{"symbol":"Q","url":"https://intraalpha.com/companies/Q","capturedAt":"2026-10-23T04:07:21.281Z","state":"ready","quote":{"symbol":"Q","last_price":108.01,"prev_close":120.17,"regular_close":108.78,"change":-12.16,"change_pct":-10.119,"regular_change":-11.39,"regular_change_pct":-9.4782,"extended_change":-0.77,"extended_change_pct":-0.7079,"bid":108,"ask":109.55,"bid_size":200,"ask_size":100,"volume":2938986,"vwap":110.169602,"open":116,"high":116.75,"low":108.1,"close":108.78,"trade_count":49458,"last_trade_at":"2026-10-22T23:58:54.456900241Z","last_quote_at":"2026-10-23T00:00:00.219502205Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:20.240891039-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"Q","fetched_at":"2026-10-23T04:07:20.901921+00:00","name":"Qnity Electronics, Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"IQVIA Holdings Inc. provides integrated information and technology-enabled healthcare services in the Americas, Europe, Africa, and Asia-Pacific. The company is headquartered in Durham, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":25156291000,"ebitda":1526000000,"pe_ratio":42.92,"peg_ratio":1.317,"book_value":34.68,"dividend_per_share":0.22,"dividend_yield":0.0019,"eps":2.8,"revenue_ttm":5210000000,"gross_profit_ttm":2408000000,"profit_margin":0.113,"operating_margin_ttm":0.223,"return_on_assets_ttm":0.053,"return_on_equity_ttm":0.0672,"quarterly_earnings_growth":-0.343,"quarterly_revenue_growth":0.221,"analyst_target_price":174.2,"analyst_number":2,"beta":null,"fifty_two_week_high":177.16,"fifty_two_week_low":70.32,"fifty_day_ma":125.04,"two_hundred_day_ma":128.41,"shares_outstanding":209339000,"forward_pe":24.75,"price_to_sales":4.825,"price_to_book":3.588,"ev_to_revenue":5.59,"ev_to_ebitda":20.07},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:20.901921+00:00"},"optionObservedAt":"2026-10-22T19:59:22.462Z","bars":[{"c":120,"h":120,"l":120,"n":2,"o":120,"t":"2026-10-16T09:05:00Z","v":162,"vw":120},{"c":119.1,"h":119.1,"l":119.1,"n":1,"o":119.1,"t":"2026-10-16T11:45:00Z","v":100,"vw":119.1},{"c":118.82,"h":118.82,"l":118.82,"n":1,"o":118.82,"t":"2026-10-16T12:10:00Z","v":100,"vw":118.82},{"c":118.76,"h":118.76,"l":118.76,"n":1,"o":118.76,"t":"2026-10-16T13:00:00Z","v":100,"vw":118.76},{"c":117.14,"h":118,"l":117,"n":289,"o":117.49,"t":"2026-10-16T13:30:00Z","v":80321,"vw":117.470071},{"c":116.6588,"h":117.6099,"l":116.075,"n":219,"o":117.03,"t":"2026-10-16T13:35:00Z","v":22195,"vw":116.882598},{"c":117.73,"h":117.73,"l":116.7,"n":198,"o":117.0575,"t":"2026-10-16T13:40:00Z","v":10576,"vw":117.30376},{"c":117.8,"h":118.56,"l":117.67,"n":227,"o":118.38,"t":"2026-10-16T13:45:00Z","v":6752,"vw":117.972743},{"c":116.89,"h":117.83,"l":116.55,"n":496,"o":117.8025,"t":"2026-10-16T13:50:00Z","v":18787,"vw":117.050044},{"c":116.96,"h":117.32,"l":116.35,"n":413,"o":116.91,"t":"2026-10-16T13:55:00Z","v":29491,"vw":116.909106},{"c":117.37,"h":117.75,"l":117.01,"n":488,"o":117.195,"t":"2026-10-16T14:00:00Z","v":25423,"vw":117.38425},{"c":117.72,"h":117.98,"l":117.2201,"n":455,"o":117.365,"t":"2026-10-16T14:05:00Z","v":22432,"vw":117.562272},{"c":118.01,"h":118.03,"l":117.33,"n":282,"o":117.63,"t":"2026-10-16T14:10:00Z","v":10992,"vw":117.670557},{"c":117.725,"h":118.1231,"l":117.64,"n":242,"o":118.02,"t":"2026-10-16T14:15:00Z","v":8815,"vw":117.890084},{"c":118.14,"h":118.33,"l":117.63,"n":321,"o":117.72,"t":"2026-10-16T14:20:00Z","v":18132,"vw":117.933981},{"c":118.18,"h":118.18,"l":117.94,"n":183,"o":117.94,"t":"2026-10-16T14:25:00Z","v":5883,"vw":118.058008},{"c":118.515,"h":118.665,"l":118.05,"n":366,"o":118.18,"t":"2026-10-16T14:30:00Z","v":16886,"vw":118.325268},{"c":118.855,"h":118.99,"l":118.53,"n":318,"o":118.7,"t":"2026-10-16T14:35:00Z","v":11969,"vw":118.73233},{"c":118.7,"h":118.77,"l":118.5,"n":198,"o":118.7601,"t":"2026-10-16T14:40:00Z","v":8091,"vw":118.612411},{"c":118.98,"h":118.98,"l":118.5201,"n":269,"o":118.72,"t":"2026-10-16T14:45:00Z","v":14366,"vw":118.710881},{"c":118.6253,"h":119.42,"l":118.5,"n":272,"o":119.22,"t":"2026-10-16T14:50:00Z","v":11187,"vw":118.8745},{"c":118.7,"h":118.79,"l":118.485,"n":209,"o":118.485,"t":"2026-10-16T14:55:00Z","v":9045,"vw":118.624761},{"c":117.86,"h":118.67,"l":117.71,"n":326,"o":118.67,"t":"2026-10-16T15:00:00Z","v":23234,"vw":117.937197},{"c":116.97,"h":117.81,"l":116.97,"n":297,"o":117.81,"t":"2026-10-16T15:05:00Z","v":9918,"vw":117.386522},{"c":116.825,"h":117.0442,"l":116.67,"n":174,"o":116.8896,"t":"2026-10-16T15:10:00Z","v":7067,"vw":116.896488},{"c":116.885,"h":117.01,"l":116.815,"n":345,"o":116.815,"t":"2026-10-16T15:15:00Z","v":10607,"vw":116.904787},{"c":116.9276,"h":117.1107,"l":116.755,"n":237,"o":117.03,"t":"2026-10-16T15:20:00Z","v":7831,"vw":116.940944},{"c":117.16,"h":117.365,"l":116.94,"n":356,"o":116.94,"t":"2026-10-16T15:25:00Z","v":15936,"vw":117.082645},{"c":117.26,"h":117.29,"l":117.26,"n":101,"o":117.28,"t":"2026-10-16T15:30:00Z","v":1981,"vw":117.276667},{"c":117.39,"h":117.45,"l":116.98,"n":254,"o":117.265,"t":"2026-10-16T15:35:00Z","v":6276,"vw":117.312389},{"c":117.345,"h":117.5372,"l":117.13,"n":211,"o":117.425,"t":"2026-10-16T15:40:00Z","v":5684,"vw":117.310496},{"c":117.6,"h":117.7837,"l":117.35,"n":265,"o":117.48,"t":"2026-10-16T15:45:00Z","v":9545,"vw":117.554352},{"c":117.35,"h":117.525,"l":117.34,"n":328,"o":117.35,"t":"2026-10-16T15:50:00Z","v":11257,"vw":117.433144},{"c":117.33,"h":117.37,"l":117.2219,"n":222,"o":117.33,"t":"2026-10-16T15:55:00Z","v":7901,"vw":117.302083},{"c":117.355,"h":117.355,"l":117.0501,"n":304,"o":117.23,"t":"2026-10-16T16:00:00Z","v":7654,"vw":117.210566},{"c":117.24,"h":117.47,"l":117.24,"n":229,"o":117.375,"t":"2026-10-16T16:05:00Z","v":5903,"vw":117.350031},{"c":117.49,"h":117.49,"l":117.32,"n":235,"o":117.34,"t":"2026-10-16T16:10:00Z","v":6293,"vw":117.40415},{"c":117.45,"h":117.67,"l":117.36,"n":168,"o":117.57,"t":"2026-10-16T16:15:00Z","v":4628,"vw":117.52625},{"c":117.58,"h":117.72,"l":117.45,"n":194,"o":117.45,"t":"2026-10-16T16:20:00Z","v":5817,"vw":117.560608},{"c":117.49,"h":117.67,"l":117.37,"n":239,"o":117.46,"t":"2026-10-16T16:25:00Z","v":6395,"vw":117.512303},{"c":117.36,"h":117.635,"l":117.36,"n":174,"o":117.62,"t":"2026-10-16T16:30:00Z","v":3963,"vw":117.466151},{"c":117.7,"h":117.75,"l":117.24,"n":281,"o":117.25,"t":"2026-10-16T16:35:00Z","v":7033,"vw":117.519087},{"c":117.605,"h":117.71,"l":117.52,"n":205,"o":117.69,"t":"2026-10-16T16:40:00Z","v":5824,"vw":117.617566},{"c":117.37,"h":117.605,"l":117.37,"n":165,"o":117.605,"t":"2026-10-16T16:45:00Z","v":5045,"vw":117.498317},{"c":117.308,"h":117.4,"l":117.04,"n":164,"o":117.26,"t":"2026-10-16T16:50:00Z","v":4965,"vw":117.272793},{"c":117.425,"h":117.425,"l":117.22,"n":248,"o":117.22,"t":"2026-10-16T16:55:00Z","v":7618,"vw":117.379023},{"c":117.165,"h":117.44,"l":117.07,"n":262,"o":117.44,"t":"2026-10-16T17:00:00Z","v":10722,"vw":117.327456},{"c":117.41,"h":117.41,"l":117.14,"n":439,"o":117.175,"t":"2026-10-16T17:05:00Z","v":10534,"vw":117.2611},{"c":118.13,"h":118.445,"l":117.47,"n":876,"o":117.47,"t":"2026-10-16T17:10:00Z","v":41290,"vw":118.102352},{"c":117.19,"h":118.13,"l":117.16,"n":731,"o":118.1,"t":"2026-10-16T17:15:00Z","v":57332,"vw":117.790319},{"c":117.06,"h":117.41,"l":116.71,"n":356,"o":117.17,"t":"2026-10-16T17:20:00Z","v":12981,"vw":117.096425},{"c":117.42,"h":117.5,"l":117.1,"n":316,"o":117.2,"t":"2026-10-16T17:25:00Z","v":7968,"vw":117.287199},{"c":117.32,"h":117.46,"l":117.14,"n":288,"o":117.44,"t":"2026-10-16T17:30:00Z","v":8251,"vw":117.3366},{"c":116.96,"h":117.5,"l":116.96,"n":286,"o":117.495,"t":"2026-10-16T17:35:00Z","v":7818,"vw":117.206319},{"c":117.58,"h":117.6,"l":116.89,"n":476,"o":117.085,"t":"2026-10-16T17:40:00Z","v":18286,"vw":117.318474},{"c":117.255,"h":117.755,"l":117.15,"n":426,"o":117.59,"t":"2026-10-16T17:45:00Z","v":32677,"vw":117.30589},{"c":117.39,"h":117.7,"l":117.25,"n":371,"o":117.255,"t":"2026-10-16T17:50:00Z","v":41632,"vw":117.479788},{"c":117.4,"h":117.53,"l":117.2,"n":293,"o":117.455,"t":"2026-10-16T17:55:00Z","v":8742,"vw":117.34238},{"c":116.93,"h":117.51,"l":116.93,"n":262,"o":117.51,"t":"2026-10-16T18:00:00Z","v":7374,"vw":117.222761},{"c":117.195,"h":117.34,"l":116.96,"n":350,"o":116.96,"t":"2026-10-16T18:05:00Z","v":89081,"vw":117.15207},{"c":117.48,"h":117.51,"l":117.12,"n":291,"o":117.12,"t":"2026-10-16T18:10:00Z","v":8120,"vw":117.372909},{"c":116.92,"h":117.47,"l":116.92,"n":294,"o":117.46,"t":"2026-10-16T18:15:00Z","v":8342,"vw":117.186576},{"c":117.11,"h":117.12,"l":116.8068,"n":279,"o":116.92,"t":"2026-10-16T18:20:00Z","v":7510,"vw":117.024275},{"c":117.17,"h":117.2,"l":116.82,"n":300,"o":117.13,"t":"2026-10-16T18:25:00Z","v":9491,"vw":117.100401},{"c":117.12,"h":117.21,"l":116.9,"n":222,"o":117.15,"t":"2026-10-16T18:30:00Z","v":6020,"vw":117.088937},{"c":117.03,"h":117.165,"l":116.92,"n":219,"o":117.1,"t":"2026-10-16T18:35:00Z","v":6827,"vw":117.032632},{"c":116.8102,"h":117.04,"l":116.8102,"n":312,"o":117.04,"t":"2026-10-16T18:40:00Z","v":7132,"vw":116.9542},{"c":116.56,"h":117.039,"l":116.5,"n":334,"o":116.95,"t":"2026-10-16T18:45:00Z","v":10943,"vw":116.711023},{"c":116.43,"h":116.6072,"l":116.22,"n":296,"o":116.6072,"t":"2026-10-16T18:50:00Z","v":8355,"vw":116.384219},{"c":116.33,"h":116.395,"l":116.0701,"n":515,"o":116.365,"t":"2026-10-16T18:55:00Z","v":17756,"vw":116.250969},{"c":115.995,"h":116.35,"l":115.8,"n":415,"o":116.25,"t":"2026-10-16T19:00:00Z","v":12921,"vw":116.150329},{"c":115.89,"h":116.09,"l":115.51,"n":492,"o":116.09,"t":"2026-10-16T19:05:00Z","v":12596,"vw":115.903046},{"c":116.575,"h":116.61,"l":115.89,"n":501,"o":115.89,"t":"2026-10-16T19:10:00Z","v":24156,"vw":116.29992},{"c":116.475,"h":116.71,"l":116.33,"n":403,"o":116.51,"t":"2026-10-16T19:15:00Z","v":11448,"vw":116.56367},{"c":116.905,"h":116.975,"l":116.3719,"n":541,"o":116.3719,"t":"2026-10-16T19:20:00Z","v":17098,"vw":116.69236},{"c":116.98,"h":117.03,"l":116.76,"n":418,"o":116.975,"t":"2026-10-16T19:25:00Z","v":9517,"vw":116.877934},{"c":116.59,"h":117.17,"l":116.395,"n":558,"o":117.1,"t":"2026-10-16T19:30:00Z","v":15749,"vw":116.724138},{"c":116.53,"h":116.71,"l":116.45,"n":457,"o":116.62,"t":"2026-10-16T19:35:00Z","v":13059,"vw":116.557447},{"c":116.31,"h":116.71,"l":116.17,"n":799,"o":116.555,"t":"2026-10-16T19:40:00Z","v":27244,"vw":116.40964},{"c":116,"h":116.38,"l":116,"n":704,"o":116.2315,"t":"2026-10-16T19:45:00Z","v":23427,"vw":116.228189},{"c":116.06,"h":116.535,"l":116.04,"n":1090,"o":116.145,"t":"2026-10-16T19:50:00Z","v":43238,"vw":116.317914},{"c":115.37,"h":116.17,"l":115.1,"n":4745,"o":116,"t":"2026-10-16T19:55:00Z","v":225491,"vw":115.435439},{"c":116.01,"h":116.01,"l":115.27,"n":62,"o":115.27,"t":"2026-10-16T20:00:00Z","v":342059,"vw":115.369866},{"c":115.27,"h":115.27,"l":115.27,"n":5,"o":115.27,"t":"2026-10-16T22:25:00Z","v":140,"vw":115.27},{"c":115.5,"h":115.5,"l":115.5,"n":3,"o":115.5,"t":"2026-10-16T22:30:00Z","v":201,"vw":115.5},{"c":118.5,"h":118.5,"l":118.5,"n":2,"o":118.5,"t":"2026-10-19T11:10:00Z","v":154,"vw":118.5},{"c":118.91,"h":118.91,"l":118.91,"n":3,"o":118.91,"t":"2026-10-19T11:50:00Z","v":173,"vw":118.91},{"c":118.84,"h":118.84,"l":118.84,"n":4,"o":118.84,"t":"2026-10-19T12:00:00Z","v":200,"vw":118.84},{"c":120.5062,"h":120.5062,"l":120.5062,"n":1,"o":120.5062,"t":"2026-10-19T12:55:00Z","v":100,"vw":120.5062},{"c":119.9999,"h":119.9999,"l":119.9999,"n":1,"o":119.9999,"t":"2026-10-19T13:00:00Z","v":100,"vw":119.9999},{"c":119.73,"h":119.73,"l":119.73,"n":1,"o":119.73,"t":"2026-10-19T13:10:00Z","v":300,"vw":119.73},{"c":119.8958,"h":119.8958,"l":119.8958,"n":1,"o":119.8958,"t":"2026-10-19T13:25:00Z","v":200,"vw":119.8958},{"c":119,"h":120,"l":118.79,"n":301,"o":119.61,"t":"2026-10-19T13:30:00Z","v":25413,"vw":119.389277},{"c":119.0946,"h":119.565,"l":119.03,"n":179,"o":119.205,"t":"2026-10-19T13:35:00Z","v":8471,"vw":119.29723},{"c":119.21,"h":119.705,"l":119,"n":202,"o":119.32,"t":"2026-10-19T13:40:00Z","v":9291,"vw":119.359182},{"c":119.39,"h":119.91,"l":119.15,"n":271,"o":119.15,"t":"2026-10-19T13:45:00Z","v":12481,"vw":119.534691},{"c":119.04,"h":119.6425,"l":118.95,"n":380,"o":119.55,"t":"2026-10-19T13:50:00Z","v":18696,"vw":119.180987},{"c":118.88,"h":118.88,"l":118.51,"n":484,"o":118.88,"t":"2026-10-19T13:55:00Z","v":23329,"vw":118.689439},{"c":118.51,"h":118.94,"l":118.255,"n":365,"o":118.91,"t":"2026-10-19T14:00:00Z","v":19132,"vw":118.54921},{"c":118.825,"h":118.9295,"l":118.47,"n":316,"o":118.47,"t":"2026-10-19T14:05:00Z","v":11254,"vw":118.78355},{"c":119.03,"h":119.04,"l":118.55,"n":340,"o":118.83,"t":"2026-10-19T14:10:00Z","v":13645,"vw":118.778151},{"c":119.54,"h":119.545,"l":119.01,"n":219,"o":119.01,"t":"2026-10-19T14:15:00Z","v":11024,"vw":119.367207},{"c":119.635,"h":119.845,"l":119.53,"n":309,"o":119.61,"t":"2026-10-19T14:20:00Z","v":9383,"vw":119.691442},{"c":119.6,"h":119.8,"l":119.5,"n":387,"o":119.705,"t":"2026-10-19T14:25:00Z","v":11397,"vw":119.648809},{"c":118.985,"h":119.67,"l":118.985,"n":351,"o":119.665,"t":"2026-10-19T14:30:00Z","v":13868,"vw":119.427758},{"c":119.145,"h":119.425,"l":119.04,"n":192,"o":119.14,"t":"2026-10-19T14:35:00Z","v":7653,"vw":119.177788},{"c":119.635,"h":119.9,"l":119.1225,"n":183,"o":119.1225,"t":"2026-10-19T14:40:00Z","v":6963,"vw":119.563329},{"c":119.98,"h":120.26,"l":119.81,"n":421,"o":119.9,"t":"2026-10-19T14:45:00Z","v":15164,"vw":120.011513},{"c":119.875,"h":119.95,"l":119.525,"n":318,"o":119.72,"t":"2026-10-19T14:50:00Z","v":13786,"vw":119.672525},{"c":120.13,"h":120.2241,"l":119.87,"n":254,"o":119.87,"t":"2026-10-19T14:55:00Z","v":9735,"vw":120.117096},{"c":120.15,"h":120.3,"l":119.93,"n":431,"o":120.135,"t":"2026-10-19T15:00:00Z","v":23586,"vw":120.195419},{"c":120.57,"h":120.62,"l":120.145,"n":287,"o":120.15,"t":"2026-10-19T15:05:00Z","v":9432,"vw":120.313489},{"c":120.71,"h":120.7399,"l":120.43,"n":224,"o":120.56,"t":"2026-10-19T15:10:00Z","v":10145,"vw":120.510197},{"c":120.6399,"h":120.71,"l":120.28,"n":398,"o":120.6651,"t":"2026-10-19T15:15:00Z","v":17528,"vw":120.510448},{"c":120.775,"h":120.8025,"l":120.51,"n":319,"o":120.51,"t":"2026-10-19T15:20:00Z","v":13767,"vw":120.634865},{"c":120.75,"h":120.8,"l":120.6301,"n":299,"o":120.795,"t":"2026-10-19T15:25:00Z","v":9189,"vw":120.735866},{"c":120.575,"h":120.745,"l":120.39,"n":441,"o":120.745,"t":"2026-10-19T15:30:00Z","v":13194,"vw":120.550775},{"c":120.75,"h":120.9,"l":120.49,"n":324,"o":120.58,"t":"2026-10-19T15:35:00Z","v":8869,"vw":120.737531},{"c":120.595,"h":120.82,"l":120.595,"n":253,"o":120.745,"t":"2026-10-19T15:40:00Z","v":9176,"vw":120.667829},{"c":120.65,"h":120.735,"l":120.54,"n":340,"o":120.59,"t":"2026-10-19T15:45:00Z","v":11038,"vw":120.641517},{"c":120.295,"h":120.64,"l":120.26,"n":312,"o":120.64,"t":"2026-10-19T15:50:00Z","v":10767,"vw":120.475464},{"c":120.41,"h":120.5199,"l":120.21,"n":290,"o":120.295,"t":"2026-10-19T15:55:00Z","v":11113,"vw":120.409397},{"c":120.23,"h":120.42,"l":120,"n":331,"o":120.34,"t":"2026-10-19T16:00:00Z","v":9607,"vw":120.14062},{"c":120.285,"h":120.46,"l":120.11,"n":277,"o":120.3,"t":"2026-10-19T16:05:00Z","v":16260,"vw":120.305452},{"c":120.255,"h":120.4,"l":120.255,"n":190,"o":120.26,"t":"2026-10-19T16:10:00Z","v":7208,"vw":120.284803},{"c":120.06,"h":120.31,"l":120,"n":366,"o":120.25,"t":"2026-10-19T16:15:00Z","v":13388,"vw":120.171449},{"c":119.91,"h":120.03,"l":119.7925,"n":243,"o":120.03,"t":"2026-10-19T16:20:00Z","v":7802,"vw":119.961065},{"c":120.06,"h":120.1,"l":119.98,"n":209,"o":120.01,"t":"2026-10-19T16:25:00Z","v":6496,"vw":120.024587},{"c":119.9,"h":120.1,"l":119.8,"n":311,"o":120.1,"t":"2026-10-19T16:30:00Z","v":9290,"vw":119.913819},{"c":119.84,"h":119.85,"l":119.8134,"n":103,"o":119.835,"t":"2026-10-19T16:35:00Z","v":4158,"vw":119.835609},{"c":119.975,"h":120.02,"l":119.77,"n":339,"o":119.82,"t":"2026-10-19T16:40:00Z","v":8944,"vw":119.912395},{"c":119.66,"h":119.98,"l":119.66,"n":317,"o":119.975,"t":"2026-10-19T16:45:00Z","v":11986,"vw":119.782654},{"c":119.45,"h":119.695,"l":119.39,"n":323,"o":119.65,"t":"2026-10-19T16:50:00Z","v":10329,"vw":119.558208},{"c":119.565,"h":119.62,"l":119.45,"n":225,"o":119.45,"t":"2026-10-19T16:55:00Z","v":10520,"vw":119.537497},{"c":119.64,"h":119.69,"l":119.45,"n":293,"o":119.56,"t":"2026-10-19T17:00:00Z","v":8016,"vw":119.580432},{"c":119.735,"h":119.8499,"l":119.63,"n":355,"o":119.745,"t":"2026-10-19T17:05:00Z","v":12041,"vw":119.749341},{"c":119.575,"h":119.66,"l":119.57,"n":249,"o":119.63,"t":"2026-10-19T17:10:00Z","v":8266,"vw":119.611136},{"c":119.61,"h":119.79,"l":119.575,"n":254,"o":119.6,"t":"2026-10-19T17:15:00Z","v":7452,"vw":119.675432},{"c":119.5299,"h":119.5699,"l":119.455,"n":226,"o":119.55,"t":"2026-10-19T17:20:00Z","v":6603,"vw":119.505955},{"c":119.495,"h":119.595,"l":119.495,"n":229,"o":119.53,"t":"2026-10-19T17:25:00Z","v":7098,"vw":119.562929},{"c":119.445,"h":119.6399,"l":119.39,"n":378,"o":119.49,"t":"2026-10-19T17:30:00Z","v":16439,"vw":119.468027},{"c":119.32,"h":119.5,"l":119.32,"n":298,"o":119.445,"t":"2026-10-19T17:35:00Z","v":13989,"vw":119.405865},{"c":119.15,"h":119.31,"l":119.075,"n":345,"o":119.25,"t":"2026-10-19T17:40:00Z","v":11764,"vw":119.186459},{"c":118.68,"h":119.155,"l":118.63,"n":358,"o":119.155,"t":"2026-10-19T17:45:00Z","v":16384,"vw":118.929991},{"c":118.32,"h":118.76,"l":118.32,"n":245,"o":118.58,"t":"2026-10-19T17:50:00Z","v":10739,"vw":118.566556},{"c":118.625,"h":118.65,"l":118.2,"n":359,"o":118.32,"t":"2026-10-19T17:55:00Z","v":17604,"vw":118.314796},{"c":118.95,"h":118.95,"l":118.65,"n":407,"o":118.76,"t":"2026-10-19T18:00:00Z","v":20436,"vw":118.822175},{"c":118.7075,"h":118.96,"l":118.675,"n":300,"o":118.91,"t":"2026-10-19T18:05:00Z","v":14005,"vw":118.870266},{"c":118.88,"h":118.88,"l":118.6801,"n":196,"o":118.82,"t":"2026-10-19T18:10:00Z","v":7068,"vw":118.780773},{"c":118.93,"h":119.02,"l":118.76,"n":208,"o":118.87,"t":"2026-10-19T18:15:00Z","v":6748,"vw":118.897095},{"c":118.77,"h":118.95,"l":118.76,"n":230,"o":118.91,"t":"2026-10-19T18:20:00Z","v":9824,"vw":118.860445},{"c":118.69,"h":118.81,"l":118.555,"n":285,"o":118.81,"t":"2026-10-19T18:25:00Z","v":11412,"vw":118.668494},{"c":118.72,"h":118.8599,"l":118.69,"n":300,"o":118.69,"t":"2026-10-19T18:30:00Z","v":10312,"vw":118.755549},{"c":118.75,"h":118.89,"l":118.62,"n":290,"o":118.65,"t":"2026-10-19T18:35:00Z","v":11151,"vw":118.796135},{"c":118.935,"h":119.05,"l":118.7201,"n":365,"o":118.75,"t":"2026-10-19T18:40:00Z","v":19597,"vw":118.929748},{"c":118.945,"h":119.14,"l":118.87,"n":336,"o":118.87,"t":"2026-10-19T18:45:00Z","v":15592,"vw":119.046225},{"c":119.04,"h":119.11,"l":118.89,"n":427,"o":118.95,"t":"2026-10-19T18:50:00Z","v":26395,"vw":119.035477},{"c":119.48,"h":119.5999,"l":119.04,"n":393,"o":119.04,"t":"2026-10-19T18:55:00Z","v":17147,"vw":119.303844},{"c":119.64,"h":119.7,"l":119.47,"n":390,"o":119.55,"t":"2026-10-19T19:00:00Z","v":15711,"vw":119.607012},{"c":119.24,"h":119.64,"l":119.21,"n":455,"o":119.64,"t":"2026-10-19T19:05:00Z","v":15983,"vw":119.408196},{"c":119.285,"h":119.32,"l":119.17,"n":360,"o":119.235,"t":"2026-10-19T19:10:00Z","v":12482,"vw":119.247115},{"c":119.395,"h":119.44,"l":119.215,"n":512,"o":119.29,"t":"2026-10-19T19:15:00Z","v":17933,"vw":119.343617},{"c":119.785,"h":119.8425,"l":119.36,"n":511,"o":119.39,"t":"2026-10-19T19:20:00Z","v":17765,"vw":119.573327},{"c":119.56,"h":119.88,"l":119.43,"n":499,"o":119.815,"t":"2026-10-19T19:25:00Z","v":17709,"vw":119.583871},{"c":119.94,"h":120,"l":119.605,"n":535,"o":119.63,"t":"2026-10-19T19:30:00Z","v":17488,"vw":119.723004},{"c":120.13,"h":120.17,"l":119.97,"n":600,"o":120,"t":"2026-10-19T19:35:00Z","v":20092,"vw":120.059927},{"c":119.92,"h":120.21,"l":119.885,"n":663,"o":120.17,"t":"2026-10-19T19:40:00Z","v":20389,"vw":120.050018},{"c":119.7,"h":119.92,"l":119.63,"n":689,"o":119.92,"t":"2026-10-19T19:45:00Z","v":23981,"vw":119.755334},{"c":119.28,"h":119.755,"l":119.26,"n":1060,"o":119.64,"t":"2026-10-19T19:50:00Z","v":45641,"vw":119.489664},{"c":119.03,"h":119.53,"l":118.78,"n":2923,"o":119.3125,"t":"2026-10-19T19:55:00Z","v":153619,"vw":119.082832},{"c":119.05,"h":119.05,"l":118.93,"n":47,"o":119.05,"t":"2026-10-19T20:00:00Z","v":294060,"vw":119.049937},{"c":119.176,"h":119.176,"l":119.08,"n":8,"o":119.08,"t":"2026-10-19T20:10:00Z","v":600,"vw":119.128},{"c":119.5,"h":119.5,"l":119.5,"n":1,"o":119.5,"t":"2026-10-19T21:05:00Z","v":100,"vw":119.5},{"c":117,"h":117,"l":117,"n":5,"o":117,"t":"2026-10-20T11:55:00Z","v":510,"vw":117},{"c":121.5,"h":121.5,"l":117.58,"n":169,"o":119,"t":"2026-10-20T12:00:00Z","v":8475,"vw":119.258004},{"c":121,"h":122.05,"l":121,"n":52,"o":121.44,"t":"2026-10-20T12:05:00Z","v":2901,"vw":121.679235},{"c":120.12,"h":120.12,"l":120.12,"n":4,"o":120.12,"t":"2026-10-20T12:10:00Z","v":187,"vw":120.12},{"c":119.53,"h":119.53,"l":119.53,"n":8,"o":119.53,"t":"2026-10-20T12:20:00Z","v":220,"vw":119.53},{"c":119.18,"h":119.21,"l":119.18,"n":2,"o":119.21,"t":"2026-10-20T12:35:00Z","v":200,"vw":119.195},{"c":118.94,"h":118.94,"l":118.94,"n":7,"o":118.94,"t":"2026-10-20T12:55:00Z","v":311,"vw":118.94},{"c":118.49,"h":118.49,"l":118.49,"n":1,"o":118.49,"t":"2026-10-20T13:10:00Z","v":125,"vw":118.49},{"c":118.45,"h":118.45,"l":118.45,"n":1,"o":118.45,"t":"2026-10-20T13:15:00Z","v":278,"vw":118.45},{"c":119,"h":119,"l":119,"n":2,"o":119,"t":"2026-10-20T13:25:00Z","v":128,"vw":119},{"c":117.745,"h":118.7137,"l":117.2432,"n":226,"o":118.22,"t":"2026-10-20T13:30:00Z","v":17189,"vw":118.138806},{"c":117.84,"h":118.34,"l":117.1,"n":294,"o":117.5,"t":"2026-10-20T13:35:00Z","v":12143,"vw":117.605446},{"c":116.2479,"h":117.785,"l":116.2479,"n":453,"o":117.65,"t":"2026-10-20T13:40:00Z","v":27096,"vw":117.356576},{"c":115.31,"h":116.665,"l":115.31,"n":765,"o":116,"t":"2026-10-20T13:45:00Z","v":37047,"vw":115.92194},{"c":116.645,"h":116.95,"l":115.32,"n":589,"o":115.33,"t":"2026-10-20T13:50:00Z","v":57767,"vw":116.163594},{"c":116.75,"h":117.365,"l":116.35,"n":388,"o":116.645,"t":"2026-10-20T13:55:00Z","v":83817,"vw":116.569781},{"c":117.07,"h":117.53,"l":116.915,"n":437,"o":116.915,"t":"2026-10-20T14:00:00Z","v":19611,"vw":117.152573},{"c":117.555,"h":117.955,"l":117.09,"n":413,"o":117.195,"t":"2026-10-20T14:05:00Z","v":27734,"vw":117.675243},{"c":117.5,"h":117.505,"l":116.88,"n":260,"o":117.34,"t":"2026-10-20T14:10:00Z","v":11465,"vw":117.200657},{"c":117.96,"h":117.97,"l":117.505,"n":261,"o":117.505,"t":"2026-10-20T14:15:00Z","v":11909,"vw":117.60723},{"c":118.16,"h":118.5,"l":117.67,"n":241,"o":117.9,"t":"2026-10-20T14:20:00Z","v":42742,"vw":118.084825},{"c":118.76,"h":119.29,"l":118.15,"n":471,"o":118.15,"t":"2026-10-20T14:25:00Z","v":21192,"vw":118.685588},{"c":118.72,"h":119.68,"l":118.44,"n":346,"o":119.055,"t":"2026-10-20T14:30:00Z","v":15998,"vw":119.213432},{"c":119.02,"h":119.22,"l":118.33,"n":250,"o":118.47,"t":"2026-10-20T14:35:00Z","v":17284,"vw":118.716678},{"c":119.2569,"h":119.44,"l":119.035,"n":197,"o":119.035,"t":"2026-10-20T14:40:00Z","v":8229,"vw":119.278472},{"c":119.36,"h":119.67,"l":119.3,"n":226,"o":119.415,"t":"2026-10-20T14:45:00Z","v":11851,"vw":119.491609},{"c":119.685,"h":119.8,"l":119.06,"n":458,"o":119.16,"t":"2026-10-20T14:50:00Z","v":42372,"vw":119.214941},{"c":120,"h":120.22,"l":119.685,"n":516,"o":119.78,"t":"2026-10-20T14:55:00Z","v":38268,"vw":119.940801},{"c":119.676,"h":120.2,"l":119.545,"n":378,"o":120.06,"t":"2026-10-20T15:00:00Z","v":16355,"vw":119.928739},{"c":119.1,"h":119.65,"l":119.09,"n":157,"o":119.57,"t":"2026-10-20T15:05:00Z","v":4190,"vw":119.413036},{"c":117.915,"h":119.23,"l":117.76,"n":383,"o":119.23,"t":"2026-10-20T15:10:00Z","v":17874,"vw":118.221917},{"c":118.7,"h":118.7,"l":118.01,"n":184,"o":118.075,"t":"2026-10-20T15:15:00Z","v":6242,"vw":118.283595},{"c":118.665,"h":118.9999,"l":118.42,"n":118,"o":118.9999,"t":"2026-10-20T15:20:00Z","v":4566,"vw":118.662049},{"c":118.5,"h":118.78,"l":118.5,"n":180,"o":118.54,"t":"2026-10-20T15:25:00Z","v":4767,"vw":118.684993},{"c":118.63,"h":118.855,"l":118.43,"n":287,"o":118.5346,"t":"2026-10-20T15:30:00Z","v":15812,"vw":118.628616},{"c":118.585,"h":118.97,"l":118.55,"n":249,"o":118.76,"t":"2026-10-20T15:35:00Z","v":9796,"vw":118.732139},{"c":118.91,"h":119.065,"l":118.47,"n":278,"o":118.47,"t":"2026-10-20T15:40:00Z","v":9177,"vw":118.826074},{"c":118.71,"h":118.91,"l":118.46,"n":232,"o":118.91,"t":"2026-10-20T15:45:00Z","v":9868,"vw":118.695524},{"c":119.015,"h":119.165,"l":118.52,"n":300,"o":118.52,"t":"2026-10-20T15:50:00Z","v":27810,"vw":118.826607},{"c":119.06,"h":119.24,"l":118.65,"n":476,"o":119.05,"t":"2026-10-20T15:55:00Z","v":52485,"vw":118.782806},{"c":118.8,"h":119.13,"l":118.77,"n":187,"o":119.13,"t":"2026-10-20T16:00:00Z","v":5100,"vw":118.926552},{"c":119.23,"h":119.23,"l":118.65,"n":200,"o":118.71,"t":"2026-10-20T16:05:00Z","v":9697,"vw":118.920775},{"c":118.865,"h":119.13,"l":118.855,"n":179,"o":119.13,"t":"2026-10-20T16:10:00Z","v":4251,"vw":118.956795},{"c":118.32,"h":118.84,"l":118.32,"n":228,"o":118.84,"t":"2026-10-20T16:15:00Z","v":7287,"vw":118.483211},{"c":118.63,"h":118.66,"l":118.3,"n":244,"o":118.34,"t":"2026-10-20T16:20:00Z","v":13143,"vw":118.488149},{"c":118.925,"h":118.925,"l":118.555,"n":165,"o":118.555,"t":"2026-10-20T16:25:00Z","v":4908,"vw":118.70568},{"c":118.885,"h":119.01,"l":118.76,"n":159,"o":118.76,"t":"2026-10-20T16:30:00Z","v":5579,"vw":118.890333},{"c":119.2499,"h":119.2499,"l":118.995,"n":176,"o":119,"t":"2026-10-20T16:35:00Z","v":10703,"vw":119.060992},{"c":118.65,"h":119.02,"l":118.65,"n":224,"o":118.93,"t":"2026-10-20T16:40:00Z","v":8189,"vw":118.747602},{"c":118.705,"h":118.815,"l":118.575,"n":205,"o":118.72,"t":"2026-10-20T16:45:00Z","v":8030,"vw":118.663707},{"c":118.33,"h":118.705,"l":118.215,"n":300,"o":118.705,"t":"2026-10-20T16:50:00Z","v":17294,"vw":118.347031},{"c":118.425,"h":118.425,"l":118.375,"n":125,"o":118.415,"t":"2026-10-20T16:55:00Z","v":3247,"vw":118.406265},{"c":118.52,"h":118.52,"l":118.38,"n":204,"o":118.38,"t":"2026-10-20T17:00:00Z","v":8371,"vw":118.407453},{"c":118.505,"h":118.53,"l":118.505,"n":83,"o":118.525,"t":"2026-10-20T17:05:00Z","v":1761,"vw":118.522188},{"c":118.565,"h":118.565,"l":118.32,"n":229,"o":118.37,"t":"2026-10-20T17:10:00Z","v":5006,"vw":118.3975},{"c":118.6,"h":118.61,"l":118.55,"n":98,"o":118.55,"t":"2026-10-20T17:15:00Z","v":2461,"vw":118.585749},{"c":118.82,"h":118.87,"l":118.67,"n":161,"o":118.67,"t":"2026-10-20T17:20:00Z","v":3072,"vw":118.817083},{"c":118.82,"h":118.99,"l":118.71,"n":145,"o":118.73,"t":"2026-10-20T17:25:00Z","v":4467,"vw":118.831802},{"c":118.94,"h":119.03,"l":118.88,"n":160,"o":118.99,"t":"2026-10-20T17:30:00Z","v":4824,"vw":118.975395},{"c":118.895,"h":118.895,"l":118.895,"n":23,"o":118.895,"t":"2026-10-20T17:35:00Z","v":540,"vw":118.895},{"c":118.6,"h":118.895,"l":118.6,"n":256,"o":118.895,"t":"2026-10-20T17:40:00Z","v":12378,"vw":118.700144},{"c":118.75,"h":118.75,"l":118.62,"n":188,"o":118.63,"t":"2026-10-20T17:45:00Z","v":8572,"vw":118.666947},{"c":118.8575,"h":118.875,"l":118.69,"n":156,"o":118.71,"t":"2026-10-20T17:50:00Z","v":6681,"vw":118.745817},{"c":118.8331,"h":118.8331,"l":118.74,"n":81,"o":118.75,"t":"2026-10-20T17:55:00Z","v":2536,"vw":118.777971},{"c":118.86,"h":118.87,"l":118.7,"n":192,"o":118.8,"t":"2026-10-20T18:00:00Z","v":12241,"vw":118.814052},{"c":118.6,"h":118.9499,"l":118.6,"n":323,"o":118.92,"t":"2026-10-20T18:05:00Z","v":7823,"vw":118.73117},{"c":118.44,"h":118.54,"l":118.36,"n":216,"o":118.43,"t":"2026-10-20T18:10:00Z","v":5573,"vw":118.488343},{"c":118.47,"h":118.68,"l":118.47,"n":309,"o":118.515,"t":"2026-10-20T18:15:00Z","v":12237,"vw":118.576403},{"c":118.71,"h":118.71,"l":118.56,"n":115,"o":118.56,"t":"2026-10-20T18:20:00Z","v":2601,"vw":118.691333},{"c":118.74,"h":118.74,"l":118.57,"n":180,"o":118.58,"t":"2026-10-20T18:25:00Z","v":3968,"vw":118.635455},{"c":118.43,"h":118.84,"l":118.43,"n":259,"o":118.75,"t":"2026-10-20T18:30:00Z","v":7163,"vw":118.656978},{"c":118.475,"h":118.485,"l":118.37,"n":117,"o":118.39,"t":"2026-10-20T18:35:00Z","v":2934,"vw":118.423966},{"c":118.21,"h":118.59,"l":118.18,"n":349,"o":118.5598,"t":"2026-10-20T18:40:00Z","v":11172,"vw":118.391816},{"c":118.34,"h":118.385,"l":118.05,"n":158,"o":118.05,"t":"2026-10-20T18:45:00Z","v":4789,"vw":118.276628},{"c":118.395,"h":118.6199,"l":118.34,"n":175,"o":118.3501,"t":"2026-10-20T18:50:00Z","v":3605,"vw":118.418739},{"c":118.66,"h":118.66,"l":118.455,"n":160,"o":118.455,"t":"2026-10-20T18:55:00Z","v":8057,"vw":118.625565},{"c":118.83,"h":118.86,"l":118.55,"n":277,"o":118.595,"t":"2026-10-20T19:00:00Z","v":8509,"vw":118.700361},{"c":119.19,"h":119.19,"l":118.84,"n":294,"o":118.84,"t":"2026-10-20T19:05:00Z","v":12277,"vw":119.110148},{"c":119.06,"h":119.19,"l":119.02,"n":293,"o":119.19,"t":"2026-10-20T19:10:00Z","v":8642,"vw":119.105873},{"c":119.095,"h":119.1,"l":118.99,"n":202,"o":119.04,"t":"2026-10-20T19:15:00Z","v":6791,"vw":119.051563},{"c":119.04,"h":119.09,"l":118.93,"n":257,"o":119.09,"t":"2026-10-20T19:20:00Z","v":6386,"vw":119.026901},{"c":118.79,"h":119.17,"l":118.79,"n":423,"o":119.1,"t":"2026-10-20T19:25:00Z","v":23528,"vw":119.049325},{"c":118.73,"h":118.88,"l":118.695,"n":422,"o":118.75,"t":"2026-10-20T19:30:00Z","v":12040,"vw":118.784446},{"c":118.36,"h":118.76,"l":118.36,"n":344,"o":118.68,"t":"2026-10-20T19:35:00Z","v":9743,"vw":118.595417},{"c":118.75,"h":118.77,"l":118.42,"n":392,"o":118.42,"t":"2026-10-20T19:40:00Z","v":11615,"vw":118.678364},{"c":118.47,"h":118.745,"l":118.4226,"n":930,"o":118.74,"t":"2026-10-20T19:45:00Z","v":51965,"vw":118.579731},{"c":118.44,"h":118.76,"l":118.355,"n":631,"o":118.47,"t":"2026-10-20T19:50:00Z","v":23703,"vw":118.559335},{"c":118.37,"h":118.495,"l":117.97,"n":2243,"o":118.495,"t":"2026-10-20T19:55:00Z","v":95353,"vw":118.248288},{"c":118.37,"h":118.37,"l":118.31,"n":66,"o":118.31,"t":"2026-10-20T20:00:00Z","v":166506,"vw":118.369921},{"c":123.5222,"h":123.5222,"l":123.5222,"n":1,"o":123.5222,"t":"2026-10-20T20:05:00Z","v":2575,"vw":123.5222},{"c":122.5739,"h":122.6344,"l":122.5739,"n":9,"o":122.6344,"t":"2026-10-20T20:10:00Z","v":207,"vw":122.60415},{"c":117.39,"h":117.39,"l":117.39,"n":1,"o":117.39,"t":"2026-10-20T20:15:00Z","v":845,"vw":117.39},{"c":120,"h":120.06,"l":120,"n":4,"o":120.06,"t":"2026-10-20T21:10:00Z","v":227,"vw":120.03},{"c":119.33,"h":119.33,"l":119.33,"n":1,"o":119.33,"t":"2026-10-20T21:55:00Z","v":100,"vw":119.33},{"c":120,"h":120,"l":120,"n":3,"o":120,"t":"2026-10-20T23:40:00Z","v":112,"vw":120},{"c":122,"h":122,"l":122,"n":11,"o":122,"t":"2026-10-21T08:00:00Z","v":342,"vw":122},{"c":120.04,"h":120.04,"l":120.04,"n":3,"o":120.04,"t":"2026-10-21T11:25:00Z","v":123,"vw":120.04},{"c":121.14,"h":121.14,"l":121.14,"n":1,"o":121.14,"t":"2026-10-21T12:20:00Z","v":100,"vw":121.14},{"c":120.52,"h":120.52,"l":120.52,"n":1,"o":120.52,"t":"2026-10-21T12:40:00Z","v":124,"vw":120.52},{"c":120.75,"h":120.75,"l":120.75,"n":1,"o":120.75,"t":"2026-10-21T12:55:00Z","v":100,"vw":120.75},{"c":120.7,"h":120.7,"l":120.7,"n":1,"o":120.7,"t":"2026-10-21T13:20:00Z","v":222,"vw":120.7},{"c":120.65,"h":121.5,"l":120.0001,"n":321,"o":121.5,"t":"2026-10-21T13:30:00Z","v":17993,"vw":121.141616},{"c":120.14,"h":120.65,"l":120.14,"n":142,"o":120.65,"t":"2026-10-21T13:35:00Z","v":4107,"vw":120.460004},{"c":119.585,"h":120.506,"l":119.555,"n":268,"o":120.506,"t":"2026-10-21T13:40:00Z","v":12127,"vw":120.021253},{"c":120.25,"h":120.41,"l":119.74,"n":276,"o":119.85,"t":"2026-10-21T13:45:00Z","v":10024,"vw":120.187414},{"c":119.965,"h":120.24,"l":119.815,"n":278,"o":119.925,"t":"2026-10-21T13:50:00Z","v":10130,"vw":120.004436},{"c":120.04,"h":120.055,"l":119.8552,"n":264,"o":119.94,"t":"2026-10-21T13:55:00Z","v":8024,"vw":120.00862},{"c":120.41,"h":120.66,"l":119.87,"n":533,"o":120.04,"t":"2026-10-21T14:00:00Z","v":30290,"vw":120.234646},{"c":119.48,"h":120.4,"l":119.47,"n":369,"o":120.4,"t":"2026-10-21T14:05:00Z","v":12131,"vw":119.806041},{"c":119.49,"h":119.75,"l":119.1575,"n":527,"o":119.3001,"t":"2026-10-21T14:10:00Z","v":29607,"vw":119.382986},{"c":119.65,"h":119.663,"l":119.27,"n":266,"o":119.355,"t":"2026-10-21T14:15:00Z","v":8660,"vw":119.435971},{"c":119.63,"h":119.97,"l":119.45,"n":792,"o":119.55,"t":"2026-10-21T14:20:00Z","v":61561,"vw":119.674747},{"c":119.8093,"h":119.9699,"l":119.48,"n":252,"o":119.61,"t":"2026-10-21T14:25:00Z","v":10141,"vw":119.755737},{"c":119.9,"h":120.04,"l":119.65,"n":252,"o":119.76,"t":"2026-10-21T14:30:00Z","v":9765,"vw":119.890653},{"c":119.9805,"h":119.9805,"l":119.54,"n":220,"o":119.9,"t":"2026-10-21T14:35:00Z","v":6159,"vw":119.823132},{"c":119.89,"h":120.0499,"l":119.63,"n":234,"o":119.78,"t":"2026-10-21T14:40:00Z","v":5825,"vw":119.862878},{"c":120.045,"h":120.055,"l":119.645,"n":172,"o":119.645,"t":"2026-10-21T14:45:00Z","v":4163,"vw":119.87233},{"c":119.8496,"h":119.93,"l":119.645,"n":279,"o":119.93,"t":"2026-10-21T14:50:00Z","v":12424,"vw":119.749263},{"c":119.59,"h":119.735,"l":119.57,"n":138,"o":119.735,"t":"2026-10-21T14:55:00Z","v":3073,"vw":119.685416},{"c":119.862,"h":119.97,"l":119.67,"n":150,"o":119.73,"t":"2026-10-21T15:00:00Z","v":2982,"vw":119.76284},{"c":119.75,"h":119.88,"l":119.74,"n":157,"o":119.88,"t":"2026-10-21T15:05:00Z","v":3851,"vw":119.793472},{"c":119.78,"h":120,"l":119.52,"n":467,"o":119.76,"t":"2026-10-21T15:10:00Z","v":30682,"vw":119.7863},{"c":119.92,"h":120.32,"l":119.835,"n":256,"o":119.98,"t":"2026-10-21T15:15:00Z","v":9164,"vw":120.156177},{"c":120.355,"h":120.57,"l":119.96,"n":392,"o":119.97,"t":"2026-10-21T15:20:00Z","v":18075,"vw":120.284402},{"c":120.48,"h":120.51,"l":120.19,"n":445,"o":120.34,"t":"2026-10-21T15:25:00Z","v":21123,"vw":120.333449},{"c":120.175,"h":120.64,"l":120.175,"n":476,"o":120.29,"t":"2026-10-21T15:30:00Z","v":30920,"vw":120.403608},{"c":120.745,"h":120.88,"l":120.195,"n":485,"o":120.195,"t":"2026-10-21T15:35:00Z","v":50359,"vw":120.473045},{"c":120.495,"h":120.9499,"l":120.38,"n":199,"o":120.74,"t":"2026-10-21T15:40:00Z","v":7648,"vw":120.629726},{"c":120.62,"h":120.98,"l":120.495,"n":261,"o":120.495,"t":"2026-10-21T15:45:00Z","v":13844,"vw":120.680563},{"c":121.12,"h":121.12,"l":120.705,"n":407,"o":120.72,"t":"2026-10-21T15:50:00Z","v":20434,"vw":120.886924},{"c":121.11,"h":121.28,"l":120.99,"n":292,"o":121.14,"t":"2026-10-21T15:55:00Z","v":13081,"vw":121.149948},{"c":120.795,"h":121.105,"l":120.69,"n":266,"o":121.011,"t":"2026-10-21T16:00:00Z","v":14388,"vw":120.882819},{"c":120.55,"h":120.795,"l":120.54,"n":244,"o":120.795,"t":"2026-10-21T16:05:00Z","v":9922,"vw":120.691032},{"c":120.75,"h":120.81,"l":120.51,"n":312,"o":120.59,"t":"2026-10-21T16:10:00Z","v":22373,"vw":120.75201},{"c":120.7,"h":120.765,"l":120.6,"n":188,"o":120.765,"t":"2026-10-21T16:15:00Z","v":5914,"vw":120.687154},{"c":120.29,"h":120.5002,"l":120.29,"n":190,"o":120.5002,"t":"2026-10-21T16:20:00Z","v":7620,"vw":120.388463},{"c":120.7,"h":120.715,"l":120.145,"n":264,"o":120.18,"t":"2026-10-21T16:25:00Z","v":9719,"vw":120.394077},{"c":120.41,"h":120.6887,"l":120.32,"n":189,"o":120.6887,"t":"2026-10-21T16:30:00Z","v":10679,"vw":120.429807},{"c":121.28,"h":121.44,"l":120.36,"n":587,"o":120.475,"t":"2026-10-21T16:35:00Z","v":33574,"vw":120.975722},{"c":120.74,"h":121.44,"l":120.675,"n":324,"o":121.38,"t":"2026-10-21T16:40:00Z","v":21366,"vw":120.999017},{"c":120.615,"h":120.8399,"l":120.615,"n":146,"o":120.69,"t":"2026-10-21T16:45:00Z","v":6861,"vw":120.647245},{"c":120.67,"h":120.77,"l":120.615,"n":239,"o":120.615,"t":"2026-10-21T16:50:00Z","v":9754,"vw":120.692604},{"c":120.53,"h":120.7,"l":120.46,"n":240,"o":120.695,"t":"2026-10-21T16:55:00Z","v":9225,"vw":120.547606},{"c":120.565,"h":120.58,"l":120.34,"n":265,"o":120.525,"t":"2026-10-21T17:00:00Z","v":7629,"vw":120.451128},{"c":120.8897,"h":120.8897,"l":120.58,"n":162,"o":120.71,"t":"2026-10-21T17:05:00Z","v":3606,"vw":120.700248},{"c":120.7425,"h":120.77,"l":120.65,"n":80,"o":120.77,"t":"2026-10-21T17:10:00Z","v":1987,"vw":120.701262},{"c":120.91,"h":120.91,"l":120.745,"n":235,"o":120.745,"t":"2026-10-21T17:15:00Z","v":5051,"vw":120.816478},{"c":120.825,"h":120.95,"l":120.7,"n":280,"o":120.905,"t":"2026-10-21T17:20:00Z","v":10687,"vw":120.839079},{"c":120.72,"h":120.8646,"l":120.64,"n":254,"o":120.825,"t":"2026-10-21T17:25:00Z","v":11394,"vw":120.706634},{"c":120.63,"h":120.78,"l":120.6,"n":416,"o":120.725,"t":"2026-10-21T17:30:00Z","v":15992,"vw":120.688972},{"c":120.92,"h":121.01,"l":120.68,"n":308,"o":120.68,"t":"2026-10-21T17:35:00Z","v":8469,"vw":120.889085},{"c":121.12,"h":121.24,"l":120.92,"n":227,"o":120.92,"t":"2026-10-21T17:40:00Z","v":6874,"vw":121.076764},{"c":120.95,"h":121.25,"l":120.95,"n":495,"o":121.22,"t":"2026-10-21T17:45:00Z","v":30450,"vw":121.180552},{"c":120.88,"h":121.09,"l":120.88,"n":313,"o":120.93,"t":"2026-10-21T17:50:00Z","v":29291,"vw":121.000265},{"c":120.945,"h":121.01,"l":120.91,"n":172,"o":120.93,"t":"2026-10-21T17:55:00Z","v":5295,"vw":120.953831},{"c":121.55,"h":121.595,"l":120.84,"n":502,"o":120.9,"t":"2026-10-21T18:00:00Z","v":24997,"vw":121.23277},{"c":121.59,"h":121.69,"l":121.515,"n":211,"o":121.5266,"t":"2026-10-21T18:05:00Z","v":7955,"vw":121.606306},{"c":121.745,"h":121.755,"l":121.605,"n":205,"o":121.605,"t":"2026-10-21T18:10:00Z","v":5632,"vw":121.721116},{"c":121.64,"h":121.78,"l":121.64,"n":174,"o":121.77,"t":"2026-10-21T18:15:00Z","v":4459,"vw":121.73208},{"c":121.43,"h":121.7,"l":121.43,"n":335,"o":121.68,"t":"2026-10-21T18:20:00Z","v":12574,"vw":121.615301},{"c":121.63,"h":121.63,"l":121.42,"n":203,"o":121.47,"t":"2026-10-21T18:25:00Z","v":7172,"vw":121.531598},{"c":121.585,"h":121.8,"l":121.57,"n":291,"o":121.6,"t":"2026-10-21T18:30:00Z","v":18655,"vw":121.692434},{"c":121.55,"h":121.64,"l":121.46,"n":171,"o":121.46,"t":"2026-10-21T18:35:00Z","v":6711,"vw":121.605034},{"c":121.48,"h":121.58,"l":121.46,"n":214,"o":121.55,"t":"2026-10-21T18:40:00Z","v":6834,"vw":121.496155},{"c":121.35,"h":121.53,"l":121.27,"n":450,"o":121.476,"t":"2026-10-21T18:45:00Z","v":14229,"vw":121.439752},{"c":121,"h":121.27,"l":120.985,"n":316,"o":121.23,"t":"2026-10-21T18:50:00Z","v":27974,"vw":121.04899},{"c":120.92,"h":121.25,"l":120.72,"n":587,"o":121.005,"t":"2026-10-21T18:55:00Z","v":28383,"vw":121.055323},{"c":120.56,"h":120.92,"l":120.26,"n":497,"o":120.92,"t":"2026-10-21T19:00:00Z","v":15752,"vw":120.542994},{"c":120,"h":120.53,"l":119.995,"n":385,"o":120.53,"t":"2026-10-21T19:05:00Z","v":14304,"vw":120.23255},{"c":120.335,"h":120.449,"l":119.99,"n":336,"o":119.99,"t":"2026-10-21T19:10:00Z","v":12764,"vw":120.271389},{"c":120.42,"h":120.605,"l":120.345,"n":474,"o":120.39,"t":"2026-10-21T19:15:00Z","v":17010,"vw":120.499823},{"c":120.43,"h":120.53,"l":120.23,"n":450,"o":120.42,"t":"2026-10-21T19:20:00Z","v":18175,"vw":120.367847},{"c":120.79,"h":120.79,"l":120.5,"n":467,"o":120.54,"t":"2026-10-21T19:25:00Z","v":27828,"vw":120.625501},{"c":120.525,"h":120.805,"l":120.5,"n":377,"o":120.805,"t":"2026-10-21T19:30:00Z","v":18373,"vw":120.575509},{"c":120.44,"h":120.68,"l":120.44,"n":381,"o":120.52,"t":"2026-10-21T19:35:00Z","v":19624,"vw":120.549206},{"c":120.4,"h":120.48,"l":120.17,"n":536,"o":120.38,"t":"2026-10-21T19:40:00Z","v":22028,"vw":120.3403},{"c":120.095,"h":120.48,"l":120.09,"n":627,"o":120.48,"t":"2026-10-21T19:45:00Z","v":28633,"vw":120.351066},{"c":120.335,"h":120.4,"l":119.98,"n":779,"o":120,"t":"2026-10-21T19:50:00Z","v":23173,"vw":120.236906},{"c":120.18,"h":120.33,"l":119.91,"n":2747,"o":120.3,"t":"2026-10-21T19:55:00Z","v":109391,"vw":120.175759},{"c":120.17,"h":120.26,"l":120.17,"n":67,"o":120.26,"t":"2026-10-21T20:00:00Z","v":258367,"vw":120.1702},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-10-21T20:10:00Z","v":100,"vw":120},{"c":120,"h":120,"l":120,"n":24,"o":120,"t":"2026-10-21T22:00:00Z","v":484,"vw":120},{"c":120.5,"h":120.5,"l":120.5,"n":2,"o":120.5,"t":"2026-10-21T22:20:00Z","v":105,"vw":120.5},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-10-21T22:50:00Z","v":200,"vw":120},{"c":119.3,"h":119.3,"l":119.3,"n":4,"o":119.3,"t":"2026-10-21T23:45:00Z","v":139,"vw":119.3},{"c":119,"h":119.3,"l":119,"n":6,"o":119.3,"t":"2026-10-21T23:50:00Z","v":522,"vw":119.151899},{"c":117.74,"h":117.74,"l":117.7,"n":13,"o":117.7,"t":"2026-10-22T08:00:00Z","v":617,"vw":117.712461},{"c":116.6,"h":116.6,"l":116.6,"n":3,"o":116.6,"t":"2026-10-22T09:55:00Z","v":102,"vw":116.6},{"c":116.19,"h":116.19,"l":116.19,"n":2,"o":116.19,"t":"2026-10-22T10:00:00Z","v":255,"vw":116.19},{"c":117.47,"h":117.47,"l":117.47,"n":12,"o":117.47,"t":"2026-10-22T11:00:00Z","v":453,"vw":117.47},{"c":116.91,"h":116.91,"l":116.91,"n":8,"o":116.91,"t":"2026-10-22T12:05:00Z","v":181,"vw":116.91},{"c":116,"h":116.15,"l":116,"n":29,"o":116,"t":"2026-10-22T12:50:00Z","v":1057,"vw":116.034221},{"c":115.3,"h":115.3,"l":115.3,"n":40,"o":115.3,"t":"2026-10-22T13:00:00Z","v":473,"vw":115.3},{"c":115.23,"h":115.23,"l":115.23,"n":2,"o":115.23,"t":"2026-10-22T13:05:00Z","v":400,"vw":115.23},{"c":115.5,"h":115.5,"l":115.5,"n":3,"o":115.5,"t":"2026-10-22T13:20:00Z","v":232,"vw":115.5},{"c":114.35,"h":116.75,"l":114.35,"n":706,"o":116,"t":"2026-10-22T13:30:00Z","v":36508,"vw":115.484622},{"c":114.085,"h":115.295,"l":113.6,"n":599,"o":114.46,"t":"2026-10-22T13:35:00Z","v":34941,"vw":114.337641},{"c":113.625,"h":114.085,"l":113.04,"n":397,"o":114.07,"t":"2026-10-22T13:40:00Z","v":22366,"vw":113.467726},{"c":114.015,"h":114.12,"l":112.93,"n":587,"o":113.26,"t":"2026-10-22T13:45:00Z","v":21018,"vw":113.433646},{"c":114.02,"h":114.05,"l":113,"n":381,"o":113.76,"t":"2026-10-22T13:50:00Z","v":28483,"vw":113.524188},{"c":114.46,"h":114.7499,"l":113.9,"n":495,"o":114.43,"t":"2026-10-22T13:55:00Z","v":53005,"vw":114.338752},{"c":114.42,"h":114.87,"l":114.27,"n":540,"o":114.46,"t":"2026-10-22T14:00:00Z","v":53674,"vw":114.516007},{"c":113.36,"h":114.28,"l":113.12,"n":610,"o":114.2,"t":"2026-10-22T14:05:00Z","v":47222,"vw":113.87072},{"c":113.25,"h":113.55,"l":113.03,"n":488,"o":113.36,"t":"2026-10-22T14:10:00Z","v":38735,"vw":113.275961},{"c":113.19,"h":113.84,"l":113.05,"n":462,"o":113.25,"t":"2026-10-22T14:15:00Z","v":46724,"vw":113.488999},{"c":112.465,"h":113.42,"l":112.32,"n":715,"o":113.0708,"t":"2026-10-22T14:20:00Z","v":48581,"vw":112.84267},{"c":111.255,"h":112.275,"l":111,"n":966,"o":112.12,"t":"2026-10-22T14:25:00Z","v":72299,"vw":111.545034},{"c":110.755,"h":111.45,"l":110.5,"n":856,"o":111.285,"t":"2026-10-22T14:30:00Z","v":52523,"vw":110.919502},{"c":110.715,"h":111,"l":110.5,"n":1108,"o":110.58,"t":"2026-10-22T14:35:00Z","v":55143,"vw":110.708197},{"c":111.18,"h":111.545,"l":110.715,"n":294,"o":110.715,"t":"2026-10-22T14:40:00Z","v":10340,"vw":111.281725},{"c":110.12,"h":111.13,"l":109.87,"n":1006,"o":111,"t":"2026-10-22T14:45:00Z","v":43613,"vw":110.200404},{"c":110.64,"h":110.795,"l":109.91,"n":562,"o":110.085,"t":"2026-10-22T14:50:00Z","v":29811,"vw":110.208398},{"c":110.76,"h":110.76,"l":110.25,"n":371,"o":110.42,"t":"2026-10-22T14:55:00Z","v":8463,"vw":110.443254},{"c":109.91,"h":110.705,"l":109.91,"n":446,"o":110.705,"t":"2026-10-22T15:00:00Z","v":14721,"vw":110.340216},{"c":109.83,"h":110.19,"l":109.83,"n":331,"o":109.9,"t":"2026-10-22T15:05:00Z","v":10815,"vw":110.020957},{"c":109.105,"h":109.81,"l":108.9,"n":674,"o":109.76,"t":"2026-10-22T15:10:00Z","v":37687,"vw":109.180077},{"c":109.35,"h":109.77,"l":109.105,"n":507,"o":109.105,"t":"2026-10-22T15:15:00Z","v":34726,"vw":109.432275},{"c":109.02,"h":109.9,"l":109.01,"n":373,"o":109.595,"t":"2026-10-22T15:20:00Z","v":11607,"vw":109.537616},{"c":109.005,"h":109.39,"l":108.9,"n":577,"o":109.05,"t":"2026-10-22T15:25:00Z","v":30441,"vw":109.08412},{"c":108.83,"h":109.06,"l":108.69,"n":565,"o":109.045,"t":"2026-10-22T15:30:00Z","v":28104,"vw":108.859122},{"c":109.0475,"h":109.24,"l":108.89,"n":432,"o":108.915,"t":"2026-10-22T15:35:00Z","v":19647,"vw":109.085795},{"c":108.98,"h":109.27,"l":108.78,"n":588,"o":108.94,"t":"2026-10-22T15:40:00Z","v":39411,"vw":108.994151},{"c":109.08,"h":109.22,"l":108.9393,"n":372,"o":108.98,"t":"2026-10-22T15:45:00Z","v":16225,"vw":109.061666},{"c":109.4,"h":109.45,"l":109.065,"n":440,"o":109.09,"t":"2026-10-22T15:50:00Z","v":14185,"vw":109.297073},{"c":109.68,"h":109.805,"l":109.415,"n":455,"o":109.415,"t":"2026-10-22T15:55:00Z","v":15624,"vw":109.631537},{"c":109.82,"h":110.1,"l":109.59,"n":513,"o":109.81,"t":"2026-10-22T16:00:00Z","v":16547,"vw":109.840516},{"c":110.0573,"h":110.0573,"l":109.6,"n":299,"o":109.65,"t":"2026-10-22T16:05:00Z","v":7925,"vw":109.822097},{"c":110.15,"h":110.24,"l":109.73,"n":337,"o":109.9,"t":"2026-10-22T16:10:00Z","v":10128,"vw":109.939063},{"c":110.3,"h":110.4,"l":109.9601,"n":362,"o":110.08,"t":"2026-10-22T16:15:00Z","v":12170,"vw":110.16803},{"c":110.45,"h":110.7093,"l":110.3,"n":330,"o":110.3,"t":"2026-10-22T16:20:00Z","v":10443,"vw":110.465708},{"c":110.27,"h":110.56,"l":110.21,"n":385,"o":110.52,"t":"2026-10-22T16:25:00Z","v":14857,"vw":110.348477},{"c":109.875,"h":110.18,"l":109.79,"n":421,"o":110.07,"t":"2026-10-22T16:30:00Z","v":18354,"vw":109.992593},{"c":110.09,"h":110.28,"l":109.81,"n":483,"o":109.81,"t":"2026-10-22T16:35:00Z","v":16306,"vw":110.034968},{"c":109.75,"h":110.2799,"l":109.75,"n":324,"o":110.1025,"t":"2026-10-22T16:40:00Z","v":10528,"vw":109.999055},{"c":109.54,"h":109.77,"l":109.4,"n":361,"o":109.77,"t":"2026-10-22T16:45:00Z","v":12292,"vw":109.6071},{"c":109.865,"h":109.92,"l":109.49,"n":383,"o":109.6,"t":"2026-10-22T16:50:00Z","v":14263,"vw":109.631972},{"c":110.4687,"h":110.4999,"l":109.9,"n":357,"o":109.9,"t":"2026-10-22T16:55:00Z","v":10764,"vw":110.155014},{"c":109.955,"h":110.405,"l":109.9,"n":294,"o":110.39,"t":"2026-10-22T17:00:00Z","v":10296,"vw":110.207459},{"c":110.19,"h":110.21,"l":109.8575,"n":273,"o":109.95,"t":"2026-10-22T17:05:00Z","v":10640,"vw":110.003489},{"c":110.35,"h":110.405,"l":110.18,"n":234,"o":110.18,"t":"2026-10-22T17:10:00Z","v":6101,"vw":110.320231},{"c":110.36,"h":110.6399,"l":110.25,"n":400,"o":110.51,"t":"2026-10-22T17:15:00Z","v":17283,"vw":110.483699},{"c":110.69,"h":110.96,"l":110.3,"n":720,"o":110.32,"t":"2026-10-22T17:20:00Z","v":38283,"vw":110.680796},{"c":110.84,"h":110.94,"l":110.56,"n":361,"o":110.645,"t":"2026-10-22T17:25:00Z","v":12420,"vw":110.741472},{"c":111.01,"h":111.1199,"l":110.765,"n":335,"o":110.7775,"t":"2026-10-22T17:30:00Z","v":21392,"vw":110.825164},{"c":110.57,"h":111.005,"l":110.525,"n":562,"o":111.005,"t":"2026-10-22T17:35:00Z","v":25335,"vw":110.75962},{"c":110.43,"h":110.63,"l":110.3389,"n":352,"o":110.49,"t":"2026-10-22T17:40:00Z","v":12065,"vw":110.485378},{"c":110.625,"h":110.735,"l":110.295,"n":403,"o":110.435,"t":"2026-10-22T17:45:00Z","v":15463,"vw":110.417499},{"c":110.585,"h":110.796,"l":110.5,"n":288,"o":110.605,"t":"2026-10-22T17:50:00Z","v":12107,"vw":110.621941},{"c":110.545,"h":110.66,"l":110.44,"n":413,"o":110.58,"t":"2026-10-22T17:55:00Z","v":22213,"vw":110.531018},{"c":110.315,"h":110.63,"l":110.22,"n":738,"o":110.555,"t":"2026-10-22T18:00:00Z","v":40233,"vw":110.433096},{"c":110.37,"h":110.54,"l":110.1208,"n":543,"o":110.295,"t":"2026-10-22T18:05:00Z","v":28681,"vw":110.353351},{"c":110.46,"h":110.7,"l":110.35,"n":385,"o":110.4193,"t":"2026-10-22T18:10:00Z","v":13917,"vw":110.479668},{"c":110.37,"h":110.42,"l":110.16,"n":557,"o":110.42,"t":"2026-10-22T18:15:00Z","v":21081,"vw":110.271272},{"c":110.09,"h":110.48,"l":110.09,"n":478,"o":110.285,"t":"2026-10-22T18:20:00Z","v":16024,"vw":110.299452},{"c":110.08,"h":110.1,"l":109.8,"n":701,"o":110.1,"t":"2026-10-22T18:25:00Z","v":30936,"vw":109.932734},{"c":110.15,"h":110.17,"l":109.85,"n":380,"o":109.985,"t":"2026-10-22T18:30:00Z","v":13615,"vw":110.040952},{"c":109.61,"h":110.31,"l":109.61,"n":540,"o":110.23,"t":"2026-10-22T18:35:00Z","v":31296,"vw":109.985027},{"c":109.505,"h":109.61,"l":109.27,"n":582,"o":109.59,"t":"2026-10-22T18:40:00Z","v":43911,"vw":109.42956},{"c":109.02,"h":109.5098,"l":108.82,"n":924,"o":109.46,"t":"2026-10-22T18:45:00Z","v":69821,"vw":109.092312},{"c":109.0106,"h":109.26,"l":108.985,"n":836,"o":109.04,"t":"2026-10-22T18:50:00Z","v":76786,"vw":109.038846},{"c":108.585,"h":109.28,"l":108.58,"n":450,"o":109.23,"t":"2026-10-22T18:55:00Z","v":15194,"vw":108.945623},{"c":108.7,"h":108.73,"l":108.15,"n":784,"o":108.46,"t":"2026-10-22T19:00:00Z","v":31091,"vw":108.359714},{"c":108.895,"h":109.03,"l":108.57,"n":844,"o":108.675,"t":"2026-10-22T19:05:00Z","v":32816,"vw":108.802835},{"c":109.295,"h":109.45,"l":108.8,"n":716,"o":108.91,"t":"2026-10-22T19:10:00Z","v":26767,"vw":109.092836},{"c":109.3,"h":109.46,"l":109.2,"n":605,"o":109.29,"t":"2026-10-22T19:15:00Z","v":19567,"vw":109.359339},{"c":109.62,"h":109.67,"l":109.2501,"n":710,"o":109.3,"t":"2026-10-22T19:20:00Z","v":20763,"vw":109.458245},{"c":109.315,"h":109.68,"l":109.255,"n":775,"o":109.62,"t":"2026-10-22T19:25:00Z","v":23030,"vw":109.525199},{"c":108.945,"h":109.5,"l":108.73,"n":1290,"o":109.315,"t":"2026-10-22T19:30:00Z","v":82183,"vw":109.271757},{"c":108.84,"h":109.22,"l":108.8,"n":824,"o":108.945,"t":"2026-10-22T19:35:00Z","v":34723,"vw":108.970481},{"c":108.6,"h":108.96,"l":108.6,"n":1007,"o":108.8,"t":"2026-10-22T19:40:00Z","v":51093,"vw":108.779722},{"c":108.345,"h":108.65,"l":108.1,"n":1222,"o":108.6275,"t":"2026-10-22T19:45:00Z","v":88934,"vw":108.451162},{"c":109.13,"h":109.34,"l":108.345,"n":1734,"o":108.345,"t":"2026-10-22T19:50:00Z","v":100011,"vw":109.060476},{"c":108.67,"h":109.175,"l":108.32,"n":4954,"o":109.12,"t":"2026-10-22T19:55:00Z","v":333806,"vw":108.679886},{"c":109.01,"h":109.01,"l":108.78,"n":43,"o":108.78,"t":"2026-10-22T20:00:00Z","v":263527,"vw":108.780088},{"c":109.38,"h":109.38,"l":109.38,"n":6,"o":109.38,"t":"2026-10-22T20:20:00Z","v":142,"vw":109.38},{"c":109,"h":109.01,"l":109,"n":4,"o":109.01,"t":"2026-10-22T20:40:00Z","v":806,"vw":109.00875},{"c":108.86,"h":108.86,"l":108.86,"n":2,"o":108.86,"t":"2026-10-22T20:45:00Z","v":154,"vw":108.86},{"c":108.74,"h":108.74,"l":108.74,"n":1,"o":108.74,"t":"2026-10-22T20:50:00Z","v":100,"vw":108.74},{"c":109.4,"h":109.4,"l":109.4,"n":3,"o":109.4,"t":"2026-10-22T21:55:00Z","v":110,"vw":109.4},{"c":109.39,"h":109.43,"l":109.39,"n":233,"o":109.43,"t":"2026-10-22T22:00:00Z","v":1322,"vw":109.403254},{"c":109.5,"h":109.5,"l":109.5,"n":1,"o":109.5,"t":"2026-10-22T22:30:00Z","v":100,"vw":109.5},{"c":109.01,"h":109.01,"l":109.01,"n":1,"o":109.01,"t":"2026-10-22T23:15:00Z","v":300,"vw":109.01},{"c":108.31,"h":108.31,"l":108.17,"n":3,"o":108.17,"t":"2026-10-22T23:35:00Z","v":300,"vw":108.246667},{"c":108.01,"h":108.65,"l":108.01,"n":2,"o":108.65,"t":"2026-10-22T23:55:00Z","v":440,"vw":108.300909}],"history":[{"c":97,"h":100.54,"l":95,"n":60430,"o":98,"t":"2025-11-03T05:00:00Z","v":10626224,"vw":97.455516},{"c":100.91,"h":104,"l":97.8,"n":58113,"o":99.5,"t":"2025-11-04T05:00:00Z","v":6091259,"vw":100.283175},{"c":99.65,"h":105.4,"l":93.38,"n":67692,"o":105.01,"t":"2025-11-05T05:00:00Z","v":7108485,"vw":97.200561},{"c":93.33,"h":101.15,"l":93.33,"n":48480,"o":100,"t":"2025-11-06T05:00:00Z","v":4096204,"vw":95.979754},{"c":92.31,"h":95,"l":88.681,"n":35427,"o":92.16,"t":"2025-11-07T05:00:00Z","v":3282809,"vw":92.51118},{"c":96.6,"h":99.39,"l":93.6,"n":35955,"o":94.93,"t":"2025-11-10T05:00:00Z","v":3220414,"vw":96.741556},{"c":96.53,"h":102.15,"l":95.5,"n":37335,"o":98.45,"t":"2025-11-11T05:00:00Z","v":2492584,"vw":97.828867},{"c":91.96,"h":96.67,"l":91.25,"n":35392,"o":96.67,"t":"2025-11-12T05:00:00Z","v":2740675,"vw":92.963485},{"c":85.9,"h":91.75,"l":84.82,"n":55427,"o":91.5,"t":"2025-11-13T05:00:00Z","v":3926142,"vw":86.717521},{"c":83.48,"h":87.05,"l":81.621,"n":29854,"o":84.15,"t":"2025-11-14T05:00:00Z","v":2466317,"vw":84.46979},{"c":81.46,"h":84.1,"l":79.2,"n":32209,"o":81.63,"t":"2025-11-17T05:00:00Z","v":2504885,"vw":81.473059},{"c":78.98,"h":82.03,"l":78.01,"n":38412,"o":79.5,"t":"2025-11-18T05:00:00Z","v":3116936,"vw":79.668757},{"c":79.62,"h":80.3099,"l":75.72,"n":43320,"o":79.13,"t":"2025-11-19T05:00:00Z","v":3325417,"vw":78.733059},{"c":74.9,"h":83.5,"l":74.5,"n":40046,"o":82.01,"t":"2025-11-20T05:00:00Z","v":3072505,"vw":76.832474},{"c":75.8,"h":77.935,"l":73.22,"n":38851,"o":74.97,"t":"2025-11-21T05:00:00Z","v":2736147,"vw":75.729341},{"c":73.54,"h":76.735,"l":72.81,"n":50253,"o":76.34,"t":"2025-11-24T05:00:00Z","v":5002063,"vw":74.182105},{"c":78.01,"h":79.06,"l":72.94,"n":34022,"o":73,"t":"2025-11-25T05:00:00Z","v":3033463,"vw":77.432833},{"c":79.23,"h":80.74,"l":77,"n":25871,"o":77.95,"t":"2025-11-26T05:00:00Z","v":2235053,"vw":79.328876},{"c":81.09,"h":81.25,"l":79.28,"n":11772,"o":79.28,"t":"2025-11-28T05:00:00Z","v":947312,"vw":80.7483},{"c":77.6,"h":81.0899,"l":77.42,"n":22695,"o":79,"t":"2025-12-01T05:00:00Z","v":1622241,"vw":78.641371},{"c":79.75,"h":80.49,"l":77.97,"n":23819,"o":78.17,"t":"2025-12-02T05:00:00Z","v":2182128,"vw":79.596301},{"c":80.28,"h":81.05,"l":78.9,"n":18705,"o":79.97,"t":"2025-12-03T05:00:00Z","v":1244671,"vw":80.344126},{"c":83.46,"h":83.57,"l":79.81,"n":25080,"o":80,"t":"2025-12-04T05:00:00Z","v":1826354,"vw":82.809051},{"c":82.04,"h":83.85,"l":81.82,"n":24860,"o":83.41,"t":"2025-12-05T05:00:00Z","v":1980350,"vw":82.422331},{"c":84.3,"h":84.69,"l":81.82,"n":21210,"o":81.95,"t":"2025-12-08T05:00:00Z","v":1652967,"vw":83.85659},{"c":85.09,"h":85.23,"l":83.715,"n":19903,"o":84,"t":"2025-12-09T05:00:00Z","v":1405026,"vw":84.664947},{"c":86.2,"h":87.95,"l":82.73,"n":21716,"o":83.79,"t":"2025-12-10T05:00:00Z","v":2396827,"vw":85.955154},{"c":84.8,"h":86.24,"l":83.51,"n":29381,"o":85.76,"t":"2025-12-11T05:00:00Z","v":2563539,"vw":84.654454},{"c":78.94,"h":84.59,"l":78.35,"n":35854,"o":84.38,"t":"2025-12-12T05:00:00Z","v":2778583,"vw":79.580065},{"c":76.63,"h":80.72,"l":75.655,"n":32358,"o":79.65,"t":"2025-12-15T05:00:00Z","v":2338487,"vw":77.651987},{"c":78.5,"h":79.13,"l":76.14,"n":36767,"o":76.5,"t":"2025-12-16T05:00:00Z","v":2971683,"vw":78.089027},{"c":76.26,"h":78.98,"l":75.67,"n":26779,"o":78.93,"t":"2025-12-17T05:00:00Z","v":2017451,"vw":76.497027},{"c":79.03,"h":80.69,"l":77.76,"n":30677,"o":78.32,"t":"2025-12-18T05:00:00Z","v":2565737,"vw":79.063867},{"c":79.7,"h":80,"l":77.18,"n":30338,"o":79.37,"t":"2025-12-19T05:00:00Z","v":6553346,"vw":79.33098},{"c":81.89,"h":82.73,"l":80.545,"n":25140,"o":80.96,"t":"2025-12-22T05:00:00Z","v":1723531,"vw":81.823815},{"c":83.17,"h":83.26,"l":81.13,"n":20077,"o":81.54,"t":"2025-12-23T05:00:00Z","v":1244138,"vw":82.573395},{"c":83.37,"h":83.64,"l":82.71,"n":11053,"o":83.37,"t":"2025-12-24T05:00:00Z","v":637046,"vw":83.140834},{"c":84.21,"h":84.43,"l":83.475,"n":13763,"o":83.63,"t":"2025-12-26T05:00:00Z","v":851169,"vw":84.061036},{"c":83.59,"h":84.38,"l":83,"n":16307,"o":84,"t":"2025-12-29T05:00:00Z","v":1117669,"vw":83.666855},{"c":84.01,"h":85,"l":83.48,"n":20940,"o":84.11,"t":"2025-12-30T05:00:00Z","v":1142943,"vw":84.086482},{"c":81.65,"h":84.09,"l":81.56,"n":16816,"o":84.09,"t":"2025-12-31T05:00:00Z","v":1098043,"vw":82.371668},{"c":84.98,"h":86.32,"l":81.61,"n":22442,"o":81.69,"t":"2026-01-02T05:00:00Z","v":1221099,"vw":84.738737},{"c":85.11,"h":86.87,"l":84.98,"n":22339,"o":85,"t":"2026-01-05T05:00:00Z","v":1269450,"vw":85.611469},{"c":91.14,"h":91.91,"l":85,"n":30812,"o":85.21,"t":"2026-01-06T05:00:00Z","v":2103941,"vw":90.200729},{"c":90.31,"h":92.94,"l":89.34,"n":25660,"o":92,"t":"2026-01-07T05:00:00Z","v":1655595,"vw":90.573691},{"c":89.5,"h":90.74,"l":88.33,"n":26230,"o":89.91,"t":"2026-01-08T05:00:00Z","v":2337002,"vw":89.395001},{"c":90.31,"h":91.89,"l":88.84,"n":27479,"o":90.17,"t":"2026-01-09T05:00:00Z","v":2140662,"vw":90.821566},{"c":90.91,"h":92.95,"l":89.34,"n":27753,"o":89.95,"t":"2026-01-12T05:00:00Z","v":2865373,"vw":91.124952},{"c":89.67,"h":92.04,"l":88.93,"n":28922,"o":91.09,"t":"2026-01-13T05:00:00Z","v":2735547,"vw":90.476612},{"c":89.88,"h":89.94,"l":85.67,"n":20808,"o":88.45,"t":"2026-01-14T05:00:00Z","v":1266450,"vw":88.906237},{"c":93.12,"h":97.84,"l":92.89,"n":49393,"o":93.64,"t":"2026-01-15T05:00:00Z","v":4533755,"vw":94.845342},{"c":97.25,"h":100.13,"l":93.955,"n":44716,"o":94.17,"t":"2026-01-16T05:00:00Z","v":4156657,"vw":97.320587},{"c":95.13,"h":97.63,"l":93.12,"n":27857,"o":93.97,"t":"2026-01-20T05:00:00Z","v":1719449,"vw":95.510893},{"c":102.7,"h":103.87,"l":95.34,"n":55106,"o":96.62,"t":"2026-01-21T05:00:00Z","v":4158813,"vw":101.25617},{"c":98.76,"h":107.84,"l":97.9,"n":47334,"o":106,"t":"2026-01-22T05:00:00Z","v":3652324,"vw":100.311743},{"c":96.11,"h":98,"l":94.96,"n":26481,"o":97.5,"t":"2026-01-23T05:00:00Z","v":2288900,"vw":96.226004},{"c":96.74,"h":99.3335,"l":95.24,"n":26004,"o":96.32,"t":"2026-01-26T05:00:00Z","v":1813907,"vw":97.62337},{"c":99.45,"h":100.61,"l":97.79,"n":23627,"o":97.79,"t":"2026-01-27T05:00:00Z","v":1286189,"vw":99.703616},{"c":102.43,"h":103.1,"l":99.25,"n":30354,"o":100.94,"t":"2026-01-28T05:00:00Z","v":2382159,"vw":101.242534},{"c":99.91,"h":103,"l":96.42,"n":25284,"o":102.68,"t":"2026-01-29T05:00:00Z","v":1573804,"vw":99.192695},{"c":96.18,"h":99.89,"l":96.01,"n":33318,"o":98.89,"t":"2026-01-30T05:00:00Z","v":2547984,"vw":97.323147},{"c":100.67,"h":100.83,"l":95.9,"n":30207,"o":96.23,"t":"2026-02-02T05:00:00Z","v":1998214,"vw":100.033784},{"c":99.88,"h":102.44,"l":97.51,"n":38709,"o":100.3,"t":"2026-02-03T05:00:00Z","v":2412597,"vw":99.756135},{"c":95.51,"h":100.92,"l":92.85,"n":35836,"o":100.05,"t":"2026-02-04T05:00:00Z","v":2481610,"vw":95.935329},{"c":92.77,"h":97,"l":92.67,"n":28209,"o":94.57,"t":"2026-02-05T05:00:00Z","v":1515042,"vw":93.786026},{"c":98.22,"h":99.79,"l":94,"n":28425,"o":94.985,"t":"2026-02-06T05:00:00Z","v":1739526,"vw":98.391866},{"c":105.2,"h":106.29,"l":97.63,"n":36177,"o":98.51,"t":"2026-02-09T05:00:00Z","v":2784215,"vw":104.125045},{"c":109.3,"h":112.4094,"l":107.3522,"n":57746,"o":108.26,"t":"2026-02-10T05:00:00Z","v":4257628,"vw":109.681748},{"c":114.51,"h":114.88,"l":109.06,"n":47729,"o":110.62,"t":"2026-02-11T05:00:00Z","v":3003469,"vw":112.871317},{"c":108.54,"h":117.69,"l":107.57,"n":45623,"o":115.47,"t":"2026-02-12T05:00:00Z","v":2665687,"vw":110.823796},{"c":111.69,"h":113.88,"l":108.07,"n":39523,"o":109.04,"t":"2026-02-13T05:00:00Z","v":2743943,"vw":112.148302},{"c":111.94,"h":113.22,"l":108.08,"n":30648,"o":110.93,"t":"2026-02-17T05:00:00Z","v":1940480,"vw":111.401737},{"c":115.25,"h":117.15,"l":111.65,"n":39818,"o":111.84,"t":"2026-02-18T05:00:00Z","v":3416739,"vw":115.49655},{"c":112.86,"h":115.1,"l":110.54,"n":25944,"o":114.61,"t":"2026-02-19T05:00:00Z","v":1656483,"vw":112.778054},{"c":113.46,"h":116.2,"l":111.2401,"n":34082,"o":111.67,"t":"2026-02-20T05:00:00Z","v":2209464,"vw":113.293425},{"c":111.58,"h":113.74,"l":110.1,"n":29328,"o":112.75,"t":"2026-02-23T05:00:00Z","v":2343932,"vw":111.492429},{"c":116.79,"h":117.91,"l":112.39,"n":38253,"o":112.39,"t":"2026-02-24T05:00:00Z","v":2421874,"vw":116.100741},{"c":119.86,"h":120.25,"l":116.5649,"n":53877,"o":118,"t":"2026-02-25T05:00:00Z","v":4119762,"vw":118.667203},{"c":124.78,"h":140.6,"l":117.0001,"n":99157,"o":139.94,"t":"2026-02-26T05:00:00Z","v":8400518,"vw":125.021757},{"c":126.76,"h":127.18,"l":120.9,"n":54841,"o":122.53,"t":"2026-02-27T05:00:00Z","v":4739154,"vw":125.064608},{"c":124.07,"h":126.07,"l":121.29,"n":39035,"o":124.43,"t":"2026-03-02T05:00:00Z","v":2132170,"vw":123.929184},{"c":116.12,"h":119.31,"l":113.71,"n":50134,"o":117.275,"t":"2026-03-03T05:00:00Z","v":3235230,"vw":116.940701},{"c":120.03,"h":120.64,"l":116.8372,"n":37354,"o":118.97,"t":"2026-03-04T05:00:00Z","v":2507992,"vw":119.321708},{"c":115.92,"h":119.75,"l":113.44,"n":36572,"o":117.11,"t":"2026-03-05T05:00:00Z","v":2173193,"vw":116.109727},{"c":110.14,"h":115.92,"l":109.27,"n":40162,"o":112.06,"t":"2026-03-06T05:00:00Z","v":2298796,"vw":111.972908},{"c":114.25,"h":114.345,"l":106,"n":37520,"o":106.99,"t":"2026-03-09T04:00:00Z","v":1996325,"vw":111.081818},{"c":113.97,"h":117.1599,"l":112.582,"n":29404,"o":113.46,"t":"2026-03-10T04:00:00Z","v":1973491,"vw":115.312902},{"c":116.27,"h":116.66,"l":113.785,"n":29070,"o":113.89,"t":"2026-03-11T04:00:00Z","v":2476578,"vw":115.693771},{"c":107.04,"h":113.79,"l":105.41,"n":42571,"o":113.5,"t":"2026-03-12T04:00:00Z","v":2623777,"vw":107.773272},{"c":109.05,"h":110.28,"l":106.74,"n":36153,"o":108.9,"t":"2026-03-13T04:00:00Z","v":2174242,"vw":108.573341},{"c":112.25,"h":113.22,"l":109.9,"n":29469,"o":111.95,"t":"2026-03-16T04:00:00Z","v":1831397,"vw":111.61684},{"c":113.57,"h":113.59,"l":110.4,"n":25167,"o":112.38,"t":"2026-03-17T04:00:00Z","v":1164835,"vw":112.74363},{"c":113.98,"h":116.2,"l":112.4,"n":26167,"o":112.54,"t":"2026-03-18T04:00:00Z","v":1307363,"vw":114.279326},{"c":111.94,"h":113.78,"l":108.57,"n":38650,"o":109.86,"t":"2026-03-19T04:00:00Z","v":2290512,"vw":111.952923},{"c":107.59,"h":111.945,"l":106.22,"n":36852,"o":111.07,"t":"2026-03-20T04:00:00Z","v":5039115,"vw":107.912285},{"c":114.92,"h":117.86,"l":111.02,"n":40614,"o":112.01,"t":"2026-03-23T04:00:00Z","v":2830458,"vw":115.127031},{"c":118.34,"h":119.31,"l":113.71,"n":28633,"o":113.71,"t":"2026-03-24T04:00:00Z","v":1711300,"vw":117.838397},{"c":120.26,"h":122.64,"l":119.38,"n":25291,"o":120,"t":"2026-03-25T04:00:00Z","v":1275037,"vw":120.591317},{"c":112.78,"h":118.97,"l":112.19,"n":28423,"o":117.095,"t":"2026-03-26T04:00:00Z","v":1603553,"vw":114.207423},{"c":111.76,"h":113.06,"l":109.7,"n":27630,"o":111.22,"t":"2026-03-27T04:00:00Z","v":1474068,"vw":111.326971},{"c":107.11,"h":113.97,"l":106.17,"n":33025,"o":113.79,"t":"2026-03-30T04:00:00Z","v":1858678,"vw":107.898124},{"c":115.38,"h":115.51,"l":108.09,"n":24414,"o":109.11,"t":"2026-03-31T04:00:00Z","v":1560892,"vw":114.313155},{"c":118.56,"h":120.82,"l":115.92,"n":26414,"o":115.92,"t":"2026-04-01T04:00:00Z","v":1266529,"vw":118.784587},{"c":116.53,"h":120.43,"l":112.5727,"n":19228,"o":113.965,"t":"2026-04-02T04:00:00Z","v":791971,"vw":116.513547},{"c":118.87,"h":119.05,"l":115.32,"n":19048,"o":117,"t":"2026-04-06T04:00:00Z","v":1021832,"vw":118.325296},{"c":118.99,"h":119.92,"l":116.37,"n":22449,"o":117.12,"t":"2026-04-07T04:00:00Z","v":1312909,"vw":117.929769},{"c":129.34,"h":131.9099,"l":124.62,"n":39627,"o":126.5,"t":"2026-04-08T04:00:00Z","v":2252368,"vw":129.516227},{"c":129.88,"h":132.49,"l":128.745,"n":28494,"o":128.745,"t":"2026-04-09T04:00:00Z","v":1578692,"vw":130.681422},{"c":130.65,"h":132.21,"l":130.11,"n":26898,"o":131.46,"t":"2026-04-10T04:00:00Z","v":1390779,"vw":130.95153},{"c":135.02,"h":135.06,"l":129.775,"n":29633,"o":130.08,"t":"2026-04-13T04:00:00Z","v":1518109,"vw":134.064663},{"c":132.77,"h":136.31,"l":131.75,"n":29255,"o":135.69,"t":"2026-04-14T04:00:00Z","v":1264776,"vw":133.518656},{"c":131.79,"h":132.75,"l":129.2,"n":27122,"o":131.73,"t":"2026-04-15T04:00:00Z","v":1307809,"vw":131.460918},{"c":131.3,"h":132.225,"l":129.26,"n":25270,"o":130.39,"t":"2026-04-16T04:00:00Z","v":1188221,"vw":130.706332},{"c":136.29,"h":137.8,"l":133.87,"n":26249,"o":134.27,"t":"2026-04-17T04:00:00Z","v":1400204,"vw":136.037897},{"c":138.1,"h":138.2799,"l":134.99,"n":21173,"o":136.25,"t":"2026-04-20T04:00:00Z","v":1032596,"vw":137.603863},{"c":134.85,"h":139.1312,"l":133.805,"n":26670,"o":138.9,"t":"2026-04-21T04:00:00Z","v":1210225,"vw":135.543233},{"c":139.25,"h":139.79,"l":136,"n":26824,"o":137.38,"t":"2026-04-22T04:00:00Z","v":1379441,"vw":138.167714},{"c":140.13,"h":146,"l":138.4,"n":45997,"o":138.6,"t":"2026-04-23T04:00:00Z","v":2629548,"vw":142.408282},{"c":144.48,"h":146.67,"l":141.43,"n":34366,"o":142.88,"t":"2026-04-24T04:00:00Z","v":1602481,"vw":144.349917},{"c":143.85,"h":144.84,"l":138.01,"n":38357,"o":144.01,"t":"2026-04-27T04:00:00Z","v":2116370,"vw":142.253561},{"c":137.59,"h":141.17,"l":135.2,"n":34452,"o":138.85,"t":"2026-04-28T04:00:00Z","v":1423574,"vw":137.466082},{"c":141.3,"h":142,"l":137.37,"n":33023,"o":139.33,"t":"2026-04-29T04:00:00Z","v":1917721,"vw":140.243356},{"c":140.66,"h":144.895,"l":137.35,"n":44555,"o":143.08,"t":"2026-04-30T04:00:00Z","v":2511231,"vw":139.891004},{"c":143.33,"h":143.72,"l":138.565,"n":28147,"o":141.1,"t":"2026-05-01T04:00:00Z","v":1221020,"vw":142.764499},{"c":141.06,"h":143.7199,"l":139.805,"n":25137,"o":143.26,"t":"2026-05-04T04:00:00Z","v":1196364,"vw":141.323701},{"c":146.47,"h":147.99,"l":143.5,"n":24403,"o":143.74,"t":"2026-05-05T04:00:00Z","v":1131780,"vw":146.363932},{"c":149.44,"h":151.36,"l":145.12,"n":31544,"o":148.04,"t":"2026-05-06T04:00:00Z","v":1860216,"vw":148.800548},{"c":143.59,"h":150.91,"l":142.51,"n":34794,"o":150.9,"t":"2026-05-07T04:00:00Z","v":1953673,"vw":144.99479},{"c":147.33,"h":149.3053,"l":145.56,"n":29659,"o":147.78,"t":"2026-05-08T04:00:00Z","v":2008720,"vw":147.24206},{"c":153.24,"h":156.5325,"l":147.41,"n":50302,"o":147.8,"t":"2026-05-11T04:00:00Z","v":3342085,"vw":153.448896},{"c":168.36,"h":168.52,"l":153.46,"n":74016,"o":161.05,"t":"2026-05-12T04:00:00Z","v":4435107,"vw":161.640214},{"c":162.02,"h":171.52,"l":160.22,"n":50593,"o":170.72,"t":"2026-05-13T04:00:00Z","v":2661278,"vw":163.764122},{"c":164.12,"h":165.565,"l":160.89,"n":36380,"o":163.6,"t":"2026-05-14T04:00:00Z","v":2162764,"vw":163.306809},{"c":157.23,"h":159.09,"l":154.52,"n":39010,"o":157.35,"t":"2026-05-15T04:00:00Z","v":1678855,"vw":157.121906},{"c":149.03,"h":158.01,"l":145.57,"n":40871,"o":157.98,"t":"2026-05-18T04:00:00Z","v":2181689,"vw":149.387563},{"c":145.24,"h":147.5512,"l":141.57,"n":33311,"o":144.3,"t":"2026-05-19T04:00:00Z","v":1618837,"vw":144.555507},{"c":153.04,"h":154.36,"l":148,"n":28851,"o":149.09,"t":"2026-05-20T04:00:00Z","v":1545161,"vw":152.229796},{"c":152.76,"h":153.88,"l":150.2268,"n":23028,"o":152.84,"t":"2026-05-21T04:00:00Z","v":1449706,"vw":152.399435},{"c":156.93,"h":157.74,"l":153.29,"n":26313,"o":155,"t":"2026-05-22T04:00:00Z","v":1565502,"vw":156.585023},{"c":164.57,"h":165.25,"l":159.003,"n":32115,"o":161.38,"t":"2026-05-26T04:00:00Z","v":1582661,"vw":163.190375},{"c":159.11,"h":167.06,"l":157,"n":31807,"o":166.51,"t":"2026-05-27T04:00:00Z","v":1704315,"vw":159.542508},{"c":158.96,"h":160.4999,"l":155.95,"n":27624,"o":160,"t":"2026-05-28T04:00:00Z","v":1398125,"vw":158.735459},{"c":156,"h":160.95,"l":154.5,"n":29746,"o":159,"t":"2026-05-29T04:00:00Z","v":2501817,"vw":156.053806},{"c":151.92,"h":154.5,"l":148.9201,"n":39258,"o":152.1,"t":"2026-06-01T04:00:00Z","v":2210995,"vw":150.746522},{"c":155.74,"h":156.64,"l":152.42,"n":32082,"o":153.37,"t":"2026-06-02T04:00:00Z","v":2461013,"vw":155.259535},{"c":155,"h":159.33,"l":154.95,"n":26712,"o":155.61,"t":"2026-06-03T04:00:00Z","v":1731331,"vw":156.098043},{"c":154.8,"h":156.89,"l":150.1,"n":24280,"o":151.43,"t":"2026-06-04T04:00:00Z","v":1256464,"vw":154.294849},{"c":142.05,"h":150.255,"l":141.47,"n":36038,"o":150,"t":"2026-06-05T04:00:00Z","v":1863555,"vw":144.59027},{"c":144.45,"h":146.81,"l":141.9101,"n":31300,"o":146.65,"t":"2026-06-08T04:00:00Z","v":1376839,"vw":144.285693},{"c":144.7,"h":150.96,"l":135.2,"n":36664,"o":146.97,"t":"2026-06-09T04:00:00Z","v":1676488,"vw":143.313837},{"c":139.74,"h":146.275,"l":137.6,"n":34818,"o":141.67,"t":"2026-06-10T04:00:00Z","v":1919189,"vw":140.518404},{"c":149.12,"h":150.12,"l":141.84,"n":30727,"o":143.75,"t":"2026-06-11T04:00:00Z","v":1484375,"vw":147.607025},{"c":150.65,"h":152.49,"l":147.02,"n":28650,"o":148.86,"t":"2026-06-12T04:00:00Z","v":1351109,"vw":150.669277},{"c":161.02,"h":161.83,"l":153.75,"n":35232,"o":157.4,"t":"2026-06-15T04:00:00Z","v":1637919,"vw":159.388039},{"c":152.24,"h":160.54,"l":152.17,"n":29673,"o":159.44,"t":"2026-06-16T04:00:00Z","v":1365090,"vw":154.328618},{"c":156.72,"h":162.85,"l":156.2,"n":38138,"o":156.2,"t":"2026-06-17T04:00:00Z","v":2258742,"vw":158.387275},{"c":168.98,"h":170.07,"l":159.5,"n":65163,"o":160.45,"t":"2026-06-18T04:00:00Z","v":5673887,"vw":167.701676},{"c":175.64,"h":177.2799,"l":170.37,"n":62838,"o":174.96,"t":"2026-06-22T04:00:00Z","v":4093846,"vw":175.004679},{"c":161.19,"h":167.13,"l":160.0779,"n":51226,"o":163.98,"t":"2026-06-23T04:00:00Z","v":2417656,"vw":162.655948},{"c":158.73,"h":165.59,"l":156.16,"n":38743,"o":162.16,"t":"2026-06-24T04:00:00Z","v":1781440,"vw":158.994009},{"c":167.49,"h":170,"l":159.4,"n":28395,"o":166,"t":"2026-06-25T04:00:00Z","v":1357370,"vw":166.120116},{"c":158.2,"h":162.52,"l":155.5,"n":34053,"o":161.23,"t":"2026-06-26T04:00:00Z","v":1914046,"vw":157.90227},{"c":158.23,"h":161.445,"l":149.29,"n":55509,"o":158,"t":"2026-06-29T04:00:00Z","v":3861016,"vw":157.754935},{"c":163.31,"h":165.23,"l":158,"n":44282,"o":158.05,"t":"2026-06-30T04:00:00Z","v":2567797,"vw":162.857301},{"c":153.37,"h":162.69,"l":152.97,"n":37344,"o":158.85,"t":"2026-07-01T04:00:00Z","v":1576899,"vw":155.401064},{"c":141.75,"h":156.6,"l":139.39,"n":46687,"o":153.74,"t":"2026-07-02T04:00:00Z","v":2818646,"vw":143.776643},{"c":146.68,"h":152.8899,"l":145.54,"n":39021,"o":147.99,"t":"2026-07-06T04:00:00Z","v":1946837,"vw":148.548155},{"c":140.54,"h":142.75,"l":134.67,"n":44626,"o":140.17,"t":"2026-07-07T04:00:00Z","v":2526585,"vw":139.675405},{"c":142.17,"h":144.49,"l":137.9,"n":35299,"o":139.74,"t":"2026-07-08T04:00:00Z","v":1932562,"vw":142.063813},{"c":143.46,"h":150.557,"l":143.03,"n":31397,"o":149.1,"t":"2026-07-09T04:00:00Z","v":1566045,"vw":145.593122},{"c":143.8,"h":145.36,"l":139.7,"n":23986,"o":141.19,"t":"2026-07-10T04:00:00Z","v":1232593,"vw":143.710374},{"c":140.98,"h":143.6,"l":138.7518,"n":29628,"o":140.71,"t":"2026-07-13T04:00:00Z","v":1607943,"vw":140.735923},{"c":141.67,"h":147.88,"l":140.01,"n":28738,"o":145.8,"t":"2026-07-14T04:00:00Z","v":1567995,"vw":142.239673},{"c":140.23,"h":145.82,"l":133.51,"n":30026,"o":143.62,"t":"2026-07-15T04:00:00Z","v":1729601,"vw":138.763942},{"c":135.47,"h":138.655,"l":134.1,"n":36634,"o":136.845,"t":"2026-07-16T04:00:00Z","v":2300050,"vw":135.668674},{"c":136.35,"h":139.87,"l":129.0852,"n":38234,"o":130.45,"t":"2026-07-17T04:00:00Z","v":2235880,"vw":135.584684},{"c":134.58,"h":139.8,"l":134.26,"n":23729,"o":138.61,"t":"2026-07-20T04:00:00Z","v":1171666,"vw":135.587255},{"c":138.78,"h":140.09,"l":136.5,"n":22058,"o":138.92,"t":"2026-07-21T04:00:00Z","v":1265352,"vw":138.705595},{"c":138.74,"h":140.6299,"l":136.15,"n":21027,"o":136.15,"t":"2026-07-22T04:00:00Z","v":1033249,"vw":138.749965},{"c":138.66,"h":140.2475,"l":135.89,"n":23482,"o":137.02,"t":"2026-07-23T04:00:00Z","v":1040897,"vw":138.525426},{"c":135.06,"h":139.71,"l":134.09,"n":27065,"o":137.5,"t":"2026-07-24T04:00:00Z","v":1628320,"vw":136.252542},{"c":132.97,"h":136.07,"l":128.67,"n":31984,"o":136,"t":"2026-07-27T04:00:00Z","v":1641412,"vw":131.589396},{"c":127.89,"h":128.88,"l":123.72,"n":44495,"o":127.18,"t":"2026-07-28T04:00:00Z","v":3078263,"vw":127.126818},{"c":123.39,"h":129.14,"l":122.67,"n":46379,"o":127.55,"t":"2026-07-29T04:00:00Z","v":3297113,"vw":125.500776},{"c":130.52,"h":134.66,"l":129.04,"n":52019,"o":129.49,"t":"2026-07-30T04:00:00Z","v":3337214,"vw":131.879369},{"c":131.18,"h":137.7299,"l":128.76,"n":31240,"o":135.36,"t":"2026-07-31T04:00:00Z","v":1704646,"vw":132.114707},{"c":133.3,"h":135.18,"l":128.71,"n":47159,"o":128.86,"t":"2026-08-03T04:00:00Z","v":2642085,"vw":133.508768},{"c":141.67,"h":146.08,"l":137,"n":51328,"o":141.035,"t":"2026-08-04T04:00:00Z","v":3114514,"vw":140.946931},{"c":135.64,"h":141.145,"l":135.11,"n":36279,"o":140.16,"t":"2026-08-05T04:00:00Z","v":2034315,"vw":136.280078},{"c":133.37,"h":138,"l":130.43,"n":29831,"o":134.47,"t":"2026-08-06T04:00:00Z","v":1584774,"vw":134.154618},{"c":138,"h":138.97,"l":135.71,"n":29189,"o":136.46,"t":"2026-08-07T04:00:00Z","v":1312372,"vw":137.970721},{"c":134.37,"h":139.99,"l":134.15,"n":29676,"o":139.18,"t":"2026-08-10T04:00:00Z","v":1175799,"vw":135.355836},{"c":138.24,"h":140.83,"l":134.645,"n":25323,"o":135.2,"t":"2026-08-11T04:00:00Z","v":1368555,"vw":138.499419},{"c":142.08,"h":143.99,"l":141.1101,"n":29907,"o":142.34,"t":"2026-08-12T04:00:00Z","v":1499274,"vw":142.304645},{"c":142.59,"h":146.67,"l":142,"n":31922,"o":143.87,"t":"2026-08-13T04:00:00Z","v":1596051,"vw":144.013375},{"c":142.3,"h":144.08,"l":140,"n":19571,"o":142.55,"t":"2026-08-14T04:00:00Z","v":783673,"vw":142.089963},{"c":140.76,"h":144.92,"l":139.94,"n":29581,"o":143.66,"t":"2026-08-17T04:00:00Z","v":1361555,"vw":141.183284},{"c":133.58,"h":137.6599,"l":131.9054,"n":28064,"o":136,"t":"2026-08-18T04:00:00Z","v":1290921,"vw":133.623491},{"c":126.04,"h":136.07,"l":125.71,"n":32624,"o":135.72,"t":"2026-08-19T04:00:00Z","v":1925935,"vw":127.198363},{"c":133.52,"h":134.395,"l":125.312,"n":45066,"o":125.98,"t":"2026-08-20T04:00:00Z","v":4274838,"vw":132.019982},{"c":128.88,"h":134.17,"l":128.71,"n":27280,"o":133.26,"t":"2026-08-21T04:00:00Z","v":1735338,"vw":130.145148},{"c":126.24,"h":126.8101,"l":122.47,"n":29166,"o":126.74,"t":"2026-08-24T04:00:00Z","v":1615492,"vw":125.069036},{"c":126.62,"h":129.5,"l":125.81,"n":21035,"o":129.04,"t":"2026-08-25T04:00:00Z","v":945374,"vw":127.259293},{"c":126.2,"h":127.9238,"l":125.14,"n":27266,"o":127.12,"t":"2026-08-26T04:00:00Z","v":1456471,"vw":126.08113},{"c":126.35,"h":129.21,"l":125.5,"n":25108,"o":128.15,"t":"2026-08-27T04:00:00Z","v":1130976,"vw":126.530426},{"c":120.26,"h":125.995,"l":119.5005,"n":33151,"o":125.68,"t":"2026-08-28T04:00:00Z","v":2005943,"vw":121.112569},{"c":119.43,"h":121.99,"l":118.86,"n":24716,"o":120.25,"t":"2026-08-31T04:00:00Z","v":1948385,"vw":119.457267},{"c":115.49,"h":118.47,"l":113.33,"n":37289,"o":117.65,"t":"2026-09-01T04:00:00Z","v":2794608,"vw":115.372759},{"c":117.69,"h":118.77,"l":114.75,"n":26693,"o":116.58,"t":"2026-09-02T04:00:00Z","v":2102204,"vw":117.312645},{"c":118.47,"h":119.12,"l":114.39,"n":26575,"o":117.65,"t":"2026-09-03T04:00:00Z","v":1537558,"vw":117.857857},{"c":120.47,"h":122.395,"l":119.635,"n":22313,"o":120,"t":"2026-09-04T04:00:00Z","v":1311343,"vw":120.613211},{"c":123.28,"h":124.59,"l":120.3912,"n":25376,"o":122.02,"t":"2026-09-08T04:00:00Z","v":1398098,"vw":123.388491},{"c":125.47,"h":126.63,"l":121.25,"n":26469,"o":122,"t":"2026-09-09T04:00:00Z","v":1256614,"vw":124.937315},{"c":123.32,"h":125.77,"l":121.51,"n":29296,"o":122.94,"t":"2026-09-10T04:00:00Z","v":1644690,"vw":123.963549},{"c":126.4,"h":127.16,"l":124.725,"n":18839,"o":125.87,"t":"2026-09-11T04:00:00Z","v":865739,"vw":126.377593},{"c":117.23,"h":122.345,"l":116.3501,"n":32005,"o":119.33,"t":"2026-09-14T04:00:00Z","v":1589598,"vw":118.212053},{"c":114.59,"h":120,"l":111.75,"n":43078,"o":119.15,"t":"2026-09-15T04:00:00Z","v":2516273,"vw":113.275816},{"c":114.86,"h":118.07,"l":113.525,"n":25578,"o":116.99,"t":"2026-09-16T04:00:00Z","v":1430787,"vw":115.285506},{"c":117.13,"h":119.23,"l":116.2,"n":22732,"o":117.8,"t":"2026-09-17T04:00:00Z","v":1165155,"vw":117.325001},{"c":120.05,"h":120.72,"l":118.08,"n":28416,"o":118.08,"t":"2026-09-18T04:00:00Z","v":3908539,"vw":119.956531},{"c":121.82,"h":122.54,"l":119.6,"n":25148,"o":121.9,"t":"2026-09-21T04:00:00Z","v":1620768,"vw":121.503742},{"c":124.86,"h":126.21,"l":120.44,"n":31683,"o":121,"t":"2026-09-22T04:00:00Z","v":1980405,"vw":124.438346},{"c":124.5,"h":126.55,"l":122.7016,"n":20569,"o":124.51,"t":"2026-09-23T04:00:00Z","v":915066,"vw":124.519951},{"c":122.31,"h":123.45,"l":120.05,"n":23560,"o":122.03,"t":"2026-09-24T04:00:00Z","v":1491234,"vw":121.757031},{"c":124.69,"h":125.39,"l":121.8,"n":20932,"o":122.58,"t":"2026-09-25T04:00:00Z","v":830174,"vw":124.317613},{"c":124.91,"h":126.5,"l":122.22,"n":22499,"o":124.68,"t":"2026-09-28T04:00:00Z","v":1186481,"vw":124.829779},{"c":125.61,"h":127.77,"l":124.84,"n":18317,"o":126.81,"t":"2026-09-29T04:00:00Z","v":718684,"vw":125.725681},{"c":125.74,"h":126.96,"l":124.24,"n":24730,"o":126.38,"t":"2026-09-30T04:00:00Z","v":1506513,"vw":125.667991},{"c":128.45,"h":128.5,"l":123.441,"n":27960,"o":125.03,"t":"2026-10-01T04:00:00Z","v":1303879,"vw":126.893193},{"c":131.48,"h":132.41,"l":130,"n":25241,"o":131.67,"t":"2026-10-02T04:00:00Z","v":1165028,"vw":131.424752},{"c":131.53,"h":133.87,"l":130.03,"n":32689,"o":133.87,"t":"2026-10-05T04:00:00Z","v":1902338,"vw":132.397538},{"c":133.63,"h":133.66,"l":130.49,"n":24547,"o":132.5,"t":"2026-10-06T04:00:00Z","v":1326761,"vw":132.438039},{"c":129.72,"h":131.4,"l":127.92,"n":21397,"o":130.72,"t":"2026-10-07T04:00:00Z","v":970468,"vw":129.587039},{"c":126.68,"h":131.29,"l":125.27,"n":33090,"o":127.5,"t":"2026-10-08T04:00:00Z","v":1501896,"vw":127.109299},{"c":126.6,"h":129.485,"l":124.6096,"n":25409,"o":128.25,"t":"2026-10-09T04:00:00Z","v":1285826,"vw":126.477343},{"c":123.21,"h":125.4,"l":121.675,"n":29609,"o":125.4,"t":"2026-10-12T04:00:00Z","v":1394708,"vw":123.029259},{"c":122.9,"h":123.1,"l":119.53,"n":30145,"o":120.82,"t":"2026-10-13T04:00:00Z","v":1927189,"vw":122.109858},{"c":121.62,"h":125.2643,"l":118.82,"n":36030,"o":122.22,"t":"2026-10-14T04:00:00Z","v":1973916,"vw":121.437837},{"c":119.61,"h":120.0875,"l":115.49,"n":34425,"o":117.2,"t":"2026-10-15T04:00:00Z","v":1616020,"vw":118.299214},{"c":115.37,"h":119.42,"l":115.1,"n":31800,"o":117.49,"t":"2026-10-16T04:00:00Z","v":1804477,"vw":116.629208},{"c":119.05,"h":120.9,"l":118.2,"n":29735,"o":119.61,"t":"2026-10-19T04:00:00Z","v":1492426,"vw":119.383778},{"c":118.37,"h":120.22,"l":115.31,"n":25243,"o":118.22,"t":"2026-10-20T04:00:00Z","v":1417337,"vw":118.221752},{"c":120.17,"h":121.8,"l":119.1575,"n":28840,"o":121.5,"t":"2026-10-21T04:00:00Z","v":1560531,"vw":120.467959},{"c":108.78,"h":116.75,"l":108.1,"n":49458,"o":116,"t":"2026-10-22T04:00:00Z","v":2938986,"vw":110.169602}],"volatilityBars":[{"c":121.82,"h":122,"l":121.82,"n":4,"o":122,"t":"2026-09-22T11:00:00Z","v":423,"vw":121.939673},{"c":121.81,"h":121.82,"l":121.81,"n":4,"o":121.82,"t":"2026-09-22T11:15:00Z","v":927,"vw":121.818839},{"c":121.6,"h":121.6,"l":121.6,"n":2,"o":121.6,"t":"2026-09-22T12:15:00Z","v":202,"vw":121.6},{"c":122,"h":122.02,"l":121.95,"n":5,"o":122.02,"t":"2026-09-22T12:45:00Z","v":611,"vw":122.001642},{"c":121.01,"h":121.01,"l":121.01,"n":14,"o":121.01,"t":"2026-09-22T13:15:00Z","v":288,"vw":121.01},{"c":122.13,"h":122.4699,"l":120.44,"n":526,"o":121,"t":"2026-09-22T13:30:00Z","v":33177,"vw":121.098776},{"c":123.73,"h":123.73,"l":121.81,"n":890,"o":122.3,"t":"2026-09-22T13:45:00Z","v":42240,"vw":122.505354},{"c":123.63,"h":123.76,"l":122.73,"n":703,"o":123.52,"t":"2026-09-22T14:00:00Z","v":31388,"vw":123.177642},{"c":122.86,"h":123.72,"l":122.74,"n":794,"o":123.51,"t":"2026-09-22T14:15:00Z","v":28271,"vw":123.161458},{"c":122.425,"h":123.23,"l":122.415,"n":1308,"o":122.86,"t":"2026-09-22T14:30:00Z","v":97655,"vw":122.885194},{"c":122.565,"h":122.63,"l":122.12,"n":683,"o":122.37,"t":"2026-09-22T14:45:00Z","v":22096,"vw":122.376546},{"c":122.765,"h":122.79,"l":122.39,"n":695,"o":122.565,"t":"2026-09-22T15:00:00Z","v":23055,"vw":122.562772},{"c":122.685,"h":122.92,"l":122.435,"n":682,"o":122.78,"t":"2026-09-22T15:15:00Z","v":19760,"vw":122.630721},{"c":122.5001,"h":122.65,"l":122.43,"n":632,"o":122.59,"t":"2026-09-22T15:30:00Z","v":26456,"vw":122.54161},{"c":122.99,"h":122.99,"l":122.39,"n":712,"o":122.43,"t":"2026-09-22T15:45:00Z","v":21821,"vw":122.749918},{"c":122.92,"h":123.23,"l":122.88,"n":706,"o":122.99,"t":"2026-09-22T16:00:00Z","v":25710,"vw":123.061194},{"c":122.785,"h":123.07,"l":122.64,"n":801,"o":122.98,"t":"2026-09-22T16:15:00Z","v":34403,"vw":122.863268},{"c":122.975,"h":123.055,"l":122.85,"n":515,"o":122.85,"t":"2026-09-22T16:30:00Z","v":15521,"vw":122.962086},{"c":123.395,"h":123.56,"l":122.975,"n":660,"o":122.995,"t":"2026-09-22T16:45:00Z","v":33288,"vw":123.420624},{"c":123.335,"h":123.42,"l":123.17,"n":616,"o":123.395,"t":"2026-09-22T17:00:00Z","v":26528,"vw":123.316155},{"c":123.54,"h":123.54,"l":123.14,"n":734,"o":123.335,"t":"2026-09-22T17:15:00Z","v":27777,"vw":123.33609},{"c":123.24,"h":123.54,"l":123.0918,"n":754,"o":123.54,"t":"2026-09-22T17:30:00Z","v":24198,"vw":123.35683},{"c":123.34,"h":123.485,"l":123.17,"n":709,"o":123.205,"t":"2026-09-22T17:45:00Z","v":22571,"vw":123.338612},{"c":123.835,"h":123.95,"l":123.3,"n":787,"o":123.345,"t":"2026-09-22T18:00:00Z","v":32145,"vw":123.799024},{"c":124.035,"h":124.13,"l":123.835,"n":861,"o":123.85,"t":"2026-09-22T18:15:00Z","v":29043,"vw":123.98501},{"c":123.87,"h":124.3,"l":123.6723,"n":917,"o":124.0825,"t":"2026-09-22T18:30:00Z","v":28234,"vw":123.966134},{"c":124.78,"h":124.98,"l":123.76,"n":1729,"o":123.915,"t":"2026-09-22T18:45:00Z","v":88765,"vw":124.470291},{"c":125.02,"h":125.02,"l":124.57,"n":1070,"o":124.71,"t":"2026-09-22T19:00:00Z","v":37631,"vw":124.785023},{"c":124.75,"h":125.005,"l":124.6,"n":1145,"o":125.005,"t":"2026-09-22T19:15:00Z","v":49550,"vw":124.805022},{"c":125.14,"h":125.41,"l":124.75,"n":1552,"o":124.75,"t":"2026-09-22T19:30:00Z","v":57285,"vw":125.109307},{"c":124.89,"h":126.21,"l":124.7,"n":9627,"o":125.17,"t":"2026-09-22T19:45:00Z","v":595593,"vw":125.540422},{"c":124.86,"h":124.86,"l":124.86,"n":77,"o":124.86,"t":"2026-09-22T20:00:00Z","v":356573,"vw":124.86},{"c":123.7951,"h":123.7951,"l":123.7951,"n":1,"o":123.7951,"t":"2026-09-22T21:00:00Z","v":250,"vw":123.7951},{"c":125.06,"h":125.06,"l":125.06,"n":4,"o":125.06,"t":"2026-09-22T21:30:00Z","v":209,"vw":125.06},{"c":123.5592,"h":123.5592,"l":123.5592,"n":1,"o":123.5592,"t":"2026-09-22T23:45:00Z","v":170,"vw":123.5592},{"c":124.86,"h":124.86,"l":124.86,"n":2,"o":124.86,"t":"2026-09-23T08:00:00Z","v":103,"vw":124.86},{"c":125,"h":125.5667,"l":125,"n":2,"o":125.5667,"t":"2026-09-23T11:00:00Z","v":680,"vw":125.166676},{"c":124.02,"h":125,"l":124.02,"n":3,"o":125,"t":"2026-09-23T11:15:00Z","v":291,"vw":124.426639},{"c":123.0902,"h":123.0902,"l":123.0902,"n":1,"o":123.0902,"t":"2026-09-23T12:00:00Z","v":200,"vw":123.0902},{"c":123.83,"h":125.55,"l":123.0355,"n":369,"o":124.51,"t":"2026-09-23T13:30:00Z","v":16725,"vw":124.258361},{"c":123.805,"h":124,"l":123,"n":559,"o":123.795,"t":"2026-09-23T13:45:00Z","v":16447,"vw":123.464212},{"c":123.04,"h":124.235,"l":122.9,"n":452,"o":123.895,"t":"2026-09-23T14:00:00Z","v":12505,"vw":123.648623},{"c":123.18,"h":123.29,"l":122.7016,"n":653,"o":123.04,"t":"2026-09-23T14:15:00Z","v":16151,"vw":122.973091},{"c":123.86,"h":123.86,"l":123.135,"n":564,"o":123.25,"t":"2026-09-23T14:30:00Z","v":17184,"vw":123.52458},{"c":125.06,"h":125.13,"l":123.57,"n":606,"o":123.67,"t":"2026-09-23T14:45:00Z","v":20272,"vw":124.427912},{"c":125.25,"h":125.5,"l":124.65,"n":532,"o":125.24,"t":"2026-09-23T15:00:00Z","v":18648,"vw":125.102113},{"c":125.825,"h":126.55,"l":125.51,"n":795,"o":125.65,"t":"2026-09-23T15:15:00Z","v":28323,"vw":125.902567},{"c":125.73,"h":125.74,"l":125.2131,"n":844,"o":125.49,"t":"2026-09-23T15:30:00Z","v":42448,"vw":125.412655},{"c":124.62,"h":125.72,"l":124.56,"n":521,"o":125.72,"t":"2026-09-23T15:45:00Z","v":21519,"vw":124.840536},{"c":124.505,"h":124.58,"l":124.25,"n":551,"o":124.55,"t":"2026-09-23T16:00:00Z","v":19169,"vw":124.380489},{"c":124.44,"h":124.635,"l":124.23,"n":513,"o":124.49,"t":"2026-09-23T16:15:00Z","v":10023,"vw":124.458227},{"c":124.455,"h":124.7,"l":124.39,"n":438,"o":124.44,"t":"2026-09-23T16:30:00Z","v":11261,"vw":124.494699},{"c":124.28,"h":124.455,"l":124.11,"n":550,"o":124.455,"t":"2026-09-23T16:45:00Z","v":14673,"vw":124.273858},{"c":124.025,"h":124.34,"l":123.8469,"n":546,"o":124.34,"t":"2026-09-23T17:00:00Z","v":19105,"vw":124.03294},{"c":124.35,"h":124.52,"l":124.025,"n":402,"o":124.025,"t":"2026-09-23T17:15:00Z","v":11231,"vw":124.323937},{"c":124.465,"h":124.59,"l":123.78,"n":677,"o":124.3,"t":"2026-09-23T17:30:00Z","v":32886,"vw":124.240821},{"c":124.525,"h":124.75,"l":124.2201,"n":630,"o":124.48,"t":"2026-09-23T17:45:00Z","v":24309,"vw":124.5385},{"c":124.38,"h":124.73,"l":124.29,"n":601,"o":124.605,"t":"2026-09-23T18:00:00Z","v":21956,"vw":124.574345},{"c":124.55,"h":124.71,"l":124.41,"n":875,"o":124.41,"t":"2026-09-23T18:15:00Z","v":40167,"vw":124.583765},{"c":124.725,"h":124.73,"l":124.4201,"n":615,"o":124.56,"t":"2026-09-23T18:30:00Z","v":20421,"vw":124.60205},{"c":124.77,"h":124.875,"l":124.54,"n":624,"o":124.725,"t":"2026-09-23T18:45:00Z","v":18019,"vw":124.695889},{"c":124.42,"h":124.765,"l":124.28,"n":826,"o":124.765,"t":"2026-09-23T19:00:00Z","v":22128,"vw":124.490148},{"c":124.3,"h":124.36,"l":124.01,"n":913,"o":124.36,"t":"2026-09-23T19:15:00Z","v":23511,"vw":124.164094},{"c":124.32,"h":124.67,"l":124.3,"n":1061,"o":124.3,"t":"2026-09-23T19:30:00Z","v":31408,"vw":124.485995},{"c":124.51,"h":124.79,"l":124.2116,"n":4087,"o":124.31,"t":"2026-09-23T19:45:00Z","v":167985,"vw":124.519353},{"c":124.5,"h":124.58,"l":124.5,"n":62,"o":124.58,"t":"2026-09-23T20:00:00Z","v":177363,"vw":124.500053},{"c":124.5,"h":124.5,"l":124.5,"n":1,"o":124.5,"t":"2026-09-23T20:15:00Z","v":4719,"vw":124.5},{"c":125.8453,"h":125.8453,"l":125.8453,"n":2,"o":125.8453,"t":"2026-09-24T08:00:00Z","v":105,"vw":125.8453},{"c":122.64,"h":122.64,"l":122.64,"n":5,"o":122.64,"t":"2026-09-24T11:00:00Z","v":212,"vw":122.64},{"c":122.5,"h":122.5,"l":122.5,"n":6,"o":122.5,"t":"2026-09-24T11:15:00Z","v":291,"vw":122.5},{"c":122.01,"h":122.01,"l":122.01,"n":8,"o":122.01,"t":"2026-09-24T12:00:00Z","v":331,"vw":122.01},{"c":122.5,"h":122.5,"l":122.5,"n":1,"o":122.5,"t":"2026-09-24T13:15:00Z","v":100,"vw":122.5},{"c":121.595,"h":123.45,"l":120.31,"n":550,"o":122.03,"t":"2026-09-24T13:30:00Z","v":28823,"vw":121.71537},{"c":121.56,"h":121.865,"l":120.8901,"n":695,"o":121.615,"t":"2026-09-24T13:45:00Z","v":39349,"vw":121.408253},{"c":120.93,"h":121.75,"l":120.605,"n":756,"o":121.56,"t":"2026-09-24T14:00:00Z","v":34110,"vw":121.087581},{"c":121.3,"h":121.46,"l":120.34,"n":712,"o":121.04,"t":"2026-09-24T14:15:00Z","v":43670,"vw":120.675492},{"c":120.8,"h":121.6952,"l":120.74,"n":436,"o":121.52,"t":"2026-09-24T14:30:00Z","v":14933,"vw":121.363757},{"c":121.025,"h":121.14,"l":120.71,"n":470,"o":120.735,"t":"2026-09-24T14:45:00Z","v":19001,"vw":120.876331},{"c":120.8,"h":121.24,"l":120.7,"n":432,"o":121.025,"t":"2026-09-24T15:00:00Z","v":13394,"vw":121.039953},{"c":120.79,"h":121.22,"l":120.71,"n":452,"o":120.81,"t":"2026-09-24T15:15:00Z","v":15927,"vw":120.942208},{"c":120.47,"h":120.92,"l":120.05,"n":939,"o":120.92,"t":"2026-09-24T15:30:00Z","v":51911,"vw":120.567922},{"c":120.415,"h":120.61,"l":120.34,"n":567,"o":120.54,"t":"2026-09-24T15:45:00Z","v":25759,"vw":120.461867},{"c":120.895,"h":120.96,"l":120.19,"n":800,"o":120.3,"t":"2026-09-24T16:00:00Z","v":43112,"vw":120.599646},{"c":122.36,"h":122.79,"l":120.895,"n":834,"o":120.895,"t":"2026-09-24T16:15:00Z","v":65026,"vw":121.862156},{"c":122.53,"h":123.1599,"l":121.7101,"n":542,"o":122.11,"t":"2026-09-24T16:30:00Z","v":30732,"vw":122.191911},{"c":122.425,"h":122.77,"l":122.191,"n":324,"o":122.41,"t":"2026-09-24T16:45:00Z","v":13625,"vw":122.39449},{"c":122.42,"h":122.66,"l":122.1201,"n":563,"o":122.64,"t":"2026-09-24T17:00:00Z","v":24450,"vw":122.327662},{"c":121.99,"h":122.5899,"l":121.79,"n":531,"o":122.5899,"t":"2026-09-24T17:15:00Z","v":20363,"vw":122.097633},{"c":121.825,"h":122.29,"l":121.78,"n":862,"o":122.03,"t":"2026-09-24T17:30:00Z","v":43647,"vw":121.945749},{"c":121.82,"h":121.985,"l":121.525,"n":493,"o":121.82,"t":"2026-09-24T17:45:00Z","v":13761,"vw":121.812279},{"c":121.63,"h":122.02,"l":121.49,"n":661,"o":122.02,"t":"2026-09-24T18:00:00Z","v":44258,"vw":121.682721},{"c":122.3275,"h":122.33,"l":121.55,"n":490,"o":121.63,"t":"2026-09-24T18:15:00Z","v":19644,"vw":121.820678},{"c":121.95,"h":122.325,"l":121.855,"n":585,"o":122.3225,"t":"2026-09-24T18:30:00Z","v":20758,"vw":122.090712},{"c":121.925,"h":122.16,"l":121.91,"n":684,"o":122.08,"t":"2026-09-24T18:45:00Z","v":28094,"vw":122.027485},{"c":122.125,"h":122.125,"l":121.69,"n":1098,"o":121.92,"t":"2026-09-24T19:00:00Z","v":90448,"vw":121.902775},{"c":121.2,"h":122.15,"l":121.12,"n":1997,"o":122.105,"t":"2026-09-24T19:15:00Z","v":148707,"vw":121.756229},{"c":121.55,"h":121.86,"l":121.1,"n":1781,"o":121.18,"t":"2026-09-24T19:30:00Z","v":108016,"vw":121.599935},{"c":122.25,"h":122.4,"l":121.18,"n":4451,"o":121.53,"t":"2026-09-24T19:45:00Z","v":245950,"vw":121.965209},{"c":122.31,"h":122.31,"l":122.25,"n":52,"o":122.25,"t":"2026-09-24T20:00:00Z","v":230794,"vw":122.309951},{"c":122.37,"h":122.37,"l":122.37,"n":1,"o":122.37,"t":"2026-09-24T22:45:00Z","v":500,"vw":122.37},{"c":122.37,"h":122.37,"l":122.37,"n":1,"o":122.37,"t":"2026-09-24T23:00:00Z","v":1000,"vw":122.37},{"c":121.7,"h":121.9,"l":121.7,"n":2,"o":121.9,"t":"2026-09-24T23:45:00Z","v":325,"vw":121.795385},{"c":123.26,"h":123.26,"l":123.26,"n":4,"o":123.26,"t":"2026-09-25T11:00:00Z","v":724,"vw":123.26},{"c":123.91,"h":124,"l":123.91,"n":3,"o":124,"t":"2026-09-25T11:15:00Z","v":322,"vw":123.97},{"c":123.9,"h":123.9,"l":123.9,"n":2,"o":123.9,"t":"2026-09-25T12:00:00Z","v":107,"vw":123.9},{"c":125.1604,"h":125.2223,"l":125.1604,"n":3,"o":125.2223,"t":"2026-09-25T13:00:00Z","v":402,"vw":125.199088},{"c":124.4284,"h":125.23,"l":124.4284,"n":4,"o":125.23,"t":"2026-09-25T13:15:00Z","v":499,"vw":124.859752},{"c":124.34,"h":124.34,"l":121.8,"n":649,"o":122.58,"t":"2026-09-25T13:30:00Z","v":24634,"vw":122.831181},{"c":125.0444,"h":125.39,"l":123.555,"n":524,"o":124.335,"t":"2026-09-25T13:45:00Z","v":15034,"vw":124.399176},{"c":123.7,"h":125.28,"l":123.31,"n":959,"o":125.2675,"t":"2026-09-25T14:00:00Z","v":60761,"vw":124.328184},{"c":122.895,"h":123.65,"l":122.895,"n":612,"o":123.5034,"t":"2026-09-25T14:15:00Z","v":16542,"vw":123.273975},{"c":123.39,"h":123.39,"l":122.87,"n":486,"o":122.895,"t":"2026-09-25T14:30:00Z","v":14911,"vw":123.1308},{"c":124.15,"h":124.16,"l":123.18,"n":506,"o":123.18,"t":"2026-09-25T14:45:00Z","v":14904,"vw":123.932758},{"c":124.11,"h":124.47,"l":123.9001,"n":657,"o":124.21,"t":"2026-09-25T15:00:00Z","v":17821,"vw":124.170876},{"c":123.675,"h":124.33,"l":123.6,"n":575,"o":124.08,"t":"2026-09-25T15:15:00Z","v":14872,"vw":124.036075},{"c":123.42,"h":124,"l":123.27,"n":535,"o":123.7,"t":"2026-09-25T15:30:00Z","v":13180,"vw":123.583529},{"c":123.89,"h":124.03,"l":123.1105,"n":608,"o":123.32,"t":"2026-09-25T15:45:00Z","v":20445,"vw":123.499283},{"c":124.46,"h":125.02,"l":123.895,"n":651,"o":123.9075,"t":"2026-09-25T16:00:00Z","v":23260,"vw":124.526617},{"c":124.75,"h":124.75,"l":124.1,"n":438,"o":124.51,"t":"2026-09-25T16:15:00Z","v":12609,"vw":124.357933},{"c":124.34,"h":124.76,"l":124.285,"n":479,"o":124.64,"t":"2026-09-25T16:30:00Z","v":12585,"vw":124.48069},{"c":124.08,"h":124.56,"l":124.08,"n":368,"o":124.26,"t":"2026-09-25T16:45:00Z","v":9135,"vw":124.289701},{"c":124.2201,"h":124.44,"l":123.945,"n":440,"o":123.99,"t":"2026-09-25T17:00:00Z","v":11752,"vw":124.210613},{"c":124.16,"h":124.3,"l":124.07,"n":476,"o":124.215,"t":"2026-09-25T17:15:00Z","v":11754,"vw":124.204403},{"c":124.21,"h":124.3,"l":123.89,"n":611,"o":124.29,"t":"2026-09-25T17:30:00Z","v":15667,"vw":124.049907},{"c":124.02,"h":124.31,"l":123.58,"n":438,"o":124.1609,"t":"2026-09-25T17:45:00Z","v":20413,"vw":123.845238},{"c":123.81,"h":123.85,"l":123.635,"n":512,"o":123.8,"t":"2026-09-25T18:00:00Z","v":14600,"vw":123.755877},{"c":123.96,"h":123.98,"l":123.63,"n":637,"o":123.78,"t":"2026-09-25T18:15:00Z","v":16021,"vw":123.829427},{"c":124.08,"h":124.21,"l":123.91,"n":742,"o":124.04,"t":"2026-09-25T18:30:00Z","v":18642,"vw":124.079927},{"c":124.005,"h":124.1399,"l":123.75,"n":672,"o":124.09,"t":"2026-09-25T18:45:00Z","v":25583,"vw":123.96746},{"c":124.27,"h":124.4035,"l":123.93,"n":802,"o":124.02,"t":"2026-09-25T19:00:00Z","v":20065,"vw":124.159227},{"c":124.49,"h":124.5,"l":124.295,"n":653,"o":124.295,"t":"2026-09-25T19:15:00Z","v":16206,"vw":124.413175},{"c":124.835,"h":124.96,"l":124.33,"n":1349,"o":124.44,"t":"2026-09-25T19:30:00Z","v":38856,"vw":124.72768},{"c":124.64,"h":125.07,"l":124.4,"n":3957,"o":124.9,"t":"2026-09-25T19:45:00Z","v":152979,"vw":124.67314},{"c":124.69,"h":124.69,"l":124.69,"n":59,"o":124.69,"t":"2026-09-25T20:00:00Z","v":154254,"vw":124.69},{"c":124.865,"h":125.42,"l":122.22,"n":666,"o":124.68,"t":"2026-09-28T13:30:00Z","v":36298,"vw":124.484095},{"c":124.64,"h":124.97,"l":124.11,"n":699,"o":124.83,"t":"2026-09-28T13:45:00Z","v":31662,"vw":124.471925},{"c":124.39,"h":125.39,"l":124.15,"n":977,"o":124.635,"t":"2026-09-28T14:00:00Z","v":48973,"vw":124.84454},{"c":124.72,"h":124.97,"l":124.39,"n":786,"o":124.39,"t":"2026-09-28T14:15:00Z","v":42513,"vw":124.749143},{"c":123.96,"h":124.84,"l":123.96,"n":876,"o":124.7,"t":"2026-09-28T14:30:00Z","v":32797,"vw":124.536792},{"c":124,"h":124.34,"l":123.5697,"n":805,"o":123.96,"t":"2026-09-28T14:45:00Z","v":31860,"vw":123.926615},{"c":123.175,"h":124.185,"l":123.12,"n":689,"o":124.05,"t":"2026-09-28T15:00:00Z","v":26496,"vw":123.737582},{"c":123.97,"h":124.035,"l":122.6801,"n":698,"o":123.08,"t":"2026-09-28T15:15:00Z","v":25914,"vw":123.23564},{"c":124.2,"h":124.71,"l":123.97,"n":710,"o":123.97,"t":"2026-09-28T15:30:00Z","v":33477,"vw":124.285801},{"c":124.51,"h":124.675,"l":124.04,"n":661,"o":124.04,"t":"2026-09-28T15:45:00Z","v":38938,"vw":124.315945},{"c":124.455,"h":124.74,"l":124.37,"n":725,"o":124.51,"t":"2026-09-28T16:00:00Z","v":25102,"vw":124.536452},{"c":125.91,"h":126.5,"l":124.49,"n":934,"o":124.5,"t":"2026-09-28T16:15:00Z","v":38016,"vw":125.241862},{"c":125.395,"h":126.41,"l":125.155,"n":833,"o":126.135,"t":"2026-09-28T16:30:00Z","v":30929,"vw":125.652368},{"c":124.85,"h":125.61,"l":124.77,"n":545,"o":125.3525,"t":"2026-09-28T16:45:00Z","v":21842,"vw":125.038332},{"c":125.875,"h":125.98,"l":124.615,"n":735,"o":124.79,"t":"2026-09-28T17:00:00Z","v":29537,"vw":125.148556},{"c":125.38,"h":126.06,"l":125.34,"n":653,"o":125.85,"t":"2026-09-28T17:15:00Z","v":40731,"vw":125.566782},{"c":125.17,"h":125.8,"l":125.01,"n":817,"o":125.38,"t":"2026-09-28T17:30:00Z","v":27584,"vw":125.465137},{"c":125.385,"h":125.5721,"l":125.05,"n":621,"o":125.17,"t":"2026-09-28T17:45:00Z","v":23600,"vw":125.232641},{"c":125.28,"h":125.49,"l":125.19,"n":576,"o":125.385,"t":"2026-09-28T18:00:00Z","v":17846,"vw":125.367624},{"c":124.94,"h":125.295,"l":124.71,"n":556,"o":125.295,"t":"2026-09-28T18:15:00Z","v":18597,"vw":125.031803},{"c":124.3601,"h":124.95,"l":124.35,"n":660,"o":124.94,"t":"2026-09-28T18:30:00Z","v":22182,"vw":124.727906},{"c":125.09,"h":125.18,"l":124.3901,"n":891,"o":124.3901,"t":"2026-09-28T18:45:00Z","v":28836,"vw":124.850217},{"c":124.9,"h":125.04,"l":124.64,"n":843,"o":125.025,"t":"2026-09-28T19:00:00Z","v":29524,"vw":124.871509},{"c":124.95,"h":125.1,"l":124.865,"n":751,"o":124.87,"t":"2026-09-28T19:15:00Z","v":19672,"vw":124.97798},{"c":124.815,"h":125.29,"l":124.78,"n":1102,"o":125.04,"t":"2026-09-28T19:30:00Z","v":35524,"vw":125.066777},{"c":124.94,"h":125.19,"l":124.66,"n":3258,"o":124.74,"t":"2026-09-28T19:45:00Z","v":138209,"vw":124.951971},{"c":124.91,"h":124.91,"l":124.91,"n":51,"o":124.91,"t":"2026-09-28T20:00:00Z","v":284877,"vw":124.91},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-09-28T23:00:00Z","v":100,"vw":126},{"c":123.5032,"h":123.5032,"l":123.5032,"n":3,"o":123.5032,"t":"2026-09-29T08:00:00Z","v":102,"vw":123.5032},{"c":125.71,"h":127.26,"l":125.71,"n":18,"o":127,"t":"2026-09-29T13:15:00Z","v":732,"vw":126.790224},{"c":126.56,"h":127.77,"l":125.95,"n":617,"o":126.81,"t":"2026-09-29T13:30:00Z","v":35811,"vw":126.780086},{"c":126.22,"h":126.76,"l":125.91,"n":381,"o":126.65,"t":"2026-09-29T13:45:00Z","v":15351,"vw":126.319748},{"c":126.19,"h":127.05,"l":126.12,"n":491,"o":126.55,"t":"2026-09-29T14:00:00Z","v":16158,"vw":126.371994},{"c":126.41,"h":126.74,"l":126.07,"n":405,"o":126.09,"t":"2026-09-29T14:15:00Z","v":14439,"vw":126.41566},{"c":125.615,"h":126.555,"l":125.47,"n":587,"o":126.38,"t":"2026-09-29T14:30:00Z","v":15011,"vw":125.803769},{"c":126.085,"h":126.4,"l":125.42,"n":490,"o":125.64,"t":"2026-09-29T14:45:00Z","v":27895,"vw":125.964432},{"c":125.66,"h":126.085,"l":125.35,"n":425,"o":126.085,"t":"2026-09-29T15:00:00Z","v":12268,"vw":125.709908},{"c":124.965,"h":125.78,"l":124.84,"n":416,"o":125.665,"t":"2026-09-29T15:15:00Z","v":9697,"vw":125.187159},{"c":125.66,"h":125.79,"l":125.12,"n":423,"o":125.12,"t":"2026-09-29T15:30:00Z","v":9420,"vw":125.491146},{"c":125.665,"h":126,"l":125.43,"n":454,"o":125.56,"t":"2026-09-29T15:45:00Z","v":13524,"vw":125.608821},{"c":125.305,"h":125.67,"l":125.305,"n":457,"o":125.67,"t":"2026-09-29T16:00:00Z","v":10280,"vw":125.433303},{"c":125.57,"h":125.57,"l":125.19,"n":487,"o":125.265,"t":"2026-09-29T16:15:00Z","v":15273,"vw":125.342729},{"c":125.39,"h":125.67,"l":125.37,"n":398,"o":125.59,"t":"2026-09-29T16:30:00Z","v":12540,"vw":125.559541},{"c":125.27,"h":125.4349,"l":125.13,"n":476,"o":125.305,"t":"2026-09-29T16:45:00Z","v":12086,"vw":125.30761},{"c":125.58,"h":125.63,"l":125.1825,"n":364,"o":125.315,"t":"2026-09-29T17:00:00Z","v":8923,"vw":125.428959},{"c":125.3075,"h":125.66,"l":125.29,"n":541,"o":125.66,"t":"2026-09-29T17:15:00Z","v":15853,"vw":125.471081},{"c":125.75,"h":125.77,"l":125.29,"n":550,"o":125.295,"t":"2026-09-29T17:30:00Z","v":17797,"vw":125.457234},{"c":125.195,"h":125.82,"l":125.08,"n":445,"o":125.635,"t":"2026-09-29T17:45:00Z","v":15857,"vw":125.419169},{"c":125.2997,"h":125.755,"l":125.26,"n":409,"o":125.26,"t":"2026-09-29T18:00:00Z","v":10824,"vw":125.521088},{"c":125.43,"h":125.55,"l":125.245,"n":492,"o":125.54,"t":"2026-09-29T18:15:00Z","v":12686,"vw":125.41132},{"c":125.3401,"h":125.82,"l":125.3401,"n":502,"o":125.48,"t":"2026-09-29T18:30:00Z","v":13899,"vw":125.487364},{"c":125.325,"h":125.51,"l":125.17,"n":637,"o":125.51,"t":"2026-09-29T18:45:00Z","v":15035,"vw":125.320353},{"c":125.31,"h":125.67,"l":125.245,"n":862,"o":125.41,"t":"2026-09-29T19:00:00Z","v":24063,"vw":125.478152},{"c":125.38,"h":125.53,"l":125.18,"n":897,"o":125.235,"t":"2026-09-29T19:15:00Z","v":29914,"vw":125.366321},{"c":125.68,"h":125.7723,"l":125.38,"n":1000,"o":125.38,"t":"2026-09-29T19:30:00Z","v":31656,"vw":125.638011},{"c":125.68,"h":126.03,"l":125.54,"n":3749,"o":125.61,"t":"2026-09-29T19:45:00Z","v":143778,"vw":125.798323},{"c":125.61,"h":125.68,"l":125.61,"n":55,"o":125.68,"t":"2026-09-29T20:00:00Z","v":145432,"vw":125.61005},{"c":125,"h":125,"l":125,"n":4,"o":125,"t":"2026-09-30T11:00:00Z","v":282,"vw":125},{"c":125.79,"h":125.79,"l":125.79,"n":1,"o":125.79,"t":"2026-09-30T11:45:00Z","v":100,"vw":125.79},{"c":126,"h":126,"l":126,"n":7,"o":126,"t":"2026-09-30T12:30:00Z","v":205,"vw":126},{"c":125.665,"h":126.96,"l":125.4,"n":289,"o":126.38,"t":"2026-09-30T13:30:00Z","v":15574,"vw":126.217818},{"c":125.48,"h":126.07,"l":125.22,"n":602,"o":125.66,"t":"2026-09-30T13:45:00Z","v":38101,"vw":125.742788},{"c":125.195,"h":125.63,"l":124.24,"n":797,"o":125.63,"t":"2026-09-30T14:00:00Z","v":22562,"vw":125.040708},{"c":124.71,"h":125.6,"l":124.6054,"n":647,"o":125.36,"t":"2026-09-30T14:15:00Z","v":26580,"vw":125.279623},{"c":125.36,"h":125.36,"l":124.61,"n":559,"o":124.9399,"t":"2026-09-30T14:30:00Z","v":14846,"vw":124.946767},{"c":125.7725,"h":125.8,"l":125.005,"n":459,"o":125.31,"t":"2026-09-30T14:45:00Z","v":9627,"vw":125.414058},{"c":125.7,"h":125.89,"l":125.405,"n":604,"o":125.735,"t":"2026-09-30T15:00:00Z","v":15537,"vw":125.66405},{"c":125.51,"h":125.83,"l":125.305,"n":530,"o":125.705,"t":"2026-09-30T15:15:00Z","v":9495,"vw":125.552591},{"c":125.04,"h":125.525,"l":125.04,"n":727,"o":125.525,"t":"2026-09-30T15:30:00Z","v":27447,"vw":125.332247},{"c":125.18,"h":125.24,"l":124.87,"n":461,"o":124.87,"t":"2026-09-30T15:45:00Z","v":10556,"vw":125.049717},{"c":125.12,"h":125.24,"l":125.03,"n":443,"o":125.0856,"t":"2026-09-30T16:00:00Z","v":14674,"vw":125.118643},{"c":125.32,"h":125.46,"l":125.03,"n":595,"o":125.115,"t":"2026-09-30T16:15:00Z","v":19383,"vw":125.21525},{"c":125.285,"h":125.37,"l":124.8301,"n":816,"o":125.25,"t":"2026-09-30T16:30:00Z","v":23560,"vw":125.120427},{"c":125.275,"h":125.42,"l":125.14,"n":573,"o":125.31,"t":"2026-09-30T16:45:00Z","v":14730,"vw":125.242007},{"c":125.115,"h":125.3,"l":125.06,"n":667,"o":125.255,"t":"2026-09-30T17:00:00Z","v":18553,"vw":125.143091},{"c":125.35,"h":125.35,"l":125.05,"n":793,"o":125.17,"t":"2026-09-30T17:15:00Z","v":24604,"vw":125.202322},{"c":125.59,"h":125.62,"l":125.25,"n":775,"o":125.3719,"t":"2026-09-30T17:30:00Z","v":34584,"vw":125.417525},{"c":125.7,"h":125.84,"l":125.5101,"n":526,"o":125.59,"t":"2026-09-30T17:45:00Z","v":16060,"vw":125.65901},{"c":125.84,"h":126.1,"l":125.59,"n":992,"o":125.695,"t":"2026-09-30T18:00:00Z","v":85994,"vw":125.818448},{"c":125.75,"h":126.06,"l":125.54,"n":805,"o":125.83,"t":"2026-09-30T18:15:00Z","v":45182,"vw":125.801764},{"c":125.84,"h":125.87,"l":125.54,"n":656,"o":125.635,"t":"2026-09-30T18:30:00Z","v":20795,"vw":125.682007},{"c":125.43,"h":125.93,"l":124.99,"n":904,"o":125.815,"t":"2026-09-30T18:45:00Z","v":44469,"vw":125.323384},{"c":125.86,"h":125.88,"l":125.355,"n":755,"o":125.43,"t":"2026-09-30T19:00:00Z","v":25548,"vw":125.568657},{"c":125.855,"h":125.97,"l":125.75,"n":1031,"o":125.8,"t":"2026-09-30T19:15:00Z","v":24251,"vw":125.836734},{"c":125.93,"h":125.94,"l":125.74,"n":1358,"o":125.8,"t":"2026-09-30T19:30:00Z","v":39988,"vw":125.827948},{"c":125.75,"h":126.04,"l":125.626,"n":5188,"o":125.88,"t":"2026-09-30T19:45:00Z","v":282823,"vw":125.831249},{"c":125.74,"h":125.74,"l":125.71,"n":92,"o":125.73,"t":"2026-09-30T20:00:00Z","v":492873,"vw":125.739986},{"c":125.69,"h":125.69,"l":125.69,"n":1,"o":125.69,"t":"2026-09-30T20:15:00Z","v":300,"vw":125.69},{"c":125.69,"h":125.69,"l":125.69,"n":1,"o":125.69,"t":"2026-09-30T22:30:00Z","v":100,"vw":125.69},{"c":125.69,"h":125.69,"l":125.69,"n":2,"o":125.69,"t":"2026-09-30T23:30:00Z","v":114,"vw":125.69},{"c":127.879,"h":128,"l":127.5965,"n":14,"o":128,"t":"2026-10-01T11:00:00Z","v":702,"vw":127.815298},{"c":126.75,"h":126.75,"l":126.75,"n":1,"o":126.75,"t":"2026-10-01T12:45:00Z","v":100,"vw":126.75},{"c":123.85,"h":126.66,"l":123.85,"n":576,"o":125.03,"t":"2026-10-01T13:30:00Z","v":30871,"vw":125.260727},{"c":124.515,"h":124.9658,"l":123.975,"n":813,"o":124.28,"t":"2026-10-01T13:45:00Z","v":25764,"vw":124.35967},{"c":124.12,"h":124.5,"l":123.441,"n":1020,"o":124.35,"t":"2026-10-01T14:00:00Z","v":25350,"vw":124.032421},{"c":124.76,"h":124.8,"l":123.6714,"n":757,"o":124.18,"t":"2026-10-01T14:15:00Z","v":30209,"vw":124.406398},{"c":125.76,"h":126,"l":124.865,"n":716,"o":125,"t":"2026-10-01T14:30:00Z","v":22453,"vw":125.608093},{"c":125.16,"h":126.11,"l":124.98,"n":594,"o":125.705,"t":"2026-10-01T14:45:00Z","v":19155,"vw":125.731098},{"c":124.97,"h":125.24,"l":124.5,"n":705,"o":125.07,"t":"2026-10-01T15:00:00Z","v":25394,"vw":124.83443},{"c":125.22,"h":125.64,"l":124.95,"n":861,"o":124.97,"t":"2026-10-01T15:15:00Z","v":28462,"vw":125.299531},{"c":125.615,"h":125.8,"l":125.04,"n":819,"o":125.225,"t":"2026-10-01T15:30:00Z","v":27984,"vw":125.390127},{"c":125.47,"h":126,"l":125.25,"n":684,"o":125.71,"t":"2026-10-01T15:45:00Z","v":21450,"vw":125.526776},{"c":125.605,"h":125.96,"l":125.52,"n":568,"o":125.525,"t":"2026-10-01T16:00:00Z","v":19069,"vw":125.666823},{"c":125.545,"h":125.85,"l":125.46,"n":628,"o":125.615,"t":"2026-10-01T16:15:00Z","v":16513,"vw":125.709975},{"c":125.885,"h":126.05,"l":125.535,"n":844,"o":125.535,"t":"2026-10-01T16:30:00Z","v":32452,"vw":125.842762},{"c":125.72,"h":125.865,"l":125.41,"n":755,"o":125.865,"t":"2026-10-01T16:45:00Z","v":48551,"vw":125.585999},{"c":126.09,"h":126.12,"l":125.62,"n":688,"o":125.7,"t":"2026-10-01T17:00:00Z","v":18385,"vw":125.951608},{"c":126.4292,"h":126.66,"l":125.91,"n":1351,"o":126,"t":"2026-10-01T17:15:00Z","v":80225,"vw":126.494562},{"c":126.66,"h":127.1683,"l":126.45,"n":1133,"o":126.45,"t":"2026-10-01T17:30:00Z","v":32298,"vw":126.65256},{"c":125.765,"h":126.78,"l":125.525,"n":763,"o":126.66,"t":"2026-10-01T17:45:00Z","v":14336,"vw":126.187058},{"c":125.725,"h":125.96,"l":125.3354,"n":717,"o":125.85,"t":"2026-10-01T18:00:00Z","v":16099,"vw":125.649116},{"c":126.205,"h":126.3601,"l":125.71,"n":735,"o":125.84,"t":"2026-10-01T18:15:00Z","v":24828,"vw":126.096331},{"c":126.42,"h":126.695,"l":126,"n":811,"o":126.14,"t":"2026-10-01T18:30:00Z","v":27877,"vw":126.458905},{"c":126.75,"h":126.83,"l":126.57,"n":691,"o":126.7,"t":"2026-10-01T18:45:00Z","v":18123,"vw":126.689949},{"c":126.21,"h":126.81,"l":126.21,"n":1071,"o":126.78,"t":"2026-10-01T19:00:00Z","v":52624,"vw":126.459707},{"c":126.64,"h":126.65,"l":126.165,"n":1306,"o":126.3,"t":"2026-10-01T19:15:00Z","v":91068,"vw":126.283546},{"c":127.6,"h":127.7,"l":126.6,"n":1621,"o":126.64,"t":"2026-10-01T19:30:00Z","v":49760,"vw":127.215665},{"c":128.49,"h":128.5,"l":127.2505,"n":5727,"o":127.55,"t":"2026-10-01T19:45:00Z","v":259552,"vw":128.112134},{"c":128.45,"h":128.49,"l":128.4,"n":82,"o":128.44,"t":"2026-10-01T20:00:00Z","v":235023,"vw":128.449969},{"c":128.55,"h":128.55,"l":128.55,"n":19,"o":128.55,"t":"2026-10-01T20:30:00Z","v":270,"vw":128.55},{"c":130,"h":130,"l":130,"n":4,"o":130,"t":"2026-10-02T08:00:00Z","v":109,"vw":130},{"c":130,"h":130.01,"l":130,"n":23,"o":130.01,"t":"2026-10-02T11:00:00Z","v":718,"vw":130.005391},{"c":130.02,"h":130.02,"l":130.02,"n":1,"o":130.02,"t":"2026-10-02T11:45:00Z","v":175,"vw":130.02},{"c":130.01,"h":130.1,"l":130.01,"n":2,"o":130.1,"t":"2026-10-02T12:15:00Z","v":200,"vw":130.055},{"c":132,"h":132,"l":130.82,"n":32,"o":131,"t":"2026-10-02T12:30:00Z","v":1766,"vw":131.025772},{"c":132.05,"h":132.05,"l":131.95,"n":34,"o":131.95,"t":"2026-10-02T12:45:00Z","v":2110,"vw":132.009301},{"c":132,"h":132,"l":132,"n":33,"o":132,"t":"2026-10-02T13:00:00Z","v":789,"vw":132},{"c":131.92,"h":131.92,"l":131.92,"n":3,"o":131.92,"t":"2026-10-02T13:15:00Z","v":268,"vw":131.92},{"c":131.39,"h":132.3199,"l":130,"n":1151,"o":131.67,"t":"2026-10-02T13:30:00Z","v":70317,"vw":131.750374},{"c":131.48,"h":132.06,"l":131,"n":1338,"o":131.475,"t":"2026-10-02T13:45:00Z","v":72476,"vw":131.491417},{"c":131.07,"h":131.55,"l":130.57,"n":1030,"o":131.245,"t":"2026-10-02T14:00:00Z","v":50444,"vw":131.018577},{"c":130.5975,"h":131.2,"l":130.4101,"n":755,"o":130.9,"t":"2026-10-02T14:15:00Z","v":27560,"vw":130.762767},{"c":131.225,"h":131.31,"l":130.56,"n":725,"o":130.59,"t":"2026-10-02T14:30:00Z","v":25798,"vw":130.940442},{"c":130.97,"h":131.42,"l":130.86,"n":765,"o":131.225,"t":"2026-10-02T14:45:00Z","v":28972,"vw":131.160865},{"c":130.445,"h":131.055,"l":130.29,"n":674,"o":131.03,"t":"2026-10-02T15:00:00Z","v":18633,"vw":130.680444},{"c":130.87,"h":130.87,"l":130.15,"n":839,"o":130.45,"t":"2026-10-02T15:15:00Z","v":40524,"vw":130.565683},{"c":131.2,"h":131.24,"l":130.58,"n":612,"o":130.77,"t":"2026-10-02T15:30:00Z","v":21566,"vw":131.046643},{"c":131.34,"h":131.52,"l":131.03,"n":602,"o":131.065,"t":"2026-10-02T15:45:00Z","v":16799,"vw":131.283198},{"c":131.18,"h":131.365,"l":130.98,"n":719,"o":131.33,"t":"2026-10-02T16:00:00Z","v":16634,"vw":131.187726},{"c":131.11,"h":131.44,"l":130.94,"n":749,"o":131.25,"t":"2026-10-02T16:15:00Z","v":19448,"vw":131.261965},{"c":131.22,"h":131.36,"l":131.02,"n":695,"o":131.17,"t":"2026-10-02T16:30:00Z","v":21890,"vw":131.168276},{"c":131.445,"h":131.5,"l":131.125,"n":536,"o":131.255,"t":"2026-10-02T16:45:00Z","v":13529,"vw":131.345876},{"c":131.57,"h":131.78,"l":131.47,"n":572,"o":131.52,"t":"2026-10-02T17:00:00Z","v":16091,"vw":131.610761},{"c":131.24,"h":131.665,"l":131.22,"n":479,"o":131.57,"t":"2026-10-02T17:15:00Z","v":15265,"vw":131.476852},{"c":131.46,"h":131.46,"l":131.08,"n":696,"o":131.15,"t":"2026-10-02T17:30:00Z","v":29429,"vw":131.295941},{"c":131.49,"h":131.62,"l":131.3712,"n":537,"o":131.43,"t":"2026-10-02T17:45:00Z","v":16993,"vw":131.47864},{"c":131.56,"h":131.56,"l":131.19,"n":656,"o":131.455,"t":"2026-10-02T18:00:00Z","v":19877,"vw":131.328573},{"c":131.425,"h":131.57,"l":131.35,"n":543,"o":131.4475,"t":"2026-10-02T18:15:00Z","v":13804,"vw":131.442274},{"c":131.49,"h":131.53,"l":131.2701,"n":779,"o":131.46,"t":"2026-10-02T18:30:00Z","v":23495,"vw":131.397578},{"c":131.68,"h":131.8,"l":131.56,"n":715,"o":131.56,"t":"2026-10-02T18:45:00Z","v":16611,"vw":131.661008},{"c":131.695,"h":131.7843,"l":131.465,"n":941,"o":131.73,"t":"2026-10-02T19:00:00Z","v":30530,"vw":131.644054},{"c":132.16,"h":132.2,"l":131.65,"n":1406,"o":131.66,"t":"2026-10-02T19:15:00Z","v":54543,"vw":131.977417},{"c":131.945,"h":132.41,"l":131.85,"n":1381,"o":132.165,"t":"2026-10-02T19:30:00Z","v":49419,"vw":132.132449},{"c":131.52,"h":132.08,"l":131.25,"n":4216,"o":132.06,"t":"2026-10-02T19:45:00Z","v":185569,"vw":131.475875},{"c":131.48,"h":131.48,"l":131.48,"n":64,"o":131.48,"t":"2026-10-02T20:00:00Z","v":226857,"vw":131.48},{"c":131.2,"h":131.21,"l":131.2,"n":16,"o":131.21,"t":"2026-10-05T12:15:00Z","v":2937,"vw":131.200379},{"c":132.47,"h":132.47,"l":130.65,"n":17,"o":130.65,"t":"2026-10-05T12:45:00Z","v":979,"vw":131.040745},{"c":133.67,"h":133.74,"l":132.73,"n":26,"o":132.73,"t":"2026-10-05T13:15:00Z","v":1230,"vw":133.188024},{"c":130.55,"h":133.87,"l":130.29,"n":523,"o":133.87,"t":"2026-10-05T13:30:00Z","v":42638,"vw":132.88235},{"c":131.91,"h":132.48,"l":130.03,"n":1680,"o":130.8872,"t":"2026-10-05T13:45:00Z","v":110370,"vw":131.672777},{"c":132.56,"h":132.68,"l":130.91,"n":1401,"o":131.72,"t":"2026-10-05T14:00:00Z","v":86345,"vw":131.823664},{"c":133.4,"h":133.755,"l":132.76,"n":1430,"o":132.76,"t":"2026-10-05T14:15:00Z","v":90469,"vw":133.213828},{"c":133.19,"h":133.54,"l":132.57,"n":1321,"o":133.505,"t":"2026-10-05T14:30:00Z","v":62499,"vw":133.056285},{"c":133.61,"h":133.73,"l":133.21,"n":840,"o":133.235,"t":"2026-10-05T14:45:00Z","v":32061,"vw":133.486963},{"c":132.9225,"h":133.87,"l":132.8,"n":1346,"o":133.615,"t":"2026-10-05T15:00:00Z","v":100350,"vw":133.304183},{"c":132.94,"h":133.22,"l":132.76,"n":1007,"o":132.97,"t":"2026-10-05T15:15:00Z","v":47159,"vw":132.983097},{"c":133.075,"h":133.46,"l":132.83,"n":1560,"o":133.025,"t":"2026-10-05T15:30:00Z","v":116824,"vw":133.099437},{"c":132.845,"h":133.125,"l":132.575,"n":1165,"o":133.075,"t":"2026-10-05T15:45:00Z","v":56139,"vw":132.777475},{"c":132.56,"h":132.93,"l":132.42,"n":889,"o":132.845,"t":"2026-10-05T16:00:00Z","v":47828,"vw":132.75101},{"c":132.43,"h":132.59,"l":132.25,"n":882,"o":132.56,"t":"2026-10-05T16:15:00Z","v":32403,"vw":132.443485},{"c":132.865,"h":132.865,"l":132.25,"n":1010,"o":132.39,"t":"2026-10-05T16:30:00Z","v":33618,"vw":132.538296},{"c":132.655,"h":132.94,"l":132.63,"n":786,"o":132.89,"t":"2026-10-05T16:45:00Z","v":26562,"vw":132.77531},{"c":132.59,"h":132.83,"l":132.585,"n":708,"o":132.65,"t":"2026-10-05T17:00:00Z","v":25896,"vw":132.710527},{"c":132.53,"h":132.745,"l":132.51,"n":855,"o":132.65,"t":"2026-10-05T17:15:00Z","v":33624,"vw":132.612145},{"c":132.59,"h":132.69,"l":132.2,"n":937,"o":132.53,"t":"2026-10-05T17:30:00Z","v":36148,"vw":132.400116},{"c":132.8675,"h":133.05,"l":132.56,"n":1086,"o":132.59,"t":"2026-10-05T17:45:00Z","v":48601,"vw":132.816841},{"c":132.975,"h":133.17,"l":132.84,"n":812,"o":133.03,"t":"2026-10-05T18:00:00Z","v":31927,"vw":132.978416},{"c":133.1,"h":133.3,"l":132.93,"n":881,"o":132.975,"t":"2026-10-05T18:15:00Z","v":35489,"vw":133.110479},{"c":132.68,"h":133.42,"l":132.63,"n":1065,"o":133.1,"t":"2026-10-05T18:30:00Z","v":54572,"vw":132.892831},{"c":132.73,"h":133.04,"l":132.62,"n":1244,"o":132.72,"t":"2026-10-05T18:45:00Z","v":63519,"vw":132.747614},{"c":132.91,"h":132.96,"l":132.68,"n":941,"o":132.74,"t":"2026-10-05T19:00:00Z","v":31114,"vw":132.825734},{"c":132.65,"h":132.9599,"l":132.59,"n":1238,"o":132.9,"t":"2026-10-05T19:15:00Z","v":47256,"vw":132.756542},{"c":132.05,"h":132.8,"l":132.02,"n":1689,"o":132.685,"t":"2026-10-05T19:30:00Z","v":82746,"vw":132.389157},{"c":131.54,"h":132.13,"l":131.18,"n":4894,"o":132.05,"t":"2026-10-05T19:45:00Z","v":278538,"vw":131.680955},{"c":131.53,"h":131.53,"l":131.53,"n":65,"o":131.53,"t":"2026-10-05T20:00:00Z","v":237474,"vw":131.53},{"c":132.96,"h":133,"l":132.85,"n":19,"o":132.85,"t":"2026-10-06T12:15:00Z","v":1021,"vw":132.917939},{"c":132.5,"h":132.5,"l":132.5,"n":1,"o":132.5,"t":"2026-10-06T12:45:00Z","v":155,"vw":132.5},{"c":132.5,"h":132.5,"l":132.5,"n":27,"o":132.5,"t":"2026-10-06T13:15:00Z","v":2696,"vw":132.5},{"c":131.46,"h":132.77,"l":130.96,"n":473,"o":132.5,"t":"2026-10-06T13:30:00Z","v":26617,"vw":131.826318},{"c":131.965,"h":132.1982,"l":131.04,"n":735,"o":131.33,"t":"2026-10-06T13:45:00Z","v":59182,"vw":131.559273},{"c":131.8775,"h":132.8,"l":131.875,"n":1015,"o":132,"t":"2026-10-06T14:00:00Z","v":41766,"vw":132.354548},{"c":131.12,"h":131.88,"l":131,"n":520,"o":131.88,"t":"2026-10-06T14:15:00Z","v":13746,"vw":131.547016},{"c":130.9781,"h":131.21,"l":130.76,"n":456,"o":131.14,"t":"2026-10-06T14:30:00Z","v":16061,"vw":131.090545},{"c":130.6,"h":131.13,"l":130.49,"n":423,"o":131.015,"t":"2026-10-06T14:45:00Z","v":17176,"vw":130.866919},{"c":131.49,"h":131.7685,"l":130.65,"n":744,"o":130.83,"t":"2026-10-06T15:00:00Z","v":51603,"vw":131.213849},{"c":131.79,"h":132.09,"l":131.53,"n":695,"o":131.53,"t":"2026-10-06T15:15:00Z","v":26775,"vw":131.817847},{"c":131.825,"h":132.18,"l":131.55,"n":534,"o":131.66,"t":"2026-10-06T15:30:00Z","v":16719,"vw":131.775459},{"c":131.67,"h":131.88,"l":131.45,"n":736,"o":131.79,"t":"2026-10-06T15:45:00Z","v":27039,"vw":131.706745},{"c":131.61,"h":131.89,"l":131.6,"n":659,"o":131.66,"t":"2026-10-06T16:00:00Z","v":17999,"vw":131.768517},{"c":131.865,"h":132.24,"l":131.56,"n":846,"o":131.59,"t":"2026-10-06T16:15:00Z","v":45876,"vw":131.991895},{"c":131.88,"h":132.02,"l":131.8,"n":590,"o":131.91,"t":"2026-10-06T16:30:00Z","v":19996,"vw":131.933618},{"c":132.32,"h":132.37,"l":131.78,"n":571,"o":131.93,"t":"2026-10-06T16:45:00Z","v":23851,"vw":131.95102},{"c":132.37,"h":132.39,"l":131.96,"n":692,"o":132.3,"t":"2026-10-06T17:00:00Z","v":25687,"vw":132.133635},{"c":132.2,"h":132.4059,"l":131.89,"n":701,"o":132.33,"t":"2026-10-06T17:15:00Z","v":43822,"vw":132.060087},{"c":132.28,"h":132.64,"l":132.05,"n":727,"o":132.05,"t":"2026-10-06T17:30:00Z","v":27066,"vw":132.409719},{"c":132.13,"h":132.27,"l":131.96,"n":782,"o":132.25,"t":"2026-10-06T17:45:00Z","v":33817,"vw":132.100787},{"c":132.1435,"h":132.3,"l":132.065,"n":579,"o":132.065,"t":"2026-10-06T18:00:00Z","v":17405,"vw":132.149372},{"c":131.88,"h":132.18,"l":131.79,"n":617,"o":132.18,"t":"2026-10-06T18:15:00Z","v":17790,"vw":131.989016},{"c":132.18,"h":132.3,"l":131.69,"n":753,"o":131.88,"t":"2026-10-06T18:30:00Z","v":25508,"vw":132.007826},{"c":132.67,"h":132.685,"l":132.17,"n":1055,"o":132.26,"t":"2026-10-06T18:45:00Z","v":49717,"vw":132.356346},{"c":132.61,"h":132.67,"l":132.51,"n":758,"o":132.63,"t":"2026-10-06T19:00:00Z","v":20908,"vw":132.578884},{"c":132.6099,"h":133.07,"l":132.47,"n":1130,"o":132.61,"t":"2026-10-06T19:15:00Z","v":40358,"vw":132.722621},{"c":132.0424,"h":132.42,"l":131.76,"n":1504,"o":132.42,"t":"2026-10-06T19:30:00Z","v":80920,"vw":132.028948},{"c":133.62,"h":133.66,"l":131.925,"n":5292,"o":131.99,"t":"2026-10-06T19:45:00Z","v":290569,"vw":132.596688},{"c":133.63,"h":133.63,"l":133.54,"n":79,"o":133.54,"t":"2026-10-06T20:00:00Z","v":236694,"vw":133.629882},{"c":132.7418,"h":132.7418,"l":132.7418,"n":3,"o":132.7418,"t":"2026-10-07T08:00:00Z","v":1002,"vw":132.7418},{"c":131.39,"h":131.39,"l":131.39,"n":5,"o":131.39,"t":"2026-10-07T11:00:00Z","v":167,"vw":131.39},{"c":130,"h":130.175,"l":130,"n":3,"o":130.175,"t":"2026-10-07T12:00:00Z","v":201,"vw":130.0875},{"c":131.2,"h":131.41,"l":131.2,"n":26,"o":131.4,"t":"2026-10-07T12:15:00Z","v":1355,"vw":131.307306},{"c":130.755,"h":131.4,"l":130.125,"n":503,"o":130.72,"t":"2026-10-07T13:30:00Z","v":24850,"vw":130.690002},{"c":130.185,"h":130.87,"l":129.71,"n":643,"o":130.86,"t":"2026-10-07T13:45:00Z","v":18876,"vw":130.290867},{"c":130.285,"h":130.31,"l":129.89,"n":477,"o":130.19,"t":"2026-10-07T14:00:00Z","v":13031,"vw":130.157943},{"c":130.37,"h":130.57,"l":130.105,"n":532,"o":130.16,"t":"2026-10-07T14:15:00Z","v":26423,"vw":130.345632},{"c":129.14,"h":130.34,"l":129.14,"n":685,"o":130.34,"t":"2026-10-07T14:30:00Z","v":24193,"vw":129.769174},{"c":129.145,"h":129.44,"l":128.3669,"n":815,"o":129.145,"t":"2026-10-07T14:45:00Z","v":31955,"vw":128.891436},{"c":129.38,"h":129.44,"l":128.71,"n":545,"o":129.38,"t":"2026-10-07T15:00:00Z","v":12339,"vw":129.053383},{"c":129.19,"h":129.43,"l":128.8436,"n":663,"o":129.3,"t":"2026-10-07T15:15:00Z","v":22325,"vw":129.118694},{"c":129.11,"h":129.41,"l":129.06,"n":542,"o":129.27,"t":"2026-10-07T15:30:00Z","v":18127,"vw":129.206751},{"c":128.375,"h":129.19,"l":127.92,"n":1043,"o":129.105,"t":"2026-10-07T15:45:00Z","v":44704,"vw":128.484301},{"c":129.105,"h":129.159403,"l":128.4,"n":563,"o":128.45,"t":"2026-10-07T16:00:00Z","v":18077,"vw":128.794744},{"c":128.96,"h":129.29,"l":128.69,"n":633,"o":129,"t":"2026-10-07T16:15:00Z","v":20949,"vw":129.052351},{"c":129.41,"h":129.56,"l":129.0268,"n":486,"o":129.065,"t":"2026-10-07T16:30:00Z","v":13963,"vw":129.228697},{"c":129.47,"h":129.8,"l":129.35,"n":439,"o":129.54,"t":"2026-10-07T16:45:00Z","v":8701,"vw":129.550062},{"c":129.785,"h":129.785,"l":129.36,"n":577,"o":129.39,"t":"2026-10-07T17:00:00Z","v":18874,"vw":129.612312},{"c":129.79,"h":129.9,"l":129.68,"n":418,"o":129.7,"t":"2026-10-07T17:15:00Z","v":16211,"vw":129.757979},{"c":129.49,"h":129.755,"l":129.3959,"n":527,"o":129.73,"t":"2026-10-07T17:30:00Z","v":15627,"vw":129.551065},{"c":129.29,"h":129.54,"l":129.15,"n":621,"o":129.54,"t":"2026-10-07T17:45:00Z","v":17981,"vw":129.336184},{"c":129.235,"h":129.54,"l":129.19,"n":562,"o":129.3,"t":"2026-10-07T18:00:00Z","v":12921,"vw":129.304248},{"c":129.3,"h":129.39,"l":129.05,"n":540,"o":129.27,"t":"2026-10-07T18:15:00Z","v":14918,"vw":129.260901},{"c":129.185,"h":129.41,"l":129.03,"n":548,"o":129.35,"t":"2026-10-07T18:30:00Z","v":13396,"vw":129.212764},{"c":129.06,"h":129.33,"l":129.01,"n":670,"o":129.18,"t":"2026-10-07T18:45:00Z","v":19278,"vw":129.223741},{"c":129.21,"h":129.275,"l":128.73,"n":673,"o":129.12,"t":"2026-10-07T19:00:00Z","v":16454,"vw":129.106014},{"c":129.58,"h":129.73,"l":129.06,"n":1012,"o":129.06,"t":"2026-10-07T19:15:00Z","v":38012,"vw":129.361158},{"c":130.095,"h":130.1,"l":129.62,"n":1279,"o":129.67,"t":"2026-10-07T19:30:00Z","v":39458,"vw":129.877038},{"c":129.72,"h":130.16,"l":129.7,"n":3990,"o":130.05,"t":"2026-10-07T19:45:00Z","v":156918,"vw":129.882909},{"c":129.72,"h":129.72,"l":129.72,"n":69,"o":129.72,"t":"2026-10-07T20:00:00Z","v":263955,"vw":129.72},{"c":128,"h":128,"l":128,"n":1,"o":128,"t":"2026-10-07T21:00:00Z","v":100,"vw":128},{"c":129.758,"h":129.758,"l":129.758,"n":1,"o":129.758,"t":"2026-10-08T09:15:00Z","v":300,"vw":129.758},{"c":127.455,"h":128.12,"l":127,"n":362,"o":127.5,"t":"2026-10-08T13:30:00Z","v":17500,"vw":127.494962},{"c":126.98,"h":127.455,"l":126.55,"n":707,"o":127.455,"t":"2026-10-08T13:45:00Z","v":34440,"vw":126.927376},{"c":128.365,"h":129.1,"l":126.8201,"n":808,"o":126.98,"t":"2026-10-08T14:00:00Z","v":28186,"vw":128.170946},{"c":130.57,"h":130.65,"l":128.375,"n":1095,"o":128.4075,"t":"2026-10-08T14:15:00Z","v":61052,"vw":129.576176},{"c":130.185,"h":130.74,"l":129.98,"n":481,"o":130.495,"t":"2026-10-08T14:30:00Z","v":20175,"vw":130.211524},{"c":129.96,"h":130.2395,"l":129.51,"n":708,"o":130.16,"t":"2026-10-08T14:45:00Z","v":20716,"vw":129.891079},{"c":129.49,"h":129.91,"l":128.93,"n":806,"o":129.91,"t":"2026-10-08T15:00:00Z","v":27541,"vw":129.502133},{"c":130.37,"h":130.37,"l":129.4201,"n":966,"o":129.58,"t":"2026-10-08T15:15:00Z","v":56211,"vw":129.934119},{"c":129.915,"h":130.49,"l":129.72,"n":482,"o":130.37,"t":"2026-10-08T15:30:00Z","v":13039,"vw":130.12276},{"c":130.08,"h":130.2,"l":129.92,"n":707,"o":129.92,"t":"2026-10-08T15:45:00Z","v":17960,"vw":130.087028},{"c":130.165,"h":130.5,"l":130.08,"n":713,"o":130.21,"t":"2026-10-08T16:00:00Z","v":18711,"vw":130.22161},{"c":130.385,"h":131.29,"l":130.03,"n":1075,"o":130.06,"t":"2026-10-08T16:15:00Z","v":33889,"vw":130.655661},{"c":129.805,"h":130.77,"l":129.8,"n":630,"o":130.4881,"t":"2026-10-08T16:30:00Z","v":17752,"vw":130.521662},{"c":127.01,"h":129.795,"l":127,"n":912,"o":129.795,"t":"2026-10-08T16:45:00Z","v":25963,"vw":128.143047},{"c":126.475,"h":127.19,"l":125.42,"n":1374,"o":126.84,"t":"2026-10-08T17:00:00Z","v":76127,"vw":126.049753},{"c":125.65,"h":126.5621,"l":125.27,"n":1064,"o":126.485,"t":"2026-10-08T17:15:00Z","v":48351,"vw":125.763953},{"c":125.885,"h":126.2174,"l":125.4,"n":1199,"o":125.66,"t":"2026-10-08T17:30:00Z","v":42036,"vw":125.838709},{"c":126.04,"h":126.56,"l":125.675,"n":1614,"o":125.88,"t":"2026-10-08T17:45:00Z","v":80820,"vw":126.162512},{"c":126.11,"h":126.455,"l":125.86,"n":1394,"o":126.175,"t":"2026-10-08T18:00:00Z","v":59126,"vw":126.162415},{"c":126.715,"h":127,"l":126,"n":1468,"o":126,"t":"2026-10-08T18:15:00Z","v":69109,"vw":126.408237},{"c":126.19,"h":126.82,"l":126.045,"n":1219,"o":126.82,"t":"2026-10-08T18:30:00Z","v":47168,"vw":126.412617},{"c":125.57,"h":126.3,"l":125.57,"n":1347,"o":126.185,"t":"2026-10-08T18:45:00Z","v":45629,"vw":126.012228},{"c":126.11,"h":126.16,"l":125.321,"n":1437,"o":125.64,"t":"2026-10-08T19:00:00Z","v":51418,"vw":125.657983},{"c":126.15,"h":127.105,"l":125.88,"n":1674,"o":126.115,"t":"2026-10-08T19:15:00Z","v":56168,"vw":126.415876},{"c":126.155,"h":126.31,"l":125.69,"n":2099,"o":126.15,"t":"2026-10-08T19:30:00Z","v":77628,"vw":126.010345},{"c":126.57,"h":126.78,"l":126.09,"n":5728,"o":126.12,"t":"2026-10-08T19:45:00Z","v":238619,"vw":126.411408},{"c":126.68,"h":126.68,"l":126.67,"n":73,"o":126.67,"t":"2026-10-08T20:00:00Z","v":202493,"vw":126.679995},{"c":127,"h":127,"l":127,"n":6,"o":127,"t":"2026-10-08T21:15:00Z","v":136,"vw":127},{"c":127,"h":127,"l":127,"n":1,"o":127,"t":"2026-10-08T23:15:00Z","v":100,"vw":127},{"c":128.24,"h":128.24,"l":128.24,"n":5,"o":128.24,"t":"2026-10-09T08:00:00Z","v":192,"vw":128.24},{"c":125.7,"h":129.485,"l":125.68,"n":997,"o":128.25,"t":"2026-10-09T13:30:00Z","v":83415,"vw":127.770752},{"c":125.805,"h":126.055,"l":124.6096,"n":1123,"o":125.78,"t":"2026-10-09T13:45:00Z","v":50724,"vw":125.396888},{"c":125.47,"h":126.23,"l":124.6625,"n":1060,"o":126.06,"t":"2026-10-09T14:00:00Z","v":57175,"vw":125.785605},{"c":125.74,"h":126.15,"l":125.1601,"n":919,"o":125.6299,"t":"2026-10-09T14:15:00Z","v":40684,"vw":125.740976},{"c":125.88,"h":126.27,"l":125.58,"n":896,"o":126.07,"t":"2026-10-09T14:30:00Z","v":60075,"vw":125.995254},{"c":126.37,"h":126.805,"l":125.915,"n":873,"o":125.915,"t":"2026-10-09T14:45:00Z","v":53123,"vw":126.206887},{"c":126.4,"h":126.75,"l":126.19,"n":1101,"o":126.445,"t":"2026-10-09T15:00:00Z","v":55359,"vw":126.459033},{"c":125.99,"h":126.415,"l":125.99,"n":787,"o":126.415,"t":"2026-10-09T15:15:00Z","v":36080,"vw":126.291784},{"c":126.25,"h":126.57,"l":125.94,"n":747,"o":125.94,"t":"2026-10-09T15:30:00Z","v":28346,"vw":126.212113},{"c":126.05,"h":126.3,"l":126,"n":511,"o":126.255,"t":"2026-10-09T15:45:00Z","v":12108,"vw":126.186344},{"c":126.175,"h":126.3,"l":125.885,"n":484,"o":125.98,"t":"2026-10-09T16:00:00Z","v":15732,"vw":126.107777},{"c":125.86,"h":126.2899,"l":125.68,"n":696,"o":126.17,"t":"2026-10-09T16:15:00Z","v":27723,"vw":126.057605},{"c":125.6947,"h":126.0825,"l":125.53,"n":594,"o":125.7277,"t":"2026-10-09T16:30:00Z","v":16598,"vw":125.907263},{"c":125.705,"h":125.945,"l":125.6,"n":576,"o":125.6,"t":"2026-10-09T16:45:00Z","v":20679,"vw":125.729639},{"c":126.29,"h":126.49,"l":125.65,"n":787,"o":125.67,"t":"2026-10-09T17:00:00Z","v":49647,"vw":126.03859},{"c":126.39,"h":126.56,"l":126.22,"n":836,"o":126.305,"t":"2026-10-09T17:15:00Z","v":34202,"vw":126.385447},{"c":126.59,"h":126.73,"l":126.3482,"n":824,"o":126.37,"t":"2026-10-09T17:30:00Z","v":31239,"vw":126.526883},{"c":126.29,"h":126.615,"l":126.2244,"n":828,"o":126.615,"t":"2026-10-09T17:45:00Z","v":29727,"vw":126.354843},{"c":126.275,"h":126.44,"l":126.13,"n":984,"o":126.29,"t":"2026-10-09T18:00:00Z","v":38983,"vw":126.243754},{"c":126.325,"h":126.555,"l":126.28,"n":847,"o":126.36,"t":"2026-10-09T18:15:00Z","v":26352,"vw":126.419471},{"c":126.36,"h":126.36,"l":126.08,"n":737,"o":126.32,"t":"2026-10-09T18:30:00Z","v":22518,"vw":126.237422},{"c":126.62,"h":126.75,"l":126.35,"n":856,"o":126.35,"t":"2026-10-09T18:45:00Z","v":29068,"vw":126.551205},{"c":126.9565,"h":127.06,"l":126.5537,"n":884,"o":126.645,"t":"2026-10-09T19:00:00Z","v":33633,"vw":126.747151},{"c":127.205,"h":127.58,"l":126.93,"n":1384,"o":126.96,"t":"2026-10-09T19:15:00Z","v":65674,"vw":127.325964},{"c":126.75,"h":127.29,"l":126.69,"n":1105,"o":127.26,"t":"2026-10-09T19:30:00Z","v":35246,"vw":126.943},{"c":126.69,"h":127.03,"l":126.5,"n":3442,"o":126.795,"t":"2026-10-09T19:45:00Z","v":148549,"vw":126.793323},{"c":126.6,"h":126.6,"l":126.59,"n":77,"o":126.59,"t":"2026-10-09T20:00:00Z","v":163111,"vw":126.599993},{"c":124.768,"h":124.768,"l":124.768,"n":1,"o":124.768,"t":"2026-10-09T20:30:00Z","v":125,"vw":124.768},{"c":127.26,"h":127.26,"l":127.26,"n":1,"o":127.26,"t":"2026-10-09T21:15:00Z","v":100,"vw":127.26},{"c":124.4882,"h":124.4882,"l":124.4882,"n":1,"o":124.4882,"t":"2026-10-12T12:00:00Z","v":100,"vw":124.4882},{"c":125,"h":125,"l":125,"n":3,"o":125,"t":"2026-10-12T12:15:00Z","v":109,"vw":125},{"c":125,"h":125,"l":125,"n":7,"o":125,"t":"2026-10-12T12:30:00Z","v":600,"vw":125},{"c":124,"h":124,"l":124,"n":2,"o":124,"t":"2026-10-12T13:00:00Z","v":1000,"vw":124},{"c":122.7787,"h":125.4,"l":122,"n":763,"o":125.4,"t":"2026-10-12T13:30:00Z","v":28030,"vw":123.998474},{"c":123.43,"h":123.78,"l":122.5776,"n":1087,"o":123.09,"t":"2026-10-12T13:45:00Z","v":49308,"vw":123.447361},{"c":122.77,"h":123.5,"l":122.27,"n":956,"o":123.5,"t":"2026-10-12T14:00:00Z","v":28870,"vw":123.020643},{"c":122.975,"h":123.495,"l":122.6,"n":1142,"o":122.77,"t":"2026-10-12T14:15:00Z","v":33694,"vw":123.058503},{"c":122.59,"h":123.06,"l":122.59,"n":929,"o":122.84,"t":"2026-10-12T14:30:00Z","v":25446,"vw":122.849762},{"c":122.76,"h":122.895,"l":122.375,"n":947,"o":122.49,"t":"2026-10-12T14:45:00Z","v":22843,"vw":122.619342},{"c":121.89,"h":122.66,"l":121.75,"n":1256,"o":122.66,"t":"2026-10-12T15:00:00Z","v":29572,"vw":122.10636},{"c":121.8799,"h":122.0954,"l":121.675,"n":1024,"o":121.895,"t":"2026-10-12T15:15:00Z","v":22225,"vw":121.886353},{"c":122.32,"h":122.32,"l":121.7,"n":1159,"o":121.715,"t":"2026-10-12T15:30:00Z","v":27293,"vw":121.908479},{"c":122.315,"h":122.76,"l":122.21,"n":934,"o":122.3,"t":"2026-10-12T15:45:00Z","v":32952,"vw":122.414927},{"c":122.6,"h":122.7554,"l":122.1,"n":1021,"o":122.22,"t":"2026-10-12T16:00:00Z","v":35815,"vw":122.398967},{"c":122.6101,"h":123.04,"l":122.3,"n":1136,"o":122.575,"t":"2026-10-12T16:15:00Z","v":38028,"vw":122.677151},{"c":122.69,"h":122.83,"l":122.56,"n":784,"o":122.705,"t":"2026-10-12T16:30:00Z","v":35356,"vw":122.691042},{"c":122.73,"h":123.38,"l":122.72,"n":1240,"o":122.765,"t":"2026-10-12T16:45:00Z","v":137703,"vw":123.147784},{"c":122.92,"h":123.11,"l":122.72,"n":673,"o":122.805,"t":"2026-10-12T17:00:00Z","v":22494,"vw":122.873719},{"c":122.74,"h":123.24,"l":122.74,"n":767,"o":123,"t":"2026-10-12T17:15:00Z","v":25462,"vw":123.028004},{"c":122.72,"h":122.9115,"l":122.6501,"n":762,"o":122.68,"t":"2026-10-12T17:30:00Z","v":24081,"vw":122.747932},{"c":122.695,"h":122.72,"l":122.4901,"n":889,"o":122.72,"t":"2026-10-12T17:45:00Z","v":22677,"vw":122.615365},{"c":122.67,"h":122.89,"l":122.62,"n":659,"o":122.62,"t":"2026-10-12T18:00:00Z","v":19859,"vw":122.78101},{"c":122.53,"h":122.65,"l":122.2,"n":838,"o":122.65,"t":"2026-10-12T18:15:00Z","v":29899,"vw":122.38032},{"c":122.59,"h":122.59,"l":122.39,"n":615,"o":122.56,"t":"2026-10-12T18:30:00Z","v":17019,"vw":122.515725},{"c":122.47,"h":122.58,"l":122.1,"n":847,"o":122.55,"t":"2026-10-12T18:45:00Z","v":29226,"vw":122.322566},{"c":122.93,"h":123,"l":122.475,"n":943,"o":122.475,"t":"2026-10-12T19:00:00Z","v":46436,"vw":122.724133},{"c":123.05,"h":123.26,"l":122.825,"n":1128,"o":122.925,"t":"2026-10-12T19:15:00Z","v":50497,"vw":123.02875},{"c":123.405,"h":123.54,"l":122.955,"n":1721,"o":123.08,"t":"2026-10-12T19:30:00Z","v":79811,"vw":123.283924},{"c":123.13,"h":123.475,"l":122.99,"n":4561,"o":123.405,"t":"2026-10-12T19:45:00Z","v":228747,"vw":123.275265},{"c":123.21,"h":123.21,"l":123.21,"n":55,"o":123.21,"t":"2026-10-12T20:00:00Z","v":223765,"vw":123.21},{"c":123.51,"h":123.51,"l":123.51,"n":1,"o":123.51,"t":"2026-10-12T23:00:00Z","v":100,"vw":123.51},{"c":122.2,"h":122.2,"l":122.2,"n":3,"o":122.2,"t":"2026-10-13T08:00:00Z","v":161,"vw":122.2},{"c":122.43,"h":122.43,"l":122.43,"n":1,"o":122.43,"t":"2026-10-13T09:00:00Z","v":100,"vw":122.43},{"c":122,"h":122,"l":122,"n":1,"o":122,"t":"2026-10-13T10:15:00Z","v":600,"vw":122},{"c":121.02,"h":121.02,"l":121.02,"n":8,"o":121.02,"t":"2026-10-13T11:00:00Z","v":420,"vw":121.02},{"c":121,"h":121.01,"l":121,"n":4,"o":121.01,"t":"2026-10-13T11:15:00Z","v":338,"vw":121.005},{"c":121.35,"h":121.35,"l":121.35,"n":13,"o":121.35,"t":"2026-10-13T13:15:00Z","v":424,"vw":121.35},{"c":122.34,"h":122.56,"l":119.53,"n":712,"o":120.82,"t":"2026-10-13T13:30:00Z","v":46669,"vw":120.90022},{"c":122.34,"h":122.9199,"l":121.91,"n":831,"o":122.605,"t":"2026-10-13T13:45:00Z","v":39566,"vw":122.358692},{"c":122.5,"h":123.1,"l":121.9914,"n":847,"o":122.34,"t":"2026-10-13T14:00:00Z","v":37735,"vw":122.582889},{"c":121.475,"h":122.5,"l":121.36,"n":929,"o":122.5,"t":"2026-10-13T14:15:00Z","v":59331,"vw":122.089648},{"c":121.76,"h":122.1,"l":121.415,"n":763,"o":121.475,"t":"2026-10-13T14:30:00Z","v":33348,"vw":121.709965},{"c":121.375,"h":121.71,"l":121.24,"n":647,"o":121.69,"t":"2026-10-13T14:45:00Z","v":24673,"vw":121.480616},{"c":121.465,"h":121.74,"l":121.3243,"n":674,"o":121.37,"t":"2026-10-13T15:00:00Z","v":28956,"vw":121.462977},{"c":120.57,"h":121.74,"l":120.465,"n":964,"o":121.47,"t":"2026-10-13T15:15:00Z","v":39296,"vw":121.185639},{"c":120.41,"h":120.66,"l":119.92,"n":811,"o":120.66,"t":"2026-10-13T15:30:00Z","v":28621,"vw":120.208428},{"c":121.25,"h":121.27,"l":120.27,"n":651,"o":120.43,"t":"2026-10-13T15:45:00Z","v":22537,"vw":120.694785},{"c":120.94,"h":121.27,"l":120.77,"n":1027,"o":121.255,"t":"2026-10-13T16:00:00Z","v":66829,"vw":121.071975},{"c":121.3,"h":121.325,"l":120.74,"n":1104,"o":120.945,"t":"2026-10-13T16:15:00Z","v":77322,"vw":121.067291},{"c":121.555,"h":121.8175,"l":121.1501,"n":605,"o":121.195,"t":"2026-10-13T16:30:00Z","v":25755,"vw":121.614232},{"c":121.205,"h":121.695,"l":121.15,"n":758,"o":121.55,"t":"2026-10-13T16:45:00Z","v":31560,"vw":121.384802},{"c":120.845,"h":121.32,"l":120.83,"n":766,"o":121.08,"t":"2026-10-13T17:00:00Z","v":26799,"vw":120.995817},{"c":120.59,"h":121.0499,"l":120.425,"n":831,"o":120.85,"t":"2026-10-13T17:15:00Z","v":39668,"vw":120.771422},{"c":121.32,"h":121.3499,"l":120.58,"n":737,"o":120.64,"t":"2026-10-13T17:30:00Z","v":30322,"vw":121.075568},{"c":121.14,"h":121.3714,"l":120.84,"n":687,"o":121.305,"t":"2026-10-13T17:45:00Z","v":25248,"vw":121.119228},{"c":121.4,"h":121.715,"l":121.02,"n":1053,"o":121.16,"t":"2026-10-13T18:00:00Z","v":54529,"vw":121.375784},{"c":121.705,"h":121.94,"l":121.27,"n":913,"o":121.405,"t":"2026-10-13T18:15:00Z","v":33776,"vw":121.577096},{"c":121.46,"h":121.715,"l":121.25,"n":998,"o":121.715,"t":"2026-10-13T18:30:00Z","v":46319,"vw":121.467506},{"c":121.65,"h":121.815,"l":121.2,"n":1074,"o":121.53,"t":"2026-10-13T18:45:00Z","v":52126,"vw":121.525193},{"c":121.63,"h":121.79,"l":121.4401,"n":1186,"o":121.59,"t":"2026-10-13T19:00:00Z","v":66440,"vw":121.636639},{"c":122.075,"h":122.28,"l":121.58,"n":1635,"o":121.58,"t":"2026-10-13T19:15:00Z","v":121443,"vw":121.969648},{"c":122.905,"h":122.965,"l":122.115,"n":2137,"o":122.115,"t":"2026-10-13T19:30:00Z","v":108679,"vw":122.675879},{"c":122.95,"h":123.1,"l":122.515,"n":6327,"o":122.84,"t":"2026-10-13T19:45:00Z","v":324715,"vw":122.85667},{"c":122.9,"h":122.95,"l":122.9,"n":65,"o":122.95,"t":"2026-10-13T20:00:00Z","v":384996,"vw":122.900023},{"c":122.5,"h":122.5,"l":122.5,"n":1,"o":122.5,"t":"2026-10-13T20:30:00Z","v":100,"vw":122.5},{"c":122.44,"h":122.44,"l":122.44,"n":1,"o":122.44,"t":"2026-10-13T20:45:00Z","v":220,"vw":122.44},{"c":123.32,"h":123.32,"l":123.3,"n":12,"o":123.3,"t":"2026-10-14T11:45:00Z","v":697,"vw":123.31},{"c":121.02,"h":121.02,"l":120.82,"n":4,"o":120.82,"t":"2026-10-14T12:30:00Z","v":411,"vw":120.905714},{"c":120.85,"h":120.85,"l":120.85,"n":1,"o":120.85,"t":"2026-10-14T12:45:00Z","v":212,"vw":120.85},{"c":123.26,"h":123.26,"l":120.85,"n":20,"o":120.85,"t":"2026-10-14T13:00:00Z","v":611,"vw":121.8725},{"c":122.35,"h":122.99,"l":121.64,"n":26,"o":121.64,"t":"2026-10-14T13:15:00Z","v":1394,"vw":122.203904},{"c":122.65,"h":124.55,"l":122.22,"n":869,"o":122.22,"t":"2026-10-14T13:30:00Z","v":56776,"vw":122.837706},{"c":123.755,"h":124.15,"l":122.77,"n":1235,"o":122.78,"t":"2026-10-14T13:45:00Z","v":58851,"vw":123.598878},{"c":124.285,"h":125.2643,"l":123.5947,"n":2188,"o":123.75,"t":"2026-10-14T14:00:00Z","v":141820,"vw":124.34701},{"c":123.74,"h":124.76,"l":123.3,"n":1092,"o":124.5,"t":"2026-10-14T14:15:00Z","v":44457,"vw":124.092157},{"c":123.55,"h":124.44,"l":123.31,"n":1006,"o":123.71,"t":"2026-10-14T14:30:00Z","v":41393,"vw":123.743518},{"c":122.745,"h":123.77,"l":122.55,"n":850,"o":123.77,"t":"2026-10-14T14:45:00Z","v":33417,"vw":123.017886},{"c":121.635,"h":122.805,"l":121.54,"n":957,"o":122.6071,"t":"2026-10-14T15:00:00Z","v":32748,"vw":122.282126},{"c":120.8298,"h":122.08,"l":120.76,"n":904,"o":121.63,"t":"2026-10-14T15:15:00Z","v":30052,"vw":121.393481},{"c":120.255,"h":121.15,"l":119.59,"n":950,"o":120.74,"t":"2026-10-14T15:30:00Z","v":22400,"vw":120.559501},{"c":120.555,"h":120.7,"l":119.68,"n":979,"o":120.28,"t":"2026-10-14T15:45:00Z","v":34826,"vw":120.319676},{"c":119.93,"h":120.54,"l":119.81,"n":997,"o":120.46,"t":"2026-10-14T16:00:00Z","v":31833,"vw":120.156235},{"c":119.68,"h":120.21,"l":119.37,"n":1198,"o":119.82,"t":"2026-10-14T16:15:00Z","v":40718,"vw":119.753945},{"c":120.465,"h":120.55,"l":119.67,"n":953,"o":119.75,"t":"2026-10-14T16:30:00Z","v":22390,"vw":120.027342},{"c":121.265,"h":121.28,"l":120.37,"n":953,"o":120.465,"t":"2026-10-14T16:45:00Z","v":29889,"vw":120.807513},{"c":121.005,"h":121.265,"l":120.71,"n":899,"o":121.265,"t":"2026-10-14T17:00:00Z","v":32533,"vw":121.01052},{"c":120.62,"h":120.93,"l":120.34,"n":906,"o":120.93,"t":"2026-10-14T17:15:00Z","v":31756,"vw":120.609835},{"c":120.335,"h":120.6841,"l":120.06,"n":851,"o":120.57,"t":"2026-10-14T17:30:00Z","v":36264,"vw":120.312018},{"c":119.285,"h":120.34,"l":118.82,"n":1358,"o":120.335,"t":"2026-10-14T17:45:00Z","v":76612,"vw":119.374585},{"c":119.6,"h":119.75,"l":118.885,"n":1491,"o":119.285,"t":"2026-10-14T18:00:00Z","v":64332,"vw":119.335024},{"c":119.785,"h":120.025,"l":119.44,"n":1129,"o":119.59,"t":"2026-10-14T18:15:00Z","v":52983,"vw":119.698419},{"c":119.9,"h":119.98,"l":119.53,"n":1172,"o":119.7,"t":"2026-10-14T18:30:00Z","v":63092,"vw":119.734905},{"c":120.185,"h":120.43,"l":119.65,"n":1507,"o":119.9,"t":"2026-10-14T18:45:00Z","v":80714,"vw":119.941638},{"c":120.005,"h":120.23,"l":119.79,"n":1225,"o":120.18,"t":"2026-10-14T19:00:00Z","v":48690,"vw":120.035139},{"c":120.81,"h":120.89,"l":119.91,"n":1429,"o":120,"t":"2026-10-14T19:15:00Z","v":62822,"vw":120.452846},{"c":121.6,"h":121.745,"l":120.81,"n":1967,"o":120.81,"t":"2026-10-14T19:30:00Z","v":82136,"vw":121.440476},{"c":121.62,"h":121.83,"l":121.04,"n":6202,"o":121.56,"t":"2026-10-14T19:45:00Z","v":322700,"vw":121.448197},{"c":122,"h":122,"l":121.62,"n":84,"o":121.62,"t":"2026-10-14T20:00:00Z","v":327941,"vw":121.620211},{"c":120.79,"h":121.75,"l":120.79,"n":2,"o":121.75,"t":"2026-10-14T20:45:00Z","v":1210,"vw":121.583388},{"c":121.85,"h":121.85,"l":121.85,"n":3,"o":121.85,"t":"2026-10-14T22:00:00Z","v":110,"vw":121.85},{"c":121,"h":121,"l":121,"n":1,"o":121,"t":"2026-10-14T22:45:00Z","v":299,"vw":121},{"c":120.58,"h":120.7,"l":120.58,"n":6,"o":120.7,"t":"2026-10-14T23:00:00Z","v":502,"vw":120.668586},{"c":120.5,"h":120.56,"l":120.5,"n":3,"o":120.56,"t":"2026-10-14T23:15:00Z","v":330,"vw":120.522642},{"c":120.5257,"h":120.5257,"l":120.5257,"n":1,"o":120.5257,"t":"2026-10-14T23:30:00Z","v":350,"vw":120.5257},{"c":120.71,"h":121.09,"l":120.71,"n":15,"o":121.09,"t":"2026-10-15T08:00:00Z","v":392,"vw":120.90121},{"c":117.8,"h":119.99,"l":117.69,"n":53,"o":119.99,"t":"2026-10-15T11:00:00Z","v":2010,"vw":118.768659},{"c":118.95,"h":118.95,"l":118.95,"n":1,"o":118.95,"t":"2026-10-15T12:30:00Z","v":100,"vw":118.95},{"c":118.21,"h":118.77,"l":116.07,"n":1295,"o":117.2,"t":"2026-10-15T13:30:00Z","v":59369,"vw":117.405306},{"c":116.425,"h":118.51,"l":115.67,"n":1186,"o":118.51,"t":"2026-10-15T13:45:00Z","v":51509,"vw":116.651415},{"c":115.79,"h":117.23,"l":115.7275,"n":1342,"o":116.6,"t":"2026-10-15T14:00:00Z","v":55073,"vw":116.676951},{"c":116.545,"h":116.83,"l":115.49,"n":1098,"o":115.6001,"t":"2026-10-15T14:15:00Z","v":54628,"vw":116.048637},{"c":117.19,"h":117.4012,"l":115.5,"n":1268,"o":116.35,"t":"2026-10-15T14:30:00Z","v":50182,"vw":116.12039},{"c":117.225,"h":117.465,"l":116.7301,"n":1037,"o":117.05,"t":"2026-10-15T14:45:00Z","v":40157,"vw":116.996541},{"c":118.07,"h":118.13,"l":117,"n":962,"o":117.18,"t":"2026-10-15T15:00:00Z","v":31262,"vw":117.387545},{"c":117.79,"h":118.865,"l":117.63,"n":886,"o":118.29,"t":"2026-10-15T15:15:00Z","v":30299,"vw":118.199513},{"c":117.42,"h":117.7904,"l":117.39,"n":644,"o":117.79,"t":"2026-10-15T15:30:00Z","v":19418,"vw":117.619476},{"c":117.836257,"h":118.01,"l":117.23,"n":863,"o":117.35,"t":"2026-10-15T15:45:00Z","v":29784,"vw":117.6301},{"c":117.345,"h":118.41,"l":117.25,"n":1001,"o":118.13,"t":"2026-10-15T16:00:00Z","v":39628,"vw":117.939445},{"c":116.51,"h":117.3301,"l":116.3401,"n":949,"o":117.3301,"t":"2026-10-15T16:15:00Z","v":29995,"vw":116.841692},{"c":117.2,"h":117.4,"l":116.43,"n":589,"o":116.6,"t":"2026-10-15T16:30:00Z","v":13419,"vw":116.937121},{"c":116.76,"h":117.31,"l":116.6,"n":527,"o":116.8993,"t":"2026-10-15T16:45:00Z","v":13780,"vw":116.859277},{"c":117.24,"h":117.4,"l":116.73,"n":752,"o":116.84,"t":"2026-10-15T17:00:00Z","v":21913,"vw":117.063519},{"c":117.495,"h":117.7,"l":117.27,"n":676,"o":117.4,"t":"2026-10-15T17:15:00Z","v":18373,"vw":117.472629},{"c":117.96,"h":118.22,"l":117.495,"n":1121,"o":117.495,"t":"2026-10-15T17:30:00Z","v":47695,"vw":117.992311},{"c":117.8,"h":118.3484,"l":117.6501,"n":1101,"o":117.89,"t":"2026-10-15T17:45:00Z","v":54076,"vw":117.911878},{"c":116.7,"h":117.96,"l":116.7,"n":934,"o":117.73,"t":"2026-10-15T18:00:00Z","v":32593,"vw":117.500889},{"c":116.755,"h":117.03,"l":116.46,"n":931,"o":116.91,"t":"2026-10-15T18:15:00Z","v":32357,"vw":116.766585},{"c":117.28,"h":117.28,"l":116.6,"n":1455,"o":116.84,"t":"2026-10-15T18:30:00Z","v":73192,"vw":116.915848},{"c":118.05,"h":118.15,"l":117.2,"n":1063,"o":117.2,"t":"2026-10-15T18:45:00Z","v":29708,"vw":117.656506},{"c":119.025,"h":119.06,"l":118.14,"n":1277,"o":118.14,"t":"2026-10-15T19:00:00Z","v":43330,"vw":118.657909},{"c":119.47,"h":120.04,"l":118.99,"n":1655,"o":119.03,"t":"2026-10-15T19:15:00Z","v":57651,"vw":119.588146},{"c":118.59,"h":120.0875,"l":118.555,"n":2237,"o":119.6012,"t":"2026-10-15T19:30:00Z","v":75926,"vw":119.400851},{"c":119.5,"h":119.6,"l":118.465,"n":6656,"o":118.57,"t":"2026-10-15T19:45:00Z","v":324151,"vw":119.239333},{"c":117.6603,"h":120,"l":117.6603,"n":84,"o":119.54,"t":"2026-10-15T20:00:00Z","v":262865,"vw":119.608809},{"c":119.61,"h":119.61,"l":119.61,"n":1,"o":119.61,"t":"2026-10-15T20:15:00Z","v":196,"vw":119.61},{"c":120,"h":120,"l":120,"n":2,"o":120,"t":"2026-10-16T09:00:00Z","v":162,"vw":120},{"c":119.1,"h":119.1,"l":119.1,"n":1,"o":119.1,"t":"2026-10-16T11:45:00Z","v":100,"vw":119.1},{"c":118.82,"h":118.82,"l":118.82,"n":1,"o":118.82,"t":"2026-10-16T12:00:00Z","v":100,"vw":118.82},{"c":118.76,"h":118.76,"l":118.76,"n":1,"o":118.76,"t":"2026-10-16T13:00:00Z","v":100,"vw":118.76},{"c":117.73,"h":118,"l":116.075,"n":706,"o":117.49,"t":"2026-10-16T13:30:00Z","v":113092,"vw":117.329844},{"c":116.96,"h":118.56,"l":116.35,"n":1136,"o":118.38,"t":"2026-10-16T13:45:00Z","v":55030,"vw":117.072515},{"c":118.01,"h":118.03,"l":117.01,"n":1225,"o":117.195,"t":"2026-10-16T14:00:00Z","v":58847,"vw":117.498415},{"c":118.18,"h":118.33,"l":117.63,"n":746,"o":118.02,"t":"2026-10-16T14:15:00Z","v":32830,"vw":117.942137},{"c":118.7,"h":118.99,"l":118.05,"n":882,"o":118.18,"t":"2026-10-16T14:30:00Z","v":36946,"vw":118.506555},{"c":118.7,"h":119.42,"l":118.485,"n":750,"o":118.72,"t":"2026-10-16T14:45:00Z","v":34598,"vw":118.737089},{"c":116.825,"h":118.67,"l":116.67,"n":797,"o":118.67,"t":"2026-10-16T15:00:00Z","v":40219,"vw":117.650257},{"c":117.16,"h":117.365,"l":116.755,"n":938,"o":116.815,"t":"2026-10-16T15:15:00Z","v":34374,"vw":117.008131},{"c":117.345,"h":117.5372,"l":116.98,"n":566,"o":117.28,"t":"2026-10-16T15:30:00Z","v":13941,"vw":117.309945},{"c":117.33,"h":117.7837,"l":117.2219,"n":815,"o":117.48,"t":"2026-10-16T15:45:00Z","v":28703,"vw":117.438195},{"c":117.49,"h":117.49,"l":117.0501,"n":768,"o":117.23,"t":"2026-10-16T16:00:00Z","v":19850,"vw":117.316052},{"c":117.49,"h":117.72,"l":117.36,"n":601,"o":117.57,"t":"2026-10-16T16:15:00Z","v":16840,"vw":117.533926},{"c":117.605,"h":117.75,"l":117.24,"n":660,"o":117.62,"t":"2026-10-16T16:30:00Z","v":16820,"vw":117.545741},{"c":117.425,"h":117.605,"l":117.04,"n":577,"o":117.605,"t":"2026-10-16T16:45:00Z","v":17628,"vw":117.378261},{"c":118.13,"h":118.445,"l":117.07,"n":1577,"o":117.44,"t":"2026-10-16T17:00:00Z","v":62546,"vw":117.861459},{"c":117.42,"h":118.13,"l":116.71,"n":1403,"o":118.1,"t":"2026-10-16T17:15:00Z","v":78281,"vw":117.670983},{"c":117.58,"h":117.6,"l":116.89,"n":1050,"o":117.44,"t":"2026-10-16T17:30:00Z","v":34355,"vw":117.301378},{"c":117.4,"h":117.755,"l":117.15,"n":1090,"o":117.59,"t":"2026-10-16T17:45:00Z","v":83051,"vw":117.404759},{"c":117.48,"h":117.51,"l":116.93,"n":903,"o":117.51,"t":"2026-10-16T18:00:00Z","v":104575,"vw":117.213791},{"c":117.17,"h":117.47,"l":116.8068,"n":873,"o":117.46,"t":"2026-10-16T18:15:00Z","v":25343,"vw":117.104567},{"c":116.8102,"h":117.21,"l":116.8102,"n":753,"o":117.15,"t":"2026-10-16T18:30:00Z","v":19979,"vw":117.030826},{"c":116.33,"h":117.039,"l":116.0701,"n":1145,"o":116.95,"t":"2026-10-16T18:45:00Z","v":37054,"vw":116.401754},{"c":116.575,"h":116.61,"l":115.51,"n":1408,"o":116.25,"t":"2026-10-16T19:00:00Z","v":49673,"vw":116.191038},{"c":116.98,"h":117.03,"l":116.33,"n":1362,"o":116.51,"t":"2026-10-16T19:15:00Z","v":38063,"vw":116.693616},{"c":116.31,"h":117.17,"l":116.17,"n":1814,"o":117.1,"t":"2026-10-16T19:30:00Z","v":56052,"vw":116.523868},{"c":115.37,"h":116.535,"l":115.1,"n":6539,"o":116.2315,"t":"2026-10-16T19:45:00Z","v":292156,"vw":115.611801},{"c":116.01,"h":116.01,"l":115.27,"n":62,"o":115.27,"t":"2026-10-16T20:00:00Z","v":342059,"vw":115.369866},{"c":115.27,"h":115.27,"l":115.27,"n":5,"o":115.27,"t":"2026-10-16T22:15:00Z","v":140,"vw":115.27},{"c":115.5,"h":115.5,"l":115.5,"n":3,"o":115.5,"t":"2026-10-16T22:30:00Z","v":201,"vw":115.5},{"c":118.5,"h":118.5,"l":118.5,"n":2,"o":118.5,"t":"2026-10-19T11:00:00Z","v":154,"vw":118.5},{"c":118.91,"h":118.91,"l":118.91,"n":3,"o":118.91,"t":"2026-10-19T11:45:00Z","v":173,"vw":118.91},{"c":118.84,"h":118.84,"l":118.84,"n":4,"o":118.84,"t":"2026-10-19T12:00:00Z","v":200,"vw":118.84},{"c":120.5062,"h":120.5062,"l":120.5062,"n":1,"o":120.5062,"t":"2026-10-19T12:45:00Z","v":100,"vw":120.5062},{"c":119.73,"h":119.9999,"l":119.73,"n":2,"o":119.9999,"t":"2026-10-19T13:00:00Z","v":400,"vw":119.797475},{"c":119.8958,"h":119.8958,"l":119.8958,"n":1,"o":119.8958,"t":"2026-10-19T13:15:00Z","v":200,"vw":119.8958},{"c":119.21,"h":120,"l":118.79,"n":682,"o":119.61,"t":"2026-10-19T13:30:00Z","v":43175,"vw":119.366896},{"c":118.88,"h":119.91,"l":118.51,"n":1135,"o":119.15,"t":"2026-10-19T13:45:00Z","v":54506,"vw":119.070624},{"c":119.03,"h":119.04,"l":118.255,"n":1021,"o":118.91,"t":"2026-10-19T14:00:00Z","v":44031,"vw":118.667339},{"c":119.6,"h":119.845,"l":119.01,"n":915,"o":119.01,"t":"2026-10-19T14:15:00Z","v":31804,"vw":119.543603},{"c":119.635,"h":119.9,"l":118.985,"n":726,"o":119.665,"t":"2026-10-19T14:30:00Z","v":28484,"vw":119.407271},{"c":120.13,"h":120.26,"l":119.525,"n":993,"o":119.9,"t":"2026-10-19T14:45:00Z","v":38685,"vw":119.911741},{"c":120.71,"h":120.7399,"l":119.93,"n":942,"o":120.135,"t":"2026-10-19T15:00:00Z","v":43163,"vw":120.296363},{"c":120.75,"h":120.8025,"l":120.28,"n":1016,"o":120.6651,"t":"2026-10-19T15:15:00Z","v":40484,"vw":120.600126},{"c":120.595,"h":120.9,"l":120.39,"n":1018,"o":120.745,"t":"2026-10-19T15:30:00Z","v":31239,"vw":120.641604},{"c":120.41,"h":120.735,"l":120.21,"n":942,"o":120.59,"t":"2026-10-19T15:45:00Z","v":32918,"vw":120.506449},{"c":120.255,"h":120.46,"l":120,"n":798,"o":120.34,"t":"2026-10-19T16:00:00Z","v":33075,"vw":120.268384},{"c":120.06,"h":120.31,"l":119.7925,"n":818,"o":120.25,"t":"2026-10-19T16:15:00Z","v":27686,"vw":120.081951},{"c":119.975,"h":120.1,"l":119.77,"n":753,"o":120.1,"t":"2026-10-19T16:30:00Z","v":22392,"vw":119.89405},{"c":119.565,"h":119.98,"l":119.39,"n":865,"o":119.975,"t":"2026-10-19T16:45:00Z","v":32835,"vw":119.639212},{"c":119.575,"h":119.8499,"l":119.45,"n":897,"o":119.56,"t":"2026-10-19T17:00:00Z","v":28323,"vw":119.673912},{"c":119.495,"h":119.79,"l":119.455,"n":709,"o":119.6,"t":"2026-10-19T17:15:00Z","v":21153,"vw":119.59304},{"c":119.15,"h":119.6399,"l":119.075,"n":1021,"o":119.49,"t":"2026-10-19T17:30:00Z","v":42192,"vw":119.376224},{"c":118.625,"h":119.155,"l":118.2,"n":962,"o":119.155,"t":"2026-10-19T17:45:00Z","v":44727,"vw":118.582937},{"c":118.88,"h":118.96,"l":118.65,"n":903,"o":118.76,"t":"2026-10-19T18:00:00Z","v":41509,"vw":118.831255},{"c":118.69,"h":119.02,"l":118.555,"n":723,"o":118.87,"t":"2026-10-19T18:15:00Z","v":27984,"vw":118.79145},{"c":118.935,"h":119.05,"l":118.62,"n":955,"o":118.69,"t":"2026-10-19T18:30:00Z","v":41060,"vw":118.861521},{"c":119.48,"h":119.5999,"l":118.87,"n":1156,"o":118.87,"t":"2026-10-19T18:45:00Z","v":59134,"vw":119.106807},{"c":119.285,"h":119.7,"l":119.17,"n":1205,"o":119.55,"t":"2026-10-19T19:00:00Z","v":44176,"vw":119.44232},{"c":119.56,"h":119.88,"l":119.215,"n":1522,"o":119.29,"t":"2026-10-19T19:15:00Z","v":53407,"vw":119.500927},{"c":119.92,"h":120.21,"l":119.605,"n":1798,"o":119.63,"t":"2026-10-19T19:30:00Z","v":57969,"vw":119.969545},{"c":119.03,"h":119.92,"l":118.78,"n":4672,"o":119.92,"t":"2026-10-19T19:45:00Z","v":223241,"vw":119.207105},{"c":119.176,"h":119.176,"l":118.93,"n":55,"o":119.05,"t":"2026-10-19T20:00:00Z","v":294660,"vw":119.0501},{"c":119.5,"h":119.5,"l":119.5,"n":1,"o":119.5,"t":"2026-10-19T21:00:00Z","v":100,"vw":119.5},{"c":117,"h":117,"l":117,"n":5,"o":117,"t":"2026-10-20T11:45:00Z","v":510,"vw":117},{"c":120.12,"h":122.05,"l":117.58,"n":225,"o":119,"t":"2026-10-20T12:00:00Z","v":11563,"vw":119.808596},{"c":119.53,"h":119.53,"l":119.53,"n":8,"o":119.53,"t":"2026-10-20T12:15:00Z","v":220,"vw":119.53},{"c":119.18,"h":119.21,"l":119.18,"n":2,"o":119.21,"t":"2026-10-20T12:30:00Z","v":200,"vw":119.195},{"c":118.94,"h":118.94,"l":118.94,"n":7,"o":118.94,"t":"2026-10-20T12:45:00Z","v":311,"vw":118.94},{"c":118.49,"h":118.49,"l":118.49,"n":1,"o":118.49,"t":"2026-10-20T13:00:00Z","v":125,"vw":118.49},{"c":119,"h":119,"l":118.45,"n":3,"o":118.45,"t":"2026-10-20T13:15:00Z","v":406,"vw":118.595503},{"c":116.2479,"h":118.7137,"l":116.2479,"n":973,"o":118.22,"t":"2026-10-20T13:30:00Z","v":56428,"vw":117.669069},{"c":116.75,"h":117.365,"l":115.31,"n":1742,"o":116,"t":"2026-10-20T13:45:00Z","v":178631,"vw":116.337608},{"c":117.5,"h":117.955,"l":116.88,"n":1110,"o":116.915,"t":"2026-10-20T14:00:00Z","v":58810,"vw":117.427914},{"c":118.76,"h":119.29,"l":117.505,"n":973,"o":117.505,"t":"2026-10-20T14:15:00Z","v":75843,"vw":118.166185},{"c":119.2569,"h":119.68,"l":118.33,"n":793,"o":119.055,"t":"2026-10-20T14:30:00Z","v":41511,"vw":119.012751},{"c":120,"h":120.22,"l":119.06,"n":1200,"o":119.415,"t":"2026-10-20T14:45:00Z","v":92491,"vw":119.54741},{"c":117.915,"h":120.2,"l":117.76,"n":918,"o":120.06,"t":"2026-10-20T15:00:00Z","v":38419,"vw":119.033476},{"c":118.5,"h":118.9999,"l":118.01,"n":482,"o":118.075,"t":"2026-10-20T15:15:00Z","v":15575,"vw":118.5169},{"c":118.91,"h":119.065,"l":118.43,"n":814,"o":118.5346,"t":"2026-10-20T15:30:00Z","v":34785,"vw":118.701154},{"c":119.06,"h":119.24,"l":118.46,"n":1008,"o":118.91,"t":"2026-10-20T15:45:00Z","v":90163,"vw":118.788923},{"c":118.865,"h":119.23,"l":118.65,"n":566,"o":119.13,"t":"2026-10-20T16:00:00Z","v":19048,"vw":118.927926},{"c":118.925,"h":118.925,"l":118.3,"n":637,"o":118.84,"t":"2026-10-20T16:15:00Z","v":25338,"vw":118.523045},{"c":118.65,"h":119.2499,"l":118.65,"n":559,"o":118.76,"t":"2026-10-20T16:30:00Z","v":24471,"vw":118.941273},{"c":118.425,"h":118.815,"l":118.215,"n":630,"o":118.72,"t":"2026-10-20T16:45:00Z","v":28571,"vw":118.439809},{"c":118.565,"h":118.565,"l":118.32,"n":516,"o":118.38,"t":"2026-10-20T17:00:00Z","v":15138,"vw":118.415975},{"c":118.82,"h":118.99,"l":118.55,"n":404,"o":118.55,"t":"2026-10-20T17:15:00Z","v":10000,"vw":118.768322},{"c":118.6,"h":119.03,"l":118.6,"n":439,"o":118.99,"t":"2026-10-20T17:30:00Z","v":17742,"vw":118.761262},{"c":118.8331,"h":118.875,"l":118.62,"n":425,"o":118.63,"t":"2026-10-20T17:45:00Z","v":17789,"vw":118.704744},{"c":118.44,"h":118.9499,"l":118.36,"n":731,"o":118.8,"t":"2026-10-20T18:00:00Z","v":25637,"vw":118.74418},{"c":118.74,"h":118.74,"l":118.47,"n":604,"o":118.515,"t":"2026-10-20T18:15:00Z","v":18806,"vw":118.598391},{"c":118.21,"h":118.84,"l":118.18,"n":725,"o":118.75,"t":"2026-10-20T18:30:00Z","v":21269,"vw":118.479367},{"c":118.66,"h":118.66,"l":118.05,"n":493,"o":118.05,"t":"2026-10-20T18:45:00Z","v":16451,"vw":118.520007},{"c":119.06,"h":119.19,"l":118.55,"n":864,"o":118.595,"t":"2026-10-20T19:00:00Z","v":29428,"vw":118.984379},{"c":118.79,"h":119.17,"l":118.79,"n":882,"o":119.04,"t":"2026-10-20T19:15:00Z","v":36705,"vw":119.047364},{"c":118.75,"h":118.88,"l":118.36,"n":1158,"o":118.75,"t":"2026-10-20T19:30:00Z","v":33398,"vw":118.701722},{"c":118.37,"h":118.76,"l":117.97,"n":3804,"o":118.74,"t":"2026-10-20T19:45:00Z","v":171021,"vw":118.406527},{"c":122.5739,"h":123.5222,"l":118.31,"n":76,"o":118.31,"t":"2026-10-20T20:00:00Z","v":169288,"vw":118.461336},{"c":117.39,"h":117.39,"l":117.39,"n":1,"o":117.39,"t":"2026-10-20T20:15:00Z","v":845,"vw":117.39},{"c":120,"h":120.06,"l":120,"n":4,"o":120.06,"t":"2026-10-20T21:00:00Z","v":227,"vw":120.03},{"c":119.33,"h":119.33,"l":119.33,"n":1,"o":119.33,"t":"2026-10-20T21:45:00Z","v":100,"vw":119.33},{"c":120,"h":120,"l":120,"n":3,"o":120,"t":"2026-10-20T23:30:00Z","v":112,"vw":120},{"c":122,"h":122,"l":122,"n":11,"o":122,"t":"2026-10-21T08:00:00Z","v":342,"vw":122},{"c":120.04,"h":120.04,"l":120.04,"n":3,"o":120.04,"t":"2026-10-21T11:15:00Z","v":123,"vw":120.04},{"c":121.14,"h":121.14,"l":121.14,"n":1,"o":121.14,"t":"2026-10-21T12:15:00Z","v":100,"vw":121.14},{"c":120.52,"h":120.52,"l":120.52,"n":1,"o":120.52,"t":"2026-10-21T12:30:00Z","v":124,"vw":120.52},{"c":120.75,"h":120.75,"l":120.75,"n":1,"o":120.75,"t":"2026-10-21T12:45:00Z","v":100,"vw":120.75},{"c":120.7,"h":120.7,"l":120.7,"n":1,"o":120.7,"t":"2026-10-21T13:15:00Z","v":222,"vw":120.7},{"c":119.585,"h":121.5,"l":119.555,"n":731,"o":121.5,"t":"2026-10-21T13:30:00Z","v":34227,"vw":120.688329},{"c":120.04,"h":120.41,"l":119.74,"n":818,"o":119.85,"t":"2026-10-21T13:45:00Z","v":28178,"vw":120.069728},{"c":119.49,"h":120.66,"l":119.1575,"n":1429,"o":120.04,"t":"2026-10-21T14:00:00Z","v":72028,"vw":119.844519},{"c":119.8093,"h":119.97,"l":119.27,"n":1310,"o":119.355,"t":"2026-10-21T14:15:00Z","v":80362,"vw":119.66679},{"c":119.89,"h":120.0499,"l":119.54,"n":706,"o":119.76,"t":"2026-10-21T14:30:00Z","v":21749,"vw":119.868425},{"c":119.59,"h":120.055,"l":119.57,"n":589,"o":119.645,"t":"2026-10-21T14:45:00Z","v":19660,"vw":119.755793},{"c":119.78,"h":120,"l":119.52,"n":774,"o":119.73,"t":"2026-10-21T15:00:00Z","v":37515,"vw":119.785589},{"c":120.48,"h":120.57,"l":119.835,"n":1093,"o":119.98,"t":"2026-10-21T15:15:00Z","v":48362,"vw":120.282893},{"c":120.495,"h":120.9499,"l":120.175,"n":1160,"o":120.29,"t":"2026-10-21T15:30:00Z","v":88927,"vw":120.461521},{"c":121.11,"h":121.28,"l":120.495,"n":960,"o":120.495,"t":"2026-10-21T15:45:00Z","v":47359,"vw":120.898184},{"c":120.75,"h":121.105,"l":120.51,"n":822,"o":121.011,"t":"2026-10-21T16:00:00Z","v":46683,"vw":120.780576},{"c":120.7,"h":120.765,"l":120.145,"n":642,"o":120.765,"t":"2026-10-21T16:15:00Z","v":23253,"vw":120.459771},{"c":120.74,"h":121.44,"l":120.32,"n":1100,"o":120.6887,"t":"2026-10-21T16:30:00Z","v":65619,"vw":120.901189},{"c":120.53,"h":120.8399,"l":120.46,"n":625,"o":120.69,"t":"2026-10-21T16:45:00Z","v":25840,"vw":120.629186},{"c":120.7425,"h":120.8897,"l":120.34,"n":507,"o":120.525,"t":"2026-10-21T17:00:00Z","v":13222,"vw":120.565229},{"c":120.72,"h":120.95,"l":120.64,"n":769,"o":120.745,"t":"2026-10-21T17:15:00Z","v":27132,"vw":120.773292},{"c":121.12,"h":121.24,"l":120.6,"n":951,"o":120.725,"t":"2026-10-21T17:30:00Z","v":31335,"vw":120.819627},{"c":120.945,"h":121.25,"l":120.88,"n":980,"o":121.22,"t":"2026-10-21T17:45:00Z","v":65036,"vw":121.079783},{"c":121.745,"h":121.755,"l":120.84,"n":918,"o":120.9,"t":"2026-10-21T18:00:00Z","v":38584,"vw":121.365178},{"c":121.63,"h":121.78,"l":121.42,"n":712,"o":121.77,"t":"2026-10-21T18:15:00Z","v":24205,"vw":121.604905},{"c":121.48,"h":121.8,"l":121.46,"n":676,"o":121.6,"t":"2026-10-21T18:30:00Z","v":32200,"vw":121.639563},{"c":120.92,"h":121.53,"l":120.72,"n":1353,"o":121.476,"t":"2026-10-21T18:45:00Z","v":70586,"vw":121.111439},{"c":120.335,"h":120.92,"l":119.99,"n":1218,"o":120.92,"t":"2026-10-21T19:00:00Z","v":42820,"vw":120.348893},{"c":120.79,"h":120.79,"l":120.23,"n":1391,"o":120.39,"t":"2026-10-21T19:15:00Z","v":63013,"vw":120.528193},{"c":120.4,"h":120.805,"l":120.17,"n":1294,"o":120.805,"t":"2026-10-21T19:30:00Z","v":60025,"vw":120.492528},{"c":120.18,"h":120.48,"l":119.91,"n":4153,"o":120.48,"t":"2026-10-21T19:45:00Z","v":161197,"vw":120.218118},{"c":120,"h":120.26,"l":120,"n":68,"o":120.26,"t":"2026-10-21T20:00:00Z","v":258467,"vw":120.170106},{"c":120,"h":120,"l":120,"n":24,"o":120,"t":"2026-10-21T22:00:00Z","v":484,"vw":120},{"c":120.5,"h":120.5,"l":120.5,"n":2,"o":120.5,"t":"2026-10-21T22:15:00Z","v":105,"vw":120.5},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-10-21T22:45:00Z","v":200,"vw":120},{"c":119,"h":119.3,"l":119,"n":10,"o":119.3,"t":"2026-10-21T23:45:00Z","v":661,"vw":119.183929},{"c":117.74,"h":117.74,"l":117.7,"n":13,"o":117.7,"t":"2026-10-22T08:00:00Z","v":617,"vw":117.712461},{"c":116.6,"h":116.6,"l":116.6,"n":3,"o":116.6,"t":"2026-10-22T09:45:00Z","v":102,"vw":116.6},{"c":116.19,"h":116.19,"l":116.19,"n":2,"o":116.19,"t":"2026-10-22T10:00:00Z","v":255,"vw":116.19},{"c":117.47,"h":117.47,"l":117.47,"n":12,"o":117.47,"t":"2026-10-22T11:00:00Z","v":453,"vw":117.47},{"c":116.91,"h":116.91,"l":116.91,"n":8,"o":116.91,"t":"2026-10-22T12:00:00Z","v":181,"vw":116.91},{"c":116,"h":116.15,"l":116,"n":29,"o":116,"t":"2026-10-22T12:45:00Z","v":1057,"vw":116.034221},{"c":115.23,"h":115.3,"l":115.23,"n":42,"o":115.3,"t":"2026-10-22T13:00:00Z","v":873,"vw":115.244},{"c":115.5,"h":115.5,"l":115.5,"n":3,"o":115.5,"t":"2026-10-22T13:15:00Z","v":232,"vw":115.5},{"c":113.625,"h":116.75,"l":113.04,"n":1702,"o":116,"t":"2026-10-22T13:30:00Z","v":93815,"vw":114.617591},{"c":114.46,"h":114.7499,"l":112.93,"n":1463,"o":113.26,"t":"2026-10-22T13:45:00Z","v":102506,"vw":113.946115},{"c":113.25,"h":114.87,"l":113.03,"n":1638,"o":114.46,"t":"2026-10-22T14:00:00Z","v":139631,"vw":113.940518},{"c":111.255,"h":113.84,"l":111,"n":2143,"o":113.25,"t":"2026-10-22T14:15:00Z","v":167604,"vw":112.480083},{"c":111.18,"h":111.545,"l":110.5,"n":2258,"o":111.285,"t":"2026-10-22T14:30:00Z","v":118006,"vw":110.856571},{"c":110.76,"h":111.13,"l":109.87,"n":1939,"o":111,"t":"2026-10-22T14:45:00Z","v":81887,"vw":110.217962},{"c":109.105,"h":110.705,"l":108.9,"n":1451,"o":110.705,"t":"2026-10-22T15:00:00Z","v":63223,"vw":109.522072},{"c":109.005,"h":109.9,"l":108.9,"n":1457,"o":109.105,"t":"2026-10-22T15:15:00Z","v":76774,"vw":109.306358},{"c":108.98,"h":109.27,"l":108.69,"n":1585,"o":109.045,"t":"2026-10-22T15:30:00Z","v":87162,"vw":108.97061},{"c":109.68,"h":109.805,"l":108.9393,"n":1267,"o":108.98,"t":"2026-10-22T15:45:00Z","v":46034,"vw":109.325834},{"c":110.15,"h":110.24,"l":109.59,"n":1149,"o":109.81,"t":"2026-10-22T16:00:00Z","v":34600,"vw":109.8659},{"c":110.27,"h":110.7093,"l":109.9601,"n":1077,"o":110.08,"t":"2026-10-22T16:15:00Z","v":37470,"vw":110.319431},{"c":109.75,"h":110.28,"l":109.75,"n":1228,"o":110.07,"t":"2026-10-22T16:30:00Z","v":45188,"vw":110.007765},{"c":110.4687,"h":110.4999,"l":109.4,"n":1101,"o":109.77,"t":"2026-10-22T16:45:00Z","v":37319,"vw":109.745263},{"c":110.35,"h":110.405,"l":109.8575,"n":801,"o":110.39,"t":"2026-10-22T17:00:00Z","v":27037,"vw":110.145828},{"c":110.84,"h":110.96,"l":110.25,"n":1481,"o":110.51,"t":"2026-10-22T17:15:00Z","v":67986,"vw":110.640703},{"c":110.43,"h":111.1199,"l":110.3389,"n":1249,"o":110.7775,"t":"2026-10-22T17:30:00Z","v":58792,"vw":110.737888},{"c":110.545,"h":110.796,"l":110.295,"n":1104,"o":110.435,"t":"2026-10-22T17:45:00Z","v":49783,"vw":110.521024},{"c":110.46,"h":110.7,"l":110.1208,"n":1666,"o":110.555,"t":"2026-10-22T18:00:00Z","v":82831,"vw":110.412508},{"c":110.08,"h":110.48,"l":109.8,"n":1736,"o":110.42,"t":"2026-10-22T18:15:00Z","v":68041,"vw":110.117258},{"c":109.505,"h":110.31,"l":109.27,"n":1502,"o":109.985,"t":"2026-10-22T18:30:00Z","v":88822,"vw":109.709144},{"c":108.585,"h":109.5098,"l":108.58,"n":2210,"o":109.46,"t":"2026-10-22T18:45:00Z","v":161801,"vw":109.049231},{"c":109.295,"h":109.45,"l":108.15,"n":2344,"o":108.46,"t":"2026-10-22T19:00:00Z","v":90674,"vw":108.727805},{"c":109.315,"h":109.68,"l":109.2,"n":2090,"o":109.29,"t":"2026-10-22T19:15:00Z","v":63360,"vw":109.45096},{"c":108.6,"h":109.5,"l":108.6,"n":3121,"o":109.315,"t":"2026-10-22T19:30:00Z","v":167999,"vw":109.076513},{"c":108.67,"h":109.34,"l":108.1,"n":7910,"o":108.6275,"t":"2026-10-22T19:45:00Z","v":522751,"vw":108.706741},{"c":109.01,"h":109.01,"l":108.78,"n":43,"o":108.78,"t":"2026-10-22T20:00:00Z","v":263527,"vw":108.780088},{"c":109.38,"h":109.38,"l":109.38,"n":6,"o":109.38,"t":"2026-10-22T20:15:00Z","v":142,"vw":109.38},{"c":109,"h":109.01,"l":109,"n":4,"o":109.01,"t":"2026-10-22T20:30:00Z","v":806,"vw":109.00875},{"c":108.74,"h":108.86,"l":108.74,"n":3,"o":108.86,"t":"2026-10-22T20:45:00Z","v":254,"vw":108.8},{"c":109.4,"h":109.4,"l":109.4,"n":3,"o":109.4,"t":"2026-10-22T21:45:00Z","v":110,"vw":109.4},{"c":109.39,"h":109.43,"l":109.39,"n":233,"o":109.43,"t":"2026-10-22T22:00:00Z","v":1322,"vw":109.403254},{"c":109.5,"h":109.5,"l":109.5,"n":1,"o":109.5,"t":"2026-10-22T22:30:00Z","v":100,"vw":109.5},{"c":109.01,"h":109.01,"l":109.01,"n":1,"o":109.01,"t":"2026-10-22T23:15:00Z","v":300,"vw":109.01},{"c":108.31,"h":108.31,"l":108.17,"n":3,"o":108.17,"t":"2026-10-22T23:30:00Z","v":300,"vw":108.246667},{"c":108.01,"h":108.65,"l":108.01,"n":2,"o":108.65,"t":"2026-10-22T23:45:00Z","v":440,"vw":108.300909}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8643462469733657,"strike":139.00726392251815,"iv":0.6534677966101695,"gamma":0.00889636803874092,"theta":-0.06205254237288135,"vega":0.052278208232445514,"rho":0.007811937812797955,"breakevenPct":29.498759531054088},{"delta":0.15,"premium":1.4370071684587813,"strike":133.48566308243727,"iv":0.6646218637992831,"gamma":0.011657168458781363,"theta":-0.08395394265232975,"vega":0.06932759856630824,"rho":0.011562068407654294,"breakevenPct":24.916832007125315},{"delta":0.2,"premium":2.0617244525547447,"strike":128.98722627737226,"iv":0.6713363138686131,"gamma":0.013906386861313869,"theta":-0.10217372262773723,"vega":0.08351295620437957,"rho":0.015261519260393874,"breakevenPct":21.33038675115916},{"delta":0.25,"premium":2.6984375000000003,"strike":124.60625,"iv":0.6587316249999999,"gamma":0.016057500000000002,"theta":-0.11422774999999999,"vega":0.094878875,"rho":0.018937055179385383,"breakevenPct":17.863797333580212},{"delta":0.3,"premium":3.4796875,"strike":121.48125,"iv":0.666919125,"gamma":0.0173075,"theta":-0.12635274999999999,"vega":0.103441375,"rho":0.022507014074376767,"breakevenPct":15.693859364873612},{"delta":0.35,"premium":4.277256317689531,"strike":118.41756919374248,"iv":0.6670338146811071,"gamma":0.018469675090252706,"theta":-0.13482178098676292,"vega":0.11022178098676293,"rho":0.026062715023599144,"breakevenPct":13.59580178819739},{"delta":0.4,"premium":5.089530685920578,"strike":115.40914560770156,"iv":0.6598737665463298,"gamma":0.019552707581227437,"theta":-0.1399962695547533,"vega":0.11539626955475331,"rho":0.029605567557812948,"breakevenPct":11.562518557191126},{"delta":0.45,"premium":6.300097943192949,"strike":112.88442703232126,"iv":0.6833137120470127,"gamma":0.019234573947110676,"theta":-0.1479352595494613,"vega":0.11745396669931439,"rho":0.03287001349148527,"breakevenPct":10.345824438028142},{"delta":0.5,"premium":7.573359451518119,"strike":110.43584720861901,"iv":0.7115703232125368,"gamma":0.018695886385896178,"theta":-0.156309402546523,"vega":0.11902105778648384,"rho":0.036090636163961264,"breakevenPct":9.257667493877523},{"delta":0.55,"premium":8.749140708915146,"strike":107.79269602577872,"iv":0.7080798066595059,"gamma":0.018555853920515574,"theta":-0.1541800214822771,"vega":0.11757830290010741,"rho":0.03937228980888124,"breakevenPct":7.8991174286583385},{"delta":0.6,"premium":9.903813104189044,"strike":105.10741138560688,"iv":0.6977146079484425,"gamma":0.018502148227712137,"theta":-0.14977615467239527,"vega":0.11548378088077337,"rho":0.04266715940647156,"breakevenPct":6.4820150817479085},{"delta":0.65,"premium":11.227379733879223,"strike":102.54350051177073,"iv":0.684624462640737,"gamma":0.017910440122824972,"theta":-0.14075660184237462,"vega":0.10984831115660183,"rho":0.045852182965690075,"breakevenPct":5.33365451870192},{"delta":0.7,"premium":12.570454545454544,"strike":99.97648902821317,"iv":0.6719989028213166,"gamma":0.017281191222570533,"theta":-0.13161692789968651,"vega":0.10404451410658308,"rho":0.04902330169310631,"breakevenPct":4.200484745549212},{"delta":0.75,"premium":15.979545454545455,"strike":96.05799373040752,"iv":0.7551493730407524,"gamma":0.014146394984326016,"theta":-0.13443824451410658,"vega":0.09479686520376174,"rho":0.05064909607793023,"breakevenPct":3.7288576844301233},{"delta":0.8,"premium":18.792400568181822,"strike":92.40767045454545,"iv":0.7770296875,"gamma":0.011951988636363632,"theta":-0.12260127840909088,"vega":0.08312315340909089,"rho":0.052727889199421236,"breakevenPct":2.953495993636948},{"delta":0.85,"premium":22.178505747126437,"strike":88.14942528735632,"iv":0.7990029885057471,"gamma":0.009737701149425286,"theta":-0.10623655172413793,"vega":0.06949241379310345,"rho":0.054365832581581675,"breakevenPct":2.1460337325087977},{"delta":0.9,"premium":27.506298200514145,"strike":82.09511568123393,"iv":0.8554264781491003,"gamma":0.0068218508997429286,"theta":-0.08697095115681232,"vega":0.05220154241645243,"rho":0.05452140695088504,"breakevenPct":1.4733949465309362}],"put":[{"delta":0.1,"premium":1.0041741472172352,"strike":87.25314183123878,"iv":0.6480493716337522,"gamma":0.008967324955116696,"theta":-0.05867989228007182,"vega":0.05185332136445243,"rho":-0.009780480852521591,"breakevenPct":20.147238511229016},{"delta":0.15,"premium":1.6595501955671446,"strike":91.26466753585397,"iv":0.649093481095176,"gamma":0.011910560625814862,"theta":-0.07814980443285528,"vega":0.06908983050847457,"rho":-0.01465139241021969,"breakevenPct":17.039980242304576},{"delta":0.2,"premium":2.3929269882659714,"strike":94.52411994784876,"iv":0.6532003911342895,"gamma":0.014257366362451108,"theta":-0.09477301173402868,"vega":0.08349661016949152,"rho":-0.019545724160139957,"breakevenPct":14.70123788576726},{"delta":0.25,"premium":3.237848383500557,"strike":97.38015607580824,"iv":0.6535619843924192,"gamma":0.016075696767001116,"theta":-0.1065778149386845,"vega":0.09412095875139354,"rho":-0.02449506302903121,"breakevenPct":12.839267019435527},{"delta":0.3,"premium":4.1120585267406655,"strike":100.15136226034309,"iv":0.6532545913218971,"gamma":0.017763572149344098,"theta":-0.11726326942482342,"vega":0.10385721493440968,"rho":-0.02945954593210423,"breakevenPct":11.08295182519913},{"delta":0.35,"premium":5.146367305751765,"strike":102.67406659939455,"iv":0.6524977800201817,"gamma":0.01882310797174571,"theta":-0.12331775983854691,"vega":0.10981079717457114,"rho":-0.03451395560863897,"breakevenPct":9.704935382239807},{"delta":0.4,"premium":6.1838108882521485,"strike":105.18624641833811,"iv":0.6507532951289399,"gamma":0.019859598853868198,"theta":-0.1287994269340974,"vega":0.11544899713467048,"rho":-0.03956982495547789,"breakevenPct":8.339565290171317},{"delta":0.45,"premium":7.258309455587392,"strike":107.57402101241642,"iv":0.6373340019102197,"gamma":0.02062368672397326,"theta":-0.12751002865329514,"vega":0.11735921680993314,"rho":-0.04464294835386095,"breakevenPct":7.123681550940621},{"delta":0.5,"premium":8.332808022922634,"strike":109.96179560649475,"iv":0.6239147086914996,"gamma":0.021387774594078316,"theta":-0.12622063037249284,"vega":0.1192694364851958,"rho":-0.04971607175224401,"breakevenPct":5.907797811709925},{"delta":0.55,"premium":9.659243697478992,"strike":112.29691876750701,"iv":0.6142366946778711,"gamma":0.02135406162464986,"theta":-0.12128459383753501,"vega":0.11732464985994398,"rho":-0.05496948497792082,"breakevenPct":4.973914387530776},{"delta":0.6,"premium":10.989775910364145,"strike":114.6311858076564,"iv":0.6046195144724557,"gamma":0.021307376283846872,"theta":-0.11628926237161533,"vega":0.11531718020541551,"rho":-0.06022582974550483,"breakevenPct":4.044616334328078},{"delta":0.65,"premium":12.682091836734696,"strike":117.14795918367346,"iv":0.5983744897959183,"gamma":0.02048377551020408,"theta":-0.10849765306122448,"vega":0.10988785714285713,"rho":-0.06575243671819889,"breakevenPct":3.2813004842711164},{"delta":0.7,"premium":14.442295918367346,"strike":119.69897959183673,"iv":0.5927622448979591,"gamma":0.01951438775510204,"theta":-0.10018132653061225,"vega":0.10381642857142857,"rho":-0.07132975797641238,"breakevenPct":2.5491309383673944},{"delta":0.75,"premium":16.621951219512194,"strike":122.5609756097561,"iv":0.5850317073170732,"gamma":0.017965853658536587,"theta":-0.08803414634146342,"vega":0.09418780487804879,"rho":-0.07722864466748976,"breakevenPct":1.9173924726933667},{"delta":0.8,"premium":18.83015873015873,"strike":125.42328042328042,"iv":0.5728989417989419,"gamma":0.016252910052910054,"theta":-0.07425079365079364,"vega":0.08331269841269841,"rho":-0.08315208462554477,"breakevenPct":1.3118028949896419},{"delta":0.85,"premium":20.893650793650792,"strike":128.06878306878306,"iv":0.5391423280423281,"gamma":0.014083597883597886,"theta":-0.054568253968253974,"vega":0.0683920634920635,"rho":-0.08897856780024467,"breakevenPct":0.7729541013496284},{"delta":0.9,"premium":23.898210023866355,"strike":131.6109785202864,"iv":0.5154021479713603,"gamma":0.011307875894988063,"theta":-0.035012649164677785,"vega":0.05215155131264915,"rho":-0.09554155531312379,"breakevenPct":0.275188874715267}]},"raw":{"call":[{"delta":0.1,"premium":0.8643462469733657,"strike":139.00726392251815,"iv":0.6534677966101695,"gamma":0.00889636803874092,"theta":-0.06205254237288135,"vega":0.052278208232445514,"rho":0.007811937812797955,"breakevenPct":29.498759531054088},{"delta":0.15,"premium":1.4370071684587813,"strike":133.48566308243727,"iv":0.6646218637992831,"gamma":0.011657168458781363,"theta":-0.08395394265232975,"vega":0.06932759856630824,"rho":0.011562068407654294,"breakevenPct":24.916832007125315},{"delta":0.2,"premium":2.0617244525547447,"strike":128.98722627737226,"iv":0.6713363138686131,"gamma":0.013906386861313869,"theta":-0.10217372262773723,"vega":0.08351295620437957,"rho":0.015261519260393874,"breakevenPct":21.33038675115916},{"delta":0.25,"premium":2.6984375000000003,"strike":124.60625,"iv":0.6587316249999999,"gamma":0.016057500000000002,"theta":-0.11422774999999999,"vega":0.094878875,"rho":0.018937055179385383,"breakevenPct":17.863797333580212},{"delta":0.3,"premium":3.4796875,"strike":121.48125,"iv":0.666919125,"gamma":0.0173075,"theta":-0.12635274999999999,"vega":0.103441375,"rho":0.022507014074376767,"breakevenPct":15.693859364873612},{"delta":0.35,"premium":4.277256317689531,"strike":118.41756919374248,"iv":0.6670338146811071,"gamma":0.018469675090252706,"theta":-0.13482178098676292,"vega":0.11022178098676293,"rho":0.026062715023599144,"breakevenPct":13.59580178819739},{"delta":0.4,"premium":5.089530685920578,"strike":115.40914560770156,"iv":0.6598737665463298,"gamma":0.019552707581227437,"theta":-0.1399962695547533,"vega":0.11539626955475331,"rho":0.029605567557812948,"breakevenPct":11.562518557191126},{"delta":0.45,"premium":6.300097943192949,"strike":112.88442703232126,"iv":0.6833137120470127,"gamma":0.019234573947110676,"theta":-0.1479352595494613,"vega":0.11745396669931439,"rho":0.03287001349148527,"breakevenPct":10.345824438028142},{"delta":0.5,"premium":7.573359451518119,"strike":110.43584720861901,"iv":0.7115703232125368,"gamma":0.018695886385896178,"theta":-0.156309402546523,"vega":0.11902105778648384,"rho":0.036090636163961264,"breakevenPct":9.257667493877523},{"delta":0.55,"premium":8.749140708915146,"strike":107.79269602577872,"iv":0.7080798066595059,"gamma":0.018555853920515574,"theta":-0.1541800214822771,"vega":0.11757830290010741,"rho":0.03937228980888124,"breakevenPct":7.8991174286583385},{"delta":0.6,"premium":9.903813104189044,"strike":105.10741138560688,"iv":0.6977146079484425,"gamma":0.018502148227712137,"theta":-0.14977615467239527,"vega":0.11548378088077337,"rho":0.04266715940647156,"breakevenPct":6.4820150817479085},{"delta":0.65,"premium":11.227379733879223,"strike":102.54350051177073,"iv":0.684624462640737,"gamma":0.017910440122824972,"theta":-0.14075660184237462,"vega":0.10984831115660183,"rho":0.045852182965690075,"breakevenPct":5.33365451870192},{"delta":0.7,"premium":12.570454545454544,"strike":99.97648902821317,"iv":0.6719989028213166,"gamma":0.017281191222570533,"theta":-0.13161692789968651,"vega":0.10404451410658308,"rho":0.04902330169310631,"breakevenPct":4.200484745549212},{"delta":0.75,"premium":15.979545454545455,"strike":96.05799373040752,"iv":0.7551493730407524,"gamma":0.014146394984326016,"theta":-0.13443824451410658,"vega":0.09479686520376174,"rho":0.05064909607793023,"breakevenPct":3.7288576844301233},{"delta":0.8,"premium":18.792400568181822,"strike":92.40767045454545,"iv":0.7770296875,"gamma":0.011951988636363632,"theta":-0.12260127840909088,"vega":0.08312315340909089,"rho":0.052727889199421236,"breakevenPct":2.953495993636948},{"delta":0.85,"premium":22.178505747126437,"strike":88.14942528735632,"iv":0.7990029885057471,"gamma":0.009737701149425286,"theta":-0.10623655172413793,"vega":0.06949241379310345,"rho":0.054365832581581675,"breakevenPct":2.1460337325087977},{"delta":0.9,"premium":27.506298200514145,"strike":82.09511568123393,"iv":0.8554264781491003,"gamma":0.0068218508997429286,"theta":-0.08697095115681232,"vega":0.05220154241645243,"rho":0.05452140695088504,"breakevenPct":1.4733949465309362}],"put":[{"delta":0.1,"premium":1.0041741472172352,"strike":87.25314183123878,"iv":0.6480493716337522,"gamma":0.008967324955116696,"theta":-0.05867989228007182,"vega":0.05185332136445243,"rho":-0.009780480852521591,"breakevenPct":20.147238511229016},{"delta":0.15,"premium":1.6595501955671446,"strike":91.26466753585397,"iv":0.649093481095176,"gamma":0.011910560625814862,"theta":-0.07814980443285528,"vega":0.06908983050847457,"rho":-0.01465139241021969,"breakevenPct":17.039980242304576},{"delta":0.2,"premium":2.3929269882659714,"strike":94.52411994784876,"iv":0.6532003911342895,"gamma":0.014257366362451108,"theta":-0.09477301173402868,"vega":0.08349661016949152,"rho":-0.019545724160139957,"breakevenPct":14.70123788576726},{"delta":0.25,"premium":3.237848383500557,"strike":97.38015607580824,"iv":0.6535619843924192,"gamma":0.016075696767001116,"theta":-0.1065778149386845,"vega":0.09412095875139354,"rho":-0.02449506302903121,"breakevenPct":12.839267019435527},{"delta":0.3,"premium":4.1120585267406655,"strike":100.15136226034309,"iv":0.6532545913218971,"gamma":0.017763572149344098,"theta":-0.11726326942482342,"vega":0.10385721493440968,"rho":-0.02945954593210423,"breakevenPct":11.08295182519913},{"delta":0.35,"premium":5.146367305751765,"strike":102.67406659939455,"iv":0.6524977800201817,"gamma":0.01882310797174571,"theta":-0.12331775983854691,"vega":0.10981079717457114,"rho":-0.03451395560863897,"breakevenPct":9.704935382239807},{"delta":0.4,"premium":6.1838108882521485,"strike":105.18624641833811,"iv":0.6507532951289399,"gamma":0.019859598853868198,"theta":-0.1287994269340974,"vega":0.11544899713467048,"rho":-0.03956982495547789,"breakevenPct":8.339565290171317},{"delta":0.45,"premium":7.258309455587392,"strike":107.57402101241642,"iv":0.6373340019102197,"gamma":0.02062368672397326,"theta":-0.12751002865329514,"vega":0.11735921680993314,"rho":-0.04464294835386095,"breakevenPct":7.123681550940621},{"delta":0.5,"premium":8.332808022922634,"strike":109.96179560649475,"iv":0.6239147086914996,"gamma":0.021387774594078316,"theta":-0.12622063037249284,"vega":0.1192694364851958,"rho":-0.04971607175224401,"breakevenPct":5.907797811709925},{"delta":0.55,"premium":9.659243697478992,"strike":112.29691876750701,"iv":0.6142366946778711,"gamma":0.02135406162464986,"theta":-0.12128459383753501,"vega":0.11732464985994398,"rho":-0.05496948497792082,"breakevenPct":4.973914387530776},{"delta":0.6,"premium":10.989775910364145,"strike":114.6311858076564,"iv":0.6046195144724557,"gamma":0.021307376283846872,"theta":-0.11628926237161533,"vega":0.11531718020541551,"rho":-0.06022582974550483,"breakevenPct":4.044616334328078},{"delta":0.65,"premium":12.682091836734696,"strike":117.14795918367346,"iv":0.5983744897959183,"gamma":0.02048377551020408,"theta":-0.10849765306122448,"vega":0.10988785714285713,"rho":-0.06575243671819889,"breakevenPct":3.2813004842711164},{"delta":0.7,"premium":14.442295918367346,"strike":119.69897959183673,"iv":0.5927622448979591,"gamma":0.01951438775510204,"theta":-0.10018132653061225,"vega":0.10381642857142857,"rho":-0.07132975797641238,"breakevenPct":2.5491309383673944},{"delta":0.75,"premium":16.621951219512194,"strike":122.5609756097561,"iv":0.5850317073170732,"gamma":0.017965853658536587,"theta":-0.08803414634146342,"vega":0.09418780487804879,"rho":-0.07722864466748976,"breakevenPct":1.9173924726933667},{"delta":0.8,"premium":18.83015873015873,"strike":125.42328042328042,"iv":0.5728989417989419,"gamma":0.016252910052910054,"theta":-0.07425079365079364,"vega":0.08331269841269841,"rho":-0.08315208462554477,"breakevenPct":1.3118028949896419},{"delta":0.85,"premium":20.893650793650792,"strike":128.06878306878306,"iv":0.5391423280423281,"gamma":0.014083597883597886,"theta":-0.054568253968253974,"vega":0.0683920634920635,"rho":-0.08897856780024467,"breakevenPct":0.7729541013496284},{"delta":0.9,"premium":23.898210023866355,"strike":131.6109785202864,"iv":0.5154021479713603,"gamma":0.011307875894988063,"theta":-0.035012649164677785,"vega":0.05215155131264915,"rho":-0.09554155531312379,"breakevenPct":0.275188874715267}]}},"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"}}