{"symbol":"NICE","url":"https://intraalpha.com/companies/NICE","capturedAt":"2026-10-22T21:52:51.472Z","state":"ready","quote":{"symbol":"NICE","last_price":117.65,"prev_close":114.95,"regular_close":117.15,"change":2.7,"change_pct":2.3488,"regular_change":2.2,"regular_change_pct":1.9139,"extended_change":0.5,"extended_change_pct":0.4268,"bid":113.6,"ask":122,"bid_size":100,"ask_size":500,"volume":610156,"vwap":117.503726,"open":116.07,"high":119.615,"low":115.61,"close":117.15,"trade_count":10377,"last_trade_at":"2026-10-22T21:16:13.720927162Z","last_quote_at":"2026-10-22T20:51:20.604246105Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:48.465931391-04:00","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":"NICE","fetched_at":"2026-10-22T21:52:51.075950+00:00","name":"Nice Ltd ADR","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"NICE Ltd. provides business software solutions globally. The company is headquartered in Ra'anana, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6735747000,"ebitda":815833000,"pe_ratio":16.73,"peg_ratio":0.787,"book_value":2.569,"dividend_per_share":null,"dividend_yield":null,"eps":6.87,"revenue_ttm":3069405000,"gross_profit_ttm":1998730000,"profit_margin":0.139,"operating_margin_ttm":0.138,"return_on_assets_ttm":0.0696,"return_on_equity_ttm":0.113,"quarterly_earnings_growth":-0.527,"quarterly_revenue_growth":0.076,"analyst_target_price":132.77,"analyst_number":3,"beta":0.045,"fifty_two_week_high":138.58,"fifty_two_week_low":83.1,"fifty_day_ma":108.17,"two_hundred_day_ma":105.08,"shares_outstanding":58597000,"forward_pe":9.44,"price_to_sales":2.195,"price_to_book":1.828,"ev_to_revenue":2.212,"ev_to_ebitda":7.88},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:51.075950+00:00"},"optionObservedAt":"2026-10-22T19:49:59.179Z","bars":[{"c":110.28,"h":110.28,"l":110.28,"n":3,"o":110.28,"t":"2026-10-15T12:40:00Z","v":130,"vw":110.28},{"c":110.69,"h":110.69,"l":110.69,"n":2,"o":110.69,"t":"2026-10-15T12:50:00Z","v":105,"vw":110.69},{"c":110.66,"h":110.66,"l":110.66,"n":1,"o":110.66,"t":"2026-10-15T13:20:00Z","v":100,"vw":110.66},{"c":109.99,"h":110.795,"l":108.99,"n":619,"o":110.74,"t":"2026-10-15T13:30:00Z","v":28641,"vw":110.142125},{"c":110.81,"h":111,"l":109.55,"n":427,"o":110.16,"t":"2026-10-15T13:35:00Z","v":8069,"vw":110.228371},{"c":110.25,"h":110.81,"l":110.21,"n":125,"o":110.81,"t":"2026-10-15T13:40:00Z","v":2824,"vw":110.467818},{"c":110.77,"h":110.92,"l":110.055,"n":215,"o":110.24,"t":"2026-10-15T13:45:00Z","v":3927,"vw":110.410048},{"c":111.355,"h":111.51,"l":111.035,"n":188,"o":111.035,"t":"2026-10-15T13:50:00Z","v":8531,"vw":111.308145},{"c":111.53,"h":111.55,"l":111.235,"n":350,"o":111.44,"t":"2026-10-15T13:55:00Z","v":8412,"vw":111.431501},{"c":112.83,"h":113.11,"l":111.625,"n":399,"o":111.9,"t":"2026-10-15T14:00:00Z","v":22579,"vw":112.476445},{"c":113.15,"h":113.15,"l":112.5,"n":161,"o":112.6,"t":"2026-10-15T14:05:00Z","v":6654,"vw":112.65729},{"c":113.57,"h":113.97,"l":113.15,"n":89,"o":113.15,"t":"2026-10-15T14:10:00Z","v":3988,"vw":113.508424},{"c":113.18,"h":113.78,"l":113.18,"n":61,"o":113.78,"t":"2026-10-15T14:15:00Z","v":1836,"vw":113.31597},{"c":112.9,"h":112.92,"l":112.38,"n":102,"o":112.57,"t":"2026-10-15T14:20:00Z","v":4533,"vw":112.66},{"c":113.4,"h":113.41,"l":112.8475,"n":101,"o":113.035,"t":"2026-10-15T14:25:00Z","v":21905,"vw":113.062924},{"c":113.27,"h":113.8,"l":113.2,"n":119,"o":113.3,"t":"2026-10-15T14:30:00Z","v":8026,"vw":113.531395},{"c":113.5875,"h":113.71,"l":113.01,"n":102,"o":113.25,"t":"2026-10-15T14:35:00Z","v":16213,"vw":113.211958},{"c":113.76,"h":113.81,"l":113.58,"n":29,"o":113.81,"t":"2026-10-15T14:40:00Z","v":694,"vw":113.74},{"c":114.0416,"h":114.0416,"l":113.5,"n":47,"o":113.7125,"t":"2026-10-15T14:45:00Z","v":1904,"vw":113.621561},{"c":114.75,"h":114.75,"l":114.59,"n":11,"o":114.59,"t":"2026-10-15T14:50:00Z","v":513,"vw":114.6325},{"c":114.6,"h":114.9,"l":114.29,"n":32,"o":114.595,"t":"2026-10-15T14:55:00Z","v":1726,"vw":114.550977},{"c":115.35,"h":115.37,"l":114.745,"n":135,"o":114.745,"t":"2026-10-15T15:00:00Z","v":11203,"vw":114.802598},{"c":115.6,"h":115.71,"l":115.29,"n":68,"o":115.38,"t":"2026-10-15T15:05:00Z","v":3058,"vw":115.457444},{"c":115.3875,"h":115.71,"l":115.3875,"n":35,"o":115.6375,"t":"2026-10-15T15:10:00Z","v":1633,"vw":115.573462},{"c":115.18,"h":116.225,"l":115.18,"n":335,"o":115.375,"t":"2026-10-15T15:15:00Z","v":30586,"vw":115.932694},{"c":114.91,"h":115.4859,"l":114.91,"n":80,"o":115.06,"t":"2026-10-15T15:20:00Z","v":3198,"vw":115.178259},{"c":114.805,"h":114.88,"l":114.805,"n":21,"o":114.88,"t":"2026-10-15T15:25:00Z","v":966,"vw":114.855728},{"c":114.95,"h":115.1225,"l":114.89,"n":76,"o":115.01,"t":"2026-10-15T15:30:00Z","v":4520,"vw":115.021085},{"c":114.77,"h":114.94,"l":114.765,"n":33,"o":114.765,"t":"2026-10-15T15:35:00Z","v":1381,"vw":114.863182},{"c":114.895,"h":115.2,"l":114.74,"n":67,"o":114.98,"t":"2026-10-15T15:40:00Z","v":1882,"vw":115.00864},{"c":114.68,"h":114.89,"l":114.68,"n":22,"o":114.89,"t":"2026-10-15T15:45:00Z","v":580,"vw":114.81},{"c":114.77,"h":114.78,"l":114.71,"n":16,"o":114.71,"t":"2026-10-15T15:50:00Z","v":494,"vw":114.753333},{"c":114.99,"h":115.25,"l":114.77,"n":29,"o":115.25,"t":"2026-10-15T15:55:00Z","v":868,"vw":115.126667},{"c":114.76,"h":115.2,"l":114.76,"n":78,"o":114.78,"t":"2026-10-15T16:00:00Z","v":1365,"vw":114.9},{"c":114.61,"h":114.74,"l":114.61,"n":50,"o":114.69,"t":"2026-10-15T16:05:00Z","v":1584,"vw":114.658229},{"c":114.45,"h":114.45,"l":114.43,"n":19,"o":114.43,"t":"2026-10-15T16:10:00Z","v":482,"vw":114.44},{"c":114.655,"h":114.69,"l":114.65,"n":44,"o":114.66,"t":"2026-10-15T16:15:00Z","v":2885,"vw":114.661828},{"c":114.785,"h":115.14,"l":114.785,"n":17,"o":115.14,"t":"2026-10-15T16:20:00Z","v":1588,"vw":115.088099},{"c":114.71,"h":115.04,"l":114.68,"n":52,"o":115.04,"t":"2026-10-15T16:30:00Z","v":1754,"vw":114.898021},{"c":114.66,"h":114.755,"l":114.64,"n":32,"o":114.64,"t":"2026-10-15T16:35:00Z","v":1441,"vw":114.666314},{"c":114.57,"h":114.84,"l":114.57,"n":20,"o":114.84,"t":"2026-10-15T16:40:00Z","v":1249,"vw":114.726142},{"c":114.63,"h":114.63,"l":114.63,"n":18,"o":114.63,"t":"2026-10-15T16:45:00Z","v":417,"vw":114.63},{"c":114.585,"h":114.8,"l":114.55,"n":58,"o":114.8,"t":"2026-10-15T16:50:00Z","v":1275,"vw":114.625234},{"c":114.5,"h":114.57,"l":114.31,"n":110,"o":114.57,"t":"2026-10-15T16:55:00Z","v":3123,"vw":114.482971},{"c":114.61,"h":114.65,"l":114.61,"n":11,"o":114.65,"t":"2026-10-15T17:00:00Z","v":537,"vw":114.62194},{"c":114.27,"h":114.405,"l":114.22,"n":33,"o":114.36,"t":"2026-10-15T17:05:00Z","v":1182,"vw":114.284167},{"c":114.14,"h":114.435,"l":114.14,"n":60,"o":114.4,"t":"2026-10-15T17:10:00Z","v":3326,"vw":114.338063},{"c":114.25,"h":114.315,"l":114.165,"n":43,"o":114.315,"t":"2026-10-15T17:15:00Z","v":709,"vw":114.24522},{"c":114.505,"h":114.765,"l":114.37,"n":123,"o":114.37,"t":"2026-10-15T17:20:00Z","v":2819,"vw":114.566854},{"c":114.6,"h":114.6,"l":114.44,"n":171,"o":114.44,"t":"2026-10-15T17:25:00Z","v":10501,"vw":114.511217},{"c":114.55,"h":114.7,"l":114.42,"n":71,"o":114.63,"t":"2026-10-15T17:30:00Z","v":2890,"vw":114.57972},{"c":114.45,"h":114.665,"l":114.44,"n":98,"o":114.51,"t":"2026-10-15T17:35:00Z","v":6137,"vw":114.525642},{"c":114.46,"h":114.47,"l":114.46,"n":20,"o":114.46,"t":"2026-10-15T17:40:00Z","v":743,"vw":114.4625},{"c":114.585,"h":114.585,"l":114.5,"n":35,"o":114.58,"t":"2026-10-15T17:45:00Z","v":1733,"vw":114.562088},{"c":114.7,"h":114.72,"l":114.7,"n":14,"o":114.72,"t":"2026-10-15T17:50:00Z","v":380,"vw":114.708734},{"c":114.785,"h":114.79,"l":114.635,"n":32,"o":114.635,"t":"2026-10-15T17:55:00Z","v":3512,"vw":114.703279},{"c":114.76,"h":114.905,"l":114.76,"n":68,"o":114.9,"t":"2026-10-15T18:00:00Z","v":1958,"vw":114.835},{"c":114.565,"h":114.745,"l":114.565,"n":49,"o":114.73,"t":"2026-10-15T18:05:00Z","v":2197,"vw":114.604688},{"c":114.51,"h":114.51,"l":114.51,"n":9,"o":114.51,"t":"2026-10-15T18:10:00Z","v":613,"vw":114.51},{"c":114.25,"h":114.72,"l":114.25,"n":76,"o":114.72,"t":"2026-10-15T18:15:00Z","v":1764,"vw":114.402},{"c":113.83,"h":114.19,"l":113.79,"n":136,"o":114.18,"t":"2026-10-15T18:20:00Z","v":5232,"vw":114.027403},{"c":113.82,"h":113.82,"l":113.82,"n":24,"o":113.82,"t":"2026-10-15T18:25:00Z","v":328,"vw":113.82},{"c":113.94,"h":113.94,"l":113.79,"n":41,"o":113.79,"t":"2026-10-15T18:30:00Z","v":929,"vw":113.893308},{"c":113.63,"h":113.95,"l":113.63,"n":81,"o":113.95,"t":"2026-10-15T18:35:00Z","v":1877,"vw":113.792052},{"c":114.12,"h":114.12,"l":113.85,"n":54,"o":114.055,"t":"2026-10-15T18:45:00Z","v":5201,"vw":114.05234},{"c":114.125,"h":114.2,"l":114.05,"n":93,"o":114.12,"t":"2026-10-15T18:50:00Z","v":3045,"vw":114.077912},{"c":114.24,"h":114.24,"l":114.14,"n":57,"o":114.18,"t":"2026-10-15T18:55:00Z","v":1468,"vw":114.187097},{"c":114.45,"h":114.515,"l":114.45,"n":61,"o":114.515,"t":"2026-10-15T19:00:00Z","v":1325,"vw":114.501825},{"c":114.72,"h":114.88,"l":114.65,"n":168,"o":114.665,"t":"2026-10-15T19:05:00Z","v":5209,"vw":114.763631},{"c":114.39,"h":114.65,"l":114.39,"n":95,"o":114.65,"t":"2026-10-15T19:10:00Z","v":1839,"vw":114.525667},{"c":114.535,"h":114.6,"l":114.43,"n":113,"o":114.46,"t":"2026-10-15T19:15:00Z","v":3600,"vw":114.542769},{"c":114.32,"h":114.53,"l":114.265,"n":66,"o":114.53,"t":"2026-10-15T19:20:00Z","v":2567,"vw":114.415675},{"c":114.27,"h":114.38,"l":114.27,"n":30,"o":114.27,"t":"2026-10-15T19:25:00Z","v":609,"vw":114.297848},{"c":114.32,"h":114.4125,"l":114.29,"n":112,"o":114.4125,"t":"2026-10-15T19:30:00Z","v":2585,"vw":114.349909},{"c":114.47,"h":114.505,"l":114.47,"n":53,"o":114.505,"t":"2026-10-15T19:35:00Z","v":1057,"vw":114.495544},{"c":114.85,"h":114.85,"l":114.24,"n":200,"o":114.4,"t":"2026-10-15T19:40:00Z","v":12480,"vw":114.483255},{"c":114.605,"h":114.885,"l":114.605,"n":212,"o":114.81,"t":"2026-10-15T19:45:00Z","v":5289,"vw":114.725795},{"c":114.77,"h":114.8975,"l":114.51,"n":263,"o":114.51,"t":"2026-10-15T19:50:00Z","v":12072,"vw":114.663896},{"c":114.815,"h":115.26,"l":114.53,"n":959,"o":114.58,"t":"2026-10-15T19:55:00Z","v":47492,"vw":114.960464},{"c":114.91,"h":114.91,"l":114.91,"n":21,"o":114.91,"t":"2026-10-15T20:00:00Z","v":33613,"vw":114.91},{"c":116.07,"h":116.48,"l":115.965,"n":74,"o":116.48,"t":"2026-10-16T13:30:00Z","v":9801,"vw":116.134189},{"c":114.88,"h":116.07,"l":114.87,"n":50,"o":116.07,"t":"2026-10-16T13:35:00Z","v":2347,"vw":115.306167},{"c":114.57,"h":115.33,"l":114.57,"n":32,"o":114.72,"t":"2026-10-16T13:40:00Z","v":1423,"vw":114.876795},{"c":114.42,"h":114.51,"l":114.365,"n":23,"o":114.51,"t":"2026-10-16T13:45:00Z","v":1106,"vw":114.422674},{"c":114.29,"h":114.71,"l":114.29,"n":71,"o":114.42,"t":"2026-10-16T13:50:00Z","v":6228,"vw":114.445417},{"c":114.11,"h":114.29,"l":114.08,"n":56,"o":114.29,"t":"2026-10-16T13:55:00Z","v":2423,"vw":114.160161},{"c":113.265,"h":113.87,"l":112.795,"n":82,"o":113.87,"t":"2026-10-16T14:00:00Z","v":3954,"vw":113.275486},{"c":112.93,"h":113.26,"l":112.75,"n":55,"o":113.26,"t":"2026-10-16T14:05:00Z","v":734,"vw":113.05},{"c":113.18,"h":113.18,"l":112.555,"n":110,"o":112.86,"t":"2026-10-16T14:10:00Z","v":6323,"vw":112.808069},{"c":113.38,"h":113.72,"l":113.38,"n":15,"o":113.72,"t":"2026-10-16T14:15:00Z","v":555,"vw":113.475528},{"c":113,"h":113.83,"l":113,"n":63,"o":113.83,"t":"2026-10-16T14:20:00Z","v":3511,"vw":113.20269},{"c":112.13,"h":112.98,"l":111.9399,"n":73,"o":112.98,"t":"2026-10-16T14:25:00Z","v":7241,"vw":112.060336},{"c":112,"h":112.05,"l":111.5615,"n":29,"o":111.72,"t":"2026-10-16T14:30:00Z","v":1036,"vw":111.828692},{"c":112.45,"h":112.48,"l":112.03,"n":37,"o":112.035,"t":"2026-10-16T14:35:00Z","v":2498,"vw":112.276625},{"c":112.61,"h":112.61,"l":112.4,"n":25,"o":112.4,"t":"2026-10-16T14:40:00Z","v":705,"vw":112.527},{"c":112.35,"h":113.105,"l":112.35,"n":72,"o":112.675,"t":"2026-10-16T14:45:00Z","v":4957,"vw":112.982267},{"c":112.18,"h":112.35,"l":112.175,"n":41,"o":112.35,"t":"2026-10-16T14:50:00Z","v":1109,"vw":112.234286},{"c":111.485,"h":111.485,"l":111.485,"n":5,"o":111.485,"t":"2026-10-16T14:55:00Z","v":104,"vw":111.485},{"c":111.03,"h":111.97,"l":111.03,"n":23,"o":111.475,"t":"2026-10-16T15:00:00Z","v":583,"vw":111.491667},{"c":110.74,"h":111.485,"l":110.74,"n":64,"o":111.485,"t":"2026-10-16T15:05:00Z","v":2021,"vw":110.948148},{"c":110.94,"h":110.94,"l":110.46,"n":43,"o":110.46,"t":"2026-10-16T15:10:00Z","v":937,"vw":110.629611},{"c":110.97,"h":111,"l":110.765,"n":32,"o":110.97,"t":"2026-10-16T15:15:00Z","v":1505,"vw":110.9345},{"c":110.96,"h":111.025,"l":110.75,"n":91,"o":110.75,"t":"2026-10-16T15:20:00Z","v":7212,"vw":110.800531},{"c":110.8,"h":111.03,"l":110.77,"n":39,"o":111.03,"t":"2026-10-16T15:25:00Z","v":1080,"vw":110.84},{"c":110.72,"h":110.72,"l":110.72,"n":9,"o":110.72,"t":"2026-10-16T15:30:00Z","v":129,"vw":110.72},{"c":110.77,"h":110.85,"l":110.545,"n":36,"o":110.72,"t":"2026-10-16T15:35:00Z","v":2079,"vw":110.735599},{"c":110.855,"h":110.9226,"l":110.53,"n":43,"o":110.855,"t":"2026-10-16T15:40:00Z","v":1606,"vw":110.785815},{"c":110.95,"h":110.99,"l":110.66,"n":71,"o":110.66,"t":"2026-10-16T15:45:00Z","v":3009,"vw":110.857772},{"c":110.79,"h":111.01,"l":110.79,"n":80,"o":111.01,"t":"2026-10-16T15:50:00Z","v":3375,"vw":110.903115},{"c":110.74,"h":110.9899,"l":110.74,"n":28,"o":110.74,"t":"2026-10-16T15:55:00Z","v":4810,"vw":110.967916},{"c":110.84,"h":110.895,"l":110.63,"n":136,"o":110.79,"t":"2026-10-16T16:00:00Z","v":3461,"vw":110.78609},{"c":110.88,"h":111.04,"l":110.83,"n":117,"o":110.855,"t":"2026-10-16T16:05:00Z","v":2469,"vw":110.901833},{"c":110.91,"h":111,"l":110.68,"n":100,"o":111,"t":"2026-10-16T16:10:00Z","v":4578,"vw":110.846305},{"c":110.68,"h":110.71,"l":110.68,"n":26,"o":110.71,"t":"2026-10-16T16:15:00Z","v":735,"vw":110.692},{"c":110.78,"h":110.815,"l":110.49,"n":74,"o":110.735,"t":"2026-10-16T16:20:00Z","v":2142,"vw":110.685},{"c":110.83,"h":110.83,"l":110.775,"n":26,"o":110.775,"t":"2026-10-16T16:25:00Z","v":795,"vw":110.809323},{"c":110.74,"h":110.755,"l":110.74,"n":23,"o":110.7525,"t":"2026-10-16T16:30:00Z","v":924,"vw":110.746896},{"c":110.8,"h":110.8,"l":110.63,"n":44,"o":110.73,"t":"2026-10-16T16:35:00Z","v":1106,"vw":110.71371},{"c":110.92,"h":110.92,"l":110.695,"n":19,"o":110.695,"t":"2026-10-16T16:40:00Z","v":432,"vw":110.8075},{"c":110.805,"h":111.42,"l":110.805,"n":99,"o":111.08,"t":"2026-10-16T16:45:00Z","v":4125,"vw":111.001315},{"c":110.985,"h":110.985,"l":110.985,"n":12,"o":110.985,"t":"2026-10-16T16:50:00Z","v":261,"vw":110.985},{"c":111.14,"h":111.14,"l":110.88,"n":24,"o":110.88,"t":"2026-10-16T16:55:00Z","v":908,"vw":110.958195},{"c":110.915,"h":111,"l":110.79,"n":52,"o":111,"t":"2026-10-16T17:00:00Z","v":3204,"vw":110.970729},{"c":110.91,"h":111.05,"l":110.9,"n":51,"o":110.9,"t":"2026-10-16T17:05:00Z","v":2790,"vw":110.950833},{"c":110.505,"h":110.875,"l":110.5,"n":40,"o":110.66,"t":"2026-10-16T17:10:00Z","v":1433,"vw":110.64},{"c":110.395,"h":110.57,"l":110.395,"n":28,"o":110.57,"t":"2026-10-16T17:15:00Z","v":837,"vw":110.52625},{"c":110.51,"h":110.68,"l":110.3,"n":71,"o":110.55,"t":"2026-10-16T17:20:00Z","v":11164,"vw":110.572857},{"c":110.815,"h":110.815,"l":110.51,"n":65,"o":110.51,"t":"2026-10-16T17:25:00Z","v":1556,"vw":110.661055},{"c":110.73,"h":110.815,"l":110.535,"n":32,"o":110.815,"t":"2026-10-16T17:30:00Z","v":979,"vw":110.750833},{"c":110.8,"h":111.0375,"l":110.8,"n":68,"o":110.86,"t":"2026-10-16T17:40:00Z","v":2966,"vw":110.909678},{"c":110.63,"h":110.815,"l":110.62,"n":49,"o":110.775,"t":"2026-10-16T17:45:00Z","v":2609,"vw":110.682676},{"c":110.905,"h":110.95,"l":110.63,"n":147,"o":110.63,"t":"2026-10-16T17:50:00Z","v":7353,"vw":110.804091},{"c":111.0731,"h":111.0731,"l":110.9,"n":7,"o":110.9,"t":"2026-10-16T17:55:00Z","v":237,"vw":110.98655},{"c":110.91,"h":111,"l":110.79,"n":95,"o":110.795,"t":"2026-10-16T18:00:00Z","v":1342,"vw":110.855244},{"c":111.06,"h":111.13,"l":110.79,"n":94,"o":111,"t":"2026-10-16T18:05:00Z","v":3483,"vw":110.9675},{"c":111.36,"h":111.93,"l":111.145,"n":599,"o":111.145,"t":"2026-10-16T18:10:00Z","v":51907,"vw":111.582599},{"c":111.7925,"h":111.7925,"l":111.415,"n":62,"o":111.4225,"t":"2026-10-16T18:15:00Z","v":2787,"vw":111.472462},{"c":111.77,"h":111.9,"l":111.625,"n":64,"o":111.8,"t":"2026-10-16T18:20:00Z","v":2601,"vw":111.783796},{"c":111.54,"h":111.77,"l":111.54,"n":97,"o":111.77,"t":"2026-10-16T18:25:00Z","v":2329,"vw":111.63003},{"c":111.66,"h":111.7,"l":111.475,"n":75,"o":111.695,"t":"2026-10-16T18:30:00Z","v":3452,"vw":111.604522},{"c":111.52,"h":111.52,"l":111.22,"n":63,"o":111.46,"t":"2026-10-16T18:35:00Z","v":1973,"vw":111.388044},{"c":111.38,"h":111.38,"l":111.34,"n":22,"o":111.34,"t":"2026-10-16T18:40:00Z","v":456,"vw":111.36},{"c":111.79,"h":111.79,"l":111.3064,"n":84,"o":111.3064,"t":"2026-10-16T18:45:00Z","v":2394,"vw":111.538471},{"c":111.51,"h":111.795,"l":111.47,"n":69,"o":111.79,"t":"2026-10-16T18:50:00Z","v":2499,"vw":111.609643},{"c":111.3325,"h":111.465,"l":111.25,"n":59,"o":111.46,"t":"2026-10-16T19:00:00Z","v":1509,"vw":111.374167},{"c":111.15,"h":111.32,"l":111.12,"n":77,"o":111.31,"t":"2026-10-16T19:05:00Z","v":1816,"vw":111.198889},{"c":111.115,"h":111.115,"l":111.115,"n":10,"o":111.115,"t":"2026-10-16T19:10:00Z","v":143,"vw":111.115},{"c":111.22,"h":111.41,"l":111.12,"n":69,"o":111.125,"t":"2026-10-16T19:15:00Z","v":3597,"vw":111.249451},{"c":111.53,"h":111.59,"l":111.07,"n":65,"o":111.07,"t":"2026-10-16T19:20:00Z","v":1991,"vw":111.421426},{"c":111.42,"h":111.535,"l":111.4,"n":53,"o":111.535,"t":"2026-10-16T19:25:00Z","v":1863,"vw":111.456493},{"c":111.36,"h":111.545,"l":111.36,"n":55,"o":111.36,"t":"2026-10-16T19:30:00Z","v":2181,"vw":111.428},{"c":111.28,"h":111.3,"l":111.16,"n":50,"o":111.3,"t":"2026-10-16T19:35:00Z","v":1128,"vw":111.262},{"c":111.15,"h":111.335,"l":111.025,"n":136,"o":111.1872,"t":"2026-10-16T19:40:00Z","v":5910,"vw":111.184298},{"c":111.35,"h":111.43,"l":110.91,"n":345,"o":110.91,"t":"2026-10-16T19:45:00Z","v":21820,"vw":111.234509},{"c":111.935,"h":112.1,"l":111.18,"n":298,"o":111.32,"t":"2026-10-16T19:50:00Z","v":14765,"vw":111.551589},{"c":112.07,"h":112.42,"l":111.77,"n":1170,"o":111.775,"t":"2026-10-16T19:55:00Z","v":76632,"vw":112.056771},{"c":112.165,"h":112.165,"l":112.165,"n":18,"o":112.165,"t":"2026-10-16T20:00:00Z","v":33175,"vw":112.165},{"c":114.06,"h":114.06,"l":114.06,"n":3,"o":114.06,"t":"2026-10-19T09:20:00Z","v":400,"vw":114.06},{"c":113.92,"h":113.92,"l":113.92,"n":1,"o":113.92,"t":"2026-10-19T10:35:00Z","v":119,"vw":113.92},{"c":113.78,"h":113.92,"l":113.78,"n":19,"o":113.92,"t":"2026-10-19T11:00:00Z","v":832,"vw":113.86026},{"c":113.16,"h":113.16,"l":113.16,"n":2,"o":113.16,"t":"2026-10-19T11:10:00Z","v":201,"vw":113.16},{"c":113.23,"h":113.23,"l":113.22,"n":4,"o":113.22,"t":"2026-10-19T11:55:00Z","v":400,"vw":113.227436},{"c":113.04,"h":113.04,"l":113.04,"n":5,"o":113.04,"t":"2026-10-19T12:55:00Z","v":293,"vw":113.04},{"c":112.3,"h":113.03,"l":112.3,"n":21,"o":113.03,"t":"2026-10-19T13:00:00Z","v":1067,"vw":112.775842},{"c":111.95,"h":111.95,"l":111.95,"n":6,"o":111.95,"t":"2026-10-19T13:20:00Z","v":279,"vw":111.95},{"c":111.93,"h":111.93,"l":111.61,"n":67,"o":111.81,"t":"2026-10-19T13:25:00Z","v":2833,"vw":111.712552},{"c":113.76,"h":114.12,"l":112.2,"n":208,"o":112.2,"t":"2026-10-19T13:30:00Z","v":12996,"vw":113.194225},{"c":113.3325,"h":113.9999,"l":113.29,"n":105,"o":113.645,"t":"2026-10-19T13:35:00Z","v":3732,"vw":113.591856},{"c":112.7175,"h":113.54,"l":112.535,"n":85,"o":113.2,"t":"2026-10-19T13:40:00Z","v":4208,"vw":112.809701},{"c":112.785,"h":113.035,"l":112.28,"n":136,"o":112.49,"t":"2026-10-19T13:45:00Z","v":8339,"vw":112.758845},{"c":112.9,"h":113.085,"l":112.5,"n":51,"o":112.89,"t":"2026-10-19T13:50:00Z","v":3618,"vw":112.85353},{"c":112.35,"h":113.22,"l":112.24,"n":69,"o":113.16,"t":"2026-10-19T13:55:00Z","v":3880,"vw":112.741375},{"c":112.74,"h":112.795,"l":112.525,"n":49,"o":112.525,"t":"2026-10-19T14:00:00Z","v":3287,"vw":112.715009},{"c":112.51,"h":112.945,"l":112.51,"n":76,"o":112.805,"t":"2026-10-19T14:05:00Z","v":4231,"vw":112.741215},{"c":112.915,"h":112.915,"l":112.63,"n":24,"o":112.78,"t":"2026-10-19T14:10:00Z","v":1451,"vw":112.710989},{"c":112.855,"h":112.855,"l":112.82,"n":21,"o":112.85,"t":"2026-10-19T14:15:00Z","v":1151,"vw":112.842308},{"c":112.47,"h":112.905,"l":112.47,"n":92,"o":112.855,"t":"2026-10-19T14:20:00Z","v":4600,"vw":112.691656},{"c":112.48,"h":112.48,"l":112.48,"n":16,"o":112.48,"t":"2026-10-19T14:25:00Z","v":257,"vw":112.48},{"c":112.35,"h":112.57,"l":112.35,"n":44,"o":112.565,"t":"2026-10-19T14:30:00Z","v":1700,"vw":112.456438},{"c":112.545,"h":112.66,"l":112.545,"n":24,"o":112.57,"t":"2026-10-19T14:35:00Z","v":748,"vw":112.594394},{"c":112.565,"h":112.565,"l":112.51,"n":9,"o":112.51,"t":"2026-10-19T14:40:00Z","v":343,"vw":112.5375},{"c":112.79,"h":112.79,"l":112.78,"n":11,"o":112.79,"t":"2026-10-19T14:45:00Z","v":451,"vw":112.785263},{"c":112.71,"h":113,"l":112.71,"n":80,"o":112.79,"t":"2026-10-19T14:50:00Z","v":4706,"vw":112.817693},{"c":112.55,"h":112.79,"l":112.55,"n":32,"o":112.75,"t":"2026-10-19T14:55:00Z","v":1174,"vw":112.62113},{"c":112.8,"h":112.8,"l":112.68,"n":38,"o":112.735,"t":"2026-10-19T15:00:00Z","v":2239,"vw":112.750997},{"c":112.755,"h":112.765,"l":112.755,"n":15,"o":112.765,"t":"2026-10-19T15:05:00Z","v":484,"vw":112.761774},{"c":113.26,"h":113.3303,"l":112.9,"n":104,"o":112.93,"t":"2026-10-19T15:10:00Z","v":6114,"vw":113.017787},{"c":113.495,"h":113.73,"l":113.24,"n":80,"o":113.24,"t":"2026-10-19T15:15:00Z","v":5372,"vw":113.419899},{"c":113.74,"h":113.75,"l":113.495,"n":74,"o":113.495,"t":"2026-10-19T15:20:00Z","v":13541,"vw":113.532795},{"c":114.12,"h":114.12,"l":113.83,"n":32,"o":113.83,"t":"2026-10-19T15:25:00Z","v":795,"vw":113.94129},{"c":114.17,"h":114.17,"l":113.77,"n":32,"o":114.165,"t":"2026-10-19T15:30:00Z","v":1872,"vw":114.034684},{"c":114.23,"h":114.265,"l":114.185,"n":28,"o":114.185,"t":"2026-10-19T15:35:00Z","v":1662,"vw":114.226071},{"c":114.245,"h":114.49,"l":113.98,"n":34,"o":113.98,"t":"2026-10-19T15:40:00Z","v":2886,"vw":114.228932},{"c":114.025,"h":114.11,"l":113.97,"n":66,"o":114.06,"t":"2026-10-19T15:45:00Z","v":5647,"vw":114.030828},{"c":113.985,"h":114.025,"l":113.9,"n":60,"o":114.025,"t":"2026-10-19T15:50:00Z","v":3547,"vw":113.93256},{"c":113.985,"h":113.985,"l":113.985,"n":9,"o":113.985,"t":"2026-10-19T15:55:00Z","v":522,"vw":113.985},{"c":114.09,"h":114.17,"l":113.98,"n":34,"o":113.99,"t":"2026-10-19T16:00:00Z","v":2406,"vw":114.034811},{"c":114.4794,"h":114.4794,"l":114.005,"n":116,"o":114.05,"t":"2026-10-19T16:05:00Z","v":8612,"vw":114.094678},{"c":113.92,"h":114.245,"l":113.88,"n":76,"o":114.24,"t":"2026-10-19T16:10:00Z","v":4287,"vw":114.052792},{"c":114.015,"h":114.1292,"l":113.965,"n":71,"o":113.965,"t":"2026-10-19T16:15:00Z","v":7640,"vw":114.061731},{"c":113.78,"h":114.01,"l":113.66,"n":77,"o":113.96,"t":"2026-10-19T16:20:00Z","v":3870,"vw":113.863396},{"c":113.67,"h":113.81,"l":113.64,"n":71,"o":113.81,"t":"2026-10-19T16:25:00Z","v":4420,"vw":113.675783},{"c":114,"h":114,"l":113.94,"n":17,"o":113.94,"t":"2026-10-19T16:30:00Z","v":433,"vw":113.97},{"c":113.93,"h":114.0708,"l":113.86,"n":37,"o":113.91,"t":"2026-10-19T16:35:00Z","v":2279,"vw":113.932313},{"c":113.95,"h":113.95,"l":113.78,"n":53,"o":113.79,"t":"2026-10-19T16:40:00Z","v":2047,"vw":113.879112},{"c":114.055,"h":114.055,"l":113.98,"n":9,"o":113.98,"t":"2026-10-19T16:45:00Z","v":378,"vw":114.014091},{"c":113.93,"h":114.055,"l":113.79,"n":54,"o":114.055,"t":"2026-10-19T16:50:00Z","v":1869,"vw":113.92375},{"c":113.97,"h":113.97,"l":113.965,"n":12,"o":113.97,"t":"2026-10-19T16:55:00Z","v":468,"vw":113.967981},{"c":113.95,"h":114.07,"l":113.82,"n":61,"o":113.945,"t":"2026-10-19T17:00:00Z","v":3997,"vw":113.946328},{"c":114.02,"h":114.31,"l":113.93,"n":102,"o":114.08,"t":"2026-10-19T17:05:00Z","v":9718,"vw":114.087981},{"c":114.005,"h":114.15,"l":113.88,"n":49,"o":113.88,"t":"2026-10-19T17:10:00Z","v":4855,"vw":114.042144},{"c":114.195,"h":114.26,"l":114,"n":53,"o":114,"t":"2026-10-19T17:15:00Z","v":1972,"vw":114.162348},{"c":114.355,"h":114.4,"l":114.195,"n":53,"o":114.195,"t":"2026-10-19T17:20:00Z","v":4588,"vw":114.325474},{"c":114.26,"h":114.42,"l":114.22,"n":102,"o":114.42,"t":"2026-10-19T17:25:00Z","v":7117,"vw":114.289183},{"c":114.045,"h":114.27,"l":114.045,"n":65,"o":114.27,"t":"2026-10-19T17:30:00Z","v":2366,"vw":114.188247},{"c":114.23,"h":114.23,"l":114.055,"n":28,"o":114.055,"t":"2026-10-19T17:35:00Z","v":987,"vw":114.081235},{"c":114.27,"h":114.4,"l":114.24,"n":80,"o":114.24,"t":"2026-10-19T17:40:00Z","v":5489,"vw":114.326268},{"c":114.14,"h":114.3,"l":114.13,"n":56,"o":114.3,"t":"2026-10-19T17:45:00Z","v":2630,"vw":114.213315},{"c":114.29,"h":114.315,"l":114.1,"n":86,"o":114.3,"t":"2026-10-19T17:50:00Z","v":2647,"vw":114.240922},{"c":114.295,"h":114.3,"l":114.295,"n":22,"o":114.3,"t":"2026-10-19T17:55:00Z","v":473,"vw":114.2975},{"c":114.3,"h":114.335,"l":114.2,"n":87,"o":114.2,"t":"2026-10-19T18:00:00Z","v":4525,"vw":114.224806},{"c":114.305,"h":114.335,"l":114.29,"n":74,"o":114.335,"t":"2026-10-19T18:05:00Z","v":2331,"vw":114.310676},{"c":114.36,"h":114.37,"l":114.3,"n":31,"o":114.37,"t":"2026-10-19T18:10:00Z","v":1287,"vw":114.325521},{"c":114.3,"h":114.36,"l":114.3,"n":50,"o":114.3,"t":"2026-10-19T18:15:00Z","v":1292,"vw":114.313585},{"c":114.3866,"h":114.3866,"l":114.18,"n":50,"o":114.27,"t":"2026-10-19T18:20:00Z","v":1406,"vw":114.293331},{"c":114,"h":114.33,"l":114,"n":121,"o":114.275,"t":"2026-10-19T18:25:00Z","v":5125,"vw":114.204982},{"c":113.985,"h":114.03,"l":113.83,"n":92,"o":114,"t":"2026-10-19T18:30:00Z","v":11695,"vw":113.927199},{"c":114.075,"h":114.075,"l":113.995,"n":71,"o":113.995,"t":"2026-10-19T18:35:00Z","v":8841,"vw":114.060955},{"c":113.96,"h":114.265,"l":113.96,"n":102,"o":114.07,"t":"2026-10-19T18:40:00Z","v":6045,"vw":114.144018},{"c":114.1,"h":114.145,"l":114.1,"n":44,"o":114.115,"t":"2026-10-19T18:45:00Z","v":1599,"vw":114.108431},{"c":114.16,"h":114.24,"l":114.1,"n":61,"o":114.24,"t":"2026-10-19T18:50:00Z","v":2964,"vw":114.124078},{"c":114.16,"h":114.165,"l":114.16,"n":30,"o":114.165,"t":"2026-10-19T18:55:00Z","v":1116,"vw":114.160714},{"c":114.1275,"h":114.27,"l":114.09,"n":66,"o":114.13,"t":"2026-10-19T19:00:00Z","v":3097,"vw":114.152234},{"c":114,"h":114.22,"l":113.995,"n":284,"o":114.19,"t":"2026-10-19T19:05:00Z","v":12694,"vw":114.064617},{"c":113.97,"h":113.9701,"l":113.95,"n":57,"o":113.96,"t":"2026-10-19T19:10:00Z","v":2745,"vw":113.964764},{"c":113.885,"h":113.975,"l":113.82,"n":88,"o":113.975,"t":"2026-10-19T19:15:00Z","v":2109,"vw":113.862253},{"c":113.765,"h":113.875,"l":113.64,"n":77,"o":113.875,"t":"2026-10-19T19:20:00Z","v":2253,"vw":113.731314},{"c":113.93,"h":113.93,"l":113.9,"n":16,"o":113.9,"t":"2026-10-19T19:25:00Z","v":390,"vw":113.919286},{"c":114.25,"h":114.31,"l":113.92,"n":118,"o":113.92,"t":"2026-10-19T19:30:00Z","v":6377,"vw":114.107363},{"c":114.26,"h":114.265,"l":114.22,"n":61,"o":114.24,"t":"2026-10-19T19:35:00Z","v":1971,"vw":114.239634},{"c":114.145,"h":114.26,"l":113.81,"n":160,"o":114.26,"t":"2026-10-19T19:40:00Z","v":4935,"vw":114.114187},{"c":114.13,"h":114.255,"l":114.1225,"n":114,"o":114.135,"t":"2026-10-19T19:45:00Z","v":2948,"vw":114.177304},{"c":113.92,"h":114.21,"l":113.8639,"n":303,"o":114,"t":"2026-10-19T19:50:00Z","v":20638,"vw":113.997041},{"c":113.81,"h":114.2,"l":113.64,"n":807,"o":114.02,"t":"2026-10-19T19:55:00Z","v":50754,"vw":113.841523},{"c":113.84,"h":113.84,"l":113.84,"n":14,"o":113.84,"t":"2026-10-19T20:00:00Z","v":18219,"vw":113.84},{"c":114.38,"h":114.38,"l":114.38,"n":62,"o":114.38,"t":"2026-10-20T12:10:00Z","v":376,"vw":114.38},{"c":114.38,"h":114.38,"l":114.38,"n":9,"o":114.38,"t":"2026-10-20T13:00:00Z","v":206,"vw":114.38},{"c":116.065,"h":116.37,"l":114.97,"n":419,"o":115,"t":"2026-10-20T13:30:00Z","v":35773,"vw":115.624919},{"c":116.48,"h":116.98,"l":115.78,"n":315,"o":116.08,"t":"2026-10-20T13:35:00Z","v":13755,"vw":116.316821},{"c":116.475,"h":116.865,"l":116.19,"n":132,"o":116.71,"t":"2026-10-20T13:40:00Z","v":7682,"vw":116.439304},{"c":118.2625,"h":118.39,"l":116.405,"n":227,"o":116.405,"t":"2026-10-20T13:45:00Z","v":14144,"vw":117.730143},{"c":117.69,"h":118.235,"l":117.69,"n":50,"o":118.235,"t":"2026-10-20T13:50:00Z","v":2814,"vw":117.970234},{"c":118.3,"h":118.3,"l":117.6,"n":69,"o":117.98,"t":"2026-10-20T13:55:00Z","v":4206,"vw":117.98229},{"c":117.97,"h":118.54,"l":117.97,"n":205,"o":118.54,"t":"2026-10-20T14:00:00Z","v":8116,"vw":118.31699},{"c":117.82,"h":117.86,"l":117.3,"n":102,"o":117.78,"t":"2026-10-20T14:05:00Z","v":5385,"vw":117.702106},{"c":116.88,"h":118.16,"l":116.88,"n":169,"o":118,"t":"2026-10-20T14:10:00Z","v":6060,"vw":117.617044},{"c":116.75,"h":116.75,"l":116.75,"n":3,"o":116.75,"t":"2026-10-20T14:15:00Z","v":133,"vw":116.75},{"c":117.16,"h":117.48,"l":116.82,"n":102,"o":116.83,"t":"2026-10-20T14:20:00Z","v":4189,"vw":117.187415},{"c":116.95,"h":117.04,"l":116.76,"n":44,"o":117,"t":"2026-10-20T14:25:00Z","v":1571,"vw":116.931017},{"c":117.24,"h":117.25,"l":116.68,"n":53,"o":116.75,"t":"2026-10-20T14:30:00Z","v":2938,"vw":116.993165},{"c":117.25,"h":117.36,"l":117.25,"n":46,"o":117.36,"t":"2026-10-20T14:35:00Z","v":1260,"vw":117.271667},{"c":117.5614,"h":117.5614,"l":117.25,"n":48,"o":117.25,"t":"2026-10-20T14:40:00Z","v":1511,"vw":117.4069},{"c":117.3,"h":117.3,"l":117.18,"n":42,"o":117.18,"t":"2026-10-20T14:45:00Z","v":1291,"vw":117.27},{"c":116.89,"h":117.17,"l":116.89,"n":54,"o":117.05,"t":"2026-10-20T14:50:00Z","v":2600,"vw":116.978961},{"c":116.94,"h":117.14,"l":116.86,"n":92,"o":117.085,"t":"2026-10-20T14:55:00Z","v":5572,"vw":117.058},{"c":116.67,"h":117.18,"l":116.2733,"n":70,"o":116.8,"t":"2026-10-20T15:00:00Z","v":9327,"vw":116.416591},{"c":116.281,"h":116.86,"l":116.281,"n":35,"o":116.64,"t":"2026-10-20T15:05:00Z","v":3420,"vw":116.36022},{"c":116.59,"h":116.655,"l":116.38,"n":139,"o":116.4,"t":"2026-10-20T15:10:00Z","v":6162,"vw":116.533005},{"c":116.75,"h":116.75,"l":116.75,"n":28,"o":116.75,"t":"2026-10-20T15:15:00Z","v":779,"vw":116.75},{"c":116.62,"h":116.74,"l":116.54,"n":52,"o":116.74,"t":"2026-10-20T15:20:00Z","v":2293,"vw":116.628214},{"c":116.73,"h":116.745,"l":116.65,"n":46,"o":116.65,"t":"2026-10-20T15:25:00Z","v":1183,"vw":116.710833},{"c":116.45,"h":116.54,"l":116.24,"n":72,"o":116.53,"t":"2026-10-20T15:30:00Z","v":4581,"vw":116.333513},{"c":116.52,"h":116.52,"l":116.43,"n":30,"o":116.43,"t":"2026-10-20T15:35:00Z","v":2491,"vw":116.443268},{"c":116.7,"h":116.81,"l":116.66,"n":57,"o":116.66,"t":"2026-10-20T15:40:00Z","v":1735,"vw":116.73},{"c":116.775,"h":116.9,"l":116.7,"n":33,"o":116.78,"t":"2026-10-20T15:45:00Z","v":1085,"vw":116.762143},{"c":116.785,"h":116.785,"l":116.78,"n":38,"o":116.78,"t":"2026-10-20T15:50:00Z","v":785,"vw":116.78375},{"c":116.595,"h":116.785,"l":116.56,"n":96,"o":116.77,"t":"2026-10-20T15:55:00Z","v":4534,"vw":116.6567},{"c":116.535,"h":116.7,"l":116.535,"n":29,"o":116.66,"t":"2026-10-20T16:05:00Z","v":1183,"vw":116.56775},{"c":116.4,"h":116.69,"l":116.3801,"n":33,"o":116.69,"t":"2026-10-20T16:10:00Z","v":3916,"vw":116.417782},{"c":116.42,"h":116.44,"l":116.36,"n":89,"o":116.41,"t":"2026-10-20T16:15:00Z","v":3780,"vw":116.398177},{"c":116.22,"h":116.42,"l":116.22,"n":97,"o":116.42,"t":"2026-10-20T16:20:00Z","v":3186,"vw":116.368},{"c":116.2,"h":116.2,"l":116.2,"n":25,"o":116.2,"t":"2026-10-20T16:25:00Z","v":1053,"vw":116.2},{"c":116.2,"h":116.2,"l":116.2,"n":11,"o":116.2,"t":"2026-10-20T16:30:00Z","v":845,"vw":116.2},{"c":116.04,"h":116.21,"l":116.04,"n":39,"o":116.205,"t":"2026-10-20T16:35:00Z","v":946,"vw":116.179167},{"c":116.205,"h":116.205,"l":116.05,"n":28,"o":116.205,"t":"2026-10-20T16:40:00Z","v":970,"vw":116.120715},{"c":116.205,"h":116.205,"l":116.205,"n":30,"o":116.205,"t":"2026-10-20T16:45:00Z","v":1005,"vw":116.205},{"c":116.205,"h":116.3,"l":116.205,"n":64,"o":116.3,"t":"2026-10-20T16:55:00Z","v":2712,"vw":116.234035},{"c":116.16,"h":116.34,"l":116.16,"n":80,"o":116.34,"t":"2026-10-20T17:00:00Z","v":3075,"vw":116.250294},{"c":116.245,"h":116.365,"l":116.15,"n":64,"o":116.27,"t":"2026-10-20T17:05:00Z","v":2822,"vw":116.227143},{"c":116.275,"h":116.275,"l":116.09,"n":31,"o":116.25,"t":"2026-10-20T17:10:00Z","v":925,"vw":116.235741},{"c":116.285,"h":116.285,"l":116.18,"n":34,"o":116.28,"t":"2026-10-20T17:15:00Z","v":1054,"vw":116.265714},{"c":116.58,"h":116.585,"l":116.29,"n":96,"o":116.43,"t":"2026-10-20T17:20:00Z","v":3570,"vw":116.432841},{"c":116.43,"h":116.455,"l":116.43,"n":26,"o":116.455,"t":"2026-10-20T17:25:00Z","v":637,"vw":116.4425},{"c":116.07,"h":116.43,"l":116.07,"n":53,"o":116.43,"t":"2026-10-20T17:30:00Z","v":2462,"vw":116.240967},{"c":115.88,"h":116.03,"l":115.88,"n":18,"o":116.03,"t":"2026-10-20T17:35:00Z","v":515,"vw":115.93},{"c":116.1099,"h":116.1099,"l":115.78,"n":39,"o":115.855,"t":"2026-10-20T17:40:00Z","v":1260,"vw":115.85415},{"c":115.945,"h":115.945,"l":115.945,"n":9,"o":115.945,"t":"2026-10-20T17:45:00Z","v":175,"vw":115.945},{"c":115.935,"h":115.94,"l":115.935,"n":11,"o":115.94,"t":"2026-10-20T17:50:00Z","v":378,"vw":115.9375},{"c":115.935,"h":115.935,"l":115.935,"n":13,"o":115.935,"t":"2026-10-20T17:55:00Z","v":349,"vw":115.935},{"c":115.98,"h":115.9851,"l":115.98,"n":23,"o":115.985,"t":"2026-10-20T18:00:00Z","v":644,"vw":115.9828},{"c":115.82,"h":115.975,"l":115.77,"n":71,"o":115.84,"t":"2026-10-20T18:05:00Z","v":2577,"vw":115.834643},{"c":115.62,"h":115.77,"l":115.61,"n":62,"o":115.77,"t":"2026-10-20T18:10:00Z","v":2074,"vw":115.681},{"c":115.285,"h":115.63,"l":115.285,"n":186,"o":115.615,"t":"2026-10-20T18:15:00Z","v":11035,"vw":115.496001},{"c":115.26,"h":115.285,"l":115.175,"n":36,"o":115.285,"t":"2026-10-20T18:20:00Z","v":2779,"vw":115.23565},{"c":115.4,"h":115.46,"l":115.26,"n":50,"o":115.285,"t":"2026-10-20T18:25:00Z","v":2371,"vw":115.373983},{"c":115.43,"h":115.43,"l":115.43,"n":1,"o":115.43,"t":"2026-10-20T18:30:00Z","v":100,"vw":115.43},{"c":115.14,"h":115.34,"l":115.14,"n":55,"o":115.34,"t":"2026-10-20T18:35:00Z","v":1559,"vw":115.218},{"c":115.3693,"h":115.3693,"l":115.2,"n":26,"o":115.2,"t":"2026-10-20T18:40:00Z","v":958,"vw":115.278224},{"c":114.9,"h":115.24,"l":114.9,"n":97,"o":115.24,"t":"2026-10-20T18:45:00Z","v":6011,"vw":115.076895},{"c":114.88,"h":114.89,"l":114.88,"n":18,"o":114.89,"t":"2026-10-20T18:50:00Z","v":871,"vw":114.888379},{"c":115,"h":115,"l":114.83,"n":80,"o":114.88,"t":"2026-10-20T18:55:00Z","v":3154,"vw":114.929153},{"c":115.06,"h":115.22,"l":114.98,"n":195,"o":115.015,"t":"2026-10-20T19:00:00Z","v":17396,"vw":115.072622},{"c":115.01,"h":115.17,"l":115.01,"n":126,"o":115.09,"t":"2026-10-20T19:05:00Z","v":4977,"vw":115.077318},{"c":115.03,"h":115.06,"l":115.01,"n":61,"o":115.01,"t":"2026-10-20T19:10:00Z","v":1875,"vw":115.0275},{"c":114.93,"h":114.93,"l":114.93,"n":32,"o":114.93,"t":"2026-10-20T19:15:00Z","v":1277,"vw":114.93},{"c":114.75,"h":114.88,"l":114.742,"n":77,"o":114.87,"t":"2026-10-20T19:20:00Z","v":3641,"vw":114.816198},{"c":114.76,"h":114.85,"l":114.7,"n":88,"o":114.81,"t":"2026-10-20T19:25:00Z","v":5051,"vw":114.793831},{"c":114.74,"h":114.78,"l":114.53,"n":118,"o":114.53,"t":"2026-10-20T19:30:00Z","v":10386,"vw":114.727606},{"c":114.7,"h":114.845,"l":114.68,"n":208,"o":114.7,"t":"2026-10-20T19:35:00Z","v":8351,"vw":114.745635},{"c":114.59,"h":114.69,"l":114.51,"n":203,"o":114.66,"t":"2026-10-20T19:40:00Z","v":7351,"vw":114.591353},{"c":114.58,"h":114.695,"l":114.58,"n":53,"o":114.61,"t":"2026-10-20T19:45:00Z","v":2570,"vw":114.665379},{"c":114.4,"h":114.73,"l":114.38,"n":316,"o":114.55,"t":"2026-10-20T19:50:00Z","v":11936,"vw":114.519947},{"c":114.5,"h":114.7,"l":114.39,"n":1456,"o":114.41,"t":"2026-10-20T19:55:00Z","v":99715,"vw":114.524801},{"c":114.49,"h":114.49,"l":114.49,"n":25,"o":114.49,"t":"2026-10-20T20:00:00Z","v":128468,"vw":114.49},{"c":115.01,"h":115.01,"l":114.88,"n":11,"o":114.88,"t":"2026-10-21T08:00:00Z","v":1134,"vw":114.970022},{"c":114.72,"h":114.72,"l":114.72,"n":3,"o":114.72,"t":"2026-10-21T11:30:00Z","v":201,"vw":114.72},{"c":114.54,"h":114.55,"l":114.54,"n":2,"o":114.55,"t":"2026-10-21T12:10:00Z","v":274,"vw":114.54635},{"c":114.79,"h":114.79,"l":114.79,"n":2,"o":114.79,"t":"2026-10-21T12:15:00Z","v":230,"vw":114.79},{"c":114.5,"h":114.5,"l":114.5,"n":7,"o":114.5,"t":"2026-10-21T13:15:00Z","v":367,"vw":114.5},{"c":114.7,"h":114.71,"l":113.69,"n":140,"o":114.43,"t":"2026-10-21T13:30:00Z","v":7694,"vw":114.426756},{"c":114.5801,"h":115.04,"l":114.5801,"n":270,"o":114.8,"t":"2026-10-21T13:35:00Z","v":14247,"vw":114.943682},{"c":115.13,"h":116,"l":114.695,"n":208,"o":114.695,"t":"2026-10-21T13:40:00Z","v":14895,"vw":115.459936},{"c":115.325,"h":115.5502,"l":115.05,"n":39,"o":115.09,"t":"2026-10-21T13:45:00Z","v":2405,"vw":115.21287},{"c":115.79,"h":115.85,"l":115.32,"n":84,"o":115.42,"t":"2026-10-21T13:50:00Z","v":2218,"vw":115.630374},{"c":115.145,"h":115.79,"l":115.145,"n":61,"o":115.72,"t":"2026-10-21T13:55:00Z","v":2314,"vw":115.567102},{"c":114.77,"h":114.98,"l":114.505,"n":74,"o":114.98,"t":"2026-10-21T14:00:00Z","v":3215,"vw":114.78774},{"c":115.52,"h":115.52,"l":114.73,"n":112,"o":114.835,"t":"2026-10-21T14:05:00Z","v":5031,"vw":114.941048},{"c":115.455,"h":115.745,"l":115.455,"n":69,"o":115.64,"t":"2026-10-21T14:10:00Z","v":1487,"vw":115.627025},{"c":115.93,"h":116.14,"l":115.59,"n":72,"o":115.6765,"t":"2026-10-21T14:15:00Z","v":3466,"vw":115.734932},{"c":116,"h":116.28,"l":115.59,"n":141,"o":115.91,"t":"2026-10-21T14:20:00Z","v":6858,"vw":115.868068},{"c":116.21,"h":116.21,"l":116.2,"n":55,"o":116.2,"t":"2026-10-21T14:25:00Z","v":1349,"vw":116.2053},{"c":116.32,"h":116.66,"l":116.32,"n":78,"o":116.44,"t":"2026-10-21T14:30:00Z","v":2553,"vw":116.516028},{"c":116.48,"h":116.48,"l":116.48,"n":25,"o":116.48,"t":"2026-10-21T14:35:00Z","v":461,"vw":116.48},{"c":116.45,"h":116.72,"l":116.45,"n":46,"o":116.5,"t":"2026-10-21T14:40:00Z","v":4578,"vw":116.512147},{"c":116.34,"h":116.49,"l":116.34,"n":19,"o":116.49,"t":"2026-10-21T14:45:00Z","v":557,"vw":116.405},{"c":116.235,"h":116.335,"l":116.12,"n":45,"o":116.335,"t":"2026-10-21T14:50:00Z","v":1758,"vw":116.193537},{"c":116.235,"h":116.235,"l":116.23,"n":32,"o":116.23,"t":"2026-10-21T14:55:00Z","v":668,"vw":116.2325},{"c":116.26,"h":116.26,"l":116.2,"n":23,"o":116.2,"t":"2026-10-21T15:00:00Z","v":554,"vw":116.23},{"c":115.935,"h":116.21,"l":115.93,"n":81,"o":116.21,"t":"2026-10-21T15:05:00Z","v":5923,"vw":115.998406},{"c":116.195,"h":116.29,"l":115.93,"n":78,"o":115.935,"t":"2026-10-21T15:10:00Z","v":2616,"vw":116.084102},{"c":116.175,"h":116.2,"l":116.175,"n":13,"o":116.2,"t":"2026-10-21T15:15:00Z","v":337,"vw":116.1875},{"c":116.2,"h":116.205,"l":116.2,"n":54,"o":116.205,"t":"2026-10-21T15:20:00Z","v":1125,"vw":116.201},{"c":116.33,"h":116.4,"l":116,"n":242,"o":116.13,"t":"2026-10-21T15:25:00Z","v":21625,"vw":116.153384},{"c":116.05,"h":116.3,"l":116,"n":288,"o":116.28,"t":"2026-10-21T15:30:00Z","v":18932,"vw":116.188283},{"c":116.025,"h":116.05,"l":116.025,"n":29,"o":116.05,"t":"2026-10-21T15:35:00Z","v":577,"vw":116.0375},{"c":115.9625,"h":115.9625,"l":115.9625,"n":10,"o":115.9625,"t":"2026-10-21T15:40:00Z","v":239,"vw":115.9625},{"c":116,"h":116,"l":116,"n":14,"o":116,"t":"2026-10-21T15:45:00Z","v":225,"vw":116},{"c":115.97,"h":115.975,"l":115.97,"n":13,"o":115.975,"t":"2026-10-21T15:50:00Z","v":436,"vw":115.971667},{"c":115.76,"h":115.935,"l":115.76,"n":38,"o":115.935,"t":"2026-10-21T15:55:00Z","v":1478,"vw":115.795695},{"c":115.695,"h":115.76,"l":115.62,"n":43,"o":115.62,"t":"2026-10-21T16:00:00Z","v":1249,"vw":115.696823},{"c":115.67,"h":115.67,"l":115.67,"n":4,"o":115.67,"t":"2026-10-21T16:05:00Z","v":103,"vw":115.67},{"c":115.67,"h":115.67,"l":115.65,"n":37,"o":115.65,"t":"2026-10-21T16:10:00Z","v":1357,"vw":115.667143},{"c":115.46,"h":115.67,"l":115.46,"n":59,"o":115.67,"t":"2026-10-21T16:15:00Z","v":5302,"vw":115.491011},{"c":115.455,"h":115.495,"l":115.455,"n":29,"o":115.495,"t":"2026-10-21T16:20:00Z","v":990,"vw":115.48434},{"c":115.75,"h":115.75,"l":115.3286,"n":70,"o":115.455,"t":"2026-10-21T16:25:00Z","v":3747,"vw":115.584536},{"c":115.83,"h":115.84,"l":115.83,"n":38,"o":115.83,"t":"2026-10-21T16:30:00Z","v":2320,"vw":115.835778},{"c":116.09,"h":116.17,"l":115.82,"n":99,"o":115.835,"t":"2026-10-21T16:35:00Z","v":10387,"vw":115.925711},{"c":115.81,"h":116.07,"l":115.81,"n":53,"o":116.07,"t":"2026-10-21T16:40:00Z","v":2389,"vw":115.880572},{"c":115.6542,"h":115.9216,"l":115.6542,"n":53,"o":115.9216,"t":"2026-10-21T16:45:00Z","v":895,"vw":115.849207},{"c":115.81,"h":115.81,"l":115.81,"n":16,"o":115.81,"t":"2026-10-21T16:50:00Z","v":326,"vw":115.81},{"c":115.81,"h":115.81,"l":115.81,"n":39,"o":115.81,"t":"2026-10-21T16:55:00Z","v":756,"vw":115.81},{"c":115.505,"h":115.79,"l":115.46,"n":84,"o":115.79,"t":"2026-10-21T17:00:00Z","v":2770,"vw":115.627316},{"c":115.5,"h":115.58,"l":115.42,"n":44,"o":115.42,"t":"2026-10-21T17:05:00Z","v":1210,"vw":115.506111},{"c":115.375,"h":115.38,"l":115.375,"n":27,"o":115.38,"t":"2026-10-21T17:10:00Z","v":375,"vw":115.378333},{"c":115.35,"h":115.35,"l":115.35,"n":17,"o":115.35,"t":"2026-10-21T17:15:00Z","v":272,"vw":115.35},{"c":115.28,"h":115.3926,"l":115.25,"n":30,"o":115.3,"t":"2026-10-21T17:20:00Z","v":1201,"vw":115.326182},{"c":115.2758,"h":115.37,"l":115.2758,"n":31,"o":115.305,"t":"2026-10-21T17:25:00Z","v":897,"vw":115.310967},{"c":115.1775,"h":115.3633,"l":115.1775,"n":86,"o":115.31,"t":"2026-10-21T17:30:00Z","v":4448,"vw":115.279338},{"c":115.03,"h":115.065,"l":115.03,"n":18,"o":115.065,"t":"2026-10-21T17:35:00Z","v":607,"vw":115.0475},{"c":115.03,"h":115.03,"l":114.98,"n":11,"o":115.03,"t":"2026-10-21T17:45:00Z","v":420,"vw":115.013333},{"c":115.06,"h":115.22,"l":114.89,"n":156,"o":115.055,"t":"2026-10-21T17:50:00Z","v":20312,"vw":115.0731},{"c":115.09,"h":115.15,"l":115.01,"n":63,"o":115.06,"t":"2026-10-21T17:55:00Z","v":6417,"vw":115.075312},{"c":115.045,"h":115.18,"l":114.89,"n":68,"o":115.18,"t":"2026-10-21T18:00:00Z","v":2628,"vw":115.035278},{"c":115.145,"h":115.145,"l":115.0175,"n":28,"o":115.09,"t":"2026-10-21T18:05:00Z","v":1572,"vw":115.102955},{"c":115.18,"h":115.3,"l":115.115,"n":27,"o":115.115,"t":"2026-10-21T18:10:00Z","v":800,"vw":115.216},{"c":115.34,"h":115.34,"l":115.34,"n":14,"o":115.34,"t":"2026-10-21T18:15:00Z","v":473,"vw":115.34},{"c":115.41,"h":115.54,"l":115.295,"n":71,"o":115.36,"t":"2026-10-21T18:20:00Z","v":3212,"vw":115.393044},{"c":115.41,"h":115.41,"l":115.405,"n":21,"o":115.405,"t":"2026-10-21T18:25:00Z","v":365,"vw":115.4075},{"c":115.41,"h":115.41,"l":115.41,"n":50,"o":115.41,"t":"2026-10-21T18:30:00Z","v":817,"vw":115.41},{"c":115.41,"h":115.41,"l":115.41,"n":14,"o":115.41,"t":"2026-10-21T18:35:00Z","v":154,"vw":115.41},{"c":115.245,"h":115.4,"l":115.21,"n":104,"o":115.4,"t":"2026-10-21T18:40:00Z","v":2362,"vw":115.251504},{"c":115.175,"h":115.22,"l":115.175,"n":49,"o":115.22,"t":"2026-10-21T18:45:00Z","v":701,"vw":115.208834},{"c":114.99,"h":115.14,"l":114.865,"n":256,"o":115.14,"t":"2026-10-21T18:50:00Z","v":23029,"vw":115.024378},{"c":114.935,"h":114.99,"l":114.935,"n":33,"o":114.99,"t":"2026-10-21T18:55:00Z","v":808,"vw":114.965},{"c":114.55,"h":114.9225,"l":114.55,"n":108,"o":114.9225,"t":"2026-10-21T19:00:00Z","v":2557,"vw":114.781893},{"c":114.61,"h":114.61,"l":114.5,"n":66,"o":114.5,"t":"2026-10-21T19:05:00Z","v":1554,"vw":114.529091},{"c":114.61,"h":114.61,"l":114.61,"n":74,"o":114.61,"t":"2026-10-21T19:10:00Z","v":1141,"vw":114.61},{"c":114.725,"h":114.84,"l":114.655,"n":36,"o":114.655,"t":"2026-10-21T19:15:00Z","v":1680,"vw":114.805833},{"c":114.745,"h":114.91,"l":114.74,"n":132,"o":114.88,"t":"2026-10-21T19:20:00Z","v":3360,"vw":114.819144},{"c":114.81,"h":114.835,"l":114.74,"n":99,"o":114.835,"t":"2026-10-21T19:25:00Z","v":3143,"vw":114.799138},{"c":114.865,"h":115.03,"l":114.84,"n":140,"o":114.94,"t":"2026-10-21T19:30:00Z","v":5936,"vw":114.952033},{"c":114.85,"h":114.98,"l":114.76,"n":131,"o":114.76,"t":"2026-10-21T19:35:00Z","v":5292,"vw":114.875944},{"c":114.7,"h":114.86,"l":114.68,"n":122,"o":114.86,"t":"2026-10-21T19:40:00Z","v":3688,"vw":114.783377},{"c":115,"h":115.15,"l":114.62,"n":279,"o":114.69,"t":"2026-10-21T19:45:00Z","v":27724,"vw":114.829174},{"c":114.99,"h":115.18,"l":114.935,"n":244,"o":114.935,"t":"2026-10-21T19:50:00Z","v":21870,"vw":115.072963},{"c":115,"h":115.13,"l":114.76,"n":856,"o":115.08,"t":"2026-10-21T19:55:00Z","v":41908,"vw":114.952454},{"c":114.95,"h":114.95,"l":114.95,"n":12,"o":114.95,"t":"2026-10-21T20:00:00Z","v":28756,"vw":114.95},{"c":114.16,"h":114.16,"l":114.16,"n":9,"o":114.16,"t":"2026-10-22T11:35:00Z","v":344,"vw":114.16},{"c":115.51,"h":115.51,"l":115.31,"n":2,"o":115.31,"t":"2026-10-22T12:40:00Z","v":200,"vw":115.41},{"c":116.22,"h":116.28,"l":116.22,"n":7,"o":116.24,"t":"2026-10-22T13:20:00Z","v":646,"vw":116.252285},{"c":116.1,"h":116.1,"l":116.1,"n":15,"o":116.1,"t":"2026-10-22T13:25:00Z","v":588,"vw":116.1},{"c":116.42,"h":116.465,"l":115.86,"n":141,"o":116.07,"t":"2026-10-22T13:30:00Z","v":8113,"vw":116.169104},{"c":115.95,"h":116.31,"l":115.65,"n":78,"o":116.27,"t":"2026-10-22T13:35:00Z","v":3825,"vw":116.069667},{"c":116.4,"h":116.475,"l":115.99,"n":66,"o":115.99,"t":"2026-10-22T13:40:00Z","v":3079,"vw":116.406019},{"c":116.23,"h":116.46,"l":115.74,"n":71,"o":116.46,"t":"2026-10-22T13:45:00Z","v":3102,"vw":116.121431},{"c":116.03,"h":116.155,"l":116.03,"n":32,"o":116.155,"t":"2026-10-22T13:50:00Z","v":1821,"vw":116.091405},{"c":116.02,"h":116.03,"l":116,"n":10,"o":116.03,"t":"2026-10-22T13:55:00Z","v":426,"vw":116.0125},{"c":116.51,"h":116.56,"l":115.61,"n":200,"o":116.01,"t":"2026-10-22T14:00:00Z","v":11400,"vw":116.300559},{"c":116.34,"h":116.51,"l":116.15,"n":64,"o":116.51,"t":"2026-10-22T14:05:00Z","v":2916,"vw":116.278515},{"c":116.155,"h":116.5,"l":116.055,"n":176,"o":116.28,"t":"2026-10-22T14:10:00Z","v":11723,"vw":116.314639},{"c":116.455,"h":116.4675,"l":116.11,"n":53,"o":116.38,"t":"2026-10-22T14:15:00Z","v":2366,"vw":116.418327},{"c":116.2,"h":116.35,"l":116.18,"n":21,"o":116.35,"t":"2026-10-22T14:20:00Z","v":811,"vw":116.261429},{"c":116.16,"h":116.74,"l":115.745,"n":91,"o":116.74,"t":"2026-10-22T14:25:00Z","v":9614,"vw":116.084137},{"c":116.22,"h":116.24,"l":116.22,"n":25,"o":116.24,"t":"2026-10-22T14:30:00Z","v":1456,"vw":116.236656},{"c":116.14,"h":116.26,"l":116.02,"n":53,"o":116.26,"t":"2026-10-22T14:35:00Z","v":2233,"vw":116.122595},{"c":115.8778,"h":116.11,"l":115.8778,"n":35,"o":116.02,"t":"2026-10-22T14:40:00Z","v":1113,"vw":116.005892},{"c":116.375,"h":116.4,"l":116,"n":90,"o":116,"t":"2026-10-22T14:45:00Z","v":2258,"vw":116.258077},{"c":116.375,"h":116.705,"l":116.235,"n":70,"o":116.49,"t":"2026-10-22T14:50:00Z","v":4157,"vw":116.454003},{"c":116.74,"h":116.74,"l":116.49,"n":77,"o":116.49,"t":"2026-10-22T14:55:00Z","v":3244,"vw":116.535582},{"c":116.665,"h":116.91,"l":116.665,"n":330,"o":116.91,"t":"2026-10-22T15:00:00Z","v":17563,"vw":116.675739},{"c":116.6,"h":116.825,"l":116.5,"n":342,"o":116.64,"t":"2026-10-22T15:05:00Z","v":18326,"vw":116.647614},{"c":116.58,"h":116.88,"l":116.4158,"n":80,"o":116.61,"t":"2026-10-22T15:10:00Z","v":3536,"vw":116.714416},{"c":116.62,"h":116.62,"l":116.41,"n":51,"o":116.49,"t":"2026-10-22T15:15:00Z","v":2099,"vw":116.540278},{"c":116.63,"h":116.83,"l":116.4101,"n":80,"o":116.62,"t":"2026-10-22T15:20:00Z","v":8538,"vw":116.593107},{"c":117.17,"h":117.18,"l":116.86,"n":72,"o":116.875,"t":"2026-10-22T15:25:00Z","v":4579,"vw":117.006455},{"c":117.73,"h":117.8,"l":117.28,"n":178,"o":117.32,"t":"2026-10-22T15:30:00Z","v":9795,"vw":117.573282},{"c":117.64,"h":118.2799,"l":117.64,"n":106,"o":117.88,"t":"2026-10-22T15:35:00Z","v":4376,"vw":117.751515},{"c":117.7875,"h":118.03,"l":117.56,"n":72,"o":117.56,"t":"2026-10-22T15:40:00Z","v":4415,"vw":117.72896},{"c":117.91,"h":117.915,"l":117.85,"n":36,"o":117.85,"t":"2026-10-22T15:45:00Z","v":1514,"vw":117.869},{"c":118.17,"h":118.33,"l":118.17,"n":48,"o":118.33,"t":"2026-10-22T15:50:00Z","v":4119,"vw":118.174704},{"c":118.93,"h":119.0791,"l":118.24,"n":194,"o":118.27,"t":"2026-10-22T15:55:00Z","v":14732,"vw":118.68076},{"c":118.285,"h":118.95,"l":118.17,"n":230,"o":118.95,"t":"2026-10-22T16:00:00Z","v":16475,"vw":118.59345},{"c":119.37,"h":119.37,"l":118.345,"n":93,"o":118.345,"t":"2026-10-22T16:05:00Z","v":5922,"vw":118.95943},{"c":119.4,"h":119.53,"l":119.38,"n":116,"o":119.38,"t":"2026-10-22T16:10:00Z","v":8192,"vw":119.44588},{"c":119.56,"h":119.56,"l":119,"n":182,"o":119.35,"t":"2026-10-22T16:15:00Z","v":9623,"vw":119.284176},{"c":119.265,"h":119.615,"l":119.265,"n":107,"o":119.51,"t":"2026-10-22T16:20:00Z","v":6279,"vw":119.430556},{"c":119.15,"h":119.32,"l":119.15,"n":60,"o":119.32,"t":"2026-10-22T16:25:00Z","v":3033,"vw":119.189117},{"c":118.965,"h":119.16,"l":118.96,"n":75,"o":119.16,"t":"2026-10-22T16:30:00Z","v":3651,"vw":119.101894},{"c":119.34,"h":119.5,"l":118.65,"n":137,"o":118.96,"t":"2026-10-22T16:35:00Z","v":9946,"vw":119.109806},{"c":118.975,"h":119.38,"l":118.975,"n":89,"o":119.375,"t":"2026-10-22T16:40:00Z","v":3592,"vw":119.226678},{"c":118.76,"h":119.1,"l":118.65,"n":81,"o":119.07,"t":"2026-10-22T16:45:00Z","v":3223,"vw":118.889789},{"c":118.22,"h":118.7675,"l":118.22,"n":119,"o":118.7675,"t":"2026-10-22T16:50:00Z","v":13495,"vw":118.592919},{"c":118.595,"h":118.68,"l":118.19,"n":178,"o":118.3425,"t":"2026-10-22T16:55:00Z","v":27789,"vw":118.362755},{"c":118.235,"h":118.585,"l":118.12,"n":126,"o":118.585,"t":"2026-10-22T17:00:00Z","v":11101,"vw":118.333783},{"c":117.95,"h":118.28,"l":117.95,"n":138,"o":118.28,"t":"2026-10-22T17:05:00Z","v":8263,"vw":118.089889},{"c":117.68,"h":117.89,"l":117.57,"n":150,"o":117.81,"t":"2026-10-22T17:10:00Z","v":9062,"vw":117.770738},{"c":117.45,"h":117.685,"l":117.44,"n":243,"o":117.685,"t":"2026-10-22T17:15:00Z","v":16962,"vw":117.561614},{"c":117.63,"h":117.65,"l":117.535,"n":56,"o":117.65,"t":"2026-10-22T17:20:00Z","v":5218,"vw":117.596076},{"c":117.57,"h":117.62,"l":117.51,"n":45,"o":117.57,"t":"2026-10-22T17:25:00Z","v":2446,"vw":117.552353},{"c":117.67,"h":117.79,"l":117.57,"n":271,"o":117.63,"t":"2026-10-22T17:30:00Z","v":18333,"vw":117.611915},{"c":117.655,"h":117.67,"l":117.655,"n":32,"o":117.67,"t":"2026-10-22T17:35:00Z","v":532,"vw":117.66125},{"c":117.91,"h":117.92,"l":117.59,"n":92,"o":117.59,"t":"2026-10-22T17:40:00Z","v":3891,"vw":117.806514},{"c":117.964,"h":117.964,"l":117.77,"n":32,"o":117.77,"t":"2026-10-22T17:45:00Z","v":1718,"vw":117.875126},{"c":117.89,"h":117.89,"l":117.53,"n":134,"o":117.75,"t":"2026-10-22T17:50:00Z","v":7579,"vw":117.754707},{"c":117.79,"h":117.79,"l":117.79,"n":9,"o":117.79,"t":"2026-10-22T17:55:00Z","v":288,"vw":117.79},{"c":117.54,"h":117.755,"l":117.35,"n":90,"o":117.745,"t":"2026-10-22T18:00:00Z","v":4984,"vw":117.533803},{"c":117.62,"h":117.7358,"l":117.455,"n":117,"o":117.54,"t":"2026-10-22T18:05:00Z","v":7836,"vw":117.575209},{"c":117.6,"h":117.605,"l":117.595,"n":25,"o":117.595,"t":"2026-10-22T18:10:00Z","v":1240,"vw":117.59875},{"c":117.4113,"h":117.645,"l":117.4113,"n":13,"o":117.645,"t":"2026-10-22T18:15:00Z","v":550,"vw":117.586575},{"c":117.475,"h":117.82,"l":117.475,"n":75,"o":117.82,"t":"2026-10-22T18:20:00Z","v":2801,"vw":117.621642},{"c":117.395,"h":117.56,"l":117.34,"n":41,"o":117.34,"t":"2026-10-22T18:25:00Z","v":1274,"vw":117.427454},{"c":116.81,"h":117.24,"l":116.78,"n":118,"o":117.24,"t":"2026-10-22T18:30:00Z","v":16160,"vw":117.136068},{"c":116.9,"h":117,"l":116.78,"n":86,"o":116.89,"t":"2026-10-22T18:35:00Z","v":3604,"vw":116.894809},{"c":116.72,"h":116.925,"l":116.72,"n":29,"o":116.83,"t":"2026-10-22T18:40:00Z","v":1260,"vw":116.86125},{"c":116.98,"h":116.98,"l":116.805,"n":48,"o":116.805,"t":"2026-10-22T18:45:00Z","v":1891,"vw":116.89606},{"c":116.365,"h":117.005,"l":116.365,"n":134,"o":117,"t":"2026-10-22T18:50:00Z","v":6286,"vw":116.668817},{"c":116.56,"h":116.61,"l":116.41,"n":64,"o":116.41,"t":"2026-10-22T18:55:00Z","v":2719,"vw":116.531538},{"c":116.875,"h":116.965,"l":116.7,"n":86,"o":116.7,"t":"2026-10-22T19:00:00Z","v":3586,"vw":116.815953},{"c":116.9,"h":116.9,"l":116.845,"n":50,"o":116.845,"t":"2026-10-22T19:05:00Z","v":1777,"vw":116.868636},{"c":116.965,"h":116.965,"l":116.92,"n":30,"o":116.92,"t":"2026-10-22T19:10:00Z","v":1016,"vw":116.931398},{"c":116.94,"h":117.08,"l":116.74,"n":166,"o":116.86,"t":"2026-10-22T19:15:00Z","v":9920,"vw":116.971},{"c":117.08,"h":117.09,"l":116.995,"n":51,"o":117.07,"t":"2026-10-22T19:20:00Z","v":1802,"vw":117.065},{"c":117.11,"h":117.185,"l":117,"n":230,"o":117.01,"t":"2026-10-22T19:25:00Z","v":12145,"vw":117.043993},{"c":116.915,"h":117.07,"l":116.88,"n":129,"o":117.07,"t":"2026-10-22T19:30:00Z","v":3729,"vw":116.936023},{"c":116.75,"h":117.055,"l":116.745,"n":184,"o":116.98,"t":"2026-10-22T19:35:00Z","v":10605,"vw":116.855798},{"c":117.05,"h":117.17,"l":116.63,"n":227,"o":116.72,"t":"2026-10-22T19:40:00Z","v":12269,"vw":116.809296},{"c":117.055,"h":117.25,"l":116.8,"n":181,"o":117.05,"t":"2026-10-22T19:45:00Z","v":8251,"vw":116.956254},{"c":117.13,"h":117.33,"l":116.93,"n":329,"o":117.05,"t":"2026-10-22T19:50:00Z","v":15115,"vw":117.110377},{"c":117.085,"h":117.305,"l":117.01,"n":910,"o":117.13,"t":"2026-10-22T19:55:00Z","v":36971,"vw":117.129169},{"c":117.15,"h":117.15,"l":117.085,"n":22,"o":117.085,"t":"2026-10-22T20:00:00Z","v":26952,"vw":117.149729},{"c":117.65,"h":117.65,"l":117.65,"n":1,"o":117.65,"t":"2026-10-22T21:15:00Z","v":225,"vw":117.65}],"history":[{"c":178.1,"h":181.395,"l":178,"n":13407,"o":180.7,"t":"2024-10-21T04:00:00Z","v":651113,"vw":179.557987},{"c":177.55,"h":179.75,"l":176.215,"n":11034,"o":179.75,"t":"2024-10-22T04:00:00Z","v":449259,"vw":177.67047},{"c":175.5,"h":178.25,"l":174.25,"n":8510,"o":177.55,"t":"2024-10-23T04:00:00Z","v":338620,"vw":175.941417},{"c":177.8,"h":178.75,"l":176.07,"n":5913,"o":176.52,"t":"2024-10-24T04:00:00Z","v":265652,"vw":177.683407},{"c":174.33,"h":178.62,"l":173.82,"n":7357,"o":177.67,"t":"2024-10-25T04:00:00Z","v":306853,"vw":175.414481},{"c":179.9,"h":181.405,"l":175.49,"n":9242,"o":175.49,"t":"2024-10-28T04:00:00Z","v":398642,"vw":179.260244},{"c":180.04,"h":180.7882,"l":178.3406,"n":6904,"o":179.89,"t":"2024-10-29T04:00:00Z","v":231886,"vw":179.664986},{"c":178.54,"h":182.97,"l":178.34,"n":7045,"o":179,"t":"2024-10-30T04:00:00Z","v":241244,"vw":180.592035},{"c":173.7,"h":179.22,"l":173.66,"n":9089,"o":178.55,"t":"2024-10-31T04:00:00Z","v":432315,"vw":175.13344},{"c":171.91,"h":178.75,"l":171.23,"n":10397,"o":173.7,"t":"2024-11-01T04:00:00Z","v":487924,"vw":175.021776},{"c":169.49,"h":172.93,"l":169.48,"n":8948,"o":172,"t":"2024-11-04T05:00:00Z","v":369845,"vw":171.167247},{"c":171.5,"h":172.99,"l":169.3,"n":8737,"o":169.72,"t":"2024-11-05T05:00:00Z","v":407930,"vw":171.717626},{"c":175.28,"h":178.145,"l":174.96,"n":10159,"o":175.65,"t":"2024-11-06T05:00:00Z","v":477148,"vw":175.901655},{"c":185.31,"h":185.835,"l":176.13,"n":12145,"o":176.13,"t":"2024-11-07T05:00:00Z","v":538797,"vw":181.111165},{"c":189.99,"h":194.22,"l":188.395,"n":20691,"o":190,"t":"2024-11-08T05:00:00Z","v":890855,"vw":191.135224},{"c":192.07,"h":192.79,"l":188.61,"n":16089,"o":191.1,"t":"2024-11-11T05:00:00Z","v":584178,"vw":190.700658},{"c":192.89,"h":195.98,"l":192.46,"n":15490,"o":194.27,"t":"2024-11-12T05:00:00Z","v":685145,"vw":193.950917},{"c":199.17,"h":200.65,"l":194.47,"n":27142,"o":195.18,"t":"2024-11-13T05:00:00Z","v":1353576,"vw":198.751098},{"c":182.19,"h":184.2,"l":168.2,"n":54879,"o":181.32,"t":"2024-11-14T05:00:00Z","v":3163725,"vw":177.14665},{"c":172.62,"h":179.98,"l":170.87,"n":20135,"o":179.02,"t":"2024-11-15T05:00:00Z","v":1165943,"vw":175.086564},{"c":173.83,"h":175.235,"l":171.67,"n":12489,"o":174.23,"t":"2024-11-18T05:00:00Z","v":510772,"vw":173.804283},{"c":172.67,"h":175.24,"l":170.94,"n":12701,"o":172,"t":"2024-11-19T05:00:00Z","v":465146,"vw":173.102417},{"c":170.97,"h":171.77,"l":166.275,"n":14081,"o":171.75,"t":"2024-11-20T05:00:00Z","v":488853,"vw":169.315726},{"c":171.31,"h":174.3125,"l":168.69,"n":13395,"o":171.83,"t":"2024-11-21T05:00:00Z","v":548803,"vw":171.660951},{"c":176.16,"h":176.465,"l":169.52,"n":10905,"o":171.31,"t":"2024-11-22T05:00:00Z","v":390582,"vw":173.931356},{"c":183.7,"h":185.99,"l":178.29,"n":15386,"o":178.34,"t":"2024-11-25T05:00:00Z","v":704000,"vw":183.287883},{"c":182.51,"h":185.605,"l":180.51,"n":10023,"o":185.21,"t":"2024-11-26T05:00:00Z","v":422624,"vw":182.822697},{"c":179.84,"h":185.06,"l":179.63,"n":8150,"o":182.93,"t":"2024-11-27T05:00:00Z","v":291714,"vw":180.905322},{"c":182.44,"h":184.1,"l":180,"n":4105,"o":180.58,"t":"2024-11-29T05:00:00Z","v":150830,"vw":182.754238},{"c":184.51,"h":185.5099,"l":182.1,"n":8939,"o":183,"t":"2024-12-02T05:00:00Z","v":248622,"vw":184.168128},{"c":185.37,"h":185.53,"l":181.695,"n":10333,"o":183.35,"t":"2024-12-03T05:00:00Z","v":391919,"vw":184.456288},{"c":192.39,"h":192.99,"l":185.07,"n":11525,"o":185.55,"t":"2024-12-04T05:00:00Z","v":472491,"vw":190.701344},{"c":190.65,"h":193.44,"l":189.615,"n":9164,"o":193.09,"t":"2024-12-05T05:00:00Z","v":417195,"vw":191.254124},{"c":189.81,"h":193.52,"l":188,"n":8489,"o":191.7,"t":"2024-12-06T05:00:00Z","v":273635,"vw":190.540847},{"c":186.44,"h":193.1,"l":185.45,"n":14919,"o":190.09,"t":"2024-12-09T05:00:00Z","v":378410,"vw":188.513335},{"c":181.46,"h":187.94,"l":181.31,"n":13305,"o":186.44,"t":"2024-12-10T05:00:00Z","v":408258,"vw":183.566753},{"c":183.22,"h":185.364,"l":180.7243,"n":9970,"o":182.5,"t":"2024-12-11T05:00:00Z","v":305407,"vw":183.459622},{"c":192.33,"h":192.775,"l":182.88,"n":12829,"o":183.34,"t":"2024-12-12T05:00:00Z","v":550514,"vw":190.774475},{"c":186.67,"h":193.42,"l":185.83,"n":9264,"o":192.31,"t":"2024-12-13T05:00:00Z","v":363041,"vw":189.085454},{"c":186.3,"h":190.54,"l":184.3369,"n":10775,"o":187.05,"t":"2024-12-16T05:00:00Z","v":382350,"vw":187.342122},{"c":189.87,"h":191.35,"l":186.13,"n":10448,"o":186.3,"t":"2024-12-17T05:00:00Z","v":336532,"vw":189.619192},{"c":181.75,"h":191.66,"l":181.225,"n":10179,"o":190.26,"t":"2024-12-18T05:00:00Z","v":347186,"vw":185.773915},{"c":175.56,"h":180.75,"l":172.46,"n":15744,"o":178.69,"t":"2024-12-19T05:00:00Z","v":533443,"vw":175.898173},{"c":176.02,"h":177.795,"l":173.3624,"n":10250,"o":175,"t":"2024-12-20T05:00:00Z","v":391672,"vw":176.252728},{"c":173.67,"h":174.96,"l":172.21,"n":9170,"o":173.68,"t":"2024-12-23T05:00:00Z","v":315666,"vw":173.699684},{"c":175.42,"h":177.1,"l":173.95,"n":4591,"o":174.53,"t":"2024-12-24T05:00:00Z","v":179386,"vw":175.50391},{"c":176.02,"h":177.6275,"l":172.825,"n":7875,"o":173.37,"t":"2024-12-26T05:00:00Z","v":259261,"vw":175.680496},{"c":173.45,"h":176.29,"l":171.28,"n":7307,"o":176.29,"t":"2024-12-27T05:00:00Z","v":197164,"vw":172.847845},{"c":170.52,"h":171.75,"l":168,"n":6804,"o":170.65,"t":"2024-12-30T05:00:00Z","v":179079,"vw":170.285972},{"c":169.84,"h":171.44,"l":169.3,"n":8565,"o":170.86,"t":"2024-12-31T05:00:00Z","v":218987,"vw":170.198885},{"c":169.62,"h":172.37,"l":168.605,"n":8184,"o":171.63,"t":"2025-01-02T05:00:00Z","v":183407,"vw":170.320041},{"c":169.8,"h":171.02,"l":168,"n":9331,"o":170,"t":"2025-01-03T05:00:00Z","v":329674,"vw":169.672494},{"c":170.13,"h":172.31,"l":169.73,"n":12518,"o":171.42,"t":"2025-01-06T05:00:00Z","v":340274,"vw":170.718885},{"c":166.33,"h":172.5,"l":165.51,"n":10028,"o":171.54,"t":"2025-01-07T05:00:00Z","v":340622,"vw":167.740747},{"c":165.72,"h":167.982,"l":164.73,"n":9541,"o":165.28,"t":"2025-01-08T05:00:00Z","v":308389,"vw":165.993376},{"c":161.66,"h":163.71,"l":161.11,"n":12535,"o":163.35,"t":"2025-01-10T05:00:00Z","v":395787,"vw":162.53911},{"c":165.62,"h":165.89,"l":161.66,"n":11515,"o":163.21,"t":"2025-01-13T05:00:00Z","v":355644,"vw":164.08651},{"c":169.34,"h":169.83,"l":167.1,"n":8818,"o":168.73,"t":"2025-01-14T05:00:00Z","v":384658,"vw":168.760276},{"c":167.14,"h":172.565,"l":166.54,"n":10199,"o":171.9,"t":"2025-01-15T05:00:00Z","v":412235,"vw":168.398777},{"c":164.2,"h":166.725,"l":163.79,"n":15230,"o":165.92,"t":"2025-01-16T05:00:00Z","v":693947,"vw":165.277406},{"c":162.4,"h":167.2,"l":162,"n":9817,"o":167.2,"t":"2025-01-17T05:00:00Z","v":376943,"vw":163.151162},{"c":165.52,"h":167.28,"l":163.23,"n":16549,"o":163.55,"t":"2025-01-21T05:00:00Z","v":854950,"vw":165.207321},{"c":164.98,"h":167.21,"l":164.2,"n":13917,"o":166,"t":"2025-01-22T05:00:00Z","v":568681,"vw":165.256327},{"c":161.04,"h":163.67,"l":158.51,"n":15148,"o":163.02,"t":"2025-01-23T05:00:00Z","v":689416,"vw":161.339047},{"c":161.88,"h":164.5,"l":161.63,"n":10591,"o":162.12,"t":"2025-01-24T05:00:00Z","v":243585,"vw":162.774474},{"c":170.58,"h":173,"l":163.55,"n":17218,"o":163.74,"t":"2025-01-27T05:00:00Z","v":719322,"vw":170.32772},{"c":167.22,"h":170.42,"l":165.695,"n":15415,"o":170.42,"t":"2025-01-28T05:00:00Z","v":577707,"vw":167.494498},{"c":166,"h":168.43,"l":165.32,"n":11848,"o":167.66,"t":"2025-01-29T05:00:00Z","v":408177,"vw":166.689702},{"c":165,"h":169.46,"l":163.07,"n":15134,"o":167,"t":"2025-01-30T05:00:00Z","v":452435,"vw":165.183163},{"c":166.14,"h":169.6,"l":165.24,"n":16752,"o":166.07,"t":"2025-01-31T05:00:00Z","v":649662,"vw":166.808711},{"c":162.81,"h":164.413,"l":159.26,"n":18489,"o":163,"t":"2025-02-03T05:00:00Z","v":800204,"vw":161.691985},{"c":169.44,"h":169.59,"l":165.75,"n":13224,"o":165.84,"t":"2025-02-04T05:00:00Z","v":454502,"vw":168.586256},{"c":173.15,"h":173.275,"l":169.52,"n":13703,"o":171.33,"t":"2025-02-05T05:00:00Z","v":545496,"vw":171.889932},{"c":173.87,"h":176.98,"l":172.53,"n":12365,"o":174.86,"t":"2025-02-06T05:00:00Z","v":500464,"vw":174.900621},{"c":169.47,"h":176.21,"l":169.38,"n":12500,"o":175.79,"t":"2025-02-07T05:00:00Z","v":363247,"vw":171.025321},{"c":173.84,"h":175.9,"l":171.1,"n":9642,"o":171.11,"t":"2025-02-10T05:00:00Z","v":424451,"vw":173.972914},{"c":172.22,"h":175.505,"l":170.022,"n":7088,"o":174.03,"t":"2025-02-11T05:00:00Z","v":242463,"vw":172.148549},{"c":171.9,"h":172.8371,"l":169.74,"n":9157,"o":171.13,"t":"2025-02-12T05:00:00Z","v":350343,"vw":171.557808},{"c":178.23,"h":178.76,"l":172.715,"n":11800,"o":173.08,"t":"2025-02-13T05:00:00Z","v":433355,"vw":176.576102},{"c":176.49,"h":178.27,"l":172.98,"n":7920,"o":178.27,"t":"2025-02-14T05:00:00Z","v":347166,"vw":175.239171},{"c":176.46,"h":177.65,"l":173.6,"n":17826,"o":177,"t":"2025-02-18T05:00:00Z","v":599958,"vw":176.145541},{"c":178.5,"h":179.17,"l":175.5,"n":17413,"o":177.26,"t":"2025-02-19T05:00:00Z","v":734196,"vw":176.98091},{"c":153.59,"h":159,"l":147.375,"n":65743,"o":158.8,"t":"2025-02-20T05:00:00Z","v":3871294,"vw":151.547378},{"c":155.39,"h":157.8725,"l":151.09,"n":27647,"o":153.89,"t":"2025-02-21T05:00:00Z","v":1392285,"vw":154.49236},{"c":160.99,"h":162.57,"l":154.6,"n":21246,"o":155.35,"t":"2025-02-24T05:00:00Z","v":1192624,"vw":159.622625},{"c":151.56,"h":159.4,"l":150.59,"n":22747,"o":158.96,"t":"2025-02-25T05:00:00Z","v":1326103,"vw":154.580028},{"c":144.89,"h":152.18,"l":144.62,"n":21498,"o":151.94,"t":"2025-02-26T05:00:00Z","v":1087185,"vw":147.804696},{"c":142.99,"h":147.34,"l":142.77,"n":17209,"o":145.01,"t":"2025-02-27T05:00:00Z","v":889516,"vw":145.024049},{"c":139.18,"h":143.99,"l":137.655,"n":21880,"o":142.8,"t":"2025-02-28T05:00:00Z","v":1220238,"vw":139.847528},{"c":140.62,"h":141.04,"l":137.19,"n":23084,"o":140.19,"t":"2025-03-03T05:00:00Z","v":1383701,"vw":139.241779},{"c":144.62,"h":147.36,"l":138.88,"n":17990,"o":138.88,"t":"2025-03-04T05:00:00Z","v":886196,"vw":143.837571},{"c":148.26,"h":148.75,"l":144.055,"n":12885,"o":144.25,"t":"2025-03-05T05:00:00Z","v":630731,"vw":147.044305},{"c":146.62,"h":147.99,"l":144.65,"n":13994,"o":146.22,"t":"2025-03-06T05:00:00Z","v":594072,"vw":146.216822},{"c":149.8,"h":151.35,"l":144.37,"n":13875,"o":144.83,"t":"2025-03-07T05:00:00Z","v":659897,"vw":148.302267},{"c":146.05,"h":151.05,"l":143.79,"n":19309,"o":148,"t":"2025-03-10T04:00:00Z","v":830091,"vw":147.713099},{"c":143.61,"h":146.24,"l":142.17,"n":14354,"o":145.21,"t":"2025-03-11T04:00:00Z","v":619079,"vw":144.166006},{"c":140.59,"h":146.42,"l":140.32,"n":15425,"o":145.03,"t":"2025-03-12T04:00:00Z","v":669276,"vw":142.730749},{"c":141.34,"h":141.9,"l":138.74,"n":12929,"o":139.67,"t":"2025-03-13T04:00:00Z","v":526466,"vw":140.491364},{"c":144.61,"h":144.66,"l":142.01,"n":11347,"o":142.1,"t":"2025-03-14T04:00:00Z","v":554292,"vw":143.56694},{"c":151.05,"h":151.83,"l":145.31,"n":14309,"o":145.31,"t":"2025-03-17T04:00:00Z","v":582803,"vw":150.091967},{"c":151.02,"h":152.15,"l":148.49,"n":11376,"o":148.7,"t":"2025-03-18T04:00:00Z","v":529357,"vw":150.813472},{"c":151.98,"h":154.26,"l":151.08,"n":12152,"o":151.08,"t":"2025-03-19T04:00:00Z","v":585297,"vw":153.285297},{"c":154,"h":154.89,"l":151.13,"n":12489,"o":151.13,"t":"2025-03-20T04:00:00Z","v":624588,"vw":153.720018},{"c":156.78,"h":157.66,"l":152.42,"n":12486,"o":152.9,"t":"2025-03-21T04:00:00Z","v":649627,"vw":156.050566},{"c":156.17,"h":160.74,"l":155.155,"n":17454,"o":157.95,"t":"2025-03-24T04:00:00Z","v":870221,"vw":157.287423},{"c":159,"h":159.893,"l":155.16,"n":15422,"o":155.16,"t":"2025-03-25T04:00:00Z","v":651173,"vw":158.11049},{"c":159.06,"h":161.19,"l":155.7642,"n":13709,"o":159,"t":"2025-03-26T04:00:00Z","v":615193,"vw":158.426698},{"c":158.83,"h":161.09,"l":157.83,"n":15816,"o":159.77,"t":"2025-03-27T04:00:00Z","v":631487,"vw":159.656596},{"c":155.48,"h":158.52,"l":153.59,"n":8536,"o":158.52,"t":"2025-03-28T04:00:00Z","v":366487,"vw":155.188601},{"c":154.17,"h":155.32,"l":150.01,"n":13097,"o":152.47,"t":"2025-03-31T04:00:00Z","v":630981,"vw":153.294355},{"c":155.09,"h":155.78,"l":151.425,"n":9782,"o":155.29,"t":"2025-04-01T04:00:00Z","v":297630,"vw":154.086535},{"c":157.7,"h":158.47,"l":154.08,"n":9545,"o":154.08,"t":"2025-04-02T04:00:00Z","v":305471,"vw":156.824371},{"c":150.34,"h":152.98,"l":149.3401,"n":12464,"o":151.88,"t":"2025-04-03T04:00:00Z","v":425822,"vw":150.816486},{"c":141.3,"h":144.6,"l":138.785,"n":13306,"o":144.6,"t":"2025-04-04T04:00:00Z","v":528340,"vw":142.023994},{"c":147.1,"h":151.795,"l":140.1,"n":21896,"o":143.49,"t":"2025-04-07T04:00:00Z","v":894889,"vw":146.457325},{"c":142.24,"h":150.75,"l":140.27,"n":15901,"o":149.61,"t":"2025-04-08T04:00:00Z","v":470616,"vw":144.582459},{"c":153.44,"h":154.445,"l":139.92,"n":15556,"o":141.23,"t":"2025-04-09T04:00:00Z","v":703521,"vw":148.078744},{"c":149.03,"h":152.145,"l":147,"n":11407,"o":151.245,"t":"2025-04-10T04:00:00Z","v":438149,"vw":149.647433},{"c":152.61,"h":153.4,"l":147,"n":8688,"o":148.63,"t":"2025-04-11T04:00:00Z","v":325027,"vw":150.947346},{"c":152.62,"h":155.705,"l":151.465,"n":8012,"o":154.56,"t":"2025-04-14T04:00:00Z","v":312504,"vw":153.37887},{"c":154.94,"h":157.4,"l":154.2,"n":8163,"o":155.25,"t":"2025-04-15T04:00:00Z","v":282141,"vw":155.327665},{"c":150.68,"h":156.46,"l":149.4,"n":9616,"o":156.39,"t":"2025-04-16T04:00:00Z","v":354685,"vw":151.452481},{"c":149.75,"h":152.16,"l":148.34,"n":8749,"o":152.03,"t":"2025-04-17T04:00:00Z","v":335080,"vw":149.943159},{"c":143.8,"h":146.91,"l":142.717,"n":8199,"o":146.42,"t":"2025-04-21T04:00:00Z","v":296482,"vw":144.01659},{"c":147.07,"h":147.9124,"l":144.1,"n":7902,"o":144.35,"t":"2025-04-22T04:00:00Z","v":320325,"vw":146.425843},{"c":151.4,"h":155.23,"l":150.75,"n":8279,"o":150.75,"t":"2025-04-23T04:00:00Z","v":281564,"vw":153.218175},{"c":154.52,"h":155.375,"l":151.85,"n":6579,"o":151.85,"t":"2025-04-24T04:00:00Z","v":267353,"vw":154.531114},{"c":155.01,"h":156.61,"l":153,"n":5498,"o":154.11,"t":"2025-04-25T04:00:00Z","v":198261,"vw":155.235},{"c":156.17,"h":157.1,"l":154.5746,"n":6809,"o":155.63,"t":"2025-04-28T04:00:00Z","v":197986,"vw":155.716694},{"c":156.68,"h":157.8058,"l":155.63,"n":5914,"o":155.63,"t":"2025-04-29T04:00:00Z","v":172022,"vw":156.789069},{"c":155.855,"h":156.12,"l":151.5385,"n":5217,"o":154,"t":"2025-04-30T04:00:00Z","v":127044,"vw":155.129332},{"c":156.04,"h":158,"l":155.015,"n":5055,"o":156.88,"t":"2025-05-01T04:00:00Z","v":131783,"vw":156.75001},{"c":157.39,"h":158.755,"l":156.9728,"n":5697,"o":157.34,"t":"2025-05-02T04:00:00Z","v":154954,"vw":157.629344},{"c":158.01,"h":160.26,"l":155.82,"n":7070,"o":155.82,"t":"2025-05-05T04:00:00Z","v":165990,"vw":158.363428},{"c":156.9,"h":159.413,"l":155.66,"n":6089,"o":155.66,"t":"2025-05-06T04:00:00Z","v":172568,"vw":157.46254},{"c":160.44,"h":161.92,"l":157.51,"n":8589,"o":157.51,"t":"2025-05-07T04:00:00Z","v":289665,"vw":160.173703},{"c":163.77,"h":165.115,"l":162.02,"n":8677,"o":163.71,"t":"2025-05-08T04:00:00Z","v":301321,"vw":163.829458},{"c":164.42,"h":165.2858,"l":163.54,"n":8516,"o":164,"t":"2025-05-09T04:00:00Z","v":267289,"vw":164.217845},{"c":164,"h":169.39,"l":161.5,"n":14468,"o":168.21,"t":"2025-05-12T04:00:00Z","v":529880,"vw":163.853154},{"c":166.82,"h":167.93,"l":163.25,"n":12571,"o":164.43,"t":"2025-05-13T04:00:00Z","v":433912,"vw":165.965791},{"c":169.46,"h":170.79,"l":167.16,"n":14231,"o":167.24,"t":"2025-05-14T04:00:00Z","v":613393,"vw":169.422837},{"c":161.11,"h":167,"l":152.67,"n":29416,"o":167,"t":"2025-05-15T04:00:00Z","v":1401129,"vw":157.883005},{"c":163.43,"h":164.3,"l":161.83,"n":16710,"o":162.25,"t":"2025-05-16T04:00:00Z","v":677742,"vw":163.21665},{"c":168,"h":171.23,"l":165.93,"n":18803,"o":166.5,"t":"2025-05-19T04:00:00Z","v":940219,"vw":168.297654},{"c":166.48,"h":166.795,"l":163.17,"n":8720,"o":166.66,"t":"2025-05-20T04:00:00Z","v":315965,"vw":165.318196},{"c":162.02,"h":166.56,"l":161.64,"n":9140,"o":165.44,"t":"2025-05-21T04:00:00Z","v":369312,"vw":163.622521},{"c":161.61,"h":163.68,"l":161.375,"n":8418,"o":161.91,"t":"2025-05-22T04:00:00Z","v":276745,"vw":162.311165},{"c":159.94,"h":161.09,"l":158.06,"n":7517,"o":158.06,"t":"2025-05-23T04:00:00Z","v":308189,"vw":159.731531},{"c":162.88,"h":164.43,"l":162.12,"n":10798,"o":164.25,"t":"2025-05-27T04:00:00Z","v":416802,"vw":162.933085},{"c":164.81,"h":168.15,"l":164.74,"n":11258,"o":166.26,"t":"2025-05-28T04:00:00Z","v":625877,"vw":165.717719},{"c":167.49,"h":169.495,"l":164.79,"n":15005,"o":168.31,"t":"2025-05-29T04:00:00Z","v":658336,"vw":167.166852},{"c":165.93,"h":166.895,"l":162.9,"n":7830,"o":166.22,"t":"2025-05-30T04:00:00Z","v":314284,"vw":164.8352},{"c":165.4,"h":165.76,"l":162.08,"n":7089,"o":163.93,"t":"2025-06-02T04:00:00Z","v":221734,"vw":165.04244},{"c":170.47,"h":170.69,"l":167.73,"n":11904,"o":169.99,"t":"2025-06-03T04:00:00Z","v":551558,"vw":169.490815},{"c":176.79,"h":177.97,"l":171.67,"n":16006,"o":171.67,"t":"2025-06-04T04:00:00Z","v":509305,"vw":174.858835},{"c":175.96,"h":178.45,"l":175.1444,"n":11216,"o":177.75,"t":"2025-06-05T04:00:00Z","v":339287,"vw":176.823791},{"c":176.7,"h":178.3,"l":174.5014,"n":8336,"o":177,"t":"2025-06-06T04:00:00Z","v":285826,"vw":177.118857},{"c":175.42,"h":176.98,"l":174.49,"n":11767,"o":176.02,"t":"2025-06-09T04:00:00Z","v":380025,"vw":175.400702},{"c":177.18,"h":178.9074,"l":175.71,"n":13918,"o":177,"t":"2025-06-10T04:00:00Z","v":410159,"vw":177.07188},{"c":178.32,"h":180.61,"l":177.61,"n":13398,"o":177.81,"t":"2025-06-11T04:00:00Z","v":609775,"vw":178.524267},{"c":171.44,"h":175.14,"l":171.37,"n":13556,"o":174.26,"t":"2025-06-12T04:00:00Z","v":390222,"vw":172.7607},{"c":165.68,"h":169.765,"l":164.29,"n":15428,"o":167.195,"t":"2025-06-13T04:00:00Z","v":534833,"vw":166.139806},{"c":167.64,"h":171.29,"l":167.55,"n":12157,"o":168.39,"t":"2025-06-16T04:00:00Z","v":757953,"vw":169.07664},{"c":165.76,"h":169.64,"l":165.74,"n":13003,"o":168.5,"t":"2025-06-17T04:00:00Z","v":390583,"vw":167.316335},{"c":165.33,"h":171.77,"l":164.49,"n":15409,"o":170.22,"t":"2025-06-18T04:00:00Z","v":510606,"vw":167.425103},{"c":162.61,"h":168.43,"l":162.47,"n":12721,"o":166.72,"t":"2025-06-20T04:00:00Z","v":512494,"vw":163.619494},{"c":162.56,"h":162.66,"l":158.75,"n":16265,"o":161.5,"t":"2025-06-23T04:00:00Z","v":532670,"vw":160.779905},{"c":165.21,"h":166.24,"l":163,"n":10396,"o":164.56,"t":"2025-06-24T04:00:00Z","v":339222,"vw":165.080713},{"c":165.53,"h":167.495,"l":164,"n":9424,"o":166.93,"t":"2025-06-25T04:00:00Z","v":303714,"vw":165.205909},{"c":165.685,"h":167.235,"l":164.1,"n":11206,"o":165.53,"t":"2025-06-26T04:00:00Z","v":323389,"vw":165.774367},{"c":165.09,"h":167.5,"l":164.43,"n":7900,"o":165.65,"t":"2025-06-27T04:00:00Z","v":285366,"vw":165.67616},{"c":168.91,"h":169.245,"l":166.95,"n":10049,"o":167.615,"t":"2025-06-30T04:00:00Z","v":355456,"vw":168.407679},{"c":167.7,"h":169.74,"l":166.28,"n":10914,"o":169.15,"t":"2025-07-01T04:00:00Z","v":426734,"vw":167.874132},{"c":168.4,"h":168.9419,"l":166.06,"n":10234,"o":168.84,"t":"2025-07-02T04:00:00Z","v":371789,"vw":167.962402},{"c":170.19,"h":171.01,"l":169.04,"n":6538,"o":169.42,"t":"2025-07-03T04:00:00Z","v":204596,"vw":170.09813},{"c":169.51,"h":170.55,"l":168,"n":9159,"o":170.01,"t":"2025-07-07T04:00:00Z","v":214418,"vw":169.377417},{"c":171.98,"h":173.53,"l":168.51,"n":15659,"o":168.63,"t":"2025-07-08T04:00:00Z","v":445150,"vw":171.783636},{"c":171.94,"h":173.41,"l":170.905,"n":8617,"o":171.5,"t":"2025-07-09T04:00:00Z","v":259562,"vw":171.974021},{"c":163.01,"h":172.17,"l":162.38,"n":10503,"o":171.86,"t":"2025-07-10T04:00:00Z","v":389662,"vw":165.775822},{"c":154.84,"h":162,"l":154.13,"n":13098,"o":162,"t":"2025-07-11T04:00:00Z","v":485601,"vw":156.084155},{"c":151.92,"h":154.19,"l":151,"n":16435,"o":153.3,"t":"2025-07-14T04:00:00Z","v":794080,"vw":152.381684},{"c":151.51,"h":154,"l":151.36,"n":9938,"o":153.545,"t":"2025-07-15T04:00:00Z","v":422258,"vw":152.759831},{"c":151.71,"h":153.175,"l":150.08,"n":9771,"o":151.17,"t":"2025-07-16T04:00:00Z","v":407376,"vw":151.523083},{"c":154.27,"h":154.78,"l":151.74,"n":9377,"o":153.92,"t":"2025-07-17T04:00:00Z","v":287825,"vw":153.493905},{"c":153.41,"h":154.23,"l":151.8,"n":8044,"o":154.23,"t":"2025-07-18T04:00:00Z","v":295147,"vw":152.926004},{"c":155.47,"h":156.5168,"l":153.77,"n":11081,"o":154.45,"t":"2025-07-21T04:00:00Z","v":451722,"vw":155.530864},{"c":158.88,"h":158.88,"l":155.46,"n":11534,"o":155.92,"t":"2025-07-22T04:00:00Z","v":448931,"vw":157.48426},{"c":162.77,"h":163.14,"l":157.745,"n":11401,"o":159.44,"t":"2025-07-23T04:00:00Z","v":498795,"vw":161.327044},{"c":161.62,"h":162.56,"l":159.84,"n":10796,"o":161.7,"t":"2025-07-24T04:00:00Z","v":503051,"vw":161.251131},{"c":162.42,"h":162.49,"l":159.925,"n":9763,"o":161.62,"t":"2025-07-25T04:00:00Z","v":434972,"vw":161.575762},{"c":170.37,"h":175,"l":166.61,"n":27980,"o":173.49,"t":"2025-07-28T04:00:00Z","v":1176979,"vw":170.434854},{"c":163.99,"h":169.275,"l":162.88,"n":15905,"o":168.97,"t":"2025-07-29T04:00:00Z","v":660178,"vw":165.227064},{"c":161.1,"h":163.865,"l":159.73,"n":11360,"o":163.85,"t":"2025-07-30T04:00:00Z","v":522074,"vw":161.403431},{"c":156.05,"h":159.58,"l":155.48,"n":16860,"o":159.46,"t":"2025-07-31T04:00:00Z","v":1295294,"vw":156.912879},{"c":152.61,"h":155.32,"l":151.6,"n":13128,"o":155,"t":"2025-08-01T04:00:00Z","v":745963,"vw":153.35808},{"c":155.82,"h":155.8713,"l":152.79,"n":9857,"o":152.89,"t":"2025-08-04T04:00:00Z","v":431434,"vw":154.382395},{"c":153.05,"h":156.22,"l":152.55,"n":10969,"o":155.55,"t":"2025-08-05T04:00:00Z","v":423708,"vw":154.033585},{"c":153.92,"h":155.31,"l":152.645,"n":10589,"o":153.84,"t":"2025-08-06T04:00:00Z","v":495081,"vw":153.650899},{"c":148.63,"h":156.365,"l":147.15,"n":17632,"o":154.81,"t":"2025-08-07T04:00:00Z","v":742342,"vw":151.117855},{"c":148.66,"h":150.89,"l":147.55,"n":10238,"o":148.5,"t":"2025-08-08T04:00:00Z","v":403245,"vw":148.712556},{"c":144.65,"h":149.4,"l":143.68,"n":14853,"o":146.2,"t":"2025-08-11T04:00:00Z","v":574063,"vw":145.893391},{"c":142.34,"h":145.03,"l":140,"n":18987,"o":140.07,"t":"2025-08-12T04:00:00Z","v":844680,"vw":142.934013},{"c":147.99,"h":148.9639,"l":142.72,"n":21881,"o":143.37,"t":"2025-08-13T04:00:00Z","v":1012823,"vw":147.180095},{"c":127.85,"h":138.99,"l":127,"n":53785,"o":137.3,"t":"2025-08-14T04:00:00Z","v":2770904,"vw":132.196178},{"c":133.16,"h":133.58,"l":129.05,"n":28907,"o":130.6,"t":"2025-08-15T04:00:00Z","v":1283002,"vw":131.742732},{"c":136.88,"h":138.0877,"l":133.81,"n":24754,"o":135.15,"t":"2025-08-18T04:00:00Z","v":1299618,"vw":136.567345},{"c":137.97,"h":139.23,"l":136.38,"n":17023,"o":137.48,"t":"2025-08-19T04:00:00Z","v":724073,"vw":137.596824},{"c":137.86,"h":138.25,"l":136,"n":13607,"o":136.8,"t":"2025-08-20T04:00:00Z","v":657072,"vw":137.522975},{"c":137.53,"h":137.79,"l":135.82,"n":13336,"o":136.68,"t":"2025-08-21T04:00:00Z","v":569623,"vw":137.252383},{"c":142.5,"h":142.54,"l":136.82,"n":15927,"o":137.09,"t":"2025-08-22T04:00:00Z","v":905771,"vw":141.274469},{"c":140.65,"h":142.7422,"l":140.56,"n":10751,"o":142.22,"t":"2025-08-25T04:00:00Z","v":513216,"vw":141.450713},{"c":138.64,"h":141.4799,"l":138.1,"n":9376,"o":140.26,"t":"2025-08-26T04:00:00Z","v":442946,"vw":139.293923},{"c":140.33,"h":140.8,"l":138.28,"n":12214,"o":138.42,"t":"2025-08-27T04:00:00Z","v":675757,"vw":140.106038},{"c":142.7,"h":144.01,"l":141.25,"n":11197,"o":141.3,"t":"2025-08-28T04:00:00Z","v":612865,"vw":142.549407},{"c":141.35,"h":143.7,"l":141.03,"n":11785,"o":142.72,"t":"2025-08-29T04:00:00Z","v":607443,"vw":142.016885},{"c":136.5,"h":141.35,"l":134.69,"n":24638,"o":141.28,"t":"2025-09-02T04:00:00Z","v":2045840,"vw":136.380049},{"c":137.29,"h":137.87,"l":135.93,"n":12518,"o":137.36,"t":"2025-09-03T04:00:00Z","v":621275,"vw":137.065648},{"c":138.67,"h":139.759,"l":134.46,"n":12621,"o":136.67,"t":"2025-09-04T04:00:00Z","v":571391,"vw":138.041055},{"c":140.41,"h":142.25,"l":139.02,"n":7468,"o":139.02,"t":"2025-09-05T04:00:00Z","v":346387,"vw":140.097599},{"c":142.95,"h":143.54,"l":141.29,"n":16347,"o":142.7,"t":"2025-09-08T04:00:00Z","v":460928,"vw":142.77871},{"c":143.35,"h":144.175,"l":142.555,"n":11642,"o":142.95,"t":"2025-09-09T04:00:00Z","v":382643,"vw":143.280953},{"c":142.03,"h":145.84,"l":141.33,"n":15068,"o":144.615,"t":"2025-09-10T04:00:00Z","v":403821,"vw":142.85255},{"c":142.64,"h":143.85,"l":141.484,"n":12010,"o":143,"t":"2025-09-11T04:00:00Z","v":459959,"vw":142.604591},{"c":142.81,"h":143.5,"l":141.485,"n":9376,"o":143,"t":"2025-09-12T04:00:00Z","v":373733,"vw":142.587832},{"c":143.19,"h":143.79,"l":140.89,"n":12318,"o":142.26,"t":"2025-09-15T04:00:00Z","v":525897,"vw":142.873457},{"c":146.18,"h":146.54,"l":141.56,"n":15452,"o":143.48,"t":"2025-09-16T04:00:00Z","v":765038,"vw":144.559133},{"c":148.83,"h":151,"l":146.48,"n":13871,"o":146.58,"t":"2025-09-17T04:00:00Z","v":561240,"vw":148.723772},{"c":151.33,"h":151.46,"l":149.42,"n":13119,"o":151.02,"t":"2025-09-18T04:00:00Z","v":525426,"vw":150.618932},{"c":153.44,"h":153.68,"l":150.92,"n":8044,"o":151.89,"t":"2025-09-19T04:00:00Z","v":428566,"vw":152.660078},{"c":148,"h":152.79,"l":147.87,"n":17204,"o":152.79,"t":"2025-09-22T04:00:00Z","v":810107,"vw":149.49191},{"c":148.93,"h":149.84,"l":147.74,"n":12149,"o":147.98,"t":"2025-09-23T04:00:00Z","v":648689,"vw":148.894636},{"c":152.21,"h":153.07,"l":149.4314,"n":12654,"o":149.97,"t":"2025-09-24T04:00:00Z","v":623690,"vw":151.927325},{"c":147.14,"h":152.2,"l":146.72,"n":12722,"o":152.2,"t":"2025-09-25T04:00:00Z","v":458384,"vw":149.041623},{"c":145.78,"h":147.25,"l":144.55,"n":10441,"o":147.25,"t":"2025-09-26T04:00:00Z","v":607052,"vw":145.743402},{"c":146.38,"h":148.12,"l":146.12,"n":14315,"o":148,"t":"2025-09-29T04:00:00Z","v":637702,"vw":146.705755},{"c":144.78,"h":149.2899,"l":143.79,"n":14252,"o":149.14,"t":"2025-09-30T04:00:00Z","v":570646,"vw":145.764276},{"c":139.19,"h":145.425,"l":137.48,"n":15463,"o":144.05,"t":"2025-10-01T04:00:00Z","v":596925,"vw":139.811624},{"c":138.21,"h":140.42,"l":137.865,"n":11034,"o":139.9,"t":"2025-10-02T04:00:00Z","v":378674,"vw":138.814895},{"c":138.2,"h":141.1037,"l":137.72,"n":12350,"o":139,"t":"2025-10-03T04:00:00Z","v":448415,"vw":138.837896},{"c":138.01,"h":140.477,"l":136.6908,"n":13015,"o":139.24,"t":"2025-10-06T04:00:00Z","v":504769,"vw":138.502011},{"c":135.15,"h":138.875,"l":134.222,"n":10973,"o":138.01,"t":"2025-10-07T04:00:00Z","v":604290,"vw":135.422795},{"c":138.2,"h":139.57,"l":136.603,"n":11177,"o":137.03,"t":"2025-10-08T04:00:00Z","v":486571,"vw":138.439458},{"c":137.68,"h":140.18,"l":137.53,"n":8645,"o":140.15,"t":"2025-10-09T04:00:00Z","v":321473,"vw":138.32295},{"c":133.85,"h":138.375,"l":132.6,"n":13026,"o":137.68,"t":"2025-10-10T04:00:00Z","v":504851,"vw":134.218216},{"c":132,"h":135.495,"l":131.87,"n":12056,"o":135.1,"t":"2025-10-13T04:00:00Z","v":409200,"vw":132.569656},{"c":131.46,"h":132.775,"l":129.45,"n":14746,"o":130.52,"t":"2025-10-14T04:00:00Z","v":734649,"vw":131.435378},{"c":128.52,"h":131.66,"l":128.18,"n":13052,"o":131.66,"t":"2025-10-15T04:00:00Z","v":543606,"vw":129.38123},{"c":128.34,"h":130.2375,"l":127,"n":15421,"o":129.52,"t":"2025-10-16T04:00:00Z","v":647731,"vw":128.241617},{"c":129.88,"h":130.01,"l":126.66,"n":10578,"o":126.72,"t":"2025-10-17T04:00:00Z","v":425422,"vw":128.817545},{"c":132.21,"h":132.8,"l":131.05,"n":12865,"o":131.76,"t":"2025-10-20T04:00:00Z","v":563667,"vw":131.956093},{"c":134.52,"h":137.045,"l":131.5001,"n":14405,"o":132.21,"t":"2025-10-21T04:00:00Z","v":669376,"vw":134.672509},{"c":132.69,"h":134.895,"l":132.42,"n":10640,"o":134.52,"t":"2025-10-22T04:00:00Z","v":358558,"vw":133.385586},{"c":131.98,"h":134.07,"l":131.35,"n":10613,"o":132.68,"t":"2025-10-23T04:00:00Z","v":439889,"vw":132.524845},{"c":132.3,"h":133.15,"l":130.72,"n":10760,"o":133,"t":"2025-10-24T04:00:00Z","v":476844,"vw":132.214782},{"c":134.53,"h":134.85,"l":133.25,"n":15306,"o":133.7,"t":"2025-10-27T04:00:00Z","v":618044,"vw":134.141463},{"c":136.895,"h":136.95,"l":133.77,"n":11626,"o":135.09,"t":"2025-10-28T04:00:00Z","v":408609,"vw":135.490725},{"c":134.31,"h":137.17,"l":133.88,"n":12175,"o":137.17,"t":"2025-10-29T04:00:00Z","v":374374,"vw":134.902612},{"c":135.51,"h":137.31,"l":132.62,"n":12135,"o":133,"t":"2025-10-30T04:00:00Z","v":426527,"vw":135.225911},{"c":136.66,"h":137.815,"l":135.12,"n":9253,"o":136.04,"t":"2025-10-31T04:00:00Z","v":282039,"vw":136.779882},{"c":135.54,"h":138.58,"l":133.6,"n":12705,"o":138.36,"t":"2025-11-03T05:00:00Z","v":495633,"vw":135.645104},{"c":129.87,"h":133.7,"l":128.89,"n":16027,"o":133.7,"t":"2025-11-04T05:00:00Z","v":744452,"vw":131.149187},{"c":129.34,"h":131,"l":129.01,"n":10894,"o":130.25,"t":"2025-11-05T05:00:00Z","v":361200,"vw":129.687835},{"c":126.31,"h":129.03,"l":125.5755,"n":12430,"o":129,"t":"2025-11-06T05:00:00Z","v":379104,"vw":126.877927},{"c":123.99,"h":126.31,"l":122.94,"n":19008,"o":124.355,"t":"2025-11-07T05:00:00Z","v":620068,"vw":123.998749},{"c":127.98,"h":128.33,"l":123.775,"n":12301,"o":124.47,"t":"2025-11-10T05:00:00Z","v":658597,"vw":126.98206},{"c":125.76,"h":128.42,"l":125.12,"n":13517,"o":128.13,"t":"2025-11-11T05:00:00Z","v":714178,"vw":126.380158},{"c":124.26,"h":127.3099,"l":123.685,"n":17040,"o":126.17,"t":"2025-11-12T05:00:00Z","v":866736,"vw":124.809993},{"c":131.98,"h":136,"l":126.81,"n":35743,"o":129.72,"t":"2025-11-13T05:00:00Z","v":2197090,"vw":132.468029},{"c":133.38,"h":135.4,"l":128.35,"n":17708,"o":128.35,"t":"2025-11-14T05:00:00Z","v":1412369,"vw":132.559444},{"c":120.86,"h":136.525,"l":120.12,"n":43581,"o":136.5,"t":"2025-11-17T05:00:00Z","v":2679476,"vw":127.350566},{"c":105.65,"h":112.6863,"l":104.4215,"n":55911,"o":111.8,"t":"2025-11-18T05:00:00Z","v":3641006,"vw":107.182991},{"c":101.63,"h":105.54,"l":99.12,"n":33468,"o":105,"t":"2025-11-19T05:00:00Z","v":1854619,"vw":101.811671},{"c":99.6,"h":102.485,"l":99,"n":23688,"o":102.27,"t":"2025-11-20T05:00:00Z","v":1377794,"vw":100.347006},{"c":105.11,"h":105.65,"l":99.165,"n":25623,"o":100.68,"t":"2025-11-21T05:00:00Z","v":1655673,"vw":103.5955},{"c":105.4,"h":108.76,"l":104.67,"n":20376,"o":107.12,"t":"2025-11-24T05:00:00Z","v":1224439,"vw":106.407578},{"c":103.48,"h":105.44,"l":102.94,"n":16519,"o":104.44,"t":"2025-11-25T05:00:00Z","v":891039,"vw":104.136176},{"c":105.23,"h":105.995,"l":103.15,"n":12716,"o":103.5,"t":"2025-11-26T05:00:00Z","v":774815,"vw":104.556027},{"c":106.07,"h":106.6525,"l":104.497,"n":7397,"o":104.91,"t":"2025-11-28T05:00:00Z","v":459133,"vw":106.075073},{"c":106.31,"h":108.39,"l":104.13,"n":15462,"o":104.19,"t":"2025-12-01T05:00:00Z","v":755265,"vw":106.872007},{"c":108.01,"h":109.24,"l":106.3822,"n":13301,"o":106.96,"t":"2025-12-02T05:00:00Z","v":652457,"vw":108.145019},{"c":106.22,"h":108.63,"l":105.94,"n":14127,"o":106.9,"t":"2025-12-03T05:00:00Z","v":700273,"vw":106.67616},{"c":107.67,"h":108.88,"l":105.36,"n":14582,"o":106.21,"t":"2025-12-04T05:00:00Z","v":883714,"vw":107.66846},{"c":106.2,"h":108.45,"l":105.5825,"n":21790,"o":107.14,"t":"2025-12-05T05:00:00Z","v":1183995,"vw":106.81958},{"c":105.72,"h":106,"l":103.23,"n":22327,"o":105,"t":"2025-12-08T05:00:00Z","v":1208667,"vw":104.823392},{"c":106.81,"h":108.93,"l":104.74,"n":13844,"o":105.02,"t":"2025-12-09T05:00:00Z","v":636904,"vw":106.852677},{"c":108.06,"h":109.19,"l":106.12,"n":9086,"o":106.57,"t":"2025-12-10T05:00:00Z","v":330605,"vw":107.589466},{"c":108.92,"h":110.3,"l":108.51,"n":11462,"o":109.13,"t":"2025-12-11T05:00:00Z","v":548766,"vw":109.245258},{"c":109.24,"h":110.08,"l":108.7557,"n":9272,"o":108.92,"t":"2025-12-12T05:00:00Z","v":368243,"vw":109.348749},{"c":105.92,"h":110.43,"l":105.855,"n":13394,"o":109.82,"t":"2025-12-15T05:00:00Z","v":514841,"vw":107.164501},{"c":106.69,"h":107.6345,"l":104.09,"n":10860,"o":104.22,"t":"2025-12-16T05:00:00Z","v":505095,"vw":106.646213},{"c":108.63,"h":109.62,"l":106.84,"n":12462,"o":106.88,"t":"2025-12-17T05:00:00Z","v":647784,"vw":108.340101},{"c":108.84,"h":110.255,"l":108.2701,"n":11343,"o":109.45,"t":"2025-12-18T05:00:00Z","v":688525,"vw":109.143898},{"c":109.03,"h":109.85,"l":108.5,"n":11198,"o":108.85,"t":"2025-12-19T05:00:00Z","v":660998,"vw":109.000082},{"c":110.72,"h":111.78,"l":108.48,"n":13389,"o":109,"t":"2025-12-22T05:00:00Z","v":857428,"vw":110.703589},{"c":111.76,"h":111.79,"l":109.05,"n":15831,"o":111.38,"t":"2025-12-23T05:00:00Z","v":1024084,"vw":110.658204},{"c":113.18,"h":114.42,"l":111.3,"n":9909,"o":112,"t":"2025-12-24T05:00:00Z","v":641952,"vw":112.991178},{"c":112.69,"h":113.2,"l":111.5,"n":12023,"o":112.33,"t":"2025-12-26T05:00:00Z","v":761579,"vw":112.336761},{"c":113.05,"h":113.92,"l":111.18,"n":13046,"o":111.195,"t":"2025-12-29T05:00:00Z","v":726037,"vw":113.040763},{"c":113.02,"h":113.95,"l":112.36,"n":9487,"o":112.36,"t":"2025-12-30T05:00:00Z","v":429266,"vw":113.158143},{"c":113.04,"h":114.03,"l":111.84,"n":13289,"o":112.1,"t":"2025-12-31T05:00:00Z","v":704971,"vw":112.990655},{"c":111.935,"h":113.805,"l":110.395,"n":15330,"o":113.5,"t":"2026-01-02T05:00:00Z","v":816601,"vw":111.702129},{"c":115.72,"h":115.93,"l":112.68,"n":15123,"o":112.88,"t":"2026-01-05T05:00:00Z","v":755191,"vw":115.154601},{"c":117.74,"h":118.07,"l":115.745,"n":10919,"o":116.01,"t":"2026-01-06T05:00:00Z","v":451414,"vw":117.371622},{"c":117.22,"h":118,"l":116.4003,"n":10754,"o":117.39,"t":"2026-01-07T05:00:00Z","v":558001,"vw":117.131706},{"c":117.55,"h":118.09,"l":115.95,"n":10226,"o":116.97,"t":"2026-01-08T05:00:00Z","v":603666,"vw":117.130682},{"c":117.07,"h":118.25,"l":116.045,"n":8390,"o":117,"t":"2026-01-09T05:00:00Z","v":391257,"vw":117.245627},{"c":116.57,"h":117.23,"l":114.35,"n":14331,"o":116.93,"t":"2026-01-12T05:00:00Z","v":657633,"vw":116.201133},{"c":116.07,"h":118.37,"l":115.08,"n":16770,"o":116.94,"t":"2026-01-13T05:00:00Z","v":1187646,"vw":116.19736},{"c":115.05,"h":116.76,"l":114.94,"n":14300,"o":115.68,"t":"2026-01-14T05:00:00Z","v":914565,"vw":115.50645},{"c":115.47,"h":115.99,"l":113.1,"n":19230,"o":113.49,"t":"2026-01-15T05:00:00Z","v":1019994,"vw":114.686881},{"c":112.185,"h":117.87,"l":109.3,"n":21502,"o":115.83,"t":"2026-01-16T05:00:00Z","v":1438439,"vw":113.187035},{"c":112.08,"h":115.21,"l":109.3,"n":19085,"o":109.32,"t":"2026-01-20T05:00:00Z","v":1120825,"vw":113.077669},{"c":112.98,"h":114.34,"l":111.5693,"n":10147,"o":112,"t":"2026-01-21T05:00:00Z","v":620659,"vw":112.931545},{"c":112.21,"h":115.46,"l":111.21,"n":12659,"o":113.44,"t":"2026-01-22T05:00:00Z","v":559363,"vw":112.805739},{"c":114.44,"h":115.9699,"l":111.48,"n":11960,"o":111.89,"t":"2026-01-23T05:00:00Z","v":585199,"vw":114.71404},{"c":116.1,"h":117.21,"l":114.95,"n":10461,"o":115.11,"t":"2026-01-26T05:00:00Z","v":485482,"vw":115.754841},{"c":113.76,"h":116.39,"l":112.25,"n":11021,"o":116.1,"t":"2026-01-27T05:00:00Z","v":415638,"vw":113.73138},{"c":111.14,"h":113.75,"l":110.84,"n":10069,"o":113.22,"t":"2026-01-28T05:00:00Z","v":461989,"vw":111.851694},{"c":108.345,"h":109.06,"l":106,"n":18572,"o":109.06,"t":"2026-01-29T05:00:00Z","v":919733,"vw":107.488008},{"c":106.41,"h":109.49,"l":106.12,"n":11044,"o":108,"t":"2026-01-30T05:00:00Z","v":1093357,"vw":106.966328},{"c":109.37,"h":109.41,"l":106.215,"n":11944,"o":106.86,"t":"2026-02-02T05:00:00Z","v":523519,"vw":108.151722},{"c":108.98,"h":109.62,"l":106.7486,"n":26979,"o":109,"t":"2026-02-03T05:00:00Z","v":1865545,"vw":107.999396},{"c":112.51,"h":112.9981,"l":104.725,"n":20921,"o":106.83,"t":"2026-02-04T05:00:00Z","v":1199830,"vw":110.157973},{"c":110.48,"h":113.85,"l":109.3,"n":21653,"o":109.57,"t":"2026-02-05T05:00:00Z","v":1123013,"vw":111.585163},{"c":111.86,"h":113.19,"l":109.265,"n":12002,"o":109.58,"t":"2026-02-06T05:00:00Z","v":571929,"vw":111.087208},{"c":111.37,"h":112.49,"l":108.852,"n":14465,"o":111.68,"t":"2026-02-09T05:00:00Z","v":797486,"vw":110.846151},{"c":113.57,"h":115.75,"l":112.63,"n":16843,"o":112.75,"t":"2026-02-10T05:00:00Z","v":767060,"vw":114.064716},{"c":110.97,"h":113.95,"l":108.01,"n":17582,"o":113.95,"t":"2026-02-11T05:00:00Z","v":1091882,"vw":109.842639},{"c":105.69,"h":111,"l":104.34,"n":31362,"o":109.83,"t":"2026-02-12T05:00:00Z","v":2313925,"vw":106.14727},{"c":103.55,"h":106.25,"l":103.1,"n":25472,"o":105.69,"t":"2026-02-13T05:00:00Z","v":1510836,"vw":104.62189},{"c":95.31,"h":102.32,"l":94.65,"n":31457,"o":100.99,"t":"2026-02-17T05:00:00Z","v":1722042,"vw":96.856335},{"c":98.5,"h":99.1,"l":94.89,"n":24814,"o":94.9,"t":"2026-02-18T05:00:00Z","v":1402022,"vw":97.840624},{"c":111.55,"h":113.56,"l":104.24,"n":45806,"o":106.385,"t":"2026-02-19T05:00:00Z","v":2747464,"vw":110.207298},{"c":117.69,"h":117.87,"l":113.03,"n":20969,"o":113.03,"t":"2026-02-20T05:00:00Z","v":1033879,"vw":116.032184},{"c":114.36,"h":120.12,"l":113.75,"n":23040,"o":118,"t":"2026-02-23T05:00:00Z","v":1073270,"vw":115.870456},{"c":114.23,"h":116.27,"l":111.78,"n":16135,"o":113.74,"t":"2026-02-24T05:00:00Z","v":816717,"vw":114.085803},{"c":111.09,"h":114.47,"l":110.645,"n":18158,"o":114.04,"t":"2026-02-25T05:00:00Z","v":881914,"vw":111.84013},{"c":115.9,"h":116.38,"l":109.82,"n":15221,"o":111.43,"t":"2026-02-26T05:00:00Z","v":716713,"vw":114.682399},{"c":116.25,"h":117,"l":112.5,"n":14970,"o":112.5,"t":"2026-02-27T05:00:00Z","v":820281,"vw":115.924868},{"c":116.38,"h":118.31,"l":116.26,"n":10289,"o":116.47,"t":"2026-03-02T05:00:00Z","v":438239,"vw":117.199189},{"c":123.5,"h":124.37,"l":113.89,"n":16627,"o":113.9,"t":"2026-03-03T05:00:00Z","v":1001530,"vw":122.195498},{"c":126.86,"h":128.27,"l":124.65,"n":24819,"o":127.16,"t":"2026-03-04T05:00:00Z","v":1525339,"vw":126.58587},{"c":128.13,"h":135.55,"l":126.41,"n":20690,"o":127.76,"t":"2026-03-05T05:00:00Z","v":1183744,"vw":130.089598},{"c":127.52,"h":129.25,"l":126.21,"n":14178,"o":128,"t":"2026-03-06T05:00:00Z","v":656080,"vw":127.774571},{"c":125.63,"h":127.25,"l":123.17,"n":16642,"o":125.02,"t":"2026-03-09T04:00:00Z","v":604115,"vw":125.231987},{"c":122.59,"h":124.91,"l":119.97,"n":12353,"o":124.86,"t":"2026-03-10T04:00:00Z","v":413250,"vw":122.312187},{"c":120.23,"h":125.135,"l":119.89,"n":12360,"o":123.53,"t":"2026-03-11T04:00:00Z","v":474749,"vw":121.133646},{"c":118.36,"h":122.41,"l":117.95,"n":9813,"o":119.63,"t":"2026-03-12T04:00:00Z","v":376567,"vw":119.32561},{"c":117.39,"h":119.99,"l":116.17,"n":10041,"o":118,"t":"2026-03-13T04:00:00Z","v":394209,"vw":117.321355},{"c":117.84,"h":118.55,"l":116.605,"n":8923,"o":117.75,"t":"2026-03-16T04:00:00Z","v":423546,"vw":117.779775},{"c":118.87,"h":121.35,"l":117.445,"n":7755,"o":117.73,"t":"2026-03-17T04:00:00Z","v":252460,"vw":119.61697},{"c":117.46,"h":119.16,"l":116.54,"n":8440,"o":117.22,"t":"2026-03-18T04:00:00Z","v":304398,"vw":118.284683},{"c":119.395,"h":120.57,"l":117.1,"n":8300,"o":117.1,"t":"2026-03-19T04:00:00Z","v":304227,"vw":119.060557},{"c":118.36,"h":119.49,"l":116,"n":9942,"o":118.17,"t":"2026-03-20T04:00:00Z","v":550345,"vw":118.427197},{"c":117.01,"h":120.6,"l":116.94,"n":9185,"o":118.42,"t":"2026-03-23T04:00:00Z","v":325490,"vw":118.132207},{"c":109.98,"h":115.46,"l":109.2801,"n":13883,"o":115.46,"t":"2026-03-24T04:00:00Z","v":596400,"vw":111.061504},{"c":109.51,"h":111.54,"l":107.29,"n":11059,"o":110.41,"t":"2026-03-25T04:00:00Z","v":488805,"vw":109.435612},{"c":109.41,"h":112.89,"l":108.935,"n":8778,"o":109.51,"t":"2026-03-26T04:00:00Z","v":468406,"vw":110.560842},{"c":108.35,"h":109.02,"l":105.28,"n":11117,"o":106.66,"t":"2026-03-27T04:00:00Z","v":827130,"vw":107.919009},{"c":108.77,"h":111.27,"l":107.5,"n":15639,"o":107.67,"t":"2026-03-30T04:00:00Z","v":1238133,"vw":109.3484},{"c":110.26,"h":111.49,"l":107.98,"n":9579,"o":108.92,"t":"2026-03-31T04:00:00Z","v":337997,"vw":109.574033},{"c":110.11,"h":111.78,"l":109.23,"n":6761,"o":111.78,"t":"2026-04-01T04:00:00Z","v":296964,"vw":110.49606},{"c":113.2,"h":113.5,"l":108.41,"n":8091,"o":109.99,"t":"2026-04-02T04:00:00Z","v":294860,"vw":112.311022},{"c":113.37,"h":115.48,"l":112.43,"n":6044,"o":112.95,"t":"2026-04-06T04:00:00Z","v":249658,"vw":113.767664},{"c":111.78,"h":113.98,"l":111,"n":5193,"o":113.37,"t":"2026-04-07T04:00:00Z","v":227967,"vw":112.02855},{"c":108.86,"h":114.83,"l":108.77,"n":9305,"o":114.06,"t":"2026-04-08T04:00:00Z","v":387965,"vw":110.071872},{"c":104.46,"h":108.6,"l":102.33,"n":15908,"o":108.6,"t":"2026-04-09T04:00:00Z","v":705086,"vw":104.492167},{"c":97,"h":103.46,"l":95.69,"n":18951,"o":102.41,"t":"2026-04-10T04:00:00Z","v":844356,"vw":97.867748},{"c":102.82,"h":103.37,"l":96.22,"n":14279,"o":96.22,"t":"2026-04-13T04:00:00Z","v":657257,"vw":100.465712},{"c":101.19,"h":105.75,"l":100,"n":10537,"o":103.71,"t":"2026-04-14T04:00:00Z","v":412474,"vw":101.792461},{"c":102,"h":103.15,"l":100.01,"n":17117,"o":102.11,"t":"2026-04-15T04:00:00Z","v":833867,"vw":101.591849},{"c":105.04,"h":105.87,"l":103.33,"n":13365,"o":103.88,"t":"2026-04-16T04:00:00Z","v":791617,"vw":104.582354},{"c":105.25,"h":107.5275,"l":104.74,"n":12634,"o":107.47,"t":"2026-04-17T04:00:00Z","v":752021,"vw":105.902597},{"c":105.53,"h":106.47,"l":103.28,"n":10376,"o":103.89,"t":"2026-04-20T04:00:00Z","v":472132,"vw":105.185429},{"c":106.26,"h":109.97,"l":104.3675,"n":11717,"o":105.63,"t":"2026-04-21T04:00:00Z","v":404162,"vw":107.297053},{"c":105.6,"h":108.7,"l":105.28,"n":9180,"o":106.8,"t":"2026-04-22T04:00:00Z","v":337287,"vw":106.390665},{"c":98.73,"h":102.52,"l":96.6,"n":16000,"o":102.52,"t":"2026-04-23T04:00:00Z","v":718560,"vw":98.64431},{"c":100.35,"h":100.465,"l":96.71,"n":12625,"o":97.5,"t":"2026-04-24T04:00:00Z","v":498448,"vw":99.081806},{"c":100.96,"h":103.08,"l":99.7,"n":12769,"o":99.87,"t":"2026-04-27T04:00:00Z","v":455363,"vw":101.454044},{"c":102.05,"h":102.61,"l":100.28,"n":11867,"o":101.01,"t":"2026-04-28T04:00:00Z","v":477830,"vw":101.732005},{"c":101.87,"h":102.7299,"l":101,"n":7567,"o":101.12,"t":"2026-04-29T04:00:00Z","v":274732,"vw":102.107144},{"c":102.02,"h":102.395,"l":100.01,"n":7817,"o":101.445,"t":"2026-04-30T04:00:00Z","v":328738,"vw":101.49222},{"c":112.9,"h":113.16,"l":105.3,"n":18803,"o":106.425,"t":"2026-05-01T04:00:00Z","v":910847,"vw":111.398197},{"c":124.19,"h":126.5,"l":120.813,"n":26304,"o":122.08,"t":"2026-05-04T04:00:00Z","v":1213519,"vw":124.183306},{"c":125.01,"h":126.19,"l":121.34,"n":16296,"o":123.96,"t":"2026-05-05T04:00:00Z","v":781856,"vw":124.648047},{"c":96.85,"h":107.57,"l":95.375,"n":47129,"o":106.102,"t":"2026-05-06T04:00:00Z","v":2751566,"vw":98.553871},{"c":95.64,"h":99.71,"l":95.36,"n":22443,"o":97.81,"t":"2026-05-07T04:00:00Z","v":1146528,"vw":97.200628},{"c":92.73,"h":95,"l":90.7,"n":17367,"o":94.8,"t":"2026-05-08T04:00:00Z","v":877442,"vw":92.107834},{"c":91.39,"h":92.59,"l":89.03,"n":19036,"o":91.37,"t":"2026-05-11T04:00:00Z","v":1015639,"vw":90.587635},{"c":86.7,"h":90.25,"l":86.215,"n":21377,"o":89.96,"t":"2026-05-12T04:00:00Z","v":1160292,"vw":87.369277},{"c":86.38,"h":87.99,"l":84.3825,"n":18917,"o":85.09,"t":"2026-05-13T04:00:00Z","v":1001617,"vw":86.036436},{"c":87.94,"h":89.87,"l":85.845,"n":13729,"o":86.89,"t":"2026-05-14T04:00:00Z","v":685346,"vw":87.942222},{"c":89.76,"h":90.105,"l":86.78,"n":13766,"o":87.07,"t":"2026-05-15T04:00:00Z","v":677769,"vw":88.96261},{"c":92.41,"h":93.45,"l":87.89,"n":13513,"o":88.11,"t":"2026-05-18T04:00:00Z","v":716578,"vw":91.924849},{"c":94.755,"h":96,"l":92.7,"n":12816,"o":93.6,"t":"2026-05-19T04:00:00Z","v":666127,"vw":94.236436},{"c":93.77,"h":94.22,"l":90.7,"n":12860,"o":93.24,"t":"2026-05-20T04:00:00Z","v":616053,"vw":92.867552},{"c":95.35,"h":95.61,"l":92.305,"n":9355,"o":93.41,"t":"2026-05-21T04:00:00Z","v":330761,"vw":94.729792},{"c":94.46,"h":97.8,"l":94.33,"n":10734,"o":95.5,"t":"2026-05-22T04:00:00Z","v":463169,"vw":95.601838},{"c":94.16,"h":96.21,"l":93.24,"n":11445,"o":94.17,"t":"2026-05-26T04:00:00Z","v":533208,"vw":95.049294},{"c":91.15,"h":94.35,"l":91.05,"n":11529,"o":92.12,"t":"2026-05-27T04:00:00Z","v":530329,"vw":92.301203},{"c":90.64,"h":92.18,"l":88.42,"n":18617,"o":89.69,"t":"2026-05-28T04:00:00Z","v":1137854,"vw":90.781731},{"c":92.66,"h":93.4,"l":89.54,"n":19064,"o":90.18,"t":"2026-05-29T04:00:00Z","v":1226815,"vw":91.669091},{"c":99.45,"h":101.75,"l":95,"n":24428,"o":95.08,"t":"2026-06-01T04:00:00Z","v":1218438,"vw":99.627476},{"c":97.05,"h":98.19,"l":95.03,"n":17877,"o":97.08,"t":"2026-06-02T04:00:00Z","v":784481,"vw":96.671665},{"c":94.91,"h":96.9,"l":93.44,"n":14679,"o":96.9,"t":"2026-06-03T04:00:00Z","v":759324,"vw":94.82301},{"c":93.61,"h":97,"l":93.45,"n":12519,"o":96.2,"t":"2026-06-04T04:00:00Z","v":531138,"vw":94.836809},{"c":93.14,"h":95.41,"l":92.2,"n":12798,"o":93.34,"t":"2026-06-05T04:00:00Z","v":652109,"vw":93.51223},{"c":91.35,"h":93.72,"l":90.91,"n":20397,"o":92.69,"t":"2026-06-08T04:00:00Z","v":1024666,"vw":92.05578},{"c":88.62,"h":92.01,"l":85.71,"n":19694,"o":90,"t":"2026-06-09T04:00:00Z","v":1010678,"vw":88.029937},{"c":88.36,"h":90.77,"l":86.24,"n":15854,"o":86.36,"t":"2026-06-10T04:00:00Z","v":715144,"vw":88.764359},{"c":88.08,"h":88.9,"l":84.985,"n":14764,"o":86,"t":"2026-06-11T04:00:00Z","v":773193,"vw":87.372792},{"c":88.71,"h":88.97,"l":85.8,"n":13892,"o":87.24,"t":"2026-06-12T04:00:00Z","v":735660,"vw":87.921341},{"c":86.54,"h":90.5,"l":85.74,"n":14085,"o":89.02,"t":"2026-06-15T04:00:00Z","v":703328,"vw":87.984912},{"c":87.23,"h":88.39,"l":85.6,"n":14115,"o":85.97,"t":"2026-06-16T04:00:00Z","v":696444,"vw":87.27919},{"c":83.15,"h":87.63,"l":83.1,"n":15841,"o":86.075,"t":"2026-06-17T04:00:00Z","v":1045050,"vw":84.991116},{"c":84.68,"h":85.34,"l":83.1,"n":15874,"o":83.81,"t":"2026-06-18T04:00:00Z","v":832972,"vw":84.401219},{"c":84.07,"h":86.98,"l":83.27,"n":13623,"o":83.85,"t":"2026-06-22T04:00:00Z","v":635079,"vw":84.482068},{"c":87.07,"h":87.28,"l":83.915,"n":14665,"o":84.35,"t":"2026-06-23T04:00:00Z","v":655202,"vw":85.922288},{"c":87.41,"h":88.94,"l":86.53,"n":9906,"o":86.55,"t":"2026-06-24T04:00:00Z","v":441453,"vw":88.149728},{"c":87.6,"h":88.42,"l":85.7625,"n":11982,"o":86.19,"t":"2026-06-25T04:00:00Z","v":661059,"vw":87.046314},{"c":91.99,"h":92.03,"l":86.73,"n":14362,"o":86.73,"t":"2026-06-26T04:00:00Z","v":762842,"vw":90.75981},{"c":91.8,"h":94.1,"l":90.53,"n":9512,"o":94.045,"t":"2026-06-29T04:00:00Z","v":405906,"vw":91.98263},{"c":90.85,"h":91.47,"l":89.2752,"n":10011,"o":90.5,"t":"2026-06-30T04:00:00Z","v":486854,"vw":90.475513},{"c":94.83,"h":96.49,"l":93.66,"n":12885,"o":94.2,"t":"2026-07-01T04:00:00Z","v":577038,"vw":95.218352},{"c":96.74,"h":98.41,"l":94.96,"n":11344,"o":94.96,"t":"2026-07-02T04:00:00Z","v":413693,"vw":97.062818},{"c":97.17,"h":97.82,"l":94.595,"n":10684,"o":94.77,"t":"2026-07-06T04:00:00Z","v":381249,"vw":96.953688},{"c":98.63,"h":99.9,"l":97.815,"n":12577,"o":98.61,"t":"2026-07-07T04:00:00Z","v":463257,"vw":99.001204},{"c":96.8,"h":98,"l":96.13,"n":12103,"o":96.99,"t":"2026-07-08T04:00:00Z","v":379307,"vw":96.891391},{"c":97.86,"h":98.15,"l":93.75,"n":7949,"o":94.75,"t":"2026-07-09T04:00:00Z","v":344167,"vw":97.506549},{"c":99.74,"h":100.735,"l":99.06,"n":8293,"o":99.9,"t":"2026-07-10T04:00:00Z","v":249013,"vw":99.729947},{"c":103.48,"h":105,"l":101.81,"n":12448,"o":102,"t":"2026-07-13T04:00:00Z","v":451023,"vw":103.599857},{"c":102.28,"h":103.205,"l":98.495,"n":7800,"o":98.59,"t":"2026-07-14T04:00:00Z","v":309465,"vw":101.912916},{"c":101.53,"h":104.56,"l":100.63,"n":8533,"o":103.895,"t":"2026-07-15T04:00:00Z","v":279466,"vw":102.310745},{"c":100.93,"h":102.7,"l":99.56,"n":12145,"o":102.19,"t":"2026-07-16T04:00:00Z","v":479022,"vw":101.113474},{"c":100.15,"h":101.2903,"l":99.51,"n":10449,"o":100,"t":"2026-07-17T04:00:00Z","v":454052,"vw":100.390499},{"c":101.34,"h":101.92,"l":98.14,"n":12229,"o":98.83,"t":"2026-07-20T04:00:00Z","v":952179,"vw":100.601739},{"c":94.13,"h":98.79,"l":92.535,"n":17875,"o":97.4,"t":"2026-07-21T04:00:00Z","v":890301,"vw":94.69878},{"c":88.52,"h":92.84,"l":88.15,"n":17789,"o":92.575,"t":"2026-07-22T04:00:00Z","v":967289,"vw":89.353904},{"c":86.82,"h":89.73,"l":86.01,"n":10273,"o":89.62,"t":"2026-07-23T04:00:00Z","v":447140,"vw":86.888449},{"c":90.26,"h":91.62,"l":87.2102,"n":15779,"o":87.93,"t":"2026-07-24T04:00:00Z","v":715730,"vw":90.027532},{"c":95.01,"h":95.72,"l":90.69,"n":19379,"o":90.69,"t":"2026-07-27T04:00:00Z","v":886427,"vw":93.731206},{"c":101.41,"h":101.57,"l":96.94,"n":15501,"o":96.94,"t":"2026-07-28T04:00:00Z","v":756046,"vw":100.230975},{"c":105.02,"h":105.84,"l":101.4,"n":15974,"o":101.52,"t":"2026-07-29T04:00:00Z","v":806852,"vw":104.6568},{"c":98.88,"h":101.445,"l":96.44,"n":11388,"o":100.915,"t":"2026-07-30T04:00:00Z","v":504964,"vw":98.435338},{"c":98.79,"h":100.54,"l":97.31,"n":8362,"o":98.19,"t":"2026-07-31T04:00:00Z","v":389577,"vw":99.168273},{"c":100.65,"h":103.175,"l":99.28,"n":14752,"o":102.225,"t":"2026-08-03T04:00:00Z","v":632676,"vw":101.112532},{"c":103.29,"h":103.79,"l":98.66,"n":14836,"o":98.67,"t":"2026-08-04T04:00:00Z","v":849130,"vw":102.143363},{"c":99.35,"h":100.63,"l":93.4828,"n":28494,"o":95.63,"t":"2026-08-05T04:00:00Z","v":1356135,"vw":97.841828},{"c":97.11,"h":98.735,"l":95.97,"n":15618,"o":96.54,"t":"2026-08-06T04:00:00Z","v":835886,"vw":97.376704},{"c":101.85,"h":101.93,"l":97.21,"n":13605,"o":97.76,"t":"2026-08-07T04:00:00Z","v":553133,"vw":100.365602},{"c":102.565,"h":102.68,"l":99.97,"n":10692,"o":100,"t":"2026-08-10T04:00:00Z","v":765256,"vw":101.942701},{"c":101.52,"h":103.09,"l":100.75,"n":10257,"o":101.07,"t":"2026-08-11T04:00:00Z","v":665893,"vw":101.923189},{"c":98.56,"h":100.21,"l":97.3496,"n":14742,"o":98.49,"t":"2026-08-12T04:00:00Z","v":633261,"vw":98.430605},{"c":105.25,"h":105.42,"l":98.175,"n":15761,"o":100.68,"t":"2026-08-13T04:00:00Z","v":866459,"vw":102.890446},{"c":102.26,"h":106.78,"l":101.74,"n":8204,"o":106.64,"t":"2026-08-14T04:00:00Z","v":411282,"vw":102.838595},{"c":97.9,"h":101.65,"l":97.75,"n":11328,"o":100.79,"t":"2026-08-17T04:00:00Z","v":355438,"vw":98.580222},{"c":99.56,"h":100.77,"l":98.63,"n":9630,"o":99.33,"t":"2026-08-18T04:00:00Z","v":550517,"vw":99.91092},{"c":100.93,"h":101.58,"l":98.57,"n":8750,"o":98.58,"t":"2026-08-19T04:00:00Z","v":531186,"vw":100.734309},{"c":100.4,"h":101.4997,"l":99.49,"n":8133,"o":99.64,"t":"2026-08-20T04:00:00Z","v":291054,"vw":100.677342},{"c":100.24,"h":102.21,"l":99.2401,"n":8113,"o":100.38,"t":"2026-08-21T04:00:00Z","v":460531,"vw":100.544453},{"c":100.25,"h":101.61,"l":99.83,"n":7580,"o":100.16,"t":"2026-08-24T04:00:00Z","v":258364,"vw":100.543353},{"c":100.43,"h":100.66,"l":98.37,"n":7802,"o":98.37,"t":"2026-08-25T04:00:00Z","v":276289,"vw":99.919769},{"c":101.1,"h":101.575,"l":98.9,"n":6679,"o":98.96,"t":"2026-08-26T04:00:00Z","v":180330,"vw":100.768007},{"c":105.09,"h":106.24,"l":103.16,"n":10991,"o":104.98,"t":"2026-08-27T04:00:00Z","v":458866,"vw":104.7453},{"c":108.835,"h":109.09,"l":104.39,"n":12396,"o":104.39,"t":"2026-08-28T04:00:00Z","v":525664,"vw":108.244345},{"c":109.18,"h":110.6,"l":107.935,"n":13185,"o":107.935,"t":"2026-08-31T04:00:00Z","v":487801,"vw":109.391878},{"c":106.59,"h":109.74,"l":105.65,"n":9250,"o":106.81,"t":"2026-09-01T04:00:00Z","v":405329,"vw":107.301482},{"c":106.86,"h":108.625,"l":105.04,"n":9738,"o":105.04,"t":"2026-09-02T04:00:00Z","v":349522,"vw":106.994185},{"c":108.31,"h":111.15,"l":107.58,"n":10487,"o":109.43,"t":"2026-09-03T04:00:00Z","v":383484,"vw":108.787675},{"c":105.5,"h":108.78,"l":104.39,"n":8984,"o":107.83,"t":"2026-09-04T04:00:00Z","v":283037,"vw":105.796699},{"c":101.47,"h":103.96,"l":100.48,"n":9710,"o":103.56,"t":"2026-09-08T04:00:00Z","v":309923,"vw":101.400722},{"c":98.87,"h":102.05,"l":98.52,"n":11073,"o":102.04,"t":"2026-09-09T04:00:00Z","v":519048,"vw":99.692407},{"c":98.04,"h":99.75,"l":97.645,"n":7414,"o":98.75,"t":"2026-09-10T04:00:00Z","v":242118,"vw":98.435438},{"c":98.18,"h":99.02,"l":97.44,"n":8114,"o":97.57,"t":"2026-09-11T04:00:00Z","v":543082,"vw":98.214837},{"c":106.69,"h":107.2,"l":100.925,"n":13927,"o":102.3,"t":"2026-09-14T04:00:00Z","v":541608,"vw":105.479887},{"c":103.98,"h":106.18,"l":103.01,"n":8502,"o":105,"t":"2026-09-15T04:00:00Z","v":298032,"vw":104.386542},{"c":105.43,"h":105.62,"l":101.37,"n":10180,"o":101.37,"t":"2026-09-16T04:00:00Z","v":394611,"vw":104.244826},{"c":105.26,"h":108.73,"l":105.185,"n":8170,"o":106.85,"t":"2026-09-17T04:00:00Z","v":376013,"vw":106.431125},{"c":104.97,"h":105.57,"l":102.51,"n":9343,"o":104.93,"t":"2026-09-18T04:00:00Z","v":681755,"vw":104.845191},{"c":114.54,"h":116.03,"l":103.7,"n":19843,"o":105.04,"t":"2026-09-21T04:00:00Z","v":1174231,"vw":111.436237},{"c":118.29,"h":119.4,"l":112.16,"n":20997,"o":115.25,"t":"2026-09-22T04:00:00Z","v":1201496,"vw":116.516963},{"c":117.79,"h":128.51,"l":116.82,"n":21602,"o":118.14,"t":"2026-09-23T04:00:00Z","v":1102789,"vw":120.364317},{"c":113.63,"h":118.44,"l":112.43,"n":11756,"o":117.34,"t":"2026-09-24T04:00:00Z","v":622691,"vw":114.602136},{"c":112.81,"h":114.93,"l":112.26,"n":9058,"o":112.95,"t":"2026-09-25T04:00:00Z","v":340500,"vw":113.223408},{"c":109.09,"h":112,"l":107.6101,"n":11436,"o":112,"t":"2026-09-28T04:00:00Z","v":548111,"vw":109.919164},{"c":106.81,"h":109.0002,"l":105.66,"n":9271,"o":108.62,"t":"2026-09-29T04:00:00Z","v":528196,"vw":106.556034},{"c":111.27,"h":113.5,"l":109.37,"n":12786,"o":109.98,"t":"2026-09-30T04:00:00Z","v":583745,"vw":111.400321},{"c":116.48,"h":117.95,"l":113.17,"n":13928,"o":114.47,"t":"2026-10-01T04:00:00Z","v":828196,"vw":115.68844},{"c":113.9,"h":118.1,"l":112.77,"n":8290,"o":117.23,"t":"2026-10-02T04:00:00Z","v":535989,"vw":114.611408},{"c":115.83,"h":116,"l":113.51,"n":9660,"o":115.09,"t":"2026-10-05T04:00:00Z","v":340268,"vw":115.058602},{"c":115.33,"h":119.1367,"l":114.91,"n":9277,"o":117.09,"t":"2026-10-06T04:00:00Z","v":387736,"vw":116.354383},{"c":116.42,"h":118.2,"l":114.91,"n":8758,"o":115.81,"t":"2026-10-07T04:00:00Z","v":444926,"vw":116.527213},{"c":117.31,"h":118.42,"l":115.16,"n":7573,"o":116.68,"t":"2026-10-08T04:00:00Z","v":382900,"vw":116.556991},{"c":117.49,"h":120.95,"l":116.4,"n":5884,"o":117.68,"t":"2026-10-09T04:00:00Z","v":259096,"vw":117.46057},{"c":115.04,"h":120.21,"l":114.89,"n":8916,"o":119.25,"t":"2026-10-12T04:00:00Z","v":381098,"vw":116.251603},{"c":114.95,"h":119.815,"l":113.7879,"n":12103,"o":114.38,"t":"2026-10-13T04:00:00Z","v":672515,"vw":115.593071},{"c":111,"h":114.345,"l":110.685,"n":12919,"o":114.14,"t":"2026-10-14T04:00:00Z","v":634304,"vw":111.753492},{"c":114.91,"h":116.225,"l":108.99,"n":10107,"o":110.6,"t":"2026-10-15T04:00:00Z","v":450559,"vw":113.869096},{"c":112.165,"h":116.48,"l":110.3,"n":7710,"o":116.48,"t":"2026-10-16T04:00:00Z","v":404809,"vw":111.864087},{"c":113.84,"h":114.49,"l":112.24,"n":7204,"o":112.27,"t":"2026-10-19T04:00:00Z","v":441895,"vw":113.77285},{"c":114.49,"h":118.54,"l":114.38,"n":8815,"o":115,"t":"2026-10-20T04:00:00Z","v":553171,"vw":115.431382},{"c":114.95,"h":116.72,"l":113.69,"n":8269,"o":114.43,"t":"2026-10-21T04:00:00Z","v":412531,"vw":115.304137},{"c":117.15,"h":119.615,"l":115.61,"n":10377,"o":116.07,"t":"2026-10-22T04:00:00Z","v":610156,"vw":117.503726}],"volatilityBars":[{"c":104.205,"h":105.33,"l":104.025,"n":529,"o":105.04,"t":"2026-09-21T13:30:00Z","v":18506,"vw":104.966982},{"c":104.21,"h":105.41,"l":103.7,"n":304,"o":104.21,"t":"2026-09-21T13:45:00Z","v":21548,"vw":104.280925},{"c":104.19,"h":105,"l":104.19,"n":251,"o":104.99,"t":"2026-09-21T14:00:00Z","v":7135,"vw":104.69129},{"c":105.515,"h":105.86,"l":104.405,"n":182,"o":104.47,"t":"2026-09-21T14:15:00Z","v":15404,"vw":105.349631},{"c":105.545,"h":105.99,"l":105.23,"n":321,"o":105.56,"t":"2026-09-21T14:30:00Z","v":16300,"vw":105.759232},{"c":106.44,"h":106.58,"l":105.21,"n":484,"o":105.515,"t":"2026-09-21T14:45:00Z","v":36502,"vw":105.639306},{"c":106.53,"h":106.76,"l":106.17,"n":339,"o":106.44,"t":"2026-09-21T15:00:00Z","v":7829,"vw":106.473755},{"c":106.51,"h":106.71,"l":105.7901,"n":312,"o":106.525,"t":"2026-09-21T15:15:00Z","v":11810,"vw":106.215343},{"c":106.62,"h":107.04,"l":106.28,"n":489,"o":106.39,"t":"2026-09-21T15:30:00Z","v":22648,"vw":106.723168},{"c":106.47,"h":106.9,"l":106.405,"n":316,"o":106.585,"t":"2026-09-21T15:45:00Z","v":11553,"vw":106.610276},{"c":106.085,"h":106.89,"l":105.72,"n":705,"o":106.475,"t":"2026-09-21T16:00:00Z","v":30482,"vw":106.32797},{"c":105.9775,"h":106.22,"l":105.85,"n":313,"o":106.22,"t":"2026-09-21T16:15:00Z","v":13368,"vw":106.0337},{"c":106.17,"h":106.44,"l":105.6,"n":326,"o":105.99,"t":"2026-09-21T16:30:00Z","v":13899,"vw":105.979495},{"c":105.7,"h":106.36,"l":105.7,"n":229,"o":106.36,"t":"2026-09-21T16:45:00Z","v":9936,"vw":106.118605},{"c":105.92,"h":106.11,"l":105.89,"n":146,"o":105.89,"t":"2026-09-21T17:00:00Z","v":4088,"vw":106.014804},{"c":106.91,"h":106.91,"l":105.78,"n":383,"o":105.78,"t":"2026-09-21T17:15:00Z","v":19110,"vw":106.277891},{"c":107.11,"h":107.13,"l":106.565,"n":212,"o":106.93,"t":"2026-09-21T17:30:00Z","v":8850,"vw":106.949973},{"c":108.16,"h":108.2,"l":107.19,"n":658,"o":107.2,"t":"2026-09-21T17:45:00Z","v":27952,"vw":107.6094},{"c":109.12,"h":109.4,"l":108.13,"n":1106,"o":108.26,"t":"2026-09-21T18:00:00Z","v":92763,"vw":109.009904},{"c":109.775,"h":110.02,"l":108.61,"n":805,"o":109.11,"t":"2026-09-21T18:15:00Z","v":48039,"vw":109.311929},{"c":110.605,"h":111.2,"l":109.77,"n":764,"o":109.775,"t":"2026-09-21T18:30:00Z","v":25019,"vw":110.474198},{"c":111.73,"h":111.95,"l":110.61,"n":664,"o":110.62,"t":"2026-09-21T18:45:00Z","v":27900,"vw":111.305433},{"c":112.86,"h":112.86,"l":111.33,"n":772,"o":111.73,"t":"2026-09-21T19:00:00Z","v":24689,"vw":111.990181},{"c":113.98,"h":114,"l":112.315,"n":1252,"o":112.61,"t":"2026-09-21T19:15:00Z","v":47954,"vw":113.238174},{"c":115.79,"h":116,"l":113.5183,"n":2031,"o":113.98,"t":"2026-09-21T19:30:00Z","v":105686,"vw":114.910483},{"c":114.51,"h":116.03,"l":114.29,"n":4885,"o":115.75,"t":"2026-09-21T19:45:00Z","v":336591,"vw":115.202878},{"c":114.54,"h":114.54,"l":114.48,"n":31,"o":114.48,"t":"2026-09-21T20:00:00Z","v":156015,"vw":114.539785},{"c":114.6,"h":114.6,"l":114.6,"n":17,"o":114.6,"t":"2026-09-21T20:15:00Z","v":815,"vw":114.6},{"c":114.52,"h":114.52,"l":114.52,"n":2,"o":114.52,"t":"2026-09-22T08:15:00Z","v":115,"vw":114.52},{"c":115,"h":115,"l":114.99,"n":25,"o":114.99,"t":"2026-09-22T08:30:00Z","v":750,"vw":114.9975},{"c":115.3,"h":115.3,"l":115.24,"n":4,"o":115.24,"t":"2026-09-22T09:00:00Z","v":350,"vw":115.276667},{"c":115.37,"h":115.37,"l":115.34,"n":3,"o":115.34,"t":"2026-09-22T09:15:00Z","v":346,"vw":115.357952},{"c":115.13,"h":115.13,"l":115.13,"n":11,"o":115.13,"t":"2026-09-22T11:00:00Z","v":792,"vw":115.13},{"c":115.06,"h":115.06,"l":115.06,"n":2,"o":115.06,"t":"2026-09-22T11:15:00Z","v":150,"vw":115.06},{"c":115.66,"h":115.66,"l":115.6,"n":34,"o":115.6,"t":"2026-09-22T12:00:00Z","v":2669,"vw":115.630943},{"c":115.66,"h":115.66,"l":115.65,"n":3,"o":115.65,"t":"2026-09-22T12:15:00Z","v":246,"vw":115.654484},{"c":115.56,"h":115.66,"l":115.55,"n":78,"o":115.6,"t":"2026-09-22T12:30:00Z","v":2796,"vw":115.6},{"c":115.2841,"h":115.58,"l":115,"n":42,"o":115.58,"t":"2026-09-22T12:45:00Z","v":3340,"vw":115.228074},{"c":116.12,"h":116.26,"l":115.57,"n":75,"o":115.57,"t":"2026-09-22T13:00:00Z","v":3793,"vw":115.742064},{"c":114.475,"h":115.395,"l":112.16,"n":812,"o":115.25,"t":"2026-09-22T13:30:00Z","v":46353,"vw":114.310282},{"c":115.3,"h":115.3,"l":113.78,"n":816,"o":114.65,"t":"2026-09-22T13:45:00Z","v":29296,"vw":114.436365},{"c":118.41,"h":119.4,"l":115.255,"n":2125,"o":115.315,"t":"2026-09-22T14:00:00Z","v":119637,"vw":118.405648},{"c":119.015,"h":119.015,"l":118.03,"n":787,"o":118.41,"t":"2026-09-22T14:15:00Z","v":37588,"vw":118.517793},{"c":118.72,"h":119.02,"l":118.14,"n":1114,"o":119.02,"t":"2026-09-22T14:30:00Z","v":69031,"vw":118.400224},{"c":117.43,"h":118.85,"l":117.1,"n":575,"o":118.72,"t":"2026-09-22T14:45:00Z","v":35695,"vw":118.153844},{"c":116.23,"h":117.66,"l":116,"n":725,"o":117.54,"t":"2026-09-22T15:00:00Z","v":64009,"vw":116.88527},{"c":114.7898,"h":116.37,"l":114.07,"n":597,"o":116.185,"t":"2026-09-22T15:15:00Z","v":41074,"vw":115.650099},{"c":112.99,"h":115.31,"l":112.47,"n":1206,"o":114.485,"t":"2026-09-22T15:30:00Z","v":138720,"vw":113.891471},{"c":113.805,"h":114.12,"l":113.03,"n":596,"o":113.28,"t":"2026-09-22T15:45:00Z","v":27672,"vw":113.548691},{"c":114.095,"h":114.68,"l":114.02,"n":346,"o":114.02,"t":"2026-09-22T16:00:00Z","v":15393,"vw":114.358832},{"c":114.55,"h":114.665,"l":114.17,"n":511,"o":114.25,"t":"2026-09-22T16:15:00Z","v":14591,"vw":114.441743},{"c":115.025,"h":115.26,"l":114.63,"n":414,"o":114.64,"t":"2026-09-22T16:30:00Z","v":16917,"vw":114.979369},{"c":114.91,"h":115.45,"l":114.74,"n":253,"o":114.86,"t":"2026-09-22T16:45:00Z","v":8110,"vw":115.148292},{"c":114.73,"h":114.9899,"l":114.14,"n":317,"o":114.78,"t":"2026-09-22T17:00:00Z","v":17987,"vw":114.671883},{"c":114.78,"h":115.195,"l":114.44,"n":353,"o":114.9499,"t":"2026-09-22T17:15:00Z","v":17395,"vw":114.831704},{"c":114.695,"h":115.155,"l":114.645,"n":269,"o":115.05,"t":"2026-09-22T17:30:00Z","v":8999,"vw":114.826942},{"c":115.165,"h":115.165,"l":114.61,"n":295,"o":114.695,"t":"2026-09-22T17:45:00Z","v":8186,"vw":114.79761},{"c":114.44,"h":115.135,"l":114.44,"n":307,"o":115.12,"t":"2026-09-22T18:00:00Z","v":6583,"vw":114.756592},{"c":114.46,"h":114.575,"l":114.13,"n":442,"o":114.495,"t":"2026-09-22T18:15:00Z","v":12336,"vw":114.371108},{"c":114.765,"h":114.94,"l":114.37,"n":341,"o":114.455,"t":"2026-09-22T18:30:00Z","v":12920,"vw":114.673107},{"c":115.275,"h":115.3,"l":114.72,"n":595,"o":114.865,"t":"2026-09-22T18:45:00Z","v":21072,"vw":115.05258},{"c":116.58,"h":116.58,"l":115.27,"n":736,"o":115.275,"t":"2026-09-22T19:00:00Z","v":38880,"vw":115.641698},{"c":117,"h":117,"l":116.38,"n":520,"o":116.57,"t":"2026-09-22T19:15:00Z","v":18274,"vw":116.669909},{"c":117.4,"h":117.69,"l":116.66,"n":971,"o":117.11,"t":"2026-09-22T19:30:00Z","v":41801,"vw":117.116668},{"c":118.31,"h":118.74,"l":117.37,"n":4033,"o":117.435,"t":"2026-09-22T19:45:00Z","v":224081,"vw":118.146224},{"c":118.29,"h":118.29,"l":118.29,"n":25,"o":118.29,"t":"2026-09-22T20:00:00Z","v":81409,"vw":118.29},{"c":118.28,"h":118.28,"l":118.28,"n":2,"o":118.28,"t":"2026-09-22T23:00:00Z","v":200,"vw":118.28},{"c":116.77,"h":117.48,"l":116.77,"n":24,"o":117.48,"t":"2026-09-23T08:00:00Z","v":998,"vw":117.184966},{"c":117.94,"h":118.52,"l":117,"n":75,"o":117.03,"t":"2026-09-23T09:45:00Z","v":3214,"vw":117.703426},{"c":119.94,"h":119.94,"l":117.5,"n":37,"o":117.56,"t":"2026-09-23T10:00:00Z","v":1744,"vw":118.365217},{"c":121,"h":127.5,"l":119.96,"n":301,"o":119.96,"t":"2026-09-23T10:15:00Z","v":11128,"vw":123.464745},{"c":118.15,"h":122.72,"l":118.15,"n":76,"o":122.38,"t":"2026-09-23T10:30:00Z","v":3823,"vw":121.810382},{"c":118.28,"h":120.13,"l":118.28,"n":24,"o":120.13,"t":"2026-09-23T11:00:00Z","v":2489,"vw":118.370808},{"c":117,"h":117.66,"l":117,"n":5,"o":117.66,"t":"2026-09-23T11:15:00Z","v":336,"vw":117.33},{"c":118.05,"h":118.05,"l":118.05,"n":1,"o":118.05,"t":"2026-09-23T11:30:00Z","v":349,"vw":118.05},{"c":117.91,"h":117.91,"l":117.9,"n":4,"o":117.9,"t":"2026-09-23T11:45:00Z","v":229,"vw":117.905},{"c":118.03,"h":118.03,"l":118.03,"n":1,"o":118.03,"t":"2026-09-23T12:15:00Z","v":100,"vw":118.03},{"c":118.03,"h":118.03,"l":118.03,"n":17,"o":118.03,"t":"2026-09-23T12:30:00Z","v":1337,"vw":118.03},{"c":118.03,"h":118.03,"l":118.03,"n":1,"o":118.03,"t":"2026-09-23T13:00:00Z","v":100,"vw":118.03},{"c":117.53,"h":117.53,"l":117.53,"n":9,"o":117.53,"t":"2026-09-23T13:15:00Z","v":1363,"vw":117.53},{"c":123.34,"h":128.51,"l":118.06,"n":3134,"o":118.14,"t":"2026-09-23T13:30:00Z","v":216378,"vw":123.503657},{"c":123.38,"h":125.37,"l":121.33,"n":2152,"o":123.15,"t":"2026-09-23T13:45:00Z","v":119049,"vw":123.056676},{"c":121.5,"h":123.54,"l":120.9,"n":1054,"o":123.5,"t":"2026-09-23T14:00:00Z","v":61333,"vw":121.886857},{"c":119.58,"h":121.69,"l":119.4,"n":1168,"o":121.345,"t":"2026-09-23T14:15:00Z","v":64603,"vw":120.214908},{"c":120.66,"h":120.67,"l":119.5145,"n":631,"o":119.76,"t":"2026-09-23T14:30:00Z","v":26113,"vw":119.944447},{"c":120.67,"h":121.14,"l":120.02,"n":625,"o":120.455,"t":"2026-09-23T14:45:00Z","v":28016,"vw":120.531574},{"c":119.95,"h":121.015,"l":119.875,"n":820,"o":120.565,"t":"2026-09-23T15:00:00Z","v":31544,"vw":120.435376},{"c":120.53,"h":120.64,"l":119.95,"n":361,"o":119.95,"t":"2026-09-23T15:15:00Z","v":11636,"vw":120.262243},{"c":119.24,"h":120.57,"l":118.83,"n":553,"o":120.17,"t":"2026-09-23T15:30:00Z","v":19322,"vw":119.782426},{"c":119.28,"h":119.34,"l":118.265,"n":800,"o":119.08,"t":"2026-09-23T15:45:00Z","v":25898,"vw":118.632796},{"c":119.035,"h":119.995,"l":118.73,"n":444,"o":119.225,"t":"2026-09-23T16:00:00Z","v":13744,"vw":119.143913},{"c":117.465,"h":119.035,"l":117.455,"n":528,"o":119,"t":"2026-09-23T16:15:00Z","v":25970,"vw":117.972718},{"c":117.85,"h":117.87,"l":117.06,"n":431,"o":117.61,"t":"2026-09-23T16:30:00Z","v":17181,"vw":117.514943},{"c":118.6,"h":118.6,"l":117.73,"n":284,"o":117.85,"t":"2026-09-23T16:45:00Z","v":12517,"vw":118.259416},{"c":118.08,"h":118.97,"l":117.9,"n":350,"o":118.61,"t":"2026-09-23T17:00:00Z","v":14335,"vw":118.371699},{"c":117.55,"h":118.23,"l":117.385,"n":427,"o":118.09,"t":"2026-09-23T17:15:00Z","v":19077,"vw":117.95482},{"c":117.69,"h":117.715,"l":117.2,"n":361,"o":117.44,"t":"2026-09-23T17:30:00Z","v":17013,"vw":117.551901},{"c":117.365,"h":117.67,"l":117.14,"n":364,"o":117.67,"t":"2026-09-23T17:45:00Z","v":14405,"vw":117.378974},{"c":117.75,"h":117.99,"l":117.43,"n":396,"o":117.51,"t":"2026-09-23T18:00:00Z","v":17091,"vw":117.704878},{"c":117.67,"h":117.83,"l":117.385,"n":378,"o":117.75,"t":"2026-09-23T18:15:00Z","v":17771,"vw":117.57697},{"c":117.87,"h":117.87,"l":117.42,"n":325,"o":117.53,"t":"2026-09-23T18:30:00Z","v":13345,"vw":117.614821},{"c":117.73,"h":117.87,"l":117.59,"n":268,"o":117.87,"t":"2026-09-23T18:45:00Z","v":12768,"vw":117.73057},{"c":117.4101,"h":117.89,"l":117.365,"n":423,"o":117.89,"t":"2026-09-23T19:00:00Z","v":17409,"vw":117.534299},{"c":117.13,"h":117.71,"l":116.9575,"n":669,"o":117.57,"t":"2026-09-23T19:15:00Z","v":31850,"vw":117.230516},{"c":117.26,"h":117.32,"l":116.82,"n":886,"o":117.125,"t":"2026-09-23T19:30:00Z","v":38109,"vw":117.011936},{"c":117.79,"h":117.94,"l":117.2733,"n":1866,"o":117.32,"t":"2026-09-23T19:45:00Z","v":86632,"vw":117.686358},{"c":117.79,"h":117.79,"l":117.79,"n":20,"o":117.79,"t":"2026-09-23T20:00:00Z","v":32685,"vw":117.79},{"c":116.25,"h":116.77,"l":116.08,"n":13,"o":116.08,"t":"2026-09-24T08:00:00Z","v":1071,"vw":116.428291},{"c":113.72,"h":113.72,"l":113.72,"n":3,"o":113.72,"t":"2026-09-24T09:00:00Z","v":201,"vw":113.72},{"c":114.7,"h":114.7,"l":114.7,"n":2,"o":114.7,"t":"2026-09-24T09:30:00Z","v":211,"vw":114.7},{"c":114.47,"h":114.47,"l":114.33,"n":5,"o":114.33,"t":"2026-09-24T09:45:00Z","v":362,"vw":114.412623},{"c":114.74,"h":114.74,"l":114.74,"n":3,"o":114.74,"t":"2026-09-24T10:00:00Z","v":388,"vw":114.74},{"c":114.22,"h":114.22,"l":114.22,"n":1,"o":114.22,"t":"2026-09-24T10:30:00Z","v":100,"vw":114.22},{"c":114.69,"h":114.69,"l":114.69,"n":14,"o":114.69,"t":"2026-09-24T10:45:00Z","v":660,"vw":114.69},{"c":115.23,"h":115.23,"l":115.23,"n":9,"o":115.23,"t":"2026-09-24T11:00:00Z","v":385,"vw":115.23},{"c":115.45,"h":115.45,"l":115.45,"n":1,"o":115.45,"t":"2026-09-24T11:45:00Z","v":216,"vw":115.45},{"c":115.46,"h":115.46,"l":115.45,"n":5,"o":115.45,"t":"2026-09-24T12:30:00Z","v":551,"vw":115.453881},{"c":115.72,"h":115.82,"l":115.72,"n":6,"o":115.82,"t":"2026-09-24T12:45:00Z","v":282,"vw":115.77},{"c":116.27,"h":116.3,"l":116.09,"n":18,"o":116.09,"t":"2026-09-24T13:00:00Z","v":1042,"vw":116.214516},{"c":117.6,"h":117.6,"l":116.76,"n":53,"o":116.76,"t":"2026-09-24T13:15:00Z","v":2042,"vw":117.142173},{"c":116.4,"h":118.44,"l":116.11,"n":377,"o":117.34,"t":"2026-09-24T13:30:00Z","v":22666,"vw":117.121477},{"c":115.75,"h":116.23,"l":115.2,"n":324,"o":116.23,"t":"2026-09-24T13:45:00Z","v":14144,"vw":115.585933},{"c":116.37,"h":116.645,"l":115.66,"n":411,"o":115.67,"t":"2026-09-24T14:00:00Z","v":15869,"vw":116.205935},{"c":115.3,"h":116.55,"l":115.27,"n":437,"o":116.345,"t":"2026-09-24T14:15:00Z","v":55351,"vw":115.784803},{"c":115.065,"h":115.69,"l":115.04,"n":212,"o":115.3,"t":"2026-09-24T14:30:00Z","v":11001,"vw":115.331272},{"c":114.21,"h":115.235,"l":113.89,"n":428,"o":115.2,"t":"2026-09-24T14:45:00Z","v":29203,"vw":114.282686},{"c":113.52,"h":114.3,"l":113.32,"n":436,"o":114.03,"t":"2026-09-24T15:00:00Z","v":23753,"vw":113.805906},{"c":114.765,"h":115.12,"l":112.43,"n":712,"o":113.525,"t":"2026-09-24T15:15:00Z","v":43203,"vw":113.517832},{"c":114.415,"h":115.14,"l":114.4122,"n":388,"o":114.745,"t":"2026-09-24T15:30:00Z","v":20586,"vw":114.876133},{"c":115.77,"h":116.2175,"l":114.43,"n":550,"o":114.55,"t":"2026-09-24T15:45:00Z","v":33725,"vw":115.209998},{"c":114.83,"h":115.77,"l":114.75,"n":229,"o":115.77,"t":"2026-09-24T16:00:00Z","v":14538,"vw":115.061517},{"c":114.925,"h":115.41,"l":114.84,"n":191,"o":114.84,"t":"2026-09-24T16:15:00Z","v":6850,"vw":115.086897},{"c":114.995,"h":115.51,"l":114.665,"n":357,"o":114.99,"t":"2026-09-24T16:30:00Z","v":18933,"vw":114.895612},{"c":114.885,"h":115.435,"l":114.87,"n":162,"o":115.015,"t":"2026-09-24T16:45:00Z","v":3120,"vw":115.178472},{"c":114.6,"h":115.025,"l":114.5,"n":349,"o":114.72,"t":"2026-09-24T17:00:00Z","v":13688,"vw":114.750949},{"c":114.445,"h":114.86,"l":114.3801,"n":158,"o":114.51,"t":"2026-09-24T17:15:00Z","v":5205,"vw":114.685943},{"c":114.075,"h":114.63,"l":114,"n":352,"o":114.292,"t":"2026-09-24T17:30:00Z","v":16665,"vw":114.262257},{"c":114.055,"h":114.31,"l":113.84,"n":366,"o":114.31,"t":"2026-09-24T17:45:00Z","v":9295,"vw":114.052829},{"c":114.4,"h":114.55,"l":113.91,"n":388,"o":114.2,"t":"2026-09-24T18:00:00Z","v":20122,"vw":114.217357},{"c":114.62,"h":114.9899,"l":113.73,"n":389,"o":114.44,"t":"2026-09-24T18:15:00Z","v":34295,"vw":114.121975},{"c":114.66,"h":114.82,"l":114.335,"n":296,"o":114.62,"t":"2026-09-24T18:30:00Z","v":13594,"vw":114.60917},{"c":114.86,"h":114.92,"l":114.51,"n":251,"o":114.57,"t":"2026-09-24T18:45:00Z","v":8901,"vw":114.760976},{"c":114.115,"h":114.89,"l":114.105,"n":456,"o":114.775,"t":"2026-09-24T19:00:00Z","v":21089,"vw":114.584404},{"c":114.13,"h":114.585,"l":113.955,"n":434,"o":114.115,"t":"2026-09-24T19:15:00Z","v":17154,"vw":114.276313},{"c":113.7025,"h":114.18,"l":113.59,"n":581,"o":114.15,"t":"2026-09-24T19:30:00Z","v":29603,"vw":113.88875},{"c":113.5,"h":114,"l":113.24,"n":1266,"o":113.82,"t":"2026-09-24T19:45:00Z","v":65622,"vw":113.623727},{"c":113.63,"h":113.63,"l":113.63,"n":32,"o":113.63,"t":"2026-09-24T20:00:00Z","v":31139,"vw":113.63},{"c":113.63,"h":113.63,"l":113.63,"n":1,"o":113.63,"t":"2026-09-24T20:30:00Z","v":100,"vw":113.63},{"c":113.63,"h":113.63,"l":113.63,"n":1,"o":113.63,"t":"2026-09-24T21:00:00Z","v":948,"vw":113.63},{"c":113.97,"h":114.5,"l":112.94,"n":280,"o":112.95,"t":"2026-09-25T13:30:00Z","v":11345,"vw":113.393782},{"c":114.155,"h":114.93,"l":113.99,"n":276,"o":113.99,"t":"2026-09-25T13:45:00Z","v":11440,"vw":114.221374},{"c":113.22,"h":113.75,"l":113,"n":188,"o":113.59,"t":"2026-09-25T14:00:00Z","v":4493,"vw":113.320563},{"c":113.35,"h":113.96,"l":112.82,"n":494,"o":113.3,"t":"2026-09-25T14:15:00Z","v":17539,"vw":113.345704},{"c":112.94,"h":113.35,"l":112.73,"n":80,"o":113.29,"t":"2026-09-25T14:30:00Z","v":2789,"vw":113.142571},{"c":113.81,"h":113.82,"l":112.925,"n":284,"o":113.14,"t":"2026-09-25T14:45:00Z","v":9218,"vw":113.348657},{"c":113.68,"h":114.31,"l":113.67,"n":405,"o":113.875,"t":"2026-09-25T15:00:00Z","v":16311,"vw":113.990563},{"c":113.61,"h":113.88,"l":113.295,"n":300,"o":113.69,"t":"2026-09-25T15:15:00Z","v":8256,"vw":113.606743},{"c":113.295,"h":114.1,"l":113.295,"n":461,"o":113.615,"t":"2026-09-25T15:30:00Z","v":14392,"vw":113.793304},{"c":113.51,"h":113.98,"l":113.43,"n":158,"o":113.43,"t":"2026-09-25T15:45:00Z","v":6874,"vw":113.661564},{"c":113.61,"h":113.7,"l":113.5,"n":132,"o":113.51,"t":"2026-09-25T16:00:00Z","v":5127,"vw":113.617847},{"c":113.535,"h":113.785,"l":113.24,"n":195,"o":113.61,"t":"2026-09-25T16:15:00Z","v":9441,"vw":113.562232},{"c":113.59,"h":113.94,"l":113.275,"n":143,"o":113.58,"t":"2026-09-25T16:30:00Z","v":6388,"vw":113.535252},{"c":113.25,"h":113.75,"l":113.25,"n":335,"o":113.505,"t":"2026-09-25T16:45:00Z","v":19722,"vw":113.43146},{"c":113.295,"h":113.39,"l":113.0336,"n":198,"o":113.11,"t":"2026-09-25T17:00:00Z","v":5461,"vw":113.220729},{"c":113.275,"h":113.62,"l":113.16,"n":196,"o":113.37,"t":"2026-09-25T17:15:00Z","v":8242,"vw":113.297203},{"c":113.06,"h":113.38,"l":113.025,"n":191,"o":113.26,"t":"2026-09-25T17:30:00Z","v":7213,"vw":113.097392},{"c":113.31,"h":113.34,"l":113.015,"n":110,"o":113.015,"t":"2026-09-25T17:45:00Z","v":3911,"vw":113.192181},{"c":113,"h":113.4,"l":112.7916,"n":266,"o":113.28,"t":"2026-09-25T18:00:00Z","v":11634,"vw":113.147676},{"c":113.39,"h":113.41,"l":112.83,"n":282,"o":113.1,"t":"2026-09-25T18:15:00Z","v":11443,"vw":113.07249},{"c":112.86,"h":113.525,"l":112.86,"n":268,"o":113.42,"t":"2026-09-25T18:30:00Z","v":7966,"vw":113.239082},{"c":112.99,"h":113.13,"l":112.77,"n":293,"o":112.94,"t":"2026-09-25T18:45:00Z","v":9164,"vw":112.971443},{"c":113.01,"h":113.11,"l":112.73,"n":370,"o":112.85,"t":"2026-09-25T19:00:00Z","v":15821,"vw":112.91715},{"c":112.585,"h":113.11,"l":112.39,"n":245,"o":113.11,"t":"2026-09-25T19:15:00Z","v":9642,"vw":112.541134},{"c":112.7375,"h":112.9,"l":112.26,"n":422,"o":112.44,"t":"2026-09-25T19:30:00Z","v":13479,"vw":112.505192},{"c":112.845,"h":112.92,"l":112.545,"n":1215,"o":112.74,"t":"2026-09-25T19:45:00Z","v":45484,"vw":112.720215},{"c":112.81,"h":112.81,"l":112.81,"n":21,"o":112.81,"t":"2026-09-25T20:00:00Z","v":33526,"vw":112.81},{"c":111.48,"h":111.54,"l":111.48,"n":14,"o":111.54,"t":"2026-09-28T12:30:00Z","v":818,"vw":111.506767},{"c":107.94,"h":112,"l":107.865,"n":526,"o":112,"t":"2026-09-28T13:30:00Z","v":15642,"vw":109.128501},{"c":109.45,"h":109.45,"l":107.6101,"n":376,"o":107.626,"t":"2026-09-28T13:45:00Z","v":14806,"vw":108.758626},{"c":110.39,"h":110.63,"l":109.275,"n":236,"o":109.445,"t":"2026-09-28T14:00:00Z","v":8985,"vw":109.918968},{"c":110.06,"h":110.61,"l":109.71,"n":410,"o":110.39,"t":"2026-09-28T14:15:00Z","v":6163,"vw":110.131138},{"c":109.93,"h":110.055,"l":109.485,"n":123,"o":110.055,"t":"2026-09-28T14:30:00Z","v":3370,"vw":109.795},{"c":110.26,"h":110.26,"l":109.69,"n":460,"o":109.92,"t":"2026-09-28T14:45:00Z","v":8349,"vw":109.964289},{"c":110.935,"h":111.19,"l":110.19,"n":260,"o":110.27,"t":"2026-09-28T15:00:00Z","v":9152,"vw":110.697214},{"c":110.7,"h":111.315,"l":110.35,"n":390,"o":110.6035,"t":"2026-09-28T15:15:00Z","v":19391,"vw":110.912108},{"c":110.79,"h":110.91,"l":110.4,"n":158,"o":110.42,"t":"2026-09-28T15:30:00Z","v":6142,"vw":110.621481},{"c":110.835,"h":111.085,"l":110.78,"n":144,"o":111,"t":"2026-09-28T15:45:00Z","v":6712,"vw":110.87976},{"c":110.915,"h":111.1,"l":110.72,"n":231,"o":110.97,"t":"2026-09-28T16:00:00Z","v":9991,"vw":110.943438},{"c":110.63,"h":110.965,"l":110.63,"n":191,"o":110.905,"t":"2026-09-28T16:15:00Z","v":6595,"vw":110.772172},{"c":110.255,"h":110.815,"l":110.17,"n":122,"o":110.63,"t":"2026-09-28T16:30:00Z","v":4787,"vw":110.53563},{"c":109.915,"h":110.27,"l":109.81,"n":247,"o":110.255,"t":"2026-09-28T16:45:00Z","v":17014,"vw":110.088829},{"c":109.865,"h":110.14,"l":109.57,"n":266,"o":109.885,"t":"2026-09-28T17:00:00Z","v":11476,"vw":109.933895},{"c":109.545,"h":110.07,"l":109.545,"n":167,"o":109.86,"t":"2026-09-28T17:15:00Z","v":9289,"vw":109.657545},{"c":109.98,"h":109.98,"l":109.54,"n":130,"o":109.54,"t":"2026-09-28T17:30:00Z","v":4679,"vw":109.783987},{"c":109.805,"h":110.08,"l":109.71,"n":187,"o":109.81,"t":"2026-09-28T17:45:00Z","v":4788,"vw":109.857227},{"c":109.4,"h":110.18,"l":109.29,"n":253,"o":109.835,"t":"2026-09-28T18:00:00Z","v":11900,"vw":109.931196},{"c":109.67,"h":109.74,"l":109.39,"n":256,"o":109.395,"t":"2026-09-28T18:15:00Z","v":10426,"vw":109.599289},{"c":109.95,"h":110.02,"l":109.615,"n":219,"o":109.75,"t":"2026-09-28T18:30:00Z","v":9164,"vw":109.87393},{"c":110.015,"h":110.57,"l":109.9301,"n":972,"o":110.07,"t":"2026-09-28T18:45:00Z","v":65183,"vw":110.152559},{"c":109.93,"h":110.055,"l":109.815,"n":306,"o":109.93,"t":"2026-09-28T19:00:00Z","v":14092,"vw":109.970234},{"c":110.175,"h":110.32,"l":109.8328,"n":346,"o":109.91,"t":"2026-09-28T19:15:00Z","v":27497,"vw":110.065932},{"c":110.145,"h":110.56,"l":109.86,"n":1187,"o":110.17,"t":"2026-09-28T19:30:00Z","v":91192,"vw":110.194031},{"c":108.97,"h":110.28,"l":108.96,"n":2406,"o":110.17,"t":"2026-09-28T19:45:00Z","v":98335,"vw":109.356606},{"c":109.09,"h":109.09,"l":109.09,"n":15,"o":109.09,"t":"2026-09-28T20:00:00Z","v":31988,"vw":109.09},{"c":109.2,"h":109.2,"l":109.2,"n":14,"o":109.2,"t":"2026-09-28T21:00:00Z","v":5115,"vw":109.2},{"c":109.09,"h":109.09,"l":109.09,"n":11,"o":109.09,"t":"2026-09-28T22:00:00Z","v":5115,"vw":109.09},{"c":110.35,"h":110.35,"l":110.35,"n":3,"o":110.35,"t":"2026-09-29T08:00:00Z","v":240,"vw":110.35},{"c":109.29,"h":109.31,"l":109.29,"n":11,"o":109.31,"t":"2026-09-29T13:15:00Z","v":598,"vw":109.295},{"c":108.45,"h":109.0002,"l":108,"n":138,"o":108.56,"t":"2026-09-29T13:30:00Z","v":6342,"vw":108.58236},{"c":107.7,"h":108,"l":107.5,"n":130,"o":107.68,"t":"2026-09-29T13:45:00Z","v":2161,"vw":107.772662},{"c":108.8,"h":108.805,"l":107.6145,"n":165,"o":107.85,"t":"2026-09-29T14:00:00Z","v":5186,"vw":108.2157},{"c":108.06,"h":108.705,"l":107.74,"n":155,"o":108.705,"t":"2026-09-29T14:15:00Z","v":6428,"vw":108.139184},{"c":107.07,"h":107.7556,"l":107.04,"n":136,"o":107.7556,"t":"2026-09-29T14:30:00Z","v":3498,"vw":107.326333},{"c":107.18,"h":107.53,"l":107.18,"n":216,"o":107.2875,"t":"2026-09-29T14:45:00Z","v":5177,"vw":107.307933},{"c":107.395,"h":107.5,"l":107.345,"n":258,"o":107.36,"t":"2026-09-29T15:00:00Z","v":4207,"vw":107.427101},{"c":106.81,"h":107.425,"l":106.81,"n":288,"o":107.37,"t":"2026-09-29T15:15:00Z","v":13885,"vw":107.140805},{"c":107.11,"h":107.145,"l":106.57,"n":234,"o":106.95,"t":"2026-09-29T15:30:00Z","v":10249,"vw":106.797491},{"c":106.905,"h":107.35,"l":106.7,"n":368,"o":107.11,"t":"2026-09-29T15:45:00Z","v":11055,"vw":107.173891},{"c":106.785,"h":106.95,"l":106.65,"n":44,"o":106.65,"t":"2026-09-29T16:00:00Z","v":1383,"vw":106.802262},{"c":106.415,"h":106.44,"l":106.35,"n":48,"o":106.44,"t":"2026-09-29T16:15:00Z","v":3757,"vw":106.420273},{"c":106.63,"h":106.69,"l":106.36,"n":111,"o":106.375,"t":"2026-09-29T16:30:00Z","v":5531,"vw":106.466342},{"c":106.6325,"h":106.645,"l":106.525,"n":59,"o":106.53,"t":"2026-09-29T16:45:00Z","v":2350,"vw":106.587497},{"c":105.9277,"h":106.545,"l":105.83,"n":517,"o":106.5,"t":"2026-09-29T17:00:00Z","v":26747,"vw":106.259679},{"c":105.92,"h":106.36,"l":105.89,"n":220,"o":105.89,"t":"2026-09-29T17:15:00Z","v":12007,"vw":106.066192},{"c":105.895,"h":106.22,"l":105.66,"n":349,"o":106.01,"t":"2026-09-29T17:30:00Z","v":22496,"vw":105.993965},{"c":105.905,"h":106.01,"l":105.76,"n":150,"o":105.77,"t":"2026-09-29T17:45:00Z","v":6166,"vw":105.888085},{"c":105.835,"h":106.12,"l":105.8,"n":140,"o":105.9,"t":"2026-09-29T18:00:00Z","v":7268,"vw":105.963915},{"c":105.91,"h":106.235,"l":105.82,"n":344,"o":105.82,"t":"2026-09-29T18:15:00Z","v":28075,"vw":106.08646},{"c":106.19,"h":106.34,"l":105.695,"n":214,"o":105.86,"t":"2026-09-29T18:30:00Z","v":13934,"vw":106.091187},{"c":106.22,"h":106.46,"l":106.01,"n":366,"o":106.185,"t":"2026-09-29T18:45:00Z","v":22645,"vw":106.125811},{"c":106.165,"h":106.44,"l":106.01,"n":514,"o":106.27,"t":"2026-09-29T19:00:00Z","v":39256,"vw":106.1867},{"c":106.22,"h":106.54,"l":106.18,"n":397,"o":106.2,"t":"2026-09-29T19:15:00Z","v":23364,"vw":106.345317},{"c":106.67,"h":106.82,"l":106.13,"n":791,"o":106.33,"t":"2026-09-29T19:30:00Z","v":57495,"vw":106.534558},{"c":106.725,"h":107.195,"l":106.52,"n":1338,"o":106.635,"t":"2026-09-29T19:45:00Z","v":66523,"vw":106.848853},{"c":106.81,"h":106.81,"l":106.81,"n":21,"o":106.81,"t":"2026-09-29T20:00:00Z","v":38029,"vw":106.81},{"c":107.8,"h":108,"l":107.8,"n":2,"o":108,"t":"2026-09-29T21:15:00Z","v":208,"vw":107.900962},{"c":106.81,"h":106.81,"l":106.81,"n":1,"o":106.81,"t":"2026-09-29T22:45:00Z","v":40122,"vw":106.81},{"c":109.6,"h":109.6,"l":106.69,"n":179,"o":106.69,"t":"2026-09-30T10:00:00Z","v":8677,"vw":108.373484},{"c":108.67,"h":108.67,"l":108.36,"n":20,"o":108.36,"t":"2026-09-30T10:15:00Z","v":1025,"vw":108.516914},{"c":108.44,"h":108.44,"l":108,"n":18,"o":108.04,"t":"2026-09-30T10:30:00Z","v":1400,"vw":108.154611},{"c":108.07,"h":109.36,"l":108.07,"n":59,"o":109.31,"t":"2026-09-30T10:45:00Z","v":2344,"vw":109.024108},{"c":108.08,"h":108.61,"l":108.08,"n":85,"o":108.61,"t":"2026-09-30T11:00:00Z","v":6009,"vw":108.25589},{"c":107.99,"h":107.99,"l":107.99,"n":5,"o":107.99,"t":"2026-09-30T11:15:00Z","v":1046,"vw":107.99},{"c":108.26,"h":108.26,"l":108.26,"n":2,"o":108.26,"t":"2026-09-30T11:45:00Z","v":150,"vw":108.26},{"c":108.58,"h":108.58,"l":107.97,"n":18,"o":108.01,"t":"2026-09-30T12:00:00Z","v":1399,"vw":108.215263},{"c":108.73,"h":108.73,"l":108.5,"n":2,"o":108.5,"t":"2026-09-30T12:30:00Z","v":600,"vw":108.538333},{"c":108.8,"h":108.83,"l":108.31,"n":131,"o":108.31,"t":"2026-09-30T13:00:00Z","v":5080,"vw":108.715467},{"c":109.49,"h":109.49,"l":108.89,"n":10,"o":108.89,"t":"2026-09-30T13:15:00Z","v":760,"vw":109.156147},{"c":111.705,"h":112.5,"l":109.37,"n":1410,"o":109.98,"t":"2026-09-30T13:30:00Z","v":97851,"vw":110.997121},{"c":110.16,"h":111.5,"l":110.13,"n":313,"o":111.5,"t":"2026-09-30T13:45:00Z","v":10666,"vw":110.661284},{"c":111.3499,"h":111.6473,"l":110.535,"n":131,"o":110.73,"t":"2026-09-30T14:00:00Z","v":7466,"vw":111.095571},{"c":110.665,"h":111.33,"l":110.12,"n":549,"o":111.28,"t":"2026-09-30T14:15:00Z","v":39840,"vw":110.733655},{"c":111.08,"h":111.66,"l":110.67,"n":218,"o":110.67,"t":"2026-09-30T14:30:00Z","v":8123,"vw":111.239599},{"c":111.73,"h":111.98,"l":111.32,"n":137,"o":111.33,"t":"2026-09-30T14:45:00Z","v":3140,"vw":111.515297},{"c":111.6735,"h":112,"l":111.6735,"n":106,"o":112,"t":"2026-09-30T15:00:00Z","v":1427,"vw":111.783115},{"c":112,"h":112.8199,"l":111.94,"n":220,"o":111.94,"t":"2026-09-30T15:15:00Z","v":8079,"vw":112.258715},{"c":112.39,"h":112.68,"l":112.26,"n":394,"o":112.26,"t":"2026-09-30T15:30:00Z","v":16232,"vw":112.459899},{"c":111.96,"h":112.59,"l":111.87,"n":522,"o":112.35,"t":"2026-09-30T15:45:00Z","v":16275,"vw":112.232502},{"c":111.71,"h":112.38,"l":111.47,"n":318,"o":112.05,"t":"2026-09-30T16:00:00Z","v":13282,"vw":111.799187},{"c":111.15,"h":111.62,"l":111.15,"n":207,"o":111.48,"t":"2026-09-30T16:15:00Z","v":5439,"vw":111.362815},{"c":110.92,"h":111.13,"l":110.5558,"n":275,"o":111.13,"t":"2026-09-30T16:30:00Z","v":12062,"vw":110.840047},{"c":111.03,"h":111.04,"l":110.81,"n":72,"o":110.96,"t":"2026-09-30T16:45:00Z","v":2393,"vw":110.871115},{"c":111.55,"h":111.55,"l":111.09,"n":92,"o":111.09,"t":"2026-09-30T17:00:00Z","v":3204,"vw":111.333438},{"c":110.99,"h":111.45,"l":110.84,"n":238,"o":111.45,"t":"2026-09-30T17:15:00Z","v":9085,"vw":111.018682},{"c":111.31,"h":111.4,"l":111.04,"n":117,"o":111.15,"t":"2026-09-30T17:30:00Z","v":5132,"vw":111.239064},{"c":111.27,"h":111.51,"l":111.065,"n":198,"o":111.37,"t":"2026-09-30T17:45:00Z","v":5483,"vw":111.261895},{"c":111.61,"h":111.71,"l":111.15,"n":144,"o":111.31,"t":"2026-09-30T18:00:00Z","v":3392,"vw":111.382034},{"c":111.54,"h":111.6,"l":111.3,"n":191,"o":111.6,"t":"2026-09-30T18:15:00Z","v":9491,"vw":111.434857},{"c":112.655,"h":112.79,"l":111.74,"n":345,"o":111.74,"t":"2026-09-30T18:30:00Z","v":13290,"vw":112.372251},{"c":113.5,"h":113.5,"l":112.645,"n":510,"o":112.77,"t":"2026-09-30T18:45:00Z","v":16945,"vw":113.059285},{"c":112.235,"h":113.38,"l":112.2,"n":445,"o":113.38,"t":"2026-09-30T19:00:00Z","v":20787,"vw":112.581859},{"c":111.965,"h":112.25,"l":111.88,"n":470,"o":112.19,"t":"2026-09-30T19:15:00Z","v":13612,"vw":112.05459},{"c":112.05,"h":112.35,"l":111.88,"n":532,"o":111.96,"t":"2026-09-30T19:30:00Z","v":15974,"vw":112.102143},{"c":111.27,"h":112.08,"l":111.09,"n":2127,"o":112.07,"t":"2026-09-30T19:45:00Z","v":88412,"vw":111.306646},{"c":114.55,"h":114.55,"l":111.182,"n":22,"o":111.27,"t":"2026-09-30T20:00:00Z","v":38223,"vw":111.283421},{"c":111.2434,"h":111.2434,"l":111.2434,"n":1,"o":111.2434,"t":"2026-09-30T20:45:00Z","v":1071,"vw":111.2434},{"c":114.5,"h":114.5,"l":114.5,"n":1,"o":114.5,"t":"2026-09-30T21:45:00Z","v":100,"vw":114.5},{"c":112.16,"h":112.16,"l":112.16,"n":10,"o":112.16,"t":"2026-10-01T08:00:00Z","v":330,"vw":112.16},{"c":113,"h":113,"l":113,"n":2,"o":113,"t":"2026-10-01T09:15:00Z","v":150,"vw":113},{"c":114,"h":114,"l":114,"n":16,"o":114,"t":"2026-10-01T10:15:00Z","v":527,"vw":114},{"c":114.01,"h":114.01,"l":114.01,"n":1,"o":114.01,"t":"2026-10-01T11:00:00Z","v":176,"vw":114.01},{"c":114.05,"h":114.05,"l":114.05,"n":2,"o":114.05,"t":"2026-10-01T11:30:00Z","v":113,"vw":114.05},{"c":114.9,"h":114.9,"l":113.81,"n":3,"o":113.81,"t":"2026-10-01T12:30:00Z","v":364,"vw":114.599725},{"c":115.4,"h":115.4,"l":115.4,"n":1,"o":115.4,"t":"2026-10-01T12:45:00Z","v":165,"vw":115.4},{"c":114.75,"h":114.75,"l":114.22,"n":3,"o":114.22,"t":"2026-10-01T13:15:00Z","v":1200,"vw":114.308333},{"c":114.835,"h":115.5,"l":113.51,"n":590,"o":114.47,"t":"2026-10-01T13:30:00Z","v":25139,"vw":114.345402},{"c":115.025,"h":115.405,"l":113.9801,"n":434,"o":114.835,"t":"2026-10-01T13:45:00Z","v":23385,"vw":114.340947},{"c":115.745,"h":116.86,"l":114.185,"n":844,"o":114.75,"t":"2026-10-01T14:00:00Z","v":51467,"vw":115.560457},{"c":115.59,"h":116.27,"l":115.32,"n":515,"o":115.74,"t":"2026-10-01T14:15:00Z","v":24658,"vw":115.589213},{"c":113.91,"h":115.59,"l":113.29,"n":483,"o":115.59,"t":"2026-10-01T14:30:00Z","v":22239,"vw":114.293752},{"c":113.91,"h":114.06,"l":113.32,"n":428,"o":113.68,"t":"2026-10-01T14:45:00Z","v":19891,"vw":113.629315},{"c":113.86,"h":114.31,"l":113.715,"n":391,"o":114.06,"t":"2026-10-01T15:00:00Z","v":16674,"vw":113.97806},{"c":113.42,"h":113.82,"l":113.25,"n":326,"o":113.82,"t":"2026-10-01T15:15:00Z","v":12157,"vw":113.474593},{"c":113.4,"h":113.55,"l":113.17,"n":402,"o":113.43,"t":"2026-10-01T15:30:00Z","v":19514,"vw":113.338756},{"c":113.475,"h":113.61,"l":113.34,"n":330,"o":113.4,"t":"2026-10-01T15:45:00Z","v":13962,"vw":113.472944},{"c":113.76,"h":113.76,"l":113.42,"n":237,"o":113.48,"t":"2026-10-01T16:00:00Z","v":7654,"vw":113.596321},{"c":114.87,"h":115,"l":113.74,"n":513,"o":113.75,"t":"2026-10-01T16:15:00Z","v":25976,"vw":114.549616},{"c":115.33,"h":115.45,"l":114.55,"n":321,"o":114.95,"t":"2026-10-01T16:30:00Z","v":16491,"vw":114.925152},{"c":114.66,"h":115.28,"l":114.52,"n":239,"o":115.28,"t":"2026-10-01T16:45:00Z","v":10466,"vw":114.881372},{"c":114.27,"h":114.7,"l":114.27,"n":278,"o":114.66,"t":"2026-10-01T17:00:00Z","v":12934,"vw":114.447411},{"c":115.28,"h":115.28,"l":114.27,"n":340,"o":114.27,"t":"2026-10-01T17:15:00Z","v":15832,"vw":114.769539},{"c":115.765,"h":116.02,"l":115.27,"n":533,"o":115.27,"t":"2026-10-01T17:30:00Z","v":24516,"vw":115.659841},{"c":115.89,"h":116.5499,"l":115.44,"n":421,"o":115.87,"t":"2026-10-01T17:45:00Z","v":22162,"vw":115.956385},{"c":116.8,"h":116.86,"l":115.975,"n":386,"o":116.19,"t":"2026-10-01T18:00:00Z","v":18149,"vw":116.18876},{"c":117.15,"h":117.21,"l":116.405,"n":493,"o":116.86,"t":"2026-10-01T18:15:00Z","v":21156,"vw":116.678084},{"c":117,"h":117.91,"l":116.88,"n":802,"o":116.89,"t":"2026-10-01T18:30:00Z","v":40202,"vw":117.189787},{"c":117.26,"h":117.535,"l":116.94,"n":599,"o":117.06,"t":"2026-10-01T18:45:00Z","v":25988,"vw":117.250298},{"c":117.56,"h":117.66,"l":117.005,"n":339,"o":117.17,"t":"2026-10-01T19:00:00Z","v":14314,"vw":117.274475},{"c":117.74,"h":117.75,"l":117.38,"n":365,"o":117.505,"t":"2026-10-01T19:15:00Z","v":13075,"vw":117.539778},{"c":117.48,"h":117.95,"l":117.36,"n":674,"o":117.76,"t":"2026-10-01T19:30:00Z","v":32666,"vw":117.583678},{"c":116.56,"h":117.5,"l":116.005,"n":1939,"o":117.35,"t":"2026-10-01T19:45:00Z","v":114019,"vw":116.60124},{"c":116.48,"h":116.48,"l":116.48,"n":22,"o":116.48,"t":"2026-10-01T20:00:00Z","v":35528,"vw":116.48},{"c":116,"h":116,"l":116,"n":4,"o":116,"t":"2026-10-01T20:45:00Z","v":973,"vw":116},{"c":116.02,"h":116.02,"l":116.02,"n":8,"o":116.02,"t":"2026-10-02T11:45:00Z","v":275,"vw":116.02},{"c":117.15,"h":117.82,"l":116.395,"n":279,"o":117.19,"t":"2026-10-02T13:30:00Z","v":22019,"vw":117.087282},{"c":117.85,"h":118.1,"l":116.815,"n":300,"o":117.17,"t":"2026-10-02T13:45:00Z","v":16035,"vw":117.238741},{"c":116.63,"h":117.964,"l":116.62,"n":329,"o":117.865,"t":"2026-10-02T14:00:00Z","v":19457,"vw":117.161481},{"c":115.695,"h":116.99,"l":115.695,"n":297,"o":116.63,"t":"2026-10-02T14:15:00Z","v":18210,"vw":116.247017},{"c":115.975,"h":116.39,"l":115.71,"n":174,"o":115.71,"t":"2026-10-02T14:30:00Z","v":6520,"vw":116.004113},{"c":115.74,"h":116.1,"l":115.5001,"n":124,"o":115.85,"t":"2026-10-02T14:45:00Z","v":4643,"vw":115.891046},{"c":115.12,"h":115.81,"l":115.11,"n":190,"o":115.705,"t":"2026-10-02T15:00:00Z","v":8864,"vw":115.477352},{"c":115.79,"h":115.8,"l":115.25,"n":150,"o":115.295,"t":"2026-10-02T15:15:00Z","v":5861,"vw":115.452811},{"c":115.395,"h":115.8,"l":115.36,"n":175,"o":115.74,"t":"2026-10-02T15:30:00Z","v":12988,"vw":115.556642},{"c":115.05,"h":115.5,"l":115.02,"n":120,"o":115.39,"t":"2026-10-02T15:45:00Z","v":4703,"vw":115.328065},{"c":115.47,"h":115.63,"l":115,"n":155,"o":115.2,"t":"2026-10-02T16:00:00Z","v":6019,"vw":115.231174},{"c":114.705,"h":115.32,"l":114.605,"n":116,"o":115.32,"t":"2026-10-02T16:15:00Z","v":4509,"vw":114.909243},{"c":115.12,"h":115.12,"l":114.65,"n":140,"o":114.98,"t":"2026-10-02T16:30:00Z","v":5666,"vw":114.928227},{"c":115.13,"h":115.13,"l":114.98,"n":60,"o":114.985,"t":"2026-10-02T16:45:00Z","v":2045,"vw":115.052606},{"c":114.725,"h":115.13,"l":114.725,"n":171,"o":115.05,"t":"2026-10-02T17:00:00Z","v":7299,"vw":114.978451},{"c":114.53,"h":114.75,"l":114.29,"n":175,"o":114.53,"t":"2026-10-02T17:15:00Z","v":9061,"vw":114.469427},{"c":113.71,"h":114.54,"l":113.57,"n":327,"o":114.53,"t":"2026-10-02T17:30:00Z","v":14344,"vw":114.15156},{"c":113.55,"h":114.03,"l":113.52,"n":256,"o":113.71,"t":"2026-10-02T17:45:00Z","v":13560,"vw":113.871686},{"c":114,"h":114,"l":113.5,"n":274,"o":113.74,"t":"2026-10-02T18:00:00Z","v":14326,"vw":113.833917},{"c":114.005,"h":114.045,"l":113.8,"n":319,"o":113.89,"t":"2026-10-02T18:15:00Z","v":16419,"vw":113.934723},{"c":113.9,"h":114.11,"l":113.77,"n":262,"o":114.1,"t":"2026-10-02T18:30:00Z","v":10400,"vw":113.953976},{"c":113.6,"h":113.885,"l":113.43,"n":381,"o":113.8,"t":"2026-10-02T18:45:00Z","v":15418,"vw":113.643518},{"c":113.46,"h":113.7,"l":113.34,"n":297,"o":113.66,"t":"2026-10-02T19:00:00Z","v":12952,"vw":113.496998},{"c":113.24,"h":113.55,"l":113.05,"n":285,"o":113.42,"t":"2026-10-02T19:15:00Z","v":12373,"vw":113.348689},{"c":113.6,"h":113.6,"l":113.04,"n":439,"o":113.08,"t":"2026-10-02T19:30:00Z","v":23086,"vw":113.395006},{"c":113.9,"h":114.01,"l":112.77,"n":1535,"o":113.6,"t":"2026-10-02T19:45:00Z","v":81399,"vw":113.315069},{"c":113.9,"h":113.9,"l":113.9,"n":19,"o":113.9,"t":"2026-10-02T20:00:00Z","v":24223,"vw":113.9},{"c":113.5,"h":113.5,"l":113.5,"n":4,"o":113.5,"t":"2026-10-02T20:15:00Z","v":500,"vw":113.5},{"c":116,"h":116,"l":115.57,"n":7,"o":115.57,"t":"2026-10-05T08:00:00Z","v":988,"vw":115.621933},{"c":115.9,"h":115.9,"l":115.9,"n":6,"o":115.9,"t":"2026-10-05T08:15:00Z","v":266,"vw":115.9},{"c":115.13,"h":115.13,"l":115.13,"n":1,"o":115.13,"t":"2026-10-05T09:30:00Z","v":146,"vw":115.13},{"c":115.1,"h":115.1,"l":115.1,"n":1,"o":115.1,"t":"2026-10-05T11:45:00Z","v":110,"vw":115.1},{"c":114.67,"h":114.67,"l":114.6,"n":14,"o":114.6,"t":"2026-10-05T13:00:00Z","v":954,"vw":114.632425},{"c":114.81,"h":114.81,"l":114.81,"n":33,"o":114.81,"t":"2026-10-05T13:15:00Z","v":892,"vw":114.81},{"c":114.89,"h":115.36,"l":113.7,"n":537,"o":114.76,"t":"2026-10-05T13:30:00Z","v":31619,"vw":114.885106},{"c":113.51,"h":115.23,"l":113.51,"n":321,"o":114.97,"t":"2026-10-05T13:45:00Z","v":15512,"vw":114.37531},{"c":114.26,"h":114.94,"l":113.56,"n":204,"o":113.58,"t":"2026-10-05T14:00:00Z","v":8483,"vw":114.170536},{"c":114.42,"h":114.74,"l":114.05,"n":330,"o":114.06,"t":"2026-10-05T14:15:00Z","v":17585,"vw":114.484427},{"c":114.15,"h":114.42,"l":113.98,"n":290,"o":114.42,"t":"2026-10-05T14:30:00Z","v":7415,"vw":114.100098},{"c":115.07,"h":115.17,"l":114.04,"n":294,"o":114.06,"t":"2026-10-05T14:45:00Z","v":13096,"vw":114.487262},{"c":114.305,"h":114.685,"l":114.25,"n":244,"o":114.685,"t":"2026-10-05T15:00:00Z","v":6990,"vw":114.460101},{"c":114.21,"h":114.43,"l":114.1,"n":182,"o":114.255,"t":"2026-10-05T15:15:00Z","v":4816,"vw":114.32298},{"c":114.81,"h":114.99,"l":114.22,"n":223,"o":114.22,"t":"2026-10-05T15:30:00Z","v":6547,"vw":114.667163},{"c":114.9,"h":115.03,"l":114.61,"n":174,"o":114.94,"t":"2026-10-05T15:45:00Z","v":3420,"vw":114.844615},{"c":114.985,"h":115.02,"l":114.59,"n":352,"o":114.955,"t":"2026-10-05T16:00:00Z","v":11642,"vw":114.826249},{"c":114.765,"h":114.77,"l":114.34,"n":346,"o":114.75,"t":"2026-10-05T16:15:00Z","v":33883,"vw":114.663314},{"c":115.195,"h":115.27,"l":114.75,"n":62,"o":114.75,"t":"2026-10-05T16:30:00Z","v":1691,"vw":114.957273},{"c":115.135,"h":115.38,"l":114.99,"n":84,"o":114.99,"t":"2026-10-05T16:45:00Z","v":2753,"vw":115.196662},{"c":115.4,"h":115.4,"l":114.945,"n":139,"o":115.04,"t":"2026-10-05T17:00:00Z","v":3121,"vw":115.163634},{"c":115.6099,"h":115.6099,"l":115.325,"n":73,"o":115.33,"t":"2026-10-05T17:15:00Z","v":1119,"vw":115.485612},{"c":115.035,"h":115.375,"l":115.035,"n":182,"o":115.375,"t":"2026-10-05T17:30:00Z","v":5541,"vw":115.138904},{"c":115.34,"h":115.34,"l":114.99,"n":222,"o":114.99,"t":"2026-10-05T17:45:00Z","v":3184,"vw":115.191476},{"c":115.39,"h":115.39,"l":115.21,"n":138,"o":115.275,"t":"2026-10-05T18:00:00Z","v":3568,"vw":115.256315},{"c":115.56,"h":115.6,"l":115.335,"n":103,"o":115.335,"t":"2026-10-05T18:15:00Z","v":2009,"vw":115.468},{"c":115.8295,"h":115.8295,"l":115.47,"n":249,"o":115.51,"t":"2026-10-05T18:30:00Z","v":9555,"vw":115.653584},{"c":115.585,"h":115.92,"l":115.58,"n":269,"o":115.685,"t":"2026-10-05T18:45:00Z","v":11504,"vw":115.792224},{"c":115.82,"h":115.945,"l":115.48,"n":320,"o":115.58,"t":"2026-10-05T19:00:00Z","v":8269,"vw":115.699864},{"c":115.795,"h":115.86,"l":115.65,"n":286,"o":115.81,"t":"2026-10-05T19:15:00Z","v":9225,"vw":115.771473},{"c":115.78,"h":116,"l":115.695,"n":317,"o":115.89,"t":"2026-10-05T19:30:00Z","v":7849,"vw":115.875822},{"c":115.83,"h":116,"l":115.54,"n":1051,"o":115.7,"t":"2026-10-05T19:45:00Z","v":39384,"vw":115.78632},{"c":115.83,"h":115.83,"l":115.83,"n":16,"o":115.83,"t":"2026-10-05T20:00:00Z","v":23780,"vw":115.83},{"c":115.82,"h":116.9,"l":115.82,"n":7,"o":116.9,"t":"2026-10-06T08:00:00Z","v":357,"vw":116.478125},{"c":116.6,"h":116.6,"l":116.6,"n":1,"o":116.6,"t":"2026-10-06T11:15:00Z","v":100,"vw":116.6},{"c":117.12,"h":117.12,"l":117.12,"n":1,"o":117.12,"t":"2026-10-06T12:15:00Z","v":100,"vw":117.12},{"c":117,"h":117.4,"l":117,"n":35,"o":117.24,"t":"2026-10-06T13:15:00Z","v":1813,"vw":117.189734},{"c":117.9992,"h":119.1367,"l":116.52,"n":497,"o":117.09,"t":"2026-10-06T13:30:00Z","v":39806,"vw":118.046574},{"c":118,"h":118.26,"l":117.44,"n":265,"o":117.76,"t":"2026-10-06T13:45:00Z","v":10978,"vw":117.93632},{"c":117.535,"h":118.25,"l":116.7701,"n":549,"o":117.945,"t":"2026-10-06T14:00:00Z","v":25979,"vw":117.358602},{"c":116.745,"h":117.5,"l":116.68,"n":297,"o":117.46,"t":"2026-10-06T14:15:00Z","v":11851,"vw":117.087847},{"c":117.38,"h":117.38,"l":116.81,"n":127,"o":117.26,"t":"2026-10-06T14:30:00Z","v":4162,"vw":117.136031},{"c":116.805,"h":117.36,"l":116.6155,"n":170,"o":117.2,"t":"2026-10-06T14:45:00Z","v":6193,"vw":116.924293},{"c":116.98,"h":116.98,"l":116.54,"n":200,"o":116.86,"t":"2026-10-06T15:00:00Z","v":6022,"vw":116.83764},{"c":116.74,"h":116.78,"l":116.54,"n":111,"o":116.75,"t":"2026-10-06T15:15:00Z","v":2921,"vw":116.733949},{"c":116.455,"h":117.01,"l":116.455,"n":332,"o":116.822,"t":"2026-10-06T15:30:00Z","v":11740,"vw":116.730622},{"c":116.65,"h":116.89,"l":116.21,"n":187,"o":116.45,"t":"2026-10-06T15:45:00Z","v":8828,"vw":116.575614},{"c":116.39,"h":116.69,"l":116.23,"n":164,"o":116.67,"t":"2026-10-06T16:00:00Z","v":6904,"vw":116.374261},{"c":115.7034,"h":116.47,"l":115.7034,"n":340,"o":116.4,"t":"2026-10-06T16:15:00Z","v":17357,"vw":116.032897},{"c":115.595,"h":115.88,"l":115.575,"n":109,"o":115.71,"t":"2026-10-06T16:30:00Z","v":3323,"vw":115.721109},{"c":115.26,"h":115.57,"l":115.03,"n":258,"o":115.57,"t":"2026-10-06T16:45:00Z","v":10098,"vw":115.194641},{"c":115.275,"h":115.445,"l":115.1,"n":83,"o":115.25,"t":"2026-10-06T17:00:00Z","v":2414,"vw":115.216843},{"c":115.12,"h":115.495,"l":115.12,"n":138,"o":115.17,"t":"2026-10-06T17:15:00Z","v":3631,"vw":115.335683},{"c":115.19,"h":115.45,"l":115.13,"n":242,"o":115.33,"t":"2026-10-06T17:30:00Z","v":7433,"vw":115.331876},{"c":115.005,"h":115.15,"l":114.91,"n":122,"o":115.1,"t":"2026-10-06T17:45:00Z","v":3536,"vw":115.039472},{"c":115.195,"h":115.195,"l":114.9404,"n":136,"o":115.14,"t":"2026-10-06T18:00:00Z","v":3372,"vw":115.063442},{"c":116.395,"h":117.46,"l":115.245,"n":911,"o":115.245,"t":"2026-10-06T18:15:00Z","v":47578,"vw":116.3949},{"c":115.95,"h":116.39,"l":115.765,"n":215,"o":116.39,"t":"2026-10-06T18:30:00Z","v":5334,"vw":116.003692},{"c":116.085,"h":116.135,"l":115.885,"n":152,"o":115.95,"t":"2026-10-06T18:45:00Z","v":7133,"vw":116.079632},{"c":115.715,"h":116.6125,"l":115.715,"n":245,"o":116.12,"t":"2026-10-06T19:00:00Z","v":11302,"vw":116.249464},{"c":115.4,"h":115.92,"l":115.3775,"n":231,"o":115.77,"t":"2026-10-06T19:15:00Z","v":7403,"vw":115.6359},{"c":115.44,"h":115.58,"l":115.155,"n":437,"o":115.425,"t":"2026-10-06T19:30:00Z","v":15083,"vw":115.324557},{"c":115.39,"h":115.645,"l":115.01,"n":1196,"o":115.45,"t":"2026-10-06T19:45:00Z","v":50049,"vw":115.336667},{"c":115.33,"h":115.33,"l":115.33,"n":22,"o":115.33,"t":"2026-10-06T20:00:00Z","v":34621,"vw":115.33},{"c":115.33,"h":115.33,"l":115.33,"n":2,"o":115.33,"t":"2026-10-07T08:15:00Z","v":200,"vw":115.33},{"c":114.7,"h":114.7,"l":114.7,"n":2,"o":114.7,"t":"2026-10-07T10:15:00Z","v":200,"vw":114.7},{"c":114.04,"h":114.04,"l":114.04,"n":6,"o":114.04,"t":"2026-10-07T11:15:00Z","v":337,"vw":114.04},{"c":114.44,"h":114.45,"l":114.44,"n":3,"o":114.45,"t":"2026-10-07T12:15:00Z","v":622,"vw":114.447063},{"c":114.7,"h":114.7,"l":114.7,"n":1,"o":114.7,"t":"2026-10-07T12:45:00Z","v":100,"vw":114.7},{"c":115.07,"h":115.07,"l":115.07,"n":2,"o":115.07,"t":"2026-10-07T13:00:00Z","v":102,"vw":115.07},{"c":115.45,"h":115.45,"l":115.01,"n":25,"o":115.01,"t":"2026-10-07T13:15:00Z","v":544,"vw":115.220526},{"c":115.23,"h":116,"l":115.14,"n":243,"o":115.81,"t":"2026-10-07T13:30:00Z","v":11539,"vw":115.643376},{"c":116.38,"h":116.38,"l":114.91,"n":307,"o":115.36,"t":"2026-10-07T13:45:00Z","v":12277,"vw":115.723577},{"c":115.01,"h":116.63,"l":115.01,"n":264,"o":116.63,"t":"2026-10-07T14:00:00Z","v":12048,"vw":116.214068},{"c":115.2915,"h":115.99,"l":115,"n":227,"o":115.01,"t":"2026-10-07T14:15:00Z","v":15533,"vw":115.572281},{"c":115.27,"h":115.38,"l":115.125,"n":92,"o":115.38,"t":"2026-10-07T14:30:00Z","v":3314,"vw":115.257955},{"c":115.205,"h":115.29,"l":115.11,"n":135,"o":115.11,"t":"2026-10-07T14:45:00Z","v":4349,"vw":115.224444},{"c":115.1,"h":115.57,"l":115.07,"n":173,"o":115.205,"t":"2026-10-07T15:00:00Z","v":6112,"vw":115.250371},{"c":116.08,"h":116.23,"l":115.01,"n":265,"o":115.01,"t":"2026-10-07T15:15:00Z","v":13702,"vw":115.50999},{"c":116.66,"h":116.68,"l":116.01,"n":423,"o":116.01,"t":"2026-10-07T15:30:00Z","v":24878,"vw":116.342102},{"c":116.43,"h":117.29,"l":116.43,"n":157,"o":116.86,"t":"2026-10-07T15:45:00Z","v":11397,"vw":116.943586},{"c":117.05,"h":117.05,"l":116.32,"n":166,"o":116.35,"t":"2026-10-07T16:00:00Z","v":6485,"vw":116.615901},{"c":116.91,"h":117.03,"l":116.81,"n":63,"o":116.85,"t":"2026-10-07T16:15:00Z","v":2013,"vw":116.894973},{"c":116.72,"h":117.04,"l":116.465,"n":169,"o":116.67,"t":"2026-10-07T16:30:00Z","v":6792,"vw":116.784312},{"c":117.15,"h":117.15,"l":116.51,"n":157,"o":116.77,"t":"2026-10-07T16:45:00Z","v":8025,"vw":116.824888},{"c":116.99,"h":117.51,"l":116.5,"n":646,"o":117.15,"t":"2026-10-07T17:00:00Z","v":54390,"vw":116.764122},{"c":117.135,"h":117.155,"l":116.84,"n":66,"o":116.84,"t":"2026-10-07T17:15:00Z","v":3398,"vw":117.02381},{"c":116.87,"h":117.135,"l":116.54,"n":96,"o":117.135,"t":"2026-10-07T17:30:00Z","v":2619,"vw":116.8625},{"c":117.065,"h":117.3,"l":116.7633,"n":92,"o":116.83,"t":"2026-10-07T17:45:00Z","v":3597,"vw":116.897758},{"c":116.9,"h":117.0649,"l":116.875,"n":54,"o":117.0649,"t":"2026-10-07T18:00:00Z","v":1502,"vw":116.966003},{"c":117.55,"h":117.55,"l":116.83,"n":261,"o":116.94,"t":"2026-10-07T18:15:00Z","v":15476,"vw":117.108896},{"c":118.2,"h":118.2,"l":117.39,"n":315,"o":117.405,"t":"2026-10-07T18:30:00Z","v":12339,"vw":117.521556},{"c":117.435,"h":118.03,"l":117.435,"n":389,"o":117.95,"t":"2026-10-07T18:45:00Z","v":21024,"vw":117.756375},{"c":117,"h":117.575,"l":117,"n":210,"o":117.575,"t":"2026-10-07T19:00:00Z","v":4367,"vw":117.277222},{"c":116.76,"h":117.13,"l":116.76,"n":174,"o":117.13,"t":"2026-10-07T19:15:00Z","v":4649,"vw":116.991782},{"c":116.7,"h":117.21,"l":116.395,"n":788,"o":116.64,"t":"2026-10-07T19:30:00Z","v":36805,"vw":116.771256},{"c":116.445,"h":116.76,"l":116.05,"n":1522,"o":116.75,"t":"2026-10-07T19:45:00Z","v":82720,"vw":116.418442},{"c":116.42,"h":116.42,"l":116.42,"n":21,"o":116.42,"t":"2026-10-07T20:00:00Z","v":47350,"vw":116.42},{"c":116.01,"h":116.01,"l":116.01,"n":3,"o":116.01,"t":"2026-10-08T09:30:00Z","v":206,"vw":116.01},{"c":117,"h":118.42,"l":116.68,"n":391,"o":116.68,"t":"2026-10-08T13:30:00Z","v":54475,"vw":117.151169},{"c":117.58,"h":117.767,"l":116.2425,"n":381,"o":116.765,"t":"2026-10-08T13:45:00Z","v":19039,"vw":116.754366},{"c":116.68,"h":117.55,"l":116.415,"n":220,"o":117.55,"t":"2026-10-08T14:00:00Z","v":7461,"vw":116.796263},{"c":116.16,"h":116.75,"l":116.16,"n":279,"o":116.66,"t":"2026-10-08T14:15:00Z","v":12834,"vw":116.475776},{"c":116.18,"h":116.65,"l":116.18,"n":131,"o":116.37,"t":"2026-10-08T14:30:00Z","v":4595,"vw":116.431687},{"c":116.63,"h":116.92,"l":116.14,"n":187,"o":116.425,"t":"2026-10-08T14:45:00Z","v":6316,"vw":116.523919},{"c":116.48,"h":116.74,"l":116.24,"n":144,"o":116.63,"t":"2026-10-08T15:00:00Z","v":5493,"vw":116.521996},{"c":115.535,"h":116.46,"l":115.37,"n":227,"o":116.46,"t":"2026-10-08T15:15:00Z","v":6608,"vw":115.853339},{"c":115.745,"h":115.84,"l":115.208,"n":225,"o":115.53,"t":"2026-10-08T15:30:00Z","v":10254,"vw":115.522681},{"c":115.85,"h":116.13,"l":115.85,"n":127,"o":115.87,"t":"2026-10-08T15:45:00Z","v":3694,"vw":116.017046},{"c":116.04,"h":116.09,"l":115.8234,"n":151,"o":115.855,"t":"2026-10-08T16:00:00Z","v":5039,"vw":115.940753},{"c":116.04,"h":116.65,"l":115.6,"n":201,"o":115.93,"t":"2026-10-08T16:15:00Z","v":6249,"vw":116.069667},{"c":115.81,"h":116.35,"l":115.81,"n":213,"o":116.05,"t":"2026-10-08T16:30:00Z","v":7879,"vw":116.100427},{"c":116.5975,"h":116.65,"l":115.19,"n":377,"o":115.53,"t":"2026-10-08T16:45:00Z","v":28313,"vw":115.568728},{"c":116.14,"h":116.735,"l":115.7,"n":180,"o":116.3308,"t":"2026-10-08T17:00:00Z","v":11541,"vw":116.201619},{"c":115.3962,"h":116.45,"l":115.16,"n":273,"o":116.115,"t":"2026-10-08T17:15:00Z","v":9065,"vw":115.969105},{"c":115.72,"h":115.81,"l":115.52,"n":279,"o":115.575,"t":"2026-10-08T17:30:00Z","v":9013,"vw":115.678015},{"c":115.5375,"h":115.84,"l":115.47,"n":220,"o":115.84,"t":"2026-10-08T17:45:00Z","v":6787,"vw":115.591156},{"c":116.12,"h":116.12,"l":115.27,"n":266,"o":115.83,"t":"2026-10-08T18:00:00Z","v":16935,"vw":115.524708},{"c":116.305,"h":116.38,"l":116.09,"n":225,"o":116.1,"t":"2026-10-08T18:15:00Z","v":7225,"vw":116.243766},{"c":116.1,"h":116.365,"l":116.0001,"n":154,"o":116.2925,"t":"2026-10-08T18:30:00Z","v":6284,"vw":116.205419},{"c":116.65,"h":116.65,"l":116.205,"n":202,"o":116.28,"t":"2026-10-08T18:45:00Z","v":7212,"vw":116.364732},{"c":116.66,"h":116.9776,"l":116.5175,"n":242,"o":116.5175,"t":"2026-10-08T19:00:00Z","v":7098,"vw":116.776905},{"c":116.97,"h":117.14,"l":116.62,"n":240,"o":116.62,"t":"2026-10-08T19:15:00Z","v":9529,"vw":116.973437},{"c":117.12,"h":117.43,"l":116.95,"n":402,"o":117.025,"t":"2026-10-08T19:30:00Z","v":15644,"vw":117.194427},{"c":117.44,"h":117.65,"l":116.755,"n":1218,"o":117.02,"t":"2026-10-08T19:45:00Z","v":60289,"vw":117.124408},{"c":117.31,"h":117.31,"l":117.31,"n":22,"o":117.31,"t":"2026-10-08T20:00:00Z","v":26823,"vw":117.31},{"c":117.31,"h":117.31,"l":117.31,"n":1,"o":117.31,"t":"2026-10-08T20:15:00Z","v":1896,"vw":117.31},{"c":118.015,"h":120.95,"l":117.0301,"n":322,"o":117.68,"t":"2026-10-09T13:30:00Z","v":33071,"vw":118.581993},{"c":118.105,"h":118.3,"l":117.1601,"n":117,"o":117.9,"t":"2026-10-09T13:45:00Z","v":7215,"vw":117.90696},{"c":117.77,"h":118.595,"l":117.77,"n":152,"o":118.04,"t":"2026-10-09T14:00:00Z","v":7476,"vw":118.189852},{"c":117.82,"h":117.99,"l":117.76,"n":35,"o":117.89,"t":"2026-10-09T14:15:00Z","v":1613,"vw":117.850098},{"c":117.8795,"h":118.15,"l":117.0631,"n":164,"o":117.82,"t":"2026-10-09T14:30:00Z","v":19594,"vw":117.590183},{"c":117.5,"h":118.065,"l":117.12,"n":74,"o":118.065,"t":"2026-10-09T14:45:00Z","v":3628,"vw":117.491383},{"c":117.515,"h":117.62,"l":117.15,"n":86,"o":117.595,"t":"2026-10-09T15:00:00Z","v":2567,"vw":117.455294},{"c":117.71,"h":117.772,"l":117.16,"n":94,"o":117.4,"t":"2026-10-09T15:15:00Z","v":3275,"vw":117.485267},{"c":117.85,"h":117.99,"l":117.49,"n":197,"o":117.79,"t":"2026-10-09T15:30:00Z","v":9106,"vw":117.669053},{"c":117.02,"h":117.64,"l":116.61,"n":184,"o":117.64,"t":"2026-10-09T15:45:00Z","v":8386,"vw":117.050579},{"c":116.76,"h":117.33,"l":116.63,"n":148,"o":117.02,"t":"2026-10-09T16:00:00Z","v":6080,"vw":116.809856},{"c":116.76,"h":117.2198,"l":116.7,"n":27,"o":116.975,"t":"2026-10-09T16:15:00Z","v":2999,"vw":117.142165},{"c":116.775,"h":117.12,"l":116.68,"n":97,"o":116.885,"t":"2026-10-09T16:30:00Z","v":3625,"vw":116.990778},{"c":116.885,"h":117.17,"l":116.7068,"n":50,"o":116.895,"t":"2026-10-09T16:45:00Z","v":1913,"vw":116.911936},{"c":116.6,"h":117.12,"l":116.53,"n":158,"o":117.12,"t":"2026-10-09T17:00:00Z","v":7758,"vw":116.803207},{"c":116.67,"h":116.92,"l":116.595,"n":86,"o":116.595,"t":"2026-10-09T17:15:00Z","v":3340,"vw":116.785592},{"c":116.63,"h":116.91,"l":116.4,"n":117,"o":116.91,"t":"2026-10-09T17:30:00Z","v":3195,"vw":116.577078},{"c":116.655,"h":116.78,"l":116.47,"n":101,"o":116.78,"t":"2026-10-09T17:45:00Z","v":2784,"vw":116.595986},{"c":116.67,"h":116.96,"l":116.57,"n":70,"o":116.645,"t":"2026-10-09T18:00:00Z","v":1986,"vw":116.744805},{"c":116.89,"h":116.89,"l":116.6,"n":63,"o":116.62,"t":"2026-10-09T18:15:00Z","v":1782,"vw":116.676784},{"c":116.69,"h":116.84,"l":116.6301,"n":185,"o":116.82,"t":"2026-10-09T18:30:00Z","v":8597,"vw":116.733994},{"c":116.74,"h":117.11,"l":116.7,"n":225,"o":116.9,"t":"2026-10-09T18:45:00Z","v":9269,"vw":116.888012},{"c":116.72,"h":117,"l":116.68,"n":193,"o":116.71,"t":"2026-10-09T19:00:00Z","v":4133,"vw":116.82381},{"c":116.9025,"h":117.07,"l":116.64,"n":181,"o":116.715,"t":"2026-10-09T19:15:00Z","v":5661,"vw":116.79602},{"c":117.02,"h":117.12,"l":116.59,"n":349,"o":116.9,"t":"2026-10-09T19:30:00Z","v":19594,"vw":116.794941},{"c":117.51,"h":117.54,"l":116.73,"n":1137,"o":117.115,"t":"2026-10-09T19:45:00Z","v":38999,"vw":117.223941},{"c":117.49,"h":117.49,"l":117.49,"n":17,"o":117.49,"t":"2026-10-09T20:00:00Z","v":20758,"vw":117.49},{"c":119.2,"h":119.23,"l":119.2,"n":4,"o":119.22,"t":"2026-10-12T13:00:00Z","v":404,"vw":119.218198},{"c":119.22,"h":119.22,"l":118.79,"n":22,"o":118.79,"t":"2026-10-12T13:15:00Z","v":969,"vw":119.005},{"c":118.29,"h":120.21,"l":118.29,"n":291,"o":119.25,"t":"2026-10-12T13:30:00Z","v":15003,"vw":119.683096},{"c":117.31,"h":118.49,"l":117.22,"n":245,"o":118.49,"t":"2026-10-12T13:45:00Z","v":15886,"vw":118.047483},{"c":116.5,"h":117.04,"l":116.5,"n":217,"o":116.96,"t":"2026-10-12T14:00:00Z","v":7657,"vw":116.805472},{"c":116.615,"h":117.17,"l":116.37,"n":557,"o":116.57,"t":"2026-10-12T14:15:00Z","v":28417,"vw":116.786304},{"c":117.361,"h":117.53,"l":116.86,"n":231,"o":116.86,"t":"2026-10-12T14:30:00Z","v":16118,"vw":117.369783},{"c":117.565,"h":117.61,"l":117.1,"n":223,"o":117.1,"t":"2026-10-12T14:45:00Z","v":12440,"vw":117.452116},{"c":117.49,"h":117.81,"l":117.49,"n":151,"o":117.8,"t":"2026-10-12T15:00:00Z","v":4985,"vw":117.595462},{"c":116.94,"h":117.5,"l":116.8,"n":153,"o":117.5,"t":"2026-10-12T15:15:00Z","v":6777,"vw":117.117696},{"c":116.59,"h":117.17,"l":116.435,"n":227,"o":117.15,"t":"2026-10-12T15:30:00Z","v":7348,"vw":116.859021},{"c":116.605,"h":116.965,"l":116.245,"n":191,"o":116.6,"t":"2026-10-12T15:45:00Z","v":7088,"vw":116.490813},{"c":116.45,"h":116.66,"l":116.23,"n":167,"o":116.6,"t":"2026-10-12T16:00:00Z","v":5674,"vw":116.371095},{"c":116.245,"h":116.46,"l":116.1,"n":128,"o":116.3,"t":"2026-10-12T16:15:00Z","v":3702,"vw":116.236304},{"c":116.29,"h":116.45,"l":116.175,"n":284,"o":116.25,"t":"2026-10-12T16:30:00Z","v":10162,"vw":116.276764},{"c":116.2,"h":116.34,"l":116.01,"n":158,"o":116.34,"t":"2026-10-12T16:45:00Z","v":5673,"vw":116.105188},{"c":116.09,"h":116.32,"l":115.765,"n":242,"o":116.185,"t":"2026-10-12T17:00:00Z","v":7208,"vw":116.08583},{"c":116.16,"h":116.31,"l":116.13,"n":123,"o":116.13,"t":"2026-10-12T17:15:00Z","v":2635,"vw":116.183742},{"c":116.24,"h":116.37,"l":116.01,"n":244,"o":116.16,"t":"2026-10-12T17:30:00Z","v":11617,"vw":116.19818},{"c":115.675,"h":116.29,"l":115.675,"n":246,"o":116.225,"t":"2026-10-12T17:45:00Z","v":6843,"vw":116.087984},{"c":115.64,"h":116.03,"l":115.4235,"n":268,"o":115.67,"t":"2026-10-12T18:00:00Z","v":6522,"vw":115.740038},{"c":115.57,"h":115.97,"l":115.57,"n":231,"o":115.94,"t":"2026-10-12T18:15:00Z","v":5145,"vw":115.797626},{"c":115.8475,"h":115.88,"l":115.57,"n":256,"o":115.78,"t":"2026-10-12T18:30:00Z","v":10211,"vw":115.754395},{"c":115.945,"h":116.24,"l":115.83,"n":218,"o":115.84,"t":"2026-10-12T18:45:00Z","v":7217,"vw":115.974153},{"c":115.98,"h":116.055,"l":115.68,"n":223,"o":115.95,"t":"2026-10-12T19:00:00Z","v":6712,"vw":115.831349},{"c":115.41,"h":115.975,"l":115.39,"n":213,"o":115.975,"t":"2026-10-12T19:15:00Z","v":5828,"vw":115.622439},{"c":115.325,"h":115.69,"l":115.31,"n":639,"o":115.4,"t":"2026-10-12T19:30:00Z","v":21688,"vw":115.498392},{"c":114.97,"h":115.61,"l":114.89,"n":1601,"o":115.5,"t":"2026-10-12T19:45:00Z","v":72965,"vw":115.107328},{"c":115.04,"h":115.04,"l":115.04,"n":23,"o":115.04,"t":"2026-10-12T20:00:00Z","v":34117,"vw":115.04},{"c":115.16,"h":115.16,"l":114.88,"n":8,"o":114.88,"t":"2026-10-13T08:00:00Z","v":649,"vw":115.0025},{"c":114.73,"h":114.73,"l":114.73,"n":5,"o":114.73,"t":"2026-10-13T08:15:00Z","v":390,"vw":114.73},{"c":114.59,"h":114.59,"l":114.59,"n":15,"o":114.59,"t":"2026-10-13T11:00:00Z","v":431,"vw":114.59},{"c":114.6,"h":114.6,"l":114.6,"n":2,"o":114.6,"t":"2026-10-13T11:15:00Z","v":200,"vw":114.6},{"c":114.57,"h":114.57,"l":114.57,"n":1,"o":114.57,"t":"2026-10-13T11:45:00Z","v":100,"vw":114.57},{"c":113.92,"h":113.92,"l":113.92,"n":12,"o":113.92,"t":"2026-10-13T12:15:00Z","v":473,"vw":113.92},{"c":115.03,"h":115.03,"l":114.55,"n":27,"o":114.55,"t":"2026-10-13T12:45:00Z","v":1296,"vw":114.774496},{"c":115.67,"h":115.67,"l":115.67,"n":4,"o":115.67,"t":"2026-10-13T13:00:00Z","v":252,"vw":115.67},{"c":115.27,"h":115.43,"l":114.89,"n":26,"o":114.89,"t":"2026-10-13T13:15:00Z","v":964,"vw":115.2525},{"c":119.29,"h":119.29,"l":114.38,"n":496,"o":114.38,"t":"2026-10-13T13:30:00Z","v":39910,"vw":116.64252},{"c":119.43,"h":119.815,"l":118.45,"n":223,"o":118.85,"t":"2026-10-13T13:45:00Z","v":11008,"vw":119.264883},{"c":118.69,"h":119.39,"l":118.32,"n":383,"o":119.25,"t":"2026-10-13T14:00:00Z","v":24824,"vw":118.765039},{"c":117.1,"h":118.32,"l":116.92,"n":876,"o":118.22,"t":"2026-10-13T14:15:00Z","v":66158,"vw":117.429424},{"c":116.765,"h":116.96,"l":116.64,"n":99,"o":116.96,"t":"2026-10-13T14:30:00Z","v":3140,"vw":116.795},{"c":116.76,"h":116.86,"l":116.1901,"n":438,"o":116.55,"t":"2026-10-13T14:45:00Z","v":17271,"vw":116.648048},{"c":116.75,"h":117.09,"l":116.75,"n":145,"o":116.76,"t":"2026-10-13T15:00:00Z","v":5410,"vw":116.941495},{"c":116.9,"h":116.905,"l":116.71,"n":140,"o":116.8,"t":"2026-10-13T15:15:00Z","v":5176,"vw":116.790253},{"c":116.65,"h":117.045,"l":116.48,"n":333,"o":117,"t":"2026-10-13T15:30:00Z","v":20073,"vw":116.90337},{"c":116.08,"h":116.65,"l":116,"n":137,"o":116.65,"t":"2026-10-13T15:45:00Z","v":4286,"vw":116.231435},{"c":116.12,"h":116.17,"l":116,"n":161,"o":116,"t":"2026-10-13T16:00:00Z","v":5993,"vw":116.089757},{"c":116.06,"h":116.12,"l":115.85,"n":154,"o":116.12,"t":"2026-10-13T16:15:00Z","v":4415,"vw":116.0307},{"c":115.41,"h":116.28,"l":115.35,"n":274,"o":116.2,"t":"2026-10-13T16:30:00Z","v":10377,"vw":115.926508},{"c":115.45,"h":115.49,"l":115.22,"n":117,"o":115.37,"t":"2026-10-13T16:45:00Z","v":5184,"vw":115.355296},{"c":115.4899,"h":115.4899,"l":115.33,"n":160,"o":115.33,"t":"2026-10-13T17:00:00Z","v":4460,"vw":115.379394},{"c":114.98,"h":115.365,"l":114.95,"n":244,"o":115.365,"t":"2026-10-13T17:15:00Z","v":8439,"vw":115.17707},{"c":115.19,"h":115.29,"l":115.04,"n":164,"o":115.17,"t":"2026-10-13T17:30:00Z","v":4913,"vw":115.154719},{"c":115.23,"h":115.31,"l":115.03,"n":228,"o":115.2,"t":"2026-10-13T17:45:00Z","v":7717,"vw":115.158519},{"c":114.805,"h":115.43,"l":114.64,"n":1297,"o":115.24,"t":"2026-10-13T18:00:00Z","v":55298,"vw":115.092079},{"c":114.54,"h":114.9,"l":114.31,"n":208,"o":114.825,"t":"2026-10-13T18:15:00Z","v":9164,"vw":114.724864},{"c":114.35,"h":114.62,"l":114.25,"n":231,"o":114.405,"t":"2026-10-13T18:30:00Z","v":6109,"vw":114.41023},{"c":114.27,"h":114.59,"l":114.25,"n":337,"o":114.59,"t":"2026-10-13T18:45:00Z","v":16104,"vw":114.445503},{"c":114.21,"h":114.445,"l":113.7879,"n":341,"o":114.38,"t":"2026-10-13T19:00:00Z","v":12551,"vw":114.229027},{"c":114.025,"h":114.28,"l":113.985,"n":346,"o":114.2325,"t":"2026-10-13T19:15:00Z","v":19514,"vw":114.065173},{"c":114.81,"h":115.01,"l":113.88,"n":1540,"o":114.01,"t":"2026-10-13T19:30:00Z","v":106651,"vw":114.30535},{"c":114.915,"h":115.13,"l":114.58,"n":1756,"o":114.755,"t":"2026-10-13T19:45:00Z","v":137062,"vw":114.932786},{"c":114.95,"h":114.95,"l":114.95,"n":29,"o":114.95,"t":"2026-10-13T20:00:00Z","v":31804,"vw":114.95},{"c":114.37,"h":114.37,"l":114.37,"n":3,"o":114.37,"t":"2026-10-14T11:00:00Z","v":173,"vw":114.37},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-14T12:30:00Z","v":100,"vw":108},{"c":113.91,"h":113.91,"l":113.91,"n":1,"o":113.91,"t":"2026-10-14T13:00:00Z","v":100,"vw":113.91},{"c":114.22,"h":114.22,"l":114.08,"n":22,"o":114.08,"t":"2026-10-14T13:15:00Z","v":1098,"vw":114.144947},{"c":113.79,"h":114.345,"l":113.53,"n":1131,"o":114.14,"t":"2026-10-14T13:30:00Z","v":37979,"vw":113.987309},{"c":112.805,"h":114.26,"l":112.45,"n":497,"o":113.6,"t":"2026-10-14T13:45:00Z","v":34812,"vw":113.562372},{"c":111.5503,"h":113.03,"l":111.3548,"n":584,"o":112.77,"t":"2026-10-14T14:00:00Z","v":34689,"vw":112.021615},{"c":111.745,"h":112.255,"l":111.2,"n":461,"o":111.98,"t":"2026-10-14T14:15:00Z","v":24325,"vw":111.762086},{"c":111.235,"h":111.81,"l":110.83,"n":410,"o":111.71,"t":"2026-10-14T14:30:00Z","v":15661,"vw":111.202506},{"c":111.61,"h":111.61,"l":111.09,"n":257,"o":111.235,"t":"2026-10-14T14:45:00Z","v":5916,"vw":111.343565},{"c":111.93,"h":112,"l":111.38,"n":293,"o":111.46,"t":"2026-10-14T15:00:00Z","v":9942,"vw":111.762922},{"c":112.305,"h":112.4,"l":111.8,"n":235,"o":111.8,"t":"2026-10-14T15:15:00Z","v":8252,"vw":112.165311},{"c":111.805,"h":112.54,"l":111.535,"n":397,"o":112.34,"t":"2026-10-14T15:30:00Z","v":18829,"vw":111.780891},{"c":111.15,"h":112,"l":111.15,"n":367,"o":111.99,"t":"2026-10-14T15:45:00Z","v":18261,"vw":111.582491},{"c":111.79,"h":112.13,"l":111.355,"n":598,"o":111.355,"t":"2026-10-14T16:00:00Z","v":29991,"vw":111.933942},{"c":112.265,"h":112.3,"l":111.66,"n":292,"o":111.83,"t":"2026-10-14T16:15:00Z","v":14114,"vw":112.012882},{"c":112.1335,"h":112.44,"l":112.04,"n":227,"o":112.265,"t":"2026-10-14T16:30:00Z","v":7522,"vw":112.15015},{"c":111.855,"h":112.48,"l":111.77,"n":265,"o":112.44,"t":"2026-10-14T16:45:00Z","v":12193,"vw":112.130249},{"c":111.77,"h":112.05,"l":111.67,"n":245,"o":111.9,"t":"2026-10-14T17:00:00Z","v":7797,"vw":111.872468},{"c":111.755,"h":112.01,"l":111.68,"n":235,"o":111.72,"t":"2026-10-14T17:15:00Z","v":7918,"vw":111.859735},{"c":111.61,"h":111.87,"l":111.53,"n":148,"o":111.85,"t":"2026-10-14T17:30:00Z","v":9511,"vw":111.642535},{"c":112.01,"h":112.12,"l":111.41,"n":213,"o":111.7,"t":"2026-10-14T17:45:00Z","v":7500,"vw":111.800317},{"c":111.8,"h":112.14,"l":111.695,"n":397,"o":111.975,"t":"2026-10-14T18:00:00Z","v":23468,"vw":111.969573},{"c":111.87,"h":112.055,"l":111.75,"n":286,"o":111.94,"t":"2026-10-14T18:15:00Z","v":15932,"vw":111.928641},{"c":111.36,"h":111.97,"l":111.065,"n":372,"o":111.96,"t":"2026-10-14T18:30:00Z","v":16221,"vw":111.610043},{"c":111.07,"h":111.35,"l":110.94,"n":387,"o":111.185,"t":"2026-10-14T18:45:00Z","v":26887,"vw":111.076432},{"c":110.69,"h":111.24,"l":110.685,"n":643,"o":111.15,"t":"2026-10-14T19:00:00Z","v":33994,"vw":111.016304},{"c":110.895,"h":111.02,"l":110.7,"n":360,"o":110.7,"t":"2026-10-14T19:15:00Z","v":13437,"vw":110.85602},{"c":110.91,"h":111.22,"l":110.86,"n":589,"o":110.92,"t":"2026-10-14T19:30:00Z","v":28394,"vw":111.01524},{"c":111.08,"h":111.475,"l":110.765,"n":1884,"o":110.91,"t":"2026-10-14T19:45:00Z","v":98632,"vw":111.060017},{"c":111,"h":111,"l":111,"n":18,"o":111,"t":"2026-10-14T20:00:00Z","v":51413,"vw":111},{"c":110.28,"h":110.28,"l":110.28,"n":3,"o":110.28,"t":"2026-10-15T12:30:00Z","v":130,"vw":110.28},{"c":110.69,"h":110.69,"l":110.69,"n":2,"o":110.69,"t":"2026-10-15T12:45:00Z","v":105,"vw":110.69},{"c":110.66,"h":110.66,"l":110.66,"n":1,"o":110.66,"t":"2026-10-15T13:15:00Z","v":100,"vw":110.66},{"c":110.25,"h":111,"l":108.99,"n":1171,"o":110.74,"t":"2026-10-15T13:30:00Z","v":39534,"vw":110.172016},{"c":111.53,"h":111.55,"l":110.055,"n":753,"o":110.24,"t":"2026-10-15T13:45:00Z","v":20870,"vw":111.206197},{"c":113.57,"h":113.97,"l":111.625,"n":649,"o":111.9,"t":"2026-10-15T14:00:00Z","v":33221,"vw":112.617581},{"c":113.4,"h":113.78,"l":112.38,"n":264,"o":113.78,"t":"2026-10-15T14:15:00Z","v":28274,"vw":113.034981},{"c":113.76,"h":113.81,"l":113.01,"n":250,"o":113.3,"t":"2026-10-15T14:30:00Z","v":24933,"vw":113.317405},{"c":114.6,"h":114.9,"l":113.5,"n":90,"o":113.7125,"t":"2026-10-15T14:45:00Z","v":4143,"vw":114.227744},{"c":115.3875,"h":115.71,"l":114.745,"n":238,"o":114.745,"t":"2026-10-15T15:00:00Z","v":15894,"vw":114.99124},{"c":114.805,"h":116.225,"l":114.805,"n":436,"o":115.375,"t":"2026-10-15T15:15:00Z","v":34750,"vw":115.872016},{"c":114.895,"h":115.2,"l":114.74,"n":176,"o":115.01,"t":"2026-10-15T15:30:00Z","v":7783,"vw":114.98434},{"c":114.99,"h":115.25,"l":114.68,"n":67,"o":114.89,"t":"2026-10-15T15:45:00Z","v":1942,"vw":114.954167},{"c":114.45,"h":115.2,"l":114.43,"n":147,"o":114.78,"t":"2026-10-15T16:00:00Z","v":3431,"vw":114.740566},{"c":114.785,"h":115.14,"l":114.65,"n":61,"o":114.66,"t":"2026-10-15T16:15:00Z","v":4473,"vw":114.818586},{"c":114.57,"h":115.04,"l":114.57,"n":104,"o":115.04,"t":"2026-10-15T16:30:00Z","v":4444,"vw":114.766621},{"c":114.5,"h":114.8,"l":114.31,"n":186,"o":114.63,"t":"2026-10-15T16:45:00Z","v":4815,"vw":114.536763},{"c":114.14,"h":114.65,"l":114.14,"n":104,"o":114.65,"t":"2026-10-15T17:00:00Z","v":5045,"vw":114.3553},{"c":114.6,"h":114.765,"l":114.165,"n":337,"o":114.315,"t":"2026-10-15T17:15:00Z","v":14029,"vw":114.509938},{"c":114.46,"h":114.7,"l":114.42,"n":189,"o":114.63,"t":"2026-10-15T17:30:00Z","v":9770,"vw":114.539112},{"c":114.785,"h":114.79,"l":114.5,"n":81,"o":114.58,"t":"2026-10-15T17:45:00Z","v":5625,"vw":114.663651},{"c":114.51,"h":114.905,"l":114.51,"n":126,"o":114.9,"t":"2026-10-15T18:00:00Z","v":4768,"vw":114.659702},{"c":113.82,"h":114.72,"l":113.79,"n":236,"o":114.72,"t":"2026-10-15T18:15:00Z","v":7324,"vw":114.085227},{"c":113.63,"h":113.95,"l":113.63,"n":122,"o":113.79,"t":"2026-10-15T18:30:00Z","v":2806,"vw":113.828143},{"c":114.24,"h":114.24,"l":113.85,"n":204,"o":114.055,"t":"2026-10-15T18:45:00Z","v":9714,"vw":114.072897},{"c":114.39,"h":114.88,"l":114.39,"n":324,"o":114.515,"t":"2026-10-15T19:00:00Z","v":8373,"vw":114.688732},{"c":114.27,"h":114.6,"l":114.265,"n":209,"o":114.46,"t":"2026-10-15T19:15:00Z","v":6776,"vw":114.477945},{"c":114.85,"h":114.85,"l":114.24,"n":365,"o":114.4125,"t":"2026-10-15T19:30:00Z","v":16122,"vw":114.470177},{"c":114.815,"h":115.26,"l":114.51,"n":1434,"o":114.81,"t":"2026-10-15T19:45:00Z","v":64853,"vw":114.898056},{"c":114.91,"h":114.91,"l":114.91,"n":21,"o":114.91,"t":"2026-10-15T20:00:00Z","v":33613,"vw":114.91},{"c":114.57,"h":116.48,"l":114.57,"n":156,"o":116.48,"t":"2026-10-16T13:30:00Z","v":13571,"vw":115.874046},{"c":114.11,"h":114.71,"l":114.08,"n":150,"o":114.51,"t":"2026-10-16T13:45:00Z","v":9757,"vw":114.39474},{"c":113.18,"h":113.87,"l":112.555,"n":247,"o":113.87,"t":"2026-10-16T14:00:00Z","v":11011,"vw":113.000003},{"c":112.13,"h":113.83,"l":111.9399,"n":151,"o":113.72,"t":"2026-10-16T14:15:00Z","v":11307,"vw":112.467669},{"c":112.61,"h":112.61,"l":111.5615,"n":91,"o":111.72,"t":"2026-10-16T14:30:00Z","v":4239,"vw":112.222338},{"c":111.485,"h":113.105,"l":111.485,"n":118,"o":112.675,"t":"2026-10-16T14:45:00Z","v":6170,"vw":112.840337},{"c":110.94,"h":111.97,"l":110.46,"n":130,"o":111.475,"t":"2026-10-16T15:00:00Z","v":3541,"vw":110.985867},{"c":110.8,"h":111.03,"l":110.75,"n":162,"o":110.97,"t":"2026-10-16T15:15:00Z","v":9797,"vw":110.821811},{"c":110.855,"h":110.9226,"l":110.53,"n":88,"o":110.72,"t":"2026-10-16T15:30:00Z","v":3814,"vw":110.757119},{"c":110.74,"h":111.01,"l":110.66,"n":179,"o":110.66,"t":"2026-10-16T15:45:00Z","v":11194,"vw":110.925753},{"c":110.91,"h":111.04,"l":110.63,"n":353,"o":110.79,"t":"2026-10-16T16:00:00Z","v":10508,"vw":110.839138},{"c":110.83,"h":110.83,"l":110.49,"n":126,"o":110.71,"t":"2026-10-16T16:15:00Z","v":3672,"vw":110.705708},{"c":110.92,"h":110.92,"l":110.63,"n":86,"o":110.7525,"t":"2026-10-16T16:30:00Z","v":2462,"vw":110.745026},{"c":111.14,"h":111.42,"l":110.805,"n":135,"o":111.08,"t":"2026-10-16T16:45:00Z","v":5294,"vw":110.991852},{"c":110.505,"h":111.05,"l":110.5,"n":143,"o":111,"t":"2026-10-16T17:00:00Z","v":7427,"vw":110.930519},{"c":110.815,"h":110.815,"l":110.3,"n":164,"o":110.57,"t":"2026-10-16T17:15:00Z","v":13557,"vw":110.577435},{"c":110.8,"h":111.0375,"l":110.535,"n":100,"o":110.815,"t":"2026-10-16T17:30:00Z","v":3945,"vw":110.873064},{"c":111.0731,"h":111.0731,"l":110.62,"n":203,"o":110.775,"t":"2026-10-16T17:45:00Z","v":10199,"vw":110.779827},{"c":111.36,"h":111.93,"l":110.79,"n":788,"o":110.795,"t":"2026-10-16T18:00:00Z","v":56732,"vw":111.541823},{"c":111.54,"h":111.9,"l":111.415,"n":223,"o":111.4225,"t":"2026-10-16T18:15:00Z","v":7717,"vw":111.611284},{"c":111.38,"h":111.7,"l":111.22,"n":160,"o":111.695,"t":"2026-10-16T18:30:00Z","v":5881,"vw":111.517832},{"c":111.51,"h":111.795,"l":111.3064,"n":153,"o":111.3064,"t":"2026-10-16T18:45:00Z","v":4893,"vw":111.572247},{"c":111.115,"h":111.465,"l":111.115,"n":146,"o":111.46,"t":"2026-10-16T19:00:00Z","v":3468,"vw":111.2775},{"c":111.42,"h":111.59,"l":111.07,"n":187,"o":111.125,"t":"2026-10-16T19:15:00Z","v":7451,"vw":111.334445},{"c":111.15,"h":111.545,"l":111.025,"n":241,"o":111.36,"t":"2026-10-16T19:30:00Z","v":9219,"vw":111.218259},{"c":112.07,"h":112.42,"l":110.91,"n":1813,"o":110.91,"t":"2026-10-16T19:45:00Z","v":113217,"vw":111.837513},{"c":112.165,"h":112.165,"l":112.165,"n":18,"o":112.165,"t":"2026-10-16T20:00:00Z","v":33175,"vw":112.165},{"c":114.06,"h":114.06,"l":114.06,"n":3,"o":114.06,"t":"2026-10-19T09:15:00Z","v":400,"vw":114.06},{"c":113.92,"h":113.92,"l":113.92,"n":1,"o":113.92,"t":"2026-10-19T10:30:00Z","v":119,"vw":113.92},{"c":113.16,"h":113.92,"l":113.16,"n":21,"o":113.92,"t":"2026-10-19T11:00:00Z","v":1033,"vw":113.670054},{"c":113.23,"h":113.23,"l":113.22,"n":4,"o":113.22,"t":"2026-10-19T11:45:00Z","v":400,"vw":113.227436},{"c":113.04,"h":113.04,"l":113.04,"n":5,"o":113.04,"t":"2026-10-19T12:45:00Z","v":293,"vw":113.04},{"c":112.3,"h":113.03,"l":112.3,"n":21,"o":113.03,"t":"2026-10-19T13:00:00Z","v":1067,"vw":112.775842},{"c":111.93,"h":111.95,"l":111.61,"n":73,"o":111.95,"t":"2026-10-19T13:15:00Z","v":3112,"vw":111.73271},{"c":112.7175,"h":114.12,"l":112.2,"n":398,"o":112.2,"t":"2026-10-19T13:30:00Z","v":20936,"vw":113.18196},{"c":112.35,"h":113.22,"l":112.24,"n":256,"o":112.49,"t":"2026-10-19T13:45:00Z","v":15837,"vw":112.779289},{"c":112.915,"h":112.945,"l":112.51,"n":149,"o":112.525,"t":"2026-10-19T14:00:00Z","v":8969,"vw":112.728016},{"c":112.48,"h":112.905,"l":112.47,"n":129,"o":112.85,"t":"2026-10-19T14:15:00Z","v":6008,"vw":112.713296},{"c":112.565,"h":112.66,"l":112.35,"n":77,"o":112.565,"t":"2026-10-19T14:30:00Z","v":2791,"vw":112.49023},{"c":112.55,"h":113,"l":112.55,"n":123,"o":112.79,"t":"2026-10-19T14:45:00Z","v":6331,"vw":112.772839},{"c":113.26,"h":113.3303,"l":112.68,"n":157,"o":112.735,"t":"2026-10-19T15:00:00Z","v":8837,"vw":112.940546},{"c":114.12,"h":114.12,"l":113.24,"n":186,"o":113.24,"t":"2026-10-19T15:15:00Z","v":19708,"vw":113.512845},{"c":114.245,"h":114.49,"l":113.77,"n":94,"o":114.165,"t":"2026-10-19T15:30:00Z","v":6420,"vw":114.175208},{"c":113.985,"h":114.11,"l":113.9,"n":135,"o":114.06,"t":"2026-10-19T15:45:00Z","v":9716,"vw":113.993927},{"c":113.92,"h":114.4794,"l":113.88,"n":226,"o":113.99,"t":"2026-10-19T16:00:00Z","v":15305,"vw":114.073931},{"c":113.67,"h":114.1292,"l":113.64,"n":219,"o":113.965,"t":"2026-10-19T16:15:00Z","v":15930,"vw":113.913569},{"c":113.95,"h":114.0708,"l":113.78,"n":107,"o":113.94,"t":"2026-10-19T16:30:00Z","v":4759,"vw":113.913759},{"c":113.97,"h":114.055,"l":113.79,"n":75,"o":113.98,"t":"2026-10-19T16:45:00Z","v":2715,"vw":113.943983},{"c":114.005,"h":114.31,"l":113.82,"n":212,"o":113.945,"t":"2026-10-19T17:00:00Z","v":18570,"vw":114.048803},{"c":114.26,"h":114.42,"l":114,"n":208,"o":114,"t":"2026-10-19T17:15:00Z","v":13677,"vw":114.288329},{"c":114.27,"h":114.4,"l":114.045,"n":173,"o":114.27,"t":"2026-10-19T17:30:00Z","v":8842,"vw":114.265497},{"c":114.295,"h":114.315,"l":114.1,"n":164,"o":114.3,"t":"2026-10-19T17:45:00Z","v":5750,"vw":114.231418},{"c":114.36,"h":114.37,"l":114.2,"n":192,"o":114.2,"t":"2026-10-19T18:00:00Z","v":8143,"vw":114.256692},{"c":114,"h":114.3866,"l":114,"n":221,"o":114.3,"t":"2026-10-19T18:15:00Z","v":7823,"vw":114.229359},{"c":113.96,"h":114.265,"l":113.83,"n":265,"o":114,"t":"2026-10-19T18:30:00Z","v":26581,"vw":114.015322},{"c":114.16,"h":114.24,"l":114.1,"n":135,"o":114.115,"t":"2026-10-19T18:45:00Z","v":5679,"vw":114.126604},{"c":113.97,"h":114.27,"l":113.95,"n":407,"o":114.13,"t":"2026-10-19T19:00:00Z","v":18536,"vw":114.069704},{"c":113.93,"h":113.975,"l":113.64,"n":181,"o":113.975,"t":"2026-10-19T19:15:00Z","v":4752,"vw":113.795596},{"c":114.145,"h":114.31,"l":113.81,"n":339,"o":113.92,"t":"2026-10-19T19:30:00Z","v":13283,"vw":114.123837},{"c":113.81,"h":114.255,"l":113.64,"n":1224,"o":114.135,"t":"2026-10-19T19:45:00Z","v":74340,"vw":113.894823},{"c":113.84,"h":113.84,"l":113.84,"n":14,"o":113.84,"t":"2026-10-19T20:00:00Z","v":18219,"vw":113.84},{"c":114.38,"h":114.38,"l":114.38,"n":62,"o":114.38,"t":"2026-10-20T12:00:00Z","v":376,"vw":114.38},{"c":114.38,"h":114.38,"l":114.38,"n":9,"o":114.38,"t":"2026-10-20T13:00:00Z","v":206,"vw":114.38},{"c":116.475,"h":116.98,"l":114.97,"n":866,"o":115,"t":"2026-10-20T13:30:00Z","v":57210,"vw":115.863822},{"c":118.3,"h":118.39,"l":116.405,"n":346,"o":116.405,"t":"2026-10-20T13:45:00Z","v":21164,"vw":117.809913},{"c":116.88,"h":118.54,"l":116.88,"n":476,"o":118.54,"t":"2026-10-20T14:00:00Z","v":19561,"vw":117.929797},{"c":116.95,"h":117.48,"l":116.75,"n":149,"o":116.75,"t":"2026-10-20T14:15:00Z","v":5893,"vw":117.110459},{"c":117.5614,"h":117.5614,"l":116.68,"n":147,"o":116.75,"t":"2026-10-20T14:30:00Z","v":5709,"vw":117.119363},{"c":116.94,"h":117.3,"l":116.86,"n":188,"o":117.18,"t":"2026-10-20T14:45:00Z","v":9463,"vw":117.059867},{"c":116.59,"h":117.18,"l":116.2733,"n":244,"o":116.8,"t":"2026-10-20T15:00:00Z","v":18909,"vw":116.429646},{"c":116.73,"h":116.75,"l":116.54,"n":126,"o":116.75,"t":"2026-10-20T15:15:00Z","v":4255,"vw":116.657619},{"c":116.7,"h":116.81,"l":116.24,"n":159,"o":116.53,"t":"2026-10-20T15:30:00Z","v":8807,"vw":116.426136},{"c":116.595,"h":116.9,"l":116.56,"n":167,"o":116.78,"t":"2026-10-20T15:45:00Z","v":6404,"vw":116.691319},{"c":116.4,"h":116.7,"l":116.3801,"n":62,"o":116.66,"t":"2026-10-20T16:00:00Z","v":5099,"vw":116.450433},{"c":116.2,"h":116.44,"l":116.2,"n":211,"o":116.41,"t":"2026-10-20T16:15:00Z","v":8019,"vw":116.352147},{"c":116.205,"h":116.21,"l":116.04,"n":78,"o":116.2,"t":"2026-10-20T16:30:00Z","v":2761,"vw":116.167619},{"c":116.205,"h":116.3,"l":116.205,"n":94,"o":116.205,"t":"2026-10-20T16:45:00Z","v":3717,"vw":116.225062},{"c":116.275,"h":116.365,"l":116.09,"n":175,"o":116.34,"t":"2026-10-20T17:00:00Z","v":6822,"vw":116.237645},{"c":116.43,"h":116.585,"l":116.18,"n":156,"o":116.28,"t":"2026-10-20T17:15:00Z","v":5261,"vw":116.396465},{"c":116.1099,"h":116.43,"l":115.78,"n":110,"o":116.43,"t":"2026-10-20T17:30:00Z","v":4237,"vw":116.099866},{"c":115.935,"h":115.945,"l":115.935,"n":33,"o":115.945,"t":"2026-10-20T17:45:00Z","v":902,"vw":115.937857},{"c":115.62,"h":115.9851,"l":115.61,"n":156,"o":115.985,"t":"2026-10-20T18:00:00Z","v":5295,"vw":115.804126},{"c":115.4,"h":115.63,"l":115.175,"n":272,"o":115.615,"t":"2026-10-20T18:15:00Z","v":16185,"vw":115.435631},{"c":115.3693,"h":115.43,"l":115.14,"n":82,"o":115.43,"t":"2026-10-20T18:30:00Z","v":2617,"vw":115.264672},{"c":115,"h":115.24,"l":114.83,"n":195,"o":115.24,"t":"2026-10-20T18:45:00Z","v":10036,"vw":115.019238},{"c":115.03,"h":115.22,"l":114.98,"n":382,"o":115.015,"t":"2026-10-20T19:00:00Z","v":24248,"vw":115.071459},{"c":114.76,"h":114.93,"l":114.7,"n":197,"o":114.93,"t":"2026-10-20T19:15:00Z","v":9969,"vw":114.81868},{"c":114.59,"h":114.845,"l":114.51,"n":529,"o":114.53,"t":"2026-10-20T19:30:00Z","v":26088,"vw":114.70598},{"c":114.5,"h":114.73,"l":114.38,"n":1825,"o":114.61,"t":"2026-10-20T19:45:00Z","v":114221,"vw":114.527488},{"c":114.49,"h":114.49,"l":114.49,"n":25,"o":114.49,"t":"2026-10-20T20:00:00Z","v":128468,"vw":114.49},{"c":115.01,"h":115.01,"l":114.88,"n":11,"o":114.88,"t":"2026-10-21T08:00:00Z","v":1134,"vw":114.970022},{"c":114.72,"h":114.72,"l":114.72,"n":3,"o":114.72,"t":"2026-10-21T11:30:00Z","v":201,"vw":114.72},{"c":114.54,"h":114.55,"l":114.54,"n":2,"o":114.55,"t":"2026-10-21T12:00:00Z","v":274,"vw":114.54635},{"c":114.79,"h":114.79,"l":114.79,"n":2,"o":114.79,"t":"2026-10-21T12:15:00Z","v":230,"vw":114.79},{"c":114.5,"h":114.5,"l":114.5,"n":7,"o":114.5,"t":"2026-10-21T13:15:00Z","v":367,"vw":114.5},{"c":115.13,"h":116,"l":113.69,"n":618,"o":114.43,"t":"2026-10-21T13:30:00Z","v":36836,"vw":115.06469},{"c":115.145,"h":115.85,"l":115.05,"n":184,"o":115.09,"t":"2026-10-21T13:45:00Z","v":6937,"vw":115.434847},{"c":115.455,"h":115.745,"l":114.505,"n":255,"o":114.98,"t":"2026-10-21T14:00:00Z","v":9733,"vw":114.999714},{"c":116.21,"h":116.28,"l":115.59,"n":268,"o":115.6765,"t":"2026-10-21T14:15:00Z","v":11673,"vw":115.855015},{"c":116.45,"h":116.72,"l":116.32,"n":149,"o":116.44,"t":"2026-10-21T14:30:00Z","v":7592,"vw":116.512535},{"c":116.235,"h":116.49,"l":116.12,"n":96,"o":116.49,"t":"2026-10-21T14:45:00Z","v":2983,"vw":116.238356},{"c":116.195,"h":116.29,"l":115.93,"n":182,"o":116.2,"t":"2026-10-21T15:00:00Z","v":9093,"vw":116.029681},{"c":116.33,"h":116.4,"l":116,"n":309,"o":116.2,"t":"2026-10-21T15:15:00Z","v":23087,"vw":116.154969},{"c":115.9625,"h":116.3,"l":115.9625,"n":327,"o":116.28,"t":"2026-10-21T15:30:00Z","v":19748,"vw":116.184327},{"c":115.76,"h":116,"l":115.76,"n":65,"o":116,"t":"2026-10-21T15:45:00Z","v":2139,"vw":115.861072},{"c":115.67,"h":115.76,"l":115.62,"n":84,"o":115.62,"t":"2026-10-21T16:00:00Z","v":2709,"vw":115.68244},{"c":115.75,"h":115.75,"l":115.3286,"n":158,"o":115.67,"t":"2026-10-21T16:15:00Z","v":10039,"vw":115.526035},{"c":115.81,"h":116.17,"l":115.81,"n":190,"o":115.83,"t":"2026-10-21T16:30:00Z","v":15096,"vw":115.90904},{"c":115.81,"h":115.9216,"l":115.6542,"n":108,"o":115.9216,"t":"2026-10-21T16:45:00Z","v":1977,"vw":115.827949},{"c":115.375,"h":115.79,"l":115.375,"n":155,"o":115.79,"t":"2026-10-21T17:00:00Z","v":4355,"vw":115.553922},{"c":115.2758,"h":115.3926,"l":115.25,"n":78,"o":115.35,"t":"2026-10-21T17:15:00Z","v":2370,"vw":115.322434},{"c":115.03,"h":115.3633,"l":115.03,"n":104,"o":115.31,"t":"2026-10-21T17:30:00Z","v":5055,"vw":115.251506},{"c":115.09,"h":115.22,"l":114.89,"n":230,"o":115.03,"t":"2026-10-21T17:45:00Z","v":27149,"vw":115.072876},{"c":115.18,"h":115.3,"l":114.89,"n":123,"o":115.18,"t":"2026-10-21T18:00:00Z","v":5000,"vw":115.08375},{"c":115.41,"h":115.54,"l":115.295,"n":106,"o":115.34,"t":"2026-10-21T18:15:00Z","v":4050,"vw":115.392015},{"c":115.245,"h":115.41,"l":115.21,"n":168,"o":115.41,"t":"2026-10-21T18:30:00Z","v":3333,"vw":115.304693},{"c":114.935,"h":115.22,"l":114.865,"n":338,"o":115.22,"t":"2026-10-21T18:45:00Z","v":24538,"vw":115.027158},{"c":114.61,"h":114.9225,"l":114.5,"n":248,"o":114.9225,"t":"2026-10-21T19:00:00Z","v":5252,"vw":114.637092},{"c":114.81,"h":114.91,"l":114.655,"n":267,"o":114.655,"t":"2026-10-21T19:15:00Z","v":8183,"vw":114.809128},{"c":114.7,"h":115.03,"l":114.68,"n":393,"o":114.94,"t":"2026-10-21T19:30:00Z","v":14916,"vw":114.891684},{"c":115,"h":115.18,"l":114.62,"n":1379,"o":114.69,"t":"2026-10-21T19:45:00Z","v":91502,"vw":114.939668},{"c":114.95,"h":114.95,"l":114.95,"n":12,"o":114.95,"t":"2026-10-21T20:00:00Z","v":28756,"vw":114.95},{"c":114.16,"h":114.16,"l":114.16,"n":9,"o":114.16,"t":"2026-10-22T11:30:00Z","v":344,"vw":114.16},{"c":115.51,"h":115.51,"l":115.31,"n":2,"o":115.31,"t":"2026-10-22T12:30:00Z","v":200,"vw":115.41},{"c":116.1,"h":116.28,"l":116.1,"n":22,"o":116.24,"t":"2026-10-22T13:15:00Z","v":1234,"vw":116.215845},{"c":116.4,"h":116.475,"l":115.65,"n":285,"o":116.07,"t":"2026-10-22T13:30:00Z","v":15017,"vw":116.186397},{"c":116.02,"h":116.46,"l":115.74,"n":113,"o":116.46,"t":"2026-10-22T13:45:00Z","v":5349,"vw":116.098148},{"c":116.155,"h":116.56,"l":115.61,"n":440,"o":116.01,"t":"2026-10-22T14:00:00Z","v":26039,"vw":116.305148},{"c":116.16,"h":116.74,"l":115.745,"n":165,"o":116.38,"t":"2026-10-22T14:15:00Z","v":12791,"vw":116.137925},{"c":115.8778,"h":116.26,"l":115.8778,"n":113,"o":116.24,"t":"2026-10-22T14:30:00Z","v":4802,"vw":116.155014},{"c":116.74,"h":116.74,"l":116,"n":237,"o":116,"t":"2026-10-22T14:45:00Z","v":9659,"vw":116.442689},{"c":116.58,"h":116.91,"l":116.4158,"n":752,"o":116.91,"t":"2026-10-22T15:00:00Z","v":39425,"vw":116.666641},{"c":117.17,"h":117.18,"l":116.41,"n":203,"o":116.49,"t":"2026-10-22T15:15:00Z","v":15216,"vw":116.706464},{"c":117.7875,"h":118.2799,"l":117.28,"n":356,"o":117.32,"t":"2026-10-22T15:30:00Z","v":18586,"vw":117.653689},{"c":118.93,"h":119.0791,"l":117.85,"n":278,"o":117.85,"t":"2026-10-22T15:45:00Z","v":20365,"vw":118.531813},{"c":119.4,"h":119.53,"l":118.17,"n":439,"o":118.95,"t":"2026-10-22T16:00:00Z","v":30589,"vw":118.900962},{"c":119.15,"h":119.615,"l":119,"n":349,"o":119.35,"t":"2026-10-22T16:15:00Z","v":18935,"vw":119.319932},{"c":118.975,"h":119.5,"l":118.65,"n":301,"o":119.16,"t":"2026-10-22T16:30:00Z","v":17189,"vw":119.129221},{"c":118.595,"h":119.1,"l":118.19,"n":378,"o":119.07,"t":"2026-10-22T16:45:00Z","v":44507,"vw":118.460249},{"c":117.68,"h":118.585,"l":117.57,"n":414,"o":118.585,"t":"2026-10-22T17:00:00Z","v":28426,"vw":118.086868},{"c":117.57,"h":117.685,"l":117.44,"n":344,"o":117.685,"t":"2026-10-22T17:15:00Z","v":24626,"vw":117.569127},{"c":117.91,"h":117.92,"l":117.57,"n":395,"o":117.63,"t":"2026-10-22T17:30:00Z","v":22756,"vw":117.641244},{"c":117.79,"h":117.964,"l":117.53,"n":175,"o":117.77,"t":"2026-10-22T17:45:00Z","v":9585,"vw":117.768649},{"c":117.6,"h":117.755,"l":117.35,"n":232,"o":117.745,"t":"2026-10-22T18:00:00Z","v":14060,"vw":117.561551},{"c":117.395,"h":117.82,"l":117.34,"n":129,"o":117.645,"t":"2026-10-22T18:15:00Z","v":4625,"vw":117.565951},{"c":116.72,"h":117.24,"l":116.72,"n":233,"o":117.24,"t":"2026-10-22T18:30:00Z","v":21024,"vw":117.094891},{"c":116.56,"h":117.005,"l":116.365,"n":246,"o":116.805,"t":"2026-10-22T18:45:00Z","v":10896,"vw":116.68315},{"c":116.965,"h":116.965,"l":116.7,"n":166,"o":116.7,"t":"2026-10-22T19:00:00Z","v":6379,"vw":116.850664},{"c":117.11,"h":117.185,"l":116.74,"n":447,"o":116.86,"t":"2026-10-22T19:15:00Z","v":23867,"vw":117.01209},{"c":117.05,"h":117.17,"l":116.63,"n":540,"o":117.07,"t":"2026-10-22T19:30:00Z","v":26603,"vw":116.843078},{"c":117.085,"h":117.33,"l":116.8,"n":1420,"o":117.05,"t":"2026-10-22T19:45:00Z","v":60337,"vw":117.099772},{"c":117.15,"h":117.15,"l":117.085,"n":22,"o":117.085,"t":"2026-10-22T20:00:00Z","v":26952,"vw":117.149729},{"c":117.65,"h":117.65,"l":117.65,"n":1,"o":117.65,"t":"2026-10-22T21:15:00Z","v":225,"vw":117.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.025494639011174,"strike":156.7326185348232,"iv":0.7179665394542629,"gamma":0.007580205549986188,"theta":-0.07264633836425301,"vega":0.05812499060485474,"rho":0.008259060110907651,"breakevenPct":34.09104392166116},{"delta":0.15,"premium":1.5652000000000001,"strike":145.46,"iv":0.6560172,"gamma":0.0106884,"theta":-0.08904600000000001,"vega":0.0771704,"rho":0.01241163974361633,"breakevenPct":24.96829579260518},{"delta":0.2,"premium":2.0548165137614682,"strike":138.2262996941896,"iv":0.6019963302752294,"gamma":0.014093272171253824,"theta":-0.09829357798165138,"vega":0.09269266055045872,"rho":0.016583090975281534,"breakevenPct":19.235967877561457},{"delta":0.25,"premium":2.5064437194127245,"strike":132.64274061990213,"iv":0.5462463295269168,"gamma":0.01750293637846656,"theta":-0.10149445350734096,"vega":0.10491174551386624,"rho":0.020790419486328128,"breakevenPct":14.873934840046603},{"delta":0.3,"premium":3.209333333333334,"strike":129.26666666666668,"iv":0.54012,"gamma":0.01927066666666667,"theta":-0.11037466666666668,"vega":0.11447600000000001,"rho":0.024851905595333075,"breakevenPct":12.601784955376107},{"delta":0.35,"premium":4.230166666666667,"strike":127.18333333333334,"iv":0.5751200000000001,"gamma":0.019187333333333334,"theta":-0.12479133333333334,"vega":0.121226,"rho":0.028724431354999455,"breakevenPct":11.698682532936674},{"delta":0.4,"premium":5.251000000000001,"strike":125.1,"iv":0.61012,"gamma":0.019104,"theta":-0.139208,"vega":0.127976,"rho":0.03259695711466584,"breakevenPct":10.79558011049724},{"delta":0.45,"premium":6.246881720430109,"strike":122.44086021505376,"iv":0.6098038709677419,"gamma":0.019458279569892472,"theta":-0.14204967741935484,"vega":0.130347311827957,"rho":0.03647389619010808,"breakevenPct":9.381846099008817},{"delta":0.5,"premium":7.295539419087137,"strike":119.76141078838174,"iv":0.6104051867219917,"gamma":0.019699792531120332,"theta":-0.1445246887966805,"vega":0.13213298755186723,"rho":0.040312896279059984,"breakevenPct":7.995707783653955},{"delta":0.55,"premium":8.877489626556018,"strike":117.16804979253112,"iv":0.6376354771784233,"gamma":0.01861058091286307,"theta":-0.1491408713692946,"vega":0.13031763485477177,"rho":0.04377525888969611,"breakevenPct":7.136030105471427},{"delta":0.6,"premium":10.395036194415718,"strike":114.57600827300931,"iv":0.6566773526370218,"gamma":0.017666080661840746,"theta":-0.1512192347466391,"vega":0.1278163391933816,"rho":0.047284127884026,"breakevenPct":6.222732229005545},{"delta":0.65,"premium":11.584281282316443,"strike":111.99069286452948,"iv":0.6339782833505688,"gamma":0.01745925542916236,"theta":-0.14036091003102377,"vega":0.12181840744570838,"rho":0.051030066004989966,"breakevenPct":5.036102122265966},{"delta":0.7,"premium":12.911618942731277,"strike":109.36674008810573,"iv":0.6151321585903085,"gamma":0.016983370044052863,"theta":-0.12932764317180617,"vega":0.11481894273127755,"rho":0.05467445057159297,"breakevenPct":3.9340068260407977},{"delta":0.75,"premium":14.70126651982379,"strike":106.61343612334802,"iv":0.6091850220264318,"gamma":0.015606718061674008,"theta":-0.11770870044052864,"vega":0.10446651982378855,"rho":0.057978851499683216,"breakevenPct":3.114919373711687},{"delta":0.8,"premium":16.774218750000003,"strike":103.65234375,"iv":0.604379296875,"gamma":0.013883593749999997,"theta":-0.10435039062499998,"vega":0.09214687499999999,"rho":0.061068336774804007,"breakevenPct":2.3600191245218807},{"delta":0.85,"premium":19.248177083333335,"strike":100.39713541666667,"iv":0.6011891927083334,"gamma":0.011670052083333333,"theta":-0.088530078125,"vega":0.07704270833333333,"rho":0.06385361776818542,"breakevenPct":1.6959732256693512},{"delta":0.9,"premium":22.41905511811024,"strike":96.54330708661416,"iv":0.5884941732283464,"gamma":0.008842047244094486,"theta":-0.06738078740157478,"vega":0.05743259842519684,"rho":0.06610554330517397,"breakevenPct":1.115479987016068}],"put":[{"delta":0.1,"premium":1.2206751289149074,"strike":92.4050773489444,"iv":0.7321285567111566,"gamma":0.007538029645836469,"theta":-0.0703171911438267,"vega":0.057969934927786765,"rho":-0.010576572934908405,"breakevenPct":22.495195733081594},{"delta":0.15,"premium":1.9930416068866572,"strike":98.1348637015782,"iv":0.6926400286944047,"gamma":0.009992826398852224,"theta":-0.08966628407460545,"vega":0.07647431850789096,"rho":-0.015949084772788388,"breakevenPct":18.281494182157644},{"delta":0.2,"premium":2.7319548872180457,"strike":102.25563909774436,"iv":0.6751796992481203,"gamma":0.012533834586466166,"theta":-0.10436541353383459,"vega":0.09243157894736843,"rho":-0.021302888885410827,"breakevenPct":15.406983246471475},{"delta":0.25,"premium":3.5151805869074493,"strike":106.17381489841986,"iv":0.6403257336343116,"gamma":0.014869525959367946,"theta":-0.11211783295711061,"vega":0.10467878103837472,"rho":-0.026686527441389586,"breakevenPct":12.742342276657537},{"delta":0.3,"premium":4.573306997742662,"strike":108.99548532731377,"iv":0.6504837471783296,"gamma":0.015998194130925507,"theta":-0.12442031602708803,"vega":0.11472392776523702,"rho":-0.032251653806243875,"breakevenPct":11.243367335681176},{"delta":0.35,"premium":5.616331096196866,"strike":111.80089485458613,"iv":0.6454196868008949,"gamma":0.017192393736017896,"theta":-0.13063691275167785,"vega":0.12204586129753915,"rho":-0.037805337049808554,"breakevenPct":9.745377170939861},{"delta":0.4,"premium":6.651006711409396,"strike":114.59731543624162,"iv":0.6319409395973155,"gamma":0.018422818791946308,"theta":-0.13348926174496645,"vega":0.12786241610738255,"rho":-0.043352694592784576,"breakevenPct":8.247931385607979},{"delta":0.45,"premium":8.000211640211639,"strike":117.26455026455027,"iv":0.6310416931216931,"gamma":0.01878116402116402,"theta":-0.13525873015873016,"vega":0.1303304761904762,"rho":-0.04912120237178318,"breakevenPct":7.127633978462711},{"delta":0.5,"premium":9.40232804232804,"strike":119.91005291005291,"iv":0.6322586243386243,"gamma":0.018992804232804233,"theta":-0.13684603174603174,"vega":0.1322352380952381,"rho":-0.05492691299422485,"breakevenPct":6.070782092881547},{"delta":0.55,"premium":11.067069154774973,"strike":122.65093304061472,"iv":0.6312926454445664,"gamma":0.018787925356750824,"theta":-0.13382491767288693,"vega":0.1303913282107574,"rho":-0.060921994499726635,"breakevenPct":5.156086794866358},{"delta":0.6,"premium":12.966874999999998,"strike":125.5625,"iv":0.63659875,"gamma":0.01833,"theta":-0.13142625,"vega":0.12793500000000002,"rho":-0.06709689331345983,"breakevenPct":4.296111347216326},{"delta":0.65,"premium":16.209062499999998,"strike":129.46875,"iv":0.679645625,"gamma":0.016455,"theta":-0.13369187500000002,"vega":0.1226225,"rho":-0.07430108504994687,"breakevenPct":3.73167233319168},{"delta":0.7,"premium":18.89810126582278,"strike":133.0379746835443,"iv":0.6816721518987342,"gamma":0.01528860759493671,"theta":-0.12397468354430381,"vega":0.11473037974683545,"rho":-0.08108287609619218,"breakevenPct":2.983533006611548},{"delta":0.75,"premium":21.480627557980903,"strike":136.5075034106412,"iv":0.6694012278308322,"gamma":0.014187448840381991,"theta":-0.10932933151432468,"vega":0.10479358799454297,"rho":-0.08777974671744383,"breakevenPct":2.2295997852441136},{"delta":0.8,"premium":24.03860845839018,"strike":139.9181446111869,"iv":0.6472320600272852,"gamma":0.013027830832196451,"theta":-0.09084365620736697,"vega":0.0927881309686221,"rho":-0.09445334870403432,"breakevenPct":1.5048566487065649},{"delta":0.85,"premium":31.427358490566018,"strike":147.87735849056602,"iv":0.7032490566037733,"gamma":0.010036792452830194,"theta":-0.07950471698113205,"vega":0.07732830188679247,"rho":-0.10490750181107528,"breakevenPct":1.0199745006374863},{"delta":0.9,"premium":44.23750000000002,"strike":161.25000000000003,"iv":0.7940500000000001,"gamma":0.006699999999999997,"theta":-0.0635,"vega":0.058224999999999985,"rho":-0.11965967291969407,"breakevenPct":0.5418614534636687}]},"raw":{"call":[{"delta":0.1,"premium":1.025494639011174,"strike":156.7326185348232,"iv":0.7179665394542629,"gamma":0.007580205549986188,"theta":-0.07264633836425301,"vega":0.05812499060485474,"rho":0.008259060110907651,"breakevenPct":34.09104392166116},{"delta":0.15,"premium":1.5652000000000001,"strike":145.46,"iv":0.6560172,"gamma":0.0106884,"theta":-0.08904600000000001,"vega":0.0771704,"rho":0.01241163974361633,"breakevenPct":24.96829579260518},{"delta":0.2,"premium":2.0548165137614682,"strike":138.2262996941896,"iv":0.6019963302752294,"gamma":0.014093272171253824,"theta":-0.09829357798165138,"vega":0.09269266055045872,"rho":0.016583090975281534,"breakevenPct":19.235967877561457},{"delta":0.25,"premium":2.5064437194127245,"strike":132.64274061990213,"iv":0.5462463295269168,"gamma":0.01750293637846656,"theta":-0.10149445350734096,"vega":0.10491174551386624,"rho":0.020790419486328128,"breakevenPct":14.873934840046603},{"delta":0.3,"premium":3.209333333333334,"strike":129.26666666666668,"iv":0.54012,"gamma":0.01927066666666667,"theta":-0.11037466666666668,"vega":0.11447600000000001,"rho":0.024851905595333075,"breakevenPct":12.601784955376107},{"delta":0.35,"premium":4.230166666666667,"strike":127.18333333333334,"iv":0.5751200000000001,"gamma":0.019187333333333334,"theta":-0.12479133333333334,"vega":0.121226,"rho":0.028724431354999455,"breakevenPct":11.698682532936674},{"delta":0.4,"premium":5.251000000000001,"strike":125.1,"iv":0.61012,"gamma":0.019104,"theta":-0.139208,"vega":0.127976,"rho":0.03259695711466584,"breakevenPct":10.79558011049724},{"delta":0.45,"premium":6.246881720430109,"strike":122.44086021505376,"iv":0.6098038709677419,"gamma":0.019458279569892472,"theta":-0.14204967741935484,"vega":0.130347311827957,"rho":0.03647389619010808,"breakevenPct":9.381846099008817},{"delta":0.5,"premium":7.295539419087137,"strike":119.76141078838174,"iv":0.6104051867219917,"gamma":0.019699792531120332,"theta":-0.1445246887966805,"vega":0.13213298755186723,"rho":0.040312896279059984,"breakevenPct":7.995707783653955},{"delta":0.55,"premium":8.877489626556018,"strike":117.16804979253112,"iv":0.6376354771784233,"gamma":0.01861058091286307,"theta":-0.1491408713692946,"vega":0.13031763485477177,"rho":0.04377525888969611,"breakevenPct":7.136030105471427},{"delta":0.6,"premium":10.395036194415718,"strike":114.57600827300931,"iv":0.6566773526370218,"gamma":0.017666080661840746,"theta":-0.1512192347466391,"vega":0.1278163391933816,"rho":0.047284127884026,"breakevenPct":6.222732229005545},{"delta":0.65,"premium":11.584281282316443,"strike":111.99069286452948,"iv":0.6339782833505688,"gamma":0.01745925542916236,"theta":-0.14036091003102377,"vega":0.12181840744570838,"rho":0.051030066004989966,"breakevenPct":5.036102122265966},{"delta":0.7,"premium":12.911618942731277,"strike":109.36674008810573,"iv":0.6151321585903085,"gamma":0.016983370044052863,"theta":-0.12932764317180617,"vega":0.11481894273127755,"rho":0.05467445057159297,"breakevenPct":3.9340068260407977},{"delta":0.75,"premium":14.70126651982379,"strike":106.61343612334802,"iv":0.6091850220264318,"gamma":0.015606718061674008,"theta":-0.11770870044052864,"vega":0.10446651982378855,"rho":0.057978851499683216,"breakevenPct":3.114919373711687},{"delta":0.8,"premium":16.774218750000003,"strike":103.65234375,"iv":0.604379296875,"gamma":0.013883593749999997,"theta":-0.10435039062499998,"vega":0.09214687499999999,"rho":0.061068336774804007,"breakevenPct":2.3600191245218807},{"delta":0.85,"premium":19.248177083333335,"strike":100.39713541666667,"iv":0.6011891927083334,"gamma":0.011670052083333333,"theta":-0.088530078125,"vega":0.07704270833333333,"rho":0.06385361776818542,"breakevenPct":1.6959732256693512},{"delta":0.9,"premium":22.41905511811024,"strike":96.54330708661416,"iv":0.5884941732283464,"gamma":0.008842047244094486,"theta":-0.06738078740157478,"vega":0.05743259842519684,"rho":0.06610554330517397,"breakevenPct":1.115479987016068}],"put":[{"delta":0.1,"premium":1.2206751289149074,"strike":92.4050773489444,"iv":0.7321285567111566,"gamma":0.007538029645836469,"theta":-0.0703171911438267,"vega":0.057969934927786765,"rho":-0.010576572934908405,"breakevenPct":22.495195733081594},{"delta":0.15,"premium":1.9930416068866572,"strike":98.1348637015782,"iv":0.6926400286944047,"gamma":0.009992826398852224,"theta":-0.08966628407460545,"vega":0.07647431850789096,"rho":-0.015949084772788388,"breakevenPct":18.281494182157644},{"delta":0.2,"premium":2.7319548872180457,"strike":102.25563909774436,"iv":0.6751796992481203,"gamma":0.012533834586466166,"theta":-0.10436541353383459,"vega":0.09243157894736843,"rho":-0.021302888885410827,"breakevenPct":15.406983246471475},{"delta":0.25,"premium":3.5151805869074493,"strike":106.17381489841986,"iv":0.6403257336343116,"gamma":0.014869525959367946,"theta":-0.11211783295711061,"vega":0.10467878103837472,"rho":-0.026686527441389586,"breakevenPct":12.742342276657537},{"delta":0.3,"premium":4.573306997742662,"strike":108.99548532731377,"iv":0.6504837471783296,"gamma":0.015998194130925507,"theta":-0.12442031602708803,"vega":0.11472392776523702,"rho":-0.032251653806243875,"breakevenPct":11.243367335681176},{"delta":0.35,"premium":5.616331096196866,"strike":111.80089485458613,"iv":0.6454196868008949,"gamma":0.017192393736017896,"theta":-0.13063691275167785,"vega":0.12204586129753915,"rho":-0.037805337049808554,"breakevenPct":9.745377170939861},{"delta":0.4,"premium":6.651006711409396,"strike":114.59731543624162,"iv":0.6319409395973155,"gamma":0.018422818791946308,"theta":-0.13348926174496645,"vega":0.12786241610738255,"rho":-0.043352694592784576,"breakevenPct":8.247931385607979},{"delta":0.45,"premium":8.000211640211639,"strike":117.26455026455027,"iv":0.6310416931216931,"gamma":0.01878116402116402,"theta":-0.13525873015873016,"vega":0.1303304761904762,"rho":-0.04912120237178318,"breakevenPct":7.127633978462711},{"delta":0.5,"premium":9.40232804232804,"strike":119.91005291005291,"iv":0.6322586243386243,"gamma":0.018992804232804233,"theta":-0.13684603174603174,"vega":0.1322352380952381,"rho":-0.05492691299422485,"breakevenPct":6.070782092881547},{"delta":0.55,"premium":11.067069154774973,"strike":122.65093304061472,"iv":0.6312926454445664,"gamma":0.018787925356750824,"theta":-0.13382491767288693,"vega":0.1303913282107574,"rho":-0.060921994499726635,"breakevenPct":5.156086794866358},{"delta":0.6,"premium":12.966874999999998,"strike":125.5625,"iv":0.63659875,"gamma":0.01833,"theta":-0.13142625,"vega":0.12793500000000002,"rho":-0.06709689331345983,"breakevenPct":4.296111347216326},{"delta":0.65,"premium":16.209062499999998,"strike":129.46875,"iv":0.679645625,"gamma":0.016455,"theta":-0.13369187500000002,"vega":0.1226225,"rho":-0.07430108504994687,"breakevenPct":3.73167233319168},{"delta":0.7,"premium":18.89810126582278,"strike":133.0379746835443,"iv":0.6816721518987342,"gamma":0.01528860759493671,"theta":-0.12397468354430381,"vega":0.11473037974683545,"rho":-0.08108287609619218,"breakevenPct":2.983533006611548},{"delta":0.75,"premium":21.480627557980903,"strike":136.5075034106412,"iv":0.6694012278308322,"gamma":0.014187448840381991,"theta":-0.10932933151432468,"vega":0.10479358799454297,"rho":-0.08777974671744383,"breakevenPct":2.2295997852441136},{"delta":0.8,"premium":24.03860845839018,"strike":139.9181446111869,"iv":0.6472320600272852,"gamma":0.013027830832196451,"theta":-0.09084365620736697,"vega":0.0927881309686221,"rho":-0.09445334870403432,"breakevenPct":1.5048566487065649},{"delta":0.85,"premium":31.427358490566018,"strike":147.87735849056602,"iv":0.7032490566037733,"gamma":0.010036792452830194,"theta":-0.07950471698113205,"vega":0.07732830188679247,"rho":-0.10490750181107528,"breakevenPct":1.0199745006374863},{"delta":0.9,"premium":44.23750000000002,"strike":161.25000000000003,"iv":0.7940500000000001,"gamma":0.006699999999999997,"theta":-0.0635,"vega":0.058224999999999985,"rho":-0.11965967291969407,"breakevenPct":0.5418614534636687}]}},"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"}}