l":114.27,"n":255,"o":114.62,"t":"2026-10-14T17:45:00Z","v":10647,"vw":114.472267},{"c":114.72,"h":114.89,"l":114.555,"n":232,"o":114.555,"t":"2026-10-14T18:00:00Z","v":7274,"vw":114.73012},{"c":114.25,"h":114.915,"l":114.25,"n":112,"o":114.915,"t":"2026-10-14T18:15:00Z","v":3733,"vw":114.553516},{"c":114.43,"h":114.7,"l":114.26,"n":223,"o":114.63,"t":"2026-10-14T18:30:00Z","v":5792,"vw":114.515269},{"c":113.775,"h":114.48,"l":113.775,"n":270,"o":114.27,"t":"2026-10-14T18:45:00Z","v":13139,"vw":114.048279},{"c":113.67,"h":114,"l":113.37,"n":444,"o":113.695,"t":"2026-10-14T19:00:00Z","v":15535,"vw":113.637283},{"c":113.82,"h":114.555,"l":113.505,"n":555,"o":113.61,"t":"2026-10-14T19:15:00Z","v":24191,"vw":114.091238},{"c":113.15,"h":114.095,"l":113.15,"n":563,"o":114.05,"t":"2026-10-14T19:30:00Z","v":20432,"vw":113.59794},{"c":113.16,"h":113.75,"l":112.615,"n":2051,"o":113.16,"t":"2026-10-14T19:45:00Z","v":101048,"vw":112.978156},{"c":113.47,"h":113.47,"l":113.47,"n":26,"o":113.47,"t":"2026-10-14T20:00:00Z","v":59176,"vw":113.47},{"c":113,"h":113,"l":113,"n":46,"o":113,"t":"2026-10-14T20:30:00Z","v":512,"vw":113},{"c":113.45,"h":113.45,"l":113.45,"n":4,"o":113.45,"t":"2026-10-15T08:00:00Z","v":124,"vw":113.45},{"c":114.5,"h":114.5,"l":114.14,"n":14,"o":114.14,"t":"2026-10-15T11:00:00Z","v":561,"vw":114.32},{"c":115,"h":115,"l":115,"n":3,"o":115,"t":"2026-10-15T12:15:00Z","v":129,"vw":115},{"c":115.55,"h":115.55,"l":115,"n":45,"o":115,"t":"2026-10-15T12:30:00Z","v":587,"vw":115.179739},{"c":112.13,"h":114.86,"l":111.05,"n":432,"o":112.74,"t":"2026-10-15T13:30:00Z","v":25085,"vw":112.652196},{"c":114.16,"h":114.6,"l":111.94,"n":546,"o":112.13,"t":"2026-10-15T13:45:00Z","v":38313,"vw":113.861844},{"c":113.89,"h":114.6,"l":112.54,"n":974,"o":114.58,"t":"2026-10-15T14:00:00Z","v":83331,"vw":113.871623},{"c":111.875,"h":114.26,"l":111.75,"n":739,"o":113.99,"t":"2026-10-15T14:15:00Z","v":41402,"vw":113.278961},{"c":112.18,"h":112.83,"l":111.09,"n":425,"o":111.655,"t":"2026-10-15T14:30:00Z","v":17723,"vw":111.847977},{"c":113.455,"h":113.75,"l":112.18,"n":383,"o":112.595,"t":"2026-10-15T14:45:00Z","v":17794,"vw":112.949385},{"c":114.825,"h":114.825,"l":113.105,"n":503,"o":113.5,"t":"2026-10-15T15:00:00Z","v":23534,"vw":113.945269},{"c":114.505,"h":115.07,"l":114.21,"n":289,"o":114.76,"t":"2026-10-15T15:15:00Z","v":16520,"vw":114.672095},{"c":115.03,"h":115.46,"l":114,"n":430,"o":114.17,"t":"2026-10-15T15:30:00Z","v":24706,"vw":114.683509},{"c":115.64,"h":115.99,"l":114.99,"n":491,"o":115.03,"t":"2026-10-15T15:45:00Z","v":25614,"vw":115.211253},{"c":115,"h":115.6675,"l":115,"n":310,"o":115.51,"t":"2026-10-15T16:00:00Z","v":6699,"vw":115.354828},{"c":114.31,"h":114.865,"l":113.915,"n":261,"o":114.84,"t":"2026-10-15T16:15:00Z","v":5298,"vw":114.254595},{"c":114.21,"h":114.5,"l":114.13,"n":231,"o":114.23,"t":"2026-10-15T16:30:00Z","v":10658,"vw":114.31082},{"c":114.1,"h":114.295,"l":113.91,"n":123,"o":113.92,"t":"2026-10-15T16:45:00Z","v":3280,"vw":114.072},{"c":114.01,"h":114.32,"l":113.63,"n":353,"o":114.12,"t":"2026-10-15T17:00:00Z","v":14262,"vw":113.968838},{"c":114.37,"h":114.4,"l":114,"n":209,"o":114.015,"t":"2026-10-15T17:15:00Z","v":7288,"vw":114.100761},{"c":115.28,"h":115.34,"l":114.27,"n":329,"o":114.405,"t":"2026-10-15T17:30:00Z","v":12856,"vw":114.626519},{"c":114.43,"h":115.355,"l":114.43,"n":266,"o":115.24,"t":"2026-10-15T17:45:00Z","v":10374,"vw":115.039652},{"c":114.38,"h":114.84,"l":114.19,"n":240,"o":114.67,"t":"2026-10-15T18:00:00Z","v":9725,"vw":114.536648},{"c":113.595,"h":114.3,"l":113.375,"n":264,"o":114.3,"t":"2026-10-15T18:15:00Z","v":8071,"vw":113.633306},{"c":113.92,"h":115.185,"l":113.56,"n":664,"o":113.75,"t":"2026-10-15T18:30:00Z","v":32452,"vw":114.32241},{"c":114.49,"h":114.69,"l":113.57,"n":313,"o":113.83,"t":"2026-10-15T18:45:00Z","v":10255,"vw":114.161595},{"c":115.145,"h":115.165,"l":114.44,"n":399,"o":114.5,"t":"2026-10-15T19:00:00Z","v":14192,"vw":114.799895},{"c":114.8,"h":115.41,"l":114.76,"n":497,"o":115.165,"t":"2026-10-15T19:15:00Z","v":26537,"vw":115.101948},{"c":115.37,"h":115.775,"l":114.98,"n":650,"o":114.98,"t":"2026-10-15T19:30:00Z","v":31115,"vw":115.174792},{"c":115.11,"h":115.59,"l":114.3,"n":1762,"o":115.55,"t":"2026-10-15T19:45:00Z","v":98892,"vw":114.81256},{"c":115.07,"h":115.07,"l":115.07,"n":20,"o":115.07,"t":"2026-10-15T20:00:00Z","v":51182,"vw":115.07},{"c":115.07,"h":115.07,"l":115.07,"n":1,"o":115.07,"t":"2026-10-15T20:30:00Z","v":110,"vw":115.07},{"c":115.5,"h":115.56,"l":115.5,"n":4,"o":115.56,"t":"2026-10-15T21:00:00Z","v":700,"vw":115.514286},{"c":116.45,"h":116.45,"l":116.45,"n":6,"o":116.45,"t":"2026-10-15T21:45:00Z","v":472,"vw":116.45},{"c":115.49,"h":115.49,"l":115.49,"n":10,"o":115.49,"t":"2026-10-16T08:00:00Z","v":342,"vw":115.49},{"c":115.2,"h":115.2,"l":115.15,"n":12,"o":115.15,"t":"2026-10-16T13:00:00Z","v":210,"vw":115.175},{"c":114.57,"h":114.57,"l":114.57,"n":1,"o":114.57,"t":"2026-10-16T13:15:00Z","v":100,"vw":114.57},{"c":111.48,"h":114.25,"l":110.7301,"n":465,"o":114.19,"t":"2026-10-16T13:30:00Z","v":17957,"vw":112.844306},{"c":109.995,"h":111.2,"l":109.02,"n":619,"o":111.2,"t":"2026-10-16T13:45:00Z","v":35104,"vw":109.959835},{"c":111.45,"h":111.74,"l":109.5721,"n":351,"o":109.5721,"t":"2026-10-16T14:00:00Z","v":11102,"vw":110.808686},{"c":109.475,"h":111.97,"l":109.475,"n":434,"o":111.78,"t":"2026-10-16T14:15:00Z","v":25623,"vw":111.32337},{"c":110.135,"h":110.6,"l":109.205,"n":461,"o":110.0578,"t":"2026-10-16T14:30:00Z","v":27858,"vw":110.100536},{"c":110.44,"h":110.44,"l":109.945,"n":197,"o":110.2544,"t":"2026-10-16T14:45:00Z","v":5264,"vw":110.171159},{"c":108.69,"h":110.255,"l":108.08,"n":674,"o":110.255,"t":"2026-10-16T15:00:00Z","v":46364,"vw":108.888565},{"c":108.792,"h":109.34,"l":108.3956,"n":792,"o":108.69,"t":"2026-10-16T15:15:00Z","v":29662,"vw":108.956152},{"c":108.57,"h":109.32,"l":108.32,"n":417,"o":109.13,"t":"2026-10-16T15:30:00Z","v":12294,"vw":108.816209},{"c":108.025,"h":108.79,"l":108,"n":254,"o":108.67,"t":"2026-10-16T15:45:00Z","v":10267,"vw":108.288642},{"c":107.15,"h":107.868,"l":106.86,"n":339,"o":107.868,"t":"2026-10-16T16:00:00Z","v":13766,"vw":107.453062},{"c":106.96,"h":107.5099,"l":106.96,"n":338,"o":107.15,"t":"2026-10-16T16:15:00Z","v":8143,"vw":107.116534},{"c":108.355,"h":108.49,"l":106.94,"n":418,"o":106.94,"t":"2026-10-16T16:30:00Z","v":41207,"vw":107.297258},{"c":109.23,"h":109.355,"l":108.205,"n":350,"o":108.335,"t":"2026-10-16T16:45:00Z","v":13972,"vw":108.687194},{"c":109.105,"h":109.52,"l":108.67,"n":228,"o":109.475,"t":"2026-10-16T17:00:00Z","v":6344,"vw":109.252635},{"c":107.58,"h":109.135,"l":106.87,"n":405,"o":109.085,"t":"2026-10-16T17:15:00Z","v":27980,"vw":108.301667},{"c":107.8,"h":107.81,"l":107.01,"n":494,"o":107.66,"t":"2026-10-16T17:30:00Z","v":17333,"vw":107.404601},{"c":106.82,"h":107.73,"l":106.51,"n":292,"o":107.73,"t":"2026-10-16T17:45:00Z","v":8973,"vw":107.005849},{"c":108.01,"h":108.16,"l":106.885,"n":468,"o":107.08,"t":"2026-10-16T18:00:00Z","v":22106,"vw":107.399331},{"c":108.275,"h":109.53,"l":107.695,"n":643,"o":107.87,"t":"2026-10-16T18:15:00Z","v":46132,"vw":108.418016},{"c":108.5,"h":109,"l":108.215,"n":262,"o":108.215,"t":"2026-10-16T18:30:00Z","v":5486,"vw":108.722276},{"c":108.48,"h":108.89,"l":108.45,"n":355,"o":108.76,"t":"2026-10-16T18:45:00Z","v":10745,"vw":108.587686},{"c":109.32,"h":109.32,"l":108.154,"n":373,"o":108.66,"t":"2026-10-16T19:00:00Z","v":11619,"vw":108.649905},{"c":108.825,"h":109.4,"l":108.71,"n":459,"o":109.325,"t":"2026-10-16T19:15:00Z","v":8707,"vw":109.029412},{"c":107.66,"h":109.13,"l":107.57,"n":674,"o":108.805,"t":"2026-10-16T19:30:00Z","v":20691,"vw":108.368582},{"c":108.75,"h":109.31,"l":107.28,"n":2221,"o":107.84,"t":"2026-10-16T19:45:00Z","v":109855,"vw":108.650878},{"c":108.82,"h":108.82,"l":108.82,"n":16,"o":108.82,"t":"2026-10-16T20:00:00Z","v":53434,"vw":108.82},{"c":114,"h":114,"l":114,"n":32,"o":114,"t":"2026-10-19T08:00:00Z","v":591,"vw":114},{"c":113.99,"h":113.99,"l":113.99,"n":4,"o":113.99,"t":"2026-10-19T09:00:00Z","v":161,"vw":113.99},{"c":113.5,"h":113.5,"l":113.5,"n":7,"o":113.5,"t":"2026-10-19T09:30:00Z","v":213,"vw":113.5},{"c":113.5,"h":113.5,"l":113.5,"n":1,"o":113.5,"t":"2026-10-19T09:45:00Z","v":400,"vw":113.5},{"c":107.85,"h":113.35,"l":107.85,"n":43,"o":113.35,"t":"2026-10-19T10:00:00Z","v":1607,"vw":111.122342},{"c":108.01,"h":108.01,"l":108.01,"n":2,"o":108.01,"t":"2026-10-19T10:45:00Z","v":105,"vw":108.01},{"c":110.18,"h":113.99,"l":104.11,"n":173,"o":110.28,"t":"2026-10-19T11:00:00Z","v":5346,"vw":109.560702},{"c":109.99,"h":110.5,"l":107,"n":46,"o":110,"t":"2026-10-19T11:15:00Z","v":1775,"vw":109.44157},{"c":108.5,"h":110,"l":108.5,"n":3,"o":110,"t":"2026-10-19T11:30:00Z","v":400,"vw":109.25},{"c":107,"h":109.8,"l":107,"n":79,"o":109.8,"t":"2026-10-19T11:45:00Z","v":3448,"vw":107.670833},{"c":109.99,"h":110,"l":107,"n":39,"o":107,"t":"2026-10-19T12:00:00Z","v":5807,"vw":109.078449},{"c":116.35,"h":117.47,"l":109.99,"n":129,"o":109.99,"t":"2026-10-19T12:15:00Z","v":29062,"vw":114.633107},{"c":118,"h":120,"l":116.1749,"n":382,"o":116.99,"t":"2026-10-19T12:30:00Z","v":17741,"vw":118.568892},{"c":117.81,"h":119,"l":114.0903,"n":126,"o":114.0903,"t":"2026-10-19T12:45:00Z","v":13630,"vw":117.945898},{"c":117,"h":118,"l":116,"n":175,"o":118,"t":"2026-10-19T13:00:00Z","v":10988,"vw":117.358383},{"c":116.01,"h":117.15,"l":114.02,"n":484,"o":116.97,"t":"2026-10-19T13:15:00Z","v":32650,"vw":116.101841},{"c":118,"h":119.375,"l":113,"n":1956,"o":115.34,"t":"2026-10-19T13:30:00Z","v":168013,"vw":116.743497},{"c":114.6325,"h":117.99,"l":113.6447,"n":2037,"o":117.965,"t":"2026-10-19T13:45:00Z","v":157881,"vw":115.684468},{"c":116.29,"h":117.17,"l":114.39,"n":1040,"o":114.99,"t":"2026-10-19T14:00:00Z","v":66181,"vw":115.575679},{"c":117.09,"h":117.72,"l":116,"n":624,"o":116.445,"t":"2026-10-19T14:15:00Z","v":35508,"vw":116.760636},{"c":116.295,"h":117.66,"l":115.99,"n":557,"o":117.09,"t":"2026-10-19T14:30:00Z","v":32160,"vw":116.69917},{"c":116.19,"h":117.43,"l":116.02,"n":709,"o":116.57,"t":"2026-10-19T14:45:00Z","v":42925,"vw":116.854322},{"c":116.64,"h":117.38,"l":115.98,"n":501,"o":116.44,"t":"2026-10-19T15:00:00Z","v":24196,"vw":116.534859},{"c":117.5,"h":117.98,"l":116.61,"n":649,"o":116.61,"t":"2026-10-19T15:15:00Z","v":30551,"vw":117.298416},{"c":118.17,"h":118.2875,"l":117.52,"n":396,"o":117.7,"t":"2026-10-19T15:30:00Z","v":15527,"vw":117.989708},{"c":117.71,"h":118.15,"l":117.005,"n":275,"o":117.915,"t":"2026-10-19T15:45:00Z","v":11325,"vw":117.483028},{"c":119.12,"h":119.27,"l":117.335,"n":513,"o":117.7,"t":"2026-10-19T16:00:00Z","v":22700,"vw":118.343199},{"c":120.47,"h":120.47,"l":119.32,"n":948,"o":119.42,"t":"2026-10-19T16:15:00Z","v":63375,"vw":119.863368},{"c":121.41,"h":121.41,"l":119.8213,"n":567,"o":120.11,"t":"2026-10-19T16:30:00Z","v":21878,"vw":120.684016},{"c":119.885,"h":121.125,"l":119.43,"n":466,"o":121.125,"t":"2026-10-19T16:45:00Z","v":19216,"vw":120.172453},{"c":119.81,"h":120.16,"l":119.6,"n":365,"o":119.885,"t":"2026-10-19T17:00:00Z","v":16452,"vw":119.937998},{"c":120.25,"h":120.62,"l":119.48,"n":172,"o":119.48,"t":"2026-10-19T17:15:00Z","v":4734,"vw":120.038361},{"c":120.03,"h":120.42,"l":119.7801,"n":442,"o":120.25,"t":"2026-10-19T17:30:00Z","v":13872,"vw":120.100984},{"c":119.84,"h":120.3,"l":119.71,"n":438,"o":120.22,"t":"2026-10-19T17:45:00Z","v":15525,"vw":119.946291},{"c":121.185,"h":121.3,"l":119.98,"n":419,"o":119.98,"t":"2026-10-19T18:00:00Z","v":12259,"vw":120.797604},{"c":121,"h":121.4,"l":120.33,"n":399,"o":121.165,"t":"2026-10-19T18:15:00Z","v":19110,"vw":120.953271},{"c":120.8475,"h":121.02,"l":120.6,"n":265,"o":120.745,"t":"2026-10-19T18:30:00Z","v":6191,"vw":120.85124},{"c":121.14,"h":121.47,"l":120.74,"n":548,"o":120.99,"t":"2026-10-19T18:45:00Z","v":30286,"vw":121.098653},{"c":121.67,"h":121.93,"l":120.98,"n":515,"o":121.45,"t":"2026-10-19T19:00:00Z","v":16713,"vw":121.269899},{"c":123.13,"h":123.13,"l":121.83,"n":1063,"o":121.97,"t":"2026-10-19T19:15:00Z","v":57247,"vw":122.324921},{"c":123.42,"h":123.93,"l":122.61,"n":1598,"o":122.905,"t":"2026-10-19T19:30:00Z","v":86847,"vw":123.232588},{"c":122.38,"h":123.665,"l":121.33,"n":3655,"o":123.14,"t":"2026-10-19T19:45:00Z","v":262844,"vw":122.709679},{"c":122.28,"h":122.39,"l":122.28,"n":18,"o":122.39,"t":"2026-10-19T20:00:00Z","v":68890,"vw":122.280164},{"c":123.7,"h":123.7,"l":123,"n":5,"o":123,"t":"2026-10-19T20:15:00Z","v":208,"vw":123.35},{"c":123.48,"h":123.48,"l":123,"n":5,"o":123,"t":"2026-10-19T20:45:00Z","v":333,"vw":123.334545},{"c":123.01,"h":123.01,"l":123.01,"n":5,"o":123.01,"t":"2026-10-19T21:30:00Z","v":165,"vw":123.01},{"c":125.94,"h":125.94,"l":125.94,"n":73,"o":125.94,"t":"2026-10-19T22:15:00Z","v":869,"vw":125.94},{"c":124.5,"h":124.5,"l":124.5,"n":1,"o":124.5,"t":"2026-10-19T23:00:00Z","v":161,"vw":124.5},{"c":123.27,"h":123.27,"l":123.27,"n":1,"o":123.27,"t":"2026-10-19T23:30:00Z","v":400,"vw":123.27},{"c":126.64,"h":136.2,"l":125.78,"n":116,"o":125.78,"t":"2026-10-20T08:00:00Z","v":2521,"vw":132.409919},{"c":127.17,"h":127.17,"l":127.17,"n":1,"o":127.17,"t":"2026-10-20T09:15:00Z","v":149,"vw":127.17},{"c":127,"h":127,"l":127,"n":1,"o":127,"t":"2026-10-20T11:00:00Z","v":100,"vw":127},{"c":124.5,"h":124.5,"l":124.5,"n":9,"o":124.5,"t":"2026-10-20T11:15:00Z","v":115,"vw":124.5},{"c":122.89,"h":122.89,"l":122.89,"n":4,"o":122.89,"t":"2026-10-20T11:45:00Z","v":161,"vw":122.89},{"c":123.6,"h":123.6,"l":123.45,"n":4,"o":123.45,"t":"2026-10-20T13:00:00Z","v":720,"vw":123.492086},{"c":123,"h":123,"l":123,"n":5,"o":123,"t":"2026-10-20T13:15:00Z","v":148,"vw":123},{"c":117.59,"h":123.5802,"l":113.52,"n":1864,"o":120.62,"t":"2026-10-20T13:30:00Z","v":156445,"vw":116.422464},{"c":118.895,"h":119.98,"l":116.1,"n":871,"o":117.37,"t":"2026-10-20T13:45:00Z","v":55694,"vw":118.055721},{"c":121.62,"h":121.62,"l":118.4,"n":517,"o":119.08,"t":"2026-10-20T14:00:00Z","v":33201,"vw":120.205409},{"c":123.28,"h":124.09,"l":122,"n":544,"o":122,"t":"2026-10-20T14:15:00Z","v":34549,"vw":123.325028},{"c":126.45,"h":126.905,"l":122.96,"n":535,"o":123.26,"t":"2026-10-20T14:30:00Z","v":32327,"vw":124.537638},{"c":126.4084,"h":126.88,"l":125.925,"n":599,"o":126.45,"t":"2026-10-20T14:45:00Z","v":21595,"vw":126.259511},{"c":127.38,"h":128.02,"l":126.495,"n":736,"o":126.495,"t":"2026-10-20T15:00:00Z","v":36420,"vw":127.468354},{"c":126.47,"h":128.75,"l":126.47,"n":845,"o":127.43,"t":"2026-10-20T15:15:00Z","v":38488,"vw":127.635495},{"c":128.29,"h":128.46,"l":126.63,"n":624,"o":126.665,"t":"2026-10-20T15:30:00Z","v":26059,"vw":127.420444},{"c":128.15,"h":128.3,"l":127.32,"n":510,"o":128.215,"t":"2026-10-20T15:45:00Z","v":14913,"vw":127.897231},{"c":127.345,"h":127.85,"l":126.69,"n":303,"o":127.85,"t":"2026-10-20T16:00:00Z","v":16001,"vw":127.215079},{"c":128.18,"h":128.2867,"l":127.2108,"n":218,"o":127.48,"t":"2026-10-20T16:15:00Z","v":8529,"vw":127.789966},{"c":128.26,"h":128.37,"l":127.99,"n":246,"o":128.22,"t":"2026-10-20T16:30:00Z","v":6348,"vw":128.20462},{"c":127.8,"h":128.56,"l":127.74,"n":404,"o":128.26,"t":"2026-10-20T16:45:00Z","v":18626,"vw":128.211304},{"c":127.9596,"h":128.42,"l":127.42,"n":381,"o":127.915,"t":"2026-10-20T17:00:00Z","v":17428,"vw":127.926707},{"c":128.05,"h":129.19,"l":127.96,"n":418,"o":127.96,"t":"2026-10-20T17:15:00Z","v":16626,"vw":128.73436},{"c":129.03,"h":129.37,"l":128.09,"n":431,"o":128.09,"t":"2026-10-20T17:30:00Z","v":19003,"vw":128.699083},{"c":128.7196,"h":129.01,"l":128.25,"n":627,"o":129.01,"t":"2026-10-20T17:45:00Z","v":37842,"vw":128.667477},{"c":129.1875,"h":130,"l":128.78,"n":980,"o":128.78,"t":"2026-10-20T18:00:00Z","v":79624,"vw":129.645341},{"c":128.7199,"h":129.245,"l":128.5,"n":270,"o":129.205,"t":"2026-10-20T18:15:00Z","v":9003,"vw":128.939469},{"c":128.285,"h":129.035,"l":128.02,"n":419,"o":128.68,"t":"2026-10-20T18:30:00Z","v":30236,"vw":128.725417},{"c":128.61,"h":128.8,"l":128.06,"n":415,"o":128.19,"t":"2026-10-20T18:45:00Z","v":13742,"vw":128.494137},{"c":129.92,"h":129.92,"l":128.3,"n":463,"o":128.68,"t":"2026-10-20T19:00:00Z","v":22889,"vw":129.383997},{"c":129.835,"h":130,"l":129.26,"n":709,"o":129.95,"t":"2026-10-20T19:15:00Z","v":42176,"vw":129.765297},{"c":129.5,"h":130.11,"l":129.25,"n":1255,"o":129.84,"t":"2026-10-20T19:30:00Z","v":74197,"vw":129.814815},{"c":127.11,"h":129.52,"l":127.1,"n":2497,"o":129.415,"t":"2026-10-20T19:45:00Z","v":129069,"vw":128.075037},{"c":129.77,"h":129.77,"l":127.11,"n":18,"o":127.11,"t":"2026-10-20T20:00:00Z","v":53809,"vw":127.115923},{"c":129,"h":129,"l":129,"n":1,"o":129,"t":"2026-10-20T21:30:00Z","v":195,"vw":129},{"c":130.3793,"h":130.3793,"l":130.3793,"n":1,"o":130.3793,"t":"2026-10-20T21:45:00Z","v":300,"vw":130.3793},{"c":130.3057,"h":130.3057,"l":130.3057,"n":2,"o":130.3057,"t":"2026-10-20T22:30:00Z","v":528,"vw":130.3057},{"c":126.5334,"h":127.76,"l":126.5334,"n":2,"o":127.76,"t":"2026-10-20T23:30:00Z","v":311,"vw":127.144728},{"c":128.95,"h":128.95,"l":128.95,"n":5,"o":128.95,"t":"2026-10-21T08:15:00Z","v":104,"vw":128.95},{"c":127,"h":127,"l":127,"n":3,"o":127,"t":"2026-10-21T12:45:00Z","v":158,"vw":127},{"c":126.96,"h":126.96,"l":126.96,"n":18,"o":126.96,"t":"2026-10-21T13:00:00Z","v":404,"vw":126.96},{"c":133,"h":133.4,"l":127.14,"n":699,"o":127.5,"t":"2026-10-21T13:30:00Z","v":30807,"vw":129.940028},{"c":132.8925,"h":133.48,"l":131.75,"n":786,"o":133.14,"t":"2026-10-21T13:45:00Z","v":48572,"vw":132.578706},{"c":133.31,"h":133.925,"l":132.2987,"n":546,"o":132.715,"t":"2026-10-21T14:00:00Z","v":27686,"vw":133.157612},{"c":134.17,"h":135.04,"l":133.11,"n":800,"o":133.5,"t":"2026-10-21T14:15:00Z","v":42635,"vw":133.784074},{"c":134.395,"h":134.69,"l":133.4,"n":358,"o":134.0283,"t":"2026-10-21T14:30:00Z","v":10630,"vw":134.294849},{"c":137.07,"h":137.09,"l":134.47,"n":937,"o":134.47,"t":"2026-10-21T14:45:00Z","v":37180,"vw":136.000912},{"c":137.1,"h":137.23,"l":135.73,"n":700,"o":137.08,"t":"2026-10-21T15:00:00Z","v":28478,"vw":136.651776},{"c":138,"h":138.25,"l":137.1,"n":542,"o":137.1,"t":"2026-10-21T15:15:00Z","v":15399,"vw":137.61478},{"c":137.29,"h":138,"l":137.15,"n":480,"o":138,"t":"2026-10-21T15:30:00Z","v":19100,"vw":137.530493},{"c":137.515,"h":137.74,"l":137,"n":415,"o":137.475,"t":"2026-10-21T15:45:00Z","v":14234,"vw":137.390923},{"c":136,"h":137.26,"l":135.58,"n":611,"o":137.14,"t":"2026-10-21T16:00:00Z","v":24158,"vw":136.547993},{"c":136.895,"h":137,"l":135.98,"n":270,"o":135.99,"t":"2026-10-21T16:15:00Z","v":11510,"vw":136.236749},{"c":137.48,"h":137.75,"l":136.94,"n":341,"o":137.21,"t":"2026-10-21T16:30:00Z","v":9833,"vw":137.385305},{"c":137.74,"h":139.01,"l":137.545,"n":775,"o":137.545,"t":"2026-10-21T16:45:00Z","v":33378,"vw":138.528887},{"c":136.565,"h":137.68,"l":136.565,"n":647,"o":137.57,"t":"2026-10-21T17:00:00Z","v":24803,"vw":137.225952},{"c":136.5772,"h":137.44,"l":136.11,"n":156,"o":137.44,"t":"2026-10-21T17:15:00Z","v":4925,"vw":136.426191},{"c":137.13,"h":137.5137,"l":136.13,"n":543,"o":136.415,"t":"2026-10-21T17:30:00Z","v":16463,"vw":136.974734},{"c":137.24,"h":137.48,"l":137,"n":383,"o":137.095,"t":"2026-10-21T17:45:00Z","v":14331,"vw":137.242006},{"c":139.1213,"h":139.1213,"l":136.79,"n":625,"o":137.195,"t":"2026-10-21T18:00:00Z","v":18709,"vw":138.131722},{"c":138.61,"h":138.955,"l":138.54,"n":331,"o":138.74,"t":"2026-10-21T18:15:00Z","v":9326,"vw":138.78251},{"c":138.505,"h":138.91,"l":137.8213,"n":450,"o":138.605,"t":"2026-10-21T18:30:00Z","v":13658,"vw":138.396115},{"c":138.32,"h":138.64,"l":138.05,"n":535,"o":138.32,"t":"2026-10-21T18:45:00Z","v":14252,"vw":138.384875},{"c":138.2175,"h":138.5,"l":137.7,"n":780,"o":138.225,"t":"2026-10-21T19:00:00Z","v":20694,"vw":138.18898},{"c":138.4,"h":139.07,"l":138.3,"n":803,"o":138.42,"t":"2026-10-21T19:15:00Z","v":30557,"vw":138.543876},{"c":138.165,"h":138.78,"l":138.11,"n":749,"o":138.39,"t":"2026-10-21T19:30:00Z","v":23477,"vw":138.441925},{"c":136.61,"h":138.62,"l":136.395,"n":2272,"o":138.41,"t":"2026-10-21T19:45:00Z","v":103363,"vw":137.213973},{"c":136.66,"h":136.66,"l":136.66,"n":19,"o":136.66,"t":"2026-10-21T20:00:00Z","v":42323,"vw":136.66},{"c":137.999,"h":137.999,"l":137.999,"n":3,"o":137.999,"t":"2026-10-21T22:30:00Z","v":132,"vw":137.999},{"c":137.02,"h":137.02,"l":137.02,"n":2,"o":137.02,"t":"2026-10-21T23:00:00Z","v":107,"vw":137.02},{"c":136.78,"h":136.78,"l":136.78,"n":2,"o":136.78,"t":"2026-10-21T23:30:00Z","v":199,"vw":136.78},{"c":136.72,"h":136.72,"l":136.72,"n":2,"o":136.72,"t":"2026-10-21T23:45:00Z","v":200,"vw":136.72},{"c":136.27,"h":136.27,"l":136.27,"n":15,"o":136.27,"t":"2026-10-22T08:00:00Z","v":1012,"vw":136.27},{"c":134.8,"h":134.8,"l":134.8,"n":28,"o":134.8,"t":"2026-10-22T11:00:00Z","v":668,"vw":134.8},{"c":134.54,"h":134.54,"l":134.54,"n":5,"o":134.54,"t":"2026-10-22T13:00:00Z","v":263,"vw":134.54},{"c":136.12,"h":136.38,"l":135.63,"n":5,"o":135.63,"t":"2026-10-22T13:15:00Z","v":735,"vw":135.818762},{"c":138.95,"h":141.5,"l":135.14,"n":1138,"o":136,"t":"2026-10-22T13:30:00Z","v":69431,"vw":138.744259},{"c":140.925,"h":141.75,"l":137.24,"n":625,"o":138.95,"t":"2026-10-22T13:45:00Z","v":41337,"vw":139.999995},{"c":137.29,"h":141.52,"l":137.25,"n":1366,"o":140.96,"t":"2026-10-22T14:00:00Z","v":78945,"vw":138.967596},{"c":139.02,"h":140,"l":136.81,"n":945,"o":136.82,"t":"2026-10-22T14:15:00Z","v":49993,"vw":138.159567},{"c":138.275,"h":139.11,"l":137.45,"n":558,"o":138.42,"t":"2026-10-22T14:30:00Z","v":43574,"vw":138.141292},{"c":138.85,"h":138.85,"l":137.73,"n":424,"o":138,"t":"2026-10-22T14:45:00Z","v":18002,"vw":138.266768},{"c":139.795,"h":140.1,"l":139.18,"n":483,"o":139.18,"t":"2026-10-22T15:00:00Z","v":20068,"vw":139.569018},{"c":139.91,"h":140.37,"l":139.29,"n":446,"o":140.02,"t":"2026-10-22T15:15:00Z","v":19921,"vw":140.084222},{"c":139.915,"h":139.915,"l":139.16,"n":593,"o":139.91,"t":"2026-10-22T15:30:00Z","v":31112,"vw":139.522046},{"c":139.56,"h":139.95,"l":139.34,"n":258,"o":139.69,"t":"2026-10-22T15:45:00Z","v":8372,"vw":139.709394},{"c":139.8,"h":140.32,"l":139.21,"n":448,"o":139.63,"t":"2026-10-22T16:00:00Z","v":27017,"vw":139.944949},{"c":138.75,"h":140.32,"l":138.74,"n":223,"o":140.32,"t":"2026-10-22T16:15:00Z","v":8347,"vw":139.340212},{"c":137.2138,"h":139.025,"l":136.3142,"n":542,"o":139.025,"t":"2026-10-22T16:30:00Z","v":23300,"vw":137.318158},{"c":138.76,"h":138.76,"l":135.6413,"n":637,"o":136.96,"t":"2026-10-22T16:45:00Z","v":19762,"vw":136.884891},{"c":138.275,"h":138.585,"l":137.51,"n":411,"o":138.585,"t":"2026-10-22T17:00:00Z","v":10521,"vw":138.04577},{"c":137.975,"h":138.5,"l":137.3,"n":538,"o":138.325,"t":"2026-10-22T17:15:00Z","v":20838,"vw":137.975662},{"c":138.575,"h":138.95,"l":137.7,"n":433,"o":137.975,"t":"2026-10-22T17:30:00Z","v":12801,"vw":138.42365},{"c":138.86,"h":139.4,"l":138.605,"n":372,"o":138.87,"t":"2026-10-22T17:45:00Z","v":10584,"vw":138.947864},{"c":138.18,"h":138.745,"l":137.7775,"n":559,"o":138.48,"t":"2026-10-22T18:00:00Z","v":23621,"vw":138.206409},{"c":138.71,"h":139.35,"l":137.82,"n":590,"o":138.045,"t":"2026-10-22T18:15:00Z","v":20455,"vw":138.498741},{"c":138.42,"h":138.974,"l":138.33,"n":371,"o":138.695,"t":"2026-10-22T18:30:00Z","v":9184,"vw":138.565222},{"c":137.35,"h":138.535,"l":137.07,"n":376,"o":138.535,"t":"2026-10-22T18:45:00Z","v":10664,"vw":137.512957},{"c":137.8525,"h":137.865,"l":137.01,"n":292,"o":137.01,"t":"2026-10-22T19:00:00Z","v":7221,"vw":137.249399},{"c":138.385,"h":138.86,"l":137.37,"n":692,"o":137.66,"t":"2026-10-22T19:15:00Z","v":32320,"vw":137.833756},{"c":138.61,"h":138.61,"l":137.35,"n":788,"o":138.385,"t":"2026-10-22T19:30:00Z","v":29217,"vw":138.027345},{"c":138.62,"h":139.565,"l":138.25,"n":1905,"o":138.55,"t":"2026-10-22T19:45:00Z","v":79493,"vw":138.859834},{"c":138.49,"h":138.49,"l":138.49,"n":18,"o":138.49,"t":"2026-10-22T20:00:00Z","v":53150,"vw":138.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.5542307612611763,"strike":190.69330661050572,"iv":0.8142653240090013,"gamma":0.0053911231418088575,"theta":-0.10319653197086395,"vega":0.06682573048176299,"rho":0.009516993108589167,"breakevenPct":38.8169090705227},{"delta":0.15,"premium":2.45,"strike":186.8168866502888,"iv":0.9010068654948901,"gamma":0.006635316425998788,"theta":-0.1435591064192813,"vega":0.09102373119628765,"rho":0.014236741952008036,"breakevenPct":36.66465928968792},{"delta":0.2,"premium":2.4683903103073046,"strike":163.6780620614609,"iv":0.6189099283463834,"gamma":0.011729226058198353,"theta":-0.11876396275484546,"vega":0.10916257650532153,"rho":0.019519565657966063,"breakevenPct":19.96999954637028},{"delta":0.25,"premium":3.2067534076827755,"strike":157.55885997521685,"iv":0.5884285006195786,"gamma":0.01368351920693928,"theta":-0.12862329615861215,"vega":0.12305043370508054,"rho":0.024378096590411853,"breakevenPct":16.08463671232552},{"delta":0.3,"premium":4.147101449275362,"strike":154.29951690821255,"iv":0.6084661835748792,"gamma":0.014638164251207729,"theta":-0.14610676328502414,"vega":0.13546908212560385,"rho":0.029100721605574646,"breakevenPct":14.410151171556006},{"delta":0.35,"premium":4.992512077294686,"strike":150.27375201288245,"iv":0.593329307568438,"gamma":0.016006924315619966,"theta":-0.15246747181964573,"vega":0.14448679549114332,"rho":0.03388367415676895,"breakevenPct":12.113700693318748},{"delta":0.4,"premium":6.244871794871796,"strike":147.28438228438227,"iv":0.6120153846153846,"gamma":0.0161,"theta":-0.16359953379953382,"vega":0.14987948717948718,"rho":0.03839476593021809,"breakevenPct":10.859451281142373},{"delta":0.45,"premium":7.530964467005077,"strike":144.31472081218274,"iv":0.6287233502538071,"gamma":0.016113705583756344,"theta":-0.17301116751269036,"vega":0.15413299492385787,"rho":0.04288337742674819,"breakevenPct":9.6437903669491},{"delta":0.5,"premium":8.831725888324874,"strike":141.14213197969542,"iv":0.6292944162436548,"gamma":0.01617715736040609,"theta":-0.17491472081218273,"vega":0.15521167512690354,"rho":0.047362388766316654,"breakevenPct":8.292192842819196},{"delta":0.55,"premium":10.380000000000003,"strike":138,"iv":0.6365799999999999,"gamma":0.01584,"theta":-0.1758,"vega":0.15375999999999998,"rho":0.0516628108787884,"breakevenPct":7.141309841865835},{"delta":0.6,"premium":12.07742782152231,"strike":134.86876640419948,"iv":0.647433595800525,"gamma":0.015268503937007873,"theta":-0.1758742782152231,"vega":0.1507270341207349,"rho":0.05585513801978569,"breakevenPct":6.10599626378928},{"delta":0.65,"premium":14.013123359580053,"strike":131.58792650918636,"iv":0.6532734908136483,"gamma":0.014481102362204724,"theta":-0.17023123359580053,"vega":0.14390288713910762,"rho":0.059864140411201805,"breakevenPct":5.134702771872616},{"delta":0.7,"premium":15.93333333333333,"strike":128.33333333333334,"iv":0.6490333333333334,"gamma":0.013666666666666667,"theta":-0.15986666666666668,"vega":0.13493333333333335,"rho":0.06389030482552034,"breakevenPct":4.171179627891294},{"delta":0.75,"premium":17.839018087855294,"strike":125.10335917312662,"iv":0.6353382428940568,"gamma":0.012826873385012922,"theta":-0.14507338501291991,"vega":0.1239514211886305,"rho":0.06793256695124347,"breakevenPct":3.2149449498028084},{"delta":0.8,"premium":22.29345637583893,"strike":119.94127516778524,"iv":0.701501510067114,"gamma":0.010178859060402685,"theta":-0.14166057046979863,"vega":0.10923926174496643,"rho":0.07002603211700315,"breakevenPct":2.703972520488231},{"delta":0.85,"premium":25.39748322147651,"strike":115.74664429530202,"iv":0.6873236577181208,"gamma":0.008668791946308724,"theta":-0.11741560402684564,"vega":0.09061510067114095,"rho":0.07314585771219681,"breakevenPct":1.916475930954224},{"delta":0.9,"premium":30.58668555240793,"strike":109.67422096317281,"iv":0.7087912181303117,"gamma":0.006382719546742211,"theta":-0.09370141643059493,"vega":0.06846203966005668,"rho":0.07463273225489898,"breakevenPct":1.2787251899637069}],"put":[{"delta":0.1,"premium":2.5230667063732897,"strike":95.77331745068408,"iv":1.1829251849260722,"gamma":0.003828268338493585,"theta":-0.13759332706233773,"vega":0.06851440562654891,"rho":-0.013226422226206899,"breakevenPct":32.66643747251731},{"delta":0.15,"premium":2.4913608418783393,"strike":114.16229774111913,"iv":0.7464807074203812,"gamma":0.008014750008254376,"theta":-0.11429800192508843,"vega":0.09092440345807304,"rho":-0.018924042129934118,"breakevenPct":19.365342696771762},{"delta":0.2,"premium":3.195410628019324,"strike":120.6682769726248,"iv":0.6668297906602254,"gamma":0.01076731078904992,"theta":-0.12199243156199678,"vega":0.10897262479871175,"rho":-0.0251267230606044,"breakevenPct":15.175921478369945},{"delta":0.25,"premium":4.221980676328502,"strike":124.69404186795491,"iv":0.6579731078904992,"gamma":0.012377616747181965,"theta":-0.1364046698872786,"vega":0.12386795491143317,"rho":-0.031533942064324194,"breakevenPct":13.010281470412014},{"delta":0.3,"premium":5.275109170305677,"strike":128.36244541484717,"iv":0.641832751091703,"gamma":0.013844978165938864,"theta":-0.14442663755458515,"vega":0.13515458515283843,"rho":-0.03796174503776039,"breakevenPct":11.121859885521355},{"delta":0.35,"premium":6.450636942675159,"strike":131.7515923566879,"iv":0.6309369426751592,"gamma":0.014990445859872612,"theta":-0.15056751592356687,"vega":0.14388343949044585,"rho":-0.044470728284925425,"breakevenPct":9.523463489051391},{"delta":0.4,"premium":7.724522292993631,"strike":134.93630573248407,"iv":0.6248222929936306,"gamma":0.015882165605095543,"theta":-0.15559936305732486,"vega":0.1507624203821656,"rho":-0.05104474653022536,"breakevenPct":8.14370464330245},{"delta":0.45,"premium":9.24938800489596,"strike":137.99877600979192,"iv":0.6227807833537332,"gamma":0.016199877600979195,"theta":-0.15731933904528764,"vega":0.15371884944920441,"rho":-0.05778966970035273,"breakevenPct":7.033440678102425},{"delta":0.5,"premium":10.907794676806084,"strike":141.09632446134347,"iv":0.6222016476552599,"gamma":0.016356147021546263,"theta":-0.15787376425855515,"vega":0.15522724968314322,"rho":-0.06463505523183619,"breakevenPct":5.994274110378092},{"delta":0.55,"premium":12.808935361216733,"strike":144.26489226869455,"iv":0.6242295310519645,"gamma":0.016229404309252217,"theta":-0.1563528517110266,"vega":0.15414993662864385,"rho":-0.07166373939557046,"breakevenPct":5.079098196636716},{"delta":0.6,"premium":14.80076923076923,"strike":147.46153846153845,"iv":0.6190876923076923,"gamma":0.015904615384615385,"theta":-0.14969846153846153,"vega":0.15006,"rho":-0.0787517497896018,"breakevenPct":4.209134788960055},{"delta":0.65,"premium":16.995419847328247,"strike":150.793893129771,"iv":0.6143955725190839,"gamma":0.01539358778625954,"theta":-0.14131053435114502,"vega":0.14428992366412213,"rho":-0.08599075255511733,"breakevenPct":3.3876285057096287},{"delta":0.7,"premium":19.85801526717557,"strike":154.61068702290078,"iv":0.619662748091603,"gamma":0.014401221374045802,"theta":-0.13222656488549617,"vega":0.13558763358778625,"rho":-0.0937364483860986,"breakevenPct":2.6986267920245672},{"delta":0.75,"premium":22.388781163434903,"strike":158.1094182825485,"iv":0.6026006925207756,"gamma":0.013429362880886427,"theta":-0.1147578947368421,"vega":0.12331952908587257,"rho":-0.10122953882613009,"breakevenPct":1.9996843677423908},{"delta":0.8,"premium":25.214516129032262,"strike":161.83064516129033,"iv":0.5836620967741936,"gamma":0.012204354838709677,"theta":-0.09492435483870966,"vega":0.10867467741935483,"rho":-0.10894134421879531,"breakevenPct":1.3530731227828319},{"delta":0.85,"premium":28.7298947368421,"strike":166.12631578947367,"iv":0.566404,"gamma":0.010504421052631581,"theta":-0.07286400000000003,"vega":0.0907046315789474,"rho":-0.11717447586846887,"breakevenPct":0.7896447016885187},{"delta":0.9,"premium":37,"strike":175,"iv":0.5995,"gamma":0.0075,"theta":-0.0534,"vega":0.0685,"rho":-0.1291421277452763,"breakevenPct":0.3538161600115597}]},"raw":{"call":[{"delta":0.1,"premium":1.5542307612611763,"strike":190.69330661050572,"iv":0.8142653240090013,"gamma":0.0053911231418088575,"theta":-0.10319653197086395,"vega":0.06682573048176299,"rho":0.009516993108589167,"breakevenPct":38.8169090705227},{"delta":0.15,"premium":2.45,"strike":186.8168866502888,"iv":0.9010068654948901,"gamma":0.006635316425998788,"theta":-0.1435591064192813,"vega":0.09102373119628765,"rho":0.014236741952008036,"breakevenPct":36.66465928968792},{"delta":0.2,"premium":2.4683903103073046,"strike":163.6780620614609,"iv":0.6189099283463834,"gamma":0.011729226058198353,"theta":-0.11876396275484546,"vega":0.10916257650532153,"rho":0.019519565657966063,"breakevenPct":19.96999954637028},{"delta":0.25,"premium":3.2067534076827755,"strike":157.55885997521685,"iv":0.5884285006195786,"gamma":0.01368351920693928,"theta":-0.12862329615861215,"vega":0.12305043370508054,"rho":0.024378096590411853,"breakevenPct":16.08463671232552},{"delta":0.3,"premium":4.147101449275362,"strike":154.29951690821255,"iv":0.6084661835748792,"gamma":0.014638164251207729,"theta":-0.14610676328502414,"vega":0.13546908212560385,"rho":0.029100721605574646,"breakevenPct":14.410151171556006},{"delta":0.35,"premium":4.992512077294686,"strike":150.27375201288245,"iv":0.593329307568438,"gamma":0.016006924315619966,"theta":-0.15246747181964573,"vega":0.14448679549114332,"rho":0.03388367415676895,"breakevenPct":12.113700693318748},{"delta":0.4,"premium":6.244871794871796,"strike":147.28438228438227,"iv":0.6120153846153846,"gamma":0.0161,"theta":-0.16359953379953382,"vega":0.14987948717948718,"rho":0.03839476593021809,"breakevenPct":10.859451281142373},{"delta":0.45,"premium":7.530964467005077,"strike":144.31472081218274,"iv":0.6287233502538071,"gamma":0.016113705583756344,"theta":-0.17301116751269036,"vega":0.15413299492385787,"rho":0.04288337742674819,"breakevenPct":9.6437903669491},{"delta":0.5,"premium":8.831725888324874,"strike":141.14213197969542,"iv":0.6292944162436548,"gamma":0.01617715736040609,"theta":-0.17491472081218273,"vega":0.15521167512690354,"rho":0.047362388766316654,"breakevenPct":8.292192842819196},{"delta":0.55,"premium":10.380000000000003,"strike":138,"iv":0.6365799999999999,"gamma":0.01584,"theta":-0.1758,"vega":0.15375999999999998,"rho":0.0516628108787884,"breakevenPct":7.141309841865835},{"delta":0.6,"premium":12.07742782152231,"strike":134.86876640419948,"iv":0.647433595800525,"gamma":0.015268503937007873,"theta":-0.1758742782152231,"vega":0.1507270341207349,"rho":0.05585513801978569,"breakevenPct":6.10599626378928},{"delta":0.65,"premium":14.013123359580053,"strike":131.58792650918636,"iv":0.6532734908136483,"gamma":0.014481102362204724,"theta":-0.17023123359580053,"vega":0.14390288713910762,"rho":0.059864140411201805,"breakevenPct":5.134702771872616},{"delta":0.7,"premium":15.93333333333333,"strike":128.33333333333334,"iv":0.6490333333333334,"gamma":0.013666666666666667,"theta":-0.15986666666666668,"vega":0.13493333333333335,"rho":0.06389030482552034,"breakevenPct":4.171179627891294},{"delta":0.75,"premium":17.839018087855294,"strike":125.10335917312662,"iv":0.6353382428940568,"gamma":0.012826873385012922,"theta":-0.14507338501291991,"vega":0.1239514211886305,"rho":0.06793256695124347,"breakevenPct":3.2149449498028084},{"delta":0.8,"premium":22.29345637583893,"strike":119.94127516778524,"iv":0.701501510067114,"gamma":0.010178859060402685,"theta":-0.14166057046979863,"vega":0.10923926174496643,"rho":0.07002603211700315,"breakevenPct":2.703972520488231},{"delta":0.85,"premium":25.39748322147651,"strike":115.74664429530202,"iv":0.6873236577181208,"gamma":0.008668791946308724,"theta":-0.11741560402684564,"vega":0.09061510067114095,"rho":0.07314585771219681,"breakevenPct":1.916475930954224},{"delta":0.9,"premium":30.58668555240793,"strike":109.67422096317281,"iv":0.7087912181303117,"gamma":0.006382719546742211,"theta":-0.09370141643059493,"vega":0.06846203966005668,"rho":0.07463273225489898,"breakevenPct":1.2787251899637069}],"put":[{"delta":0.1,"premium":2.5230667063732897,"strike":95.77331745068408,"iv":1.1829251849260722,"gamma":0.003828268338493585,"theta":-0.13759332706233773,"vega":0.06851440562654891,"rho":-0.013226422226206899,"breakevenPct":32.66643747251731},{"delta":0.15,"premium":2.4913608418783393,"strike":114.16229774111913,"iv":0.7464807074203812,"gamma":0.008014750008254376,"theta":-0.11429800192508843,"vega":0.09092440345807304,"rho":-0.018924042129934118,"breakevenPct":19.365342696771762},{"delta":0.2,"premium":3.195410628019324,"strike":120.6682769726248,"iv":0.6668297906602254,"gamma":0.01076731078904992,"theta":-0.12199243156199678,"vega":0.10897262479871175,"rho":-0.0251267230606044,"breakevenPct":15.175921478369945},{"delta":0.25,"premium":4.221980676328502,"strike":124.69404186795491,"iv":0.6579731078904992,"gamma":0.012377616747181965,"theta":-0.1364046698872786,"vega":0.12386795491143317,"rho":-0.031533942064324194,"breakevenPct":13.010281470412014},{"delta":0.3,"premium":5.275109170305677,"strike":128.36244541484717,"iv":0.641832751091703,"gamma":0.013844978165938864,"theta":-0.14442663755458515,"vega":0.13515458515283843,"rho":-0.03796174503776039,"breakevenPct":11.121859885521355},{"delta":0.35,"premium":6.450636942675159,"strike":131.7515923566879,"iv":0.6309369426751592,"gamma":0.014990445859872612,"theta":-0.15056751592356687,"vega":0.14388343949044585,"rho":-0.044470728284925425,"breakevenPct":9.523463489051391},{"delta":0.4,"premium":7.724522292993631,"strike":134.93630573248407,"iv":0.6248222929936306,"gamma":0.015882165605095543,"theta":-0.15559936305732486,"vega":0.1507624203821656,"rho":-0.05104474653022536,"breakevenPct":8.14370464330245},{"delta":0.45,"premium":9.24938800489596,"strike":137.99877600979192,"iv":0.6227807833537332,"gamma":0.016199877600979195,"theta":-0.15731933904528764,"vega":0.15371884944920441,"rho":-0.05778966970035273,"breakevenPct":7.033440678102425},{"delta":0.5,"premium":10.907794676806084,"strike":141.09632446134347,"iv":0.6222016476552599,"gamma":0.016356147021546263,"theta":-0.15787376425855515,"vega":0.15522724968314322,"rho":-0.06463505523183619,"breakevenPct":5.994274110378092},{"delta":0.55,"premium":12.808935361216733,"strike":144.26489226869455,"iv":0.6242295310519645,"gamma":0.016229404309252217,"theta":-0.1563528517110266,"vega":0.15414993662864385,"rho":-0.07166373939557046,"breakevenPct":5.079098196636716},{"delta":0.6,"premium":14.80076923076923,"strike":147.46153846153845,"iv":0.6190876923076923,"gamma":0.015904615384615385,"theta":-0.14969846153846153,"vega":0.15006,"rho":-0.0787517497896018,"breakevenPct":4.209134788960055},{"delta":0.65,"premium":16.995419847328247,"strike":150.793893129771,"iv":0.6143955725190839,"gamma":0.01539358778625954,"theta":-0.14131053435114502,"vega":0.14428992366412213,"rho":-0.08599075255511733,"breakevenPct":3.3876285057096287},{"delta":0.7,"premium":19.85801526717557,"strike":154.61068702290078,"iv":0.619662748091603,"gamma":0.014401221374045802,"theta":-0.13222656488549617,"vega":0.13558763358778625,"rho":-0.0937364483860986,"breakevenPct":2.6986267920245672},{"delta":0.75,"premium":22.388781163434903,"strike":158.1094182825485,"iv":0.6026006925207756,"gamma":0.013429362880886427,"theta":-0.1147578947368421,"vega":0.12331952908587257,"rho":-0.10122953882613009,"breakevenPct":1.9996843677423908},{"delta":0.8,"premium":25.214516129032262,"strike":161.83064516129033,"iv":0.5836620967741936,"gamma":0.012204354838709677,"theta":-0.09492435483870966,"vega":0.10867467741935483,"rho":-0.10894134421879531,"breakevenPct":1.3530731227828319},{"delta":0.85,"premium":28.7298947368421,"strike":166.12631578947367,"iv":0.566404,"gamma":0.010504421052631581,"theta":-0.07286400000000003,"vega":0.0907046315789474,"rho":-0.11717447586846887,"breakevenPct":0.7896447016885187},{"delta":0.9,"premium":37,"strike":175,"iv":0.5995,"gamma":0.0075,"theta":-0.0534,"vega":0.0685,"rho":-0.1291421277452763,"breakevenPct":0.3538161600115597}]}},"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"}}