{"symbol":"SPHR","url":"https://intraalpha.com/companies/SPHR","capturedAt":"2026-10-22T23:54:20.304Z","state":"ready","quote":{"symbol":"SPHR","last_price":111.5,"prev_close":114.07,"regular_close":111.61,"change":-2.57,"change_pct":-2.253,"regular_change":-2.46,"regular_change_pct":-2.1566,"extended_change":-0.11,"extended_change_pct":-0.0986,"bid":110,"ask":124.18,"bid_size":100,"ask_size":100,"volume":587127,"vwap":112.076621,"open":111.81,"high":115.915,"low":110.64,"close":111.61,"trade_count":13911,"last_trade_at":"2026-10-22T23:20:30.738760696Z","last_quote_at":"2026-10-22T23:20:30.741989279Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:19.353440914-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SPHR","fetched_at":"2026-10-22T23:48:42.082322+00:00","name":"Sphere Entertainment Co.","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"Madison Square Garden Entertainment Corp. The company is headquartered in New York, New York.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":4096665000,"ebitda":254383000,"pe_ratio":null,"peg_ratio":null,"book_value":62.03,"dividend_per_share":null,"dividend_yield":null,"eps":-2.72,"revenue_ttm":1356845000,"gross_profit_ttm":742285000,"profit_margin":-0.0566,"operating_margin_ttm":-0.196,"return_on_assets_ttm":-0.0125,"return_on_equity_ttm":-0.031,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.11,"analyst_target_price":163.62,"analyst_number":4,"beta":1.601,"fifty_two_week_high":181.63,"fifty_two_week_low":64,"fifty_day_ma":136.83,"two_hundred_day_ma":129.93,"shares_outstanding":29046900,"forward_pe":28.41,"price_to_sales":3.019,"price_to_book":2.191,"ev_to_revenue":3.864,"ev_to_ebitda":27.33},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:48:42.082322+00:00"},"optionObservedAt":"2026-10-22T19:58:30.642Z","bars":[{"c":104.04,"h":104.4,"l":104.04,"n":9,"o":104.4,"t":"2026-10-15T08:00:00Z","v":307,"vw":104.22},{"c":102.47,"h":102.47,"l":102.47,"n":1,"o":102.47,"t":"2026-10-15T13:00:00Z","v":100,"vw":102.47},{"c":102.47,"h":103.16,"l":102.47,"n":93,"o":103.16,"t":"2026-10-15T13:30:00Z","v":8306,"vw":102.969512},{"c":102.64,"h":102.75,"l":102.395,"n":172,"o":102.57,"t":"2026-10-15T13:35:00Z","v":16433,"vw":102.543561},{"c":102.845,"h":102.99,"l":102.6,"n":210,"o":102.99,"t":"2026-10-15T13:40:00Z","v":14164,"vw":102.789229},{"c":103.08,"h":103.08,"l":102.69,"n":191,"o":102.875,"t":"2026-10-15T13:45:00Z","v":7906,"vw":102.934337},{"c":102.44,"h":103.175,"l":102.44,"n":177,"o":103.175,"t":"2026-10-15T13:50:00Z","v":13496,"vw":102.861635},{"c":102.64,"h":102.98,"l":102.42,"n":367,"o":102.59,"t":"2026-10-15T13:55:00Z","v":20467,"vw":102.820396},{"c":102.125,"h":103.05,"l":101.8701,"n":156,"o":102.9,"t":"2026-10-15T14:00:00Z","v":8918,"vw":102.679802},{"c":103.175,"h":103.29,"l":102.135,"n":109,"o":102.135,"t":"2026-10-15T14:05:00Z","v":2903,"vw":102.974453},{"c":104.01,"h":104.34,"l":103.49,"n":264,"o":103.69,"t":"2026-10-15T14:10:00Z","v":12543,"vw":103.8532},{"c":103.54,"h":103.965,"l":103.0346,"n":214,"o":103.885,"t":"2026-10-15T14:15:00Z","v":9265,"vw":103.308716},{"c":104.156,"h":104.156,"l":103.33,"n":186,"o":103.34,"t":"2026-10-15T14:20:00Z","v":4267,"vw":103.67405},{"c":104.17,"h":104.17,"l":103.87,"n":154,"o":104.06,"t":"2026-10-15T14:25:00Z","v":4033,"vw":103.98146},{"c":104.99,"h":105,"l":103.895,"n":242,"o":103.895,"t":"2026-10-15T14:30:00Z","v":7678,"vw":104.445241},{"c":104.871,"h":105.16,"l":104.45,"n":217,"o":105.16,"t":"2026-10-15T14:35:00Z","v":5735,"vw":104.765877},{"c":105.52,"h":105.56,"l":104.71,"n":182,"o":104.725,"t":"2026-10-15T14:40:00Z","v":5581,"vw":105.233033},{"c":105.225,"h":105.53,"l":105.225,"n":65,"o":105.225,"t":"2026-10-15T14:45:00Z","v":1280,"vw":105.297619},{"c":105.42,"h":105.51,"l":105.22,"n":106,"o":105.22,"t":"2026-10-15T14:50:00Z","v":1571,"vw":105.42},{"c":105.68,"h":105.96,"l":105.425,"n":320,"o":105.425,"t":"2026-10-15T14:55:00Z","v":5983,"vw":105.728753},{"c":105.89,"h":105.89,"l":105.46,"n":230,"o":105.745,"t":"2026-10-15T15:00:00Z","v":5334,"vw":105.659841},{"c":106.22,"h":106.22,"l":105.97,"n":219,"o":105.97,"t":"2026-10-15T15:05:00Z","v":5055,"vw":106.057562},{"c":106.355,"h":106.4307,"l":106.2,"n":342,"o":106.35,"t":"2026-10-15T15:10:00Z","v":24139,"vw":106.365419},{"c":106.67,"h":106.85,"l":106.42,"n":267,"o":106.555,"t":"2026-10-15T15:15:00Z","v":4297,"vw":106.568403},{"c":107.045,"h":107.19,"l":106.8,"n":186,"o":106.81,"t":"2026-10-15T15:20:00Z","v":6183,"vw":106.899983},{"c":107.66,"h":107.66,"l":106.9508,"n":329,"o":106.98,"t":"2026-10-15T15:25:00Z","v":11681,"vw":107.313035},{"c":107.17,"h":107.55,"l":107.025,"n":322,"o":107.52,"t":"2026-10-15T15:30:00Z","v":21811,"vw":107.383843},{"c":107.16,"h":107.3,"l":106.88,"n":240,"o":107.03,"t":"2026-10-15T15:35:00Z","v":8476,"vw":107.076719},{"c":107.14,"h":107.495,"l":107.14,"n":342,"o":107.3,"t":"2026-10-15T15:40:00Z","v":6122,"vw":107.357107},{"c":107.39,"h":107.39,"l":107.205,"n":56,"o":107.205,"t":"2026-10-15T15:45:00Z","v":1036,"vw":107.33625},{"c":107.72,"h":107.72,"l":107.4,"n":228,"o":107.41,"t":"2026-10-15T15:50:00Z","v":4676,"vw":107.568504},{"c":107.66,"h":107.815,"l":107.66,"n":104,"o":107.71,"t":"2026-10-15T15:55:00Z","v":3277,"vw":107.782367},{"c":107.79,"h":108.03,"l":107.48,"n":293,"o":107.7283,"t":"2026-10-15T16:00:00Z","v":13292,"vw":107.704028},{"c":107.86,"h":108.215,"l":107.52,"n":312,"o":107.73,"t":"2026-10-15T16:05:00Z","v":14381,"vw":107.882866},{"c":107.61,"h":108.36,"l":107.61,"n":637,"o":107.97,"t":"2026-10-15T16:10:00Z","v":43702,"vw":108.131767},{"c":107.81,"h":107.95,"l":107.53,"n":163,"o":107.68,"t":"2026-10-15T16:15:00Z","v":6650,"vw":107.711713},{"c":107.59,"h":107.59,"l":107.27,"n":225,"o":107.59,"t":"2026-10-15T16:20:00Z","v":7882,"vw":107.500466},{"c":107.37,"h":107.62,"l":107.27,"n":174,"o":107.55,"t":"2026-10-15T16:25:00Z","v":5773,"vw":107.404913},{"c":107.64,"h":107.705,"l":107.33,"n":184,"o":107.33,"t":"2026-10-15T16:30:00Z","v":7239,"vw":107.578863},{"c":108.6,"h":108.6,"l":107.555,"n":369,"o":107.555,"t":"2026-10-15T16:35:00Z","v":18531,"vw":108.193678},{"c":108.075,"h":108.545,"l":108.075,"n":169,"o":108.4,"t":"2026-10-15T16:40:00Z","v":4239,"vw":108.234822},{"c":108.17,"h":108.17,"l":108.075,"n":154,"o":108.15,"t":"2026-10-15T16:45:00Z","v":3320,"vw":108.132007},{"c":108.72,"h":108.84,"l":108.18,"n":369,"o":108.31,"t":"2026-10-15T16:50:00Z","v":11766,"vw":108.52437},{"c":109.33,"h":109.33,"l":108.63,"n":321,"o":108.6772,"t":"2026-10-15T16:55:00Z","v":9644,"vw":108.991569},{"c":108.97,"h":109.34,"l":108.85,"n":235,"o":109.28,"t":"2026-10-15T17:00:00Z","v":8867,"vw":109.117744},{"c":109.175,"h":109.31,"l":108.97,"n":164,"o":109.025,"t":"2026-10-15T17:05:00Z","v":6144,"vw":109.154791},{"c":108.72,"h":109.3,"l":108.57,"n":721,"o":109.12,"t":"2026-10-15T17:10:00Z","v":30673,"vw":108.805901},{"c":109.4,"h":109.42,"l":108.64,"n":320,"o":108.65,"t":"2026-10-15T17:15:00Z","v":16613,"vw":109.132055},{"c":109.16,"h":109.4155,"l":108.97,"n":373,"o":109.38,"t":"2026-10-15T17:20:00Z","v":13129,"vw":109.224836},{"c":109.02,"h":109.26,"l":109.01,"n":141,"o":109.1,"t":"2026-10-15T17:25:00Z","v":10011,"vw":109.111234},{"c":109.19,"h":109.57,"l":108.96,"n":260,"o":108.96,"t":"2026-10-15T17:30:00Z","v":13027,"vw":109.346272},{"c":109.205,"h":109.33,"l":109.05,"n":121,"o":109.05,"t":"2026-10-15T17:35:00Z","v":4293,"vw":109.261962},{"c":109.71,"h":109.71,"l":109.12,"n":145,"o":109.12,"t":"2026-10-15T17:40:00Z","v":4588,"vw":109.364651},{"c":109.18,"h":109.6,"l":109.13,"n":314,"o":109.6,"t":"2026-10-15T17:45:00Z","v":12162,"vw":109.374788},{"c":109.57,"h":109.59,"l":109.21,"n":334,"o":109.25,"t":"2026-10-15T17:50:00Z","v":14130,"vw":109.382289},{"c":109.505,"h":109.955,"l":109.39,"n":311,"o":109.51,"t":"2026-10-15T17:55:00Z","v":11051,"vw":109.598007},{"c":109.04,"h":109.38,"l":108.875,"n":323,"o":109.25,"t":"2026-10-15T18:00:00Z","v":10859,"vw":109.135255},{"c":109.13,"h":109.16,"l":108.495,"n":472,"o":109.06,"t":"2026-10-15T18:05:00Z","v":36563,"vw":108.614217},{"c":108.7,"h":109.09,"l":108.7,"n":236,"o":108.965,"t":"2026-10-15T18:10:00Z","v":8789,"vw":108.9317},{"c":108.77,"h":108.81,"l":108.63,"n":280,"o":108.78,"t":"2026-10-15T18:15:00Z","v":13314,"vw":108.71957},{"c":108.645,"h":108.77,"l":108.46,"n":284,"o":108.735,"t":"2026-10-15T18:20:00Z","v":13023,"vw":108.616288},{"c":108.37,"h":108.78,"l":108.245,"n":473,"o":108.78,"t":"2026-10-15T18:25:00Z","v":37689,"vw":108.544802},{"c":108.535,"h":108.64,"l":108.335,"n":282,"o":108.38,"t":"2026-10-15T18:30:00Z","v":11279,"vw":108.518319},{"c":108.71,"h":108.875,"l":108.37,"n":237,"o":108.37,"t":"2026-10-15T18:35:00Z","v":6816,"vw":108.735696},{"c":108.33,"h":108.82,"l":108.33,"n":341,"o":108.64,"t":"2026-10-15T18:40:00Z","v":16163,"vw":108.537086},{"c":108.99,"h":109.25,"l":108.17,"n":296,"o":108.17,"t":"2026-10-15T18:45:00Z","v":22966,"vw":108.961719},{"c":109.08,"h":109.18,"l":108.925,"n":302,"o":109.11,"t":"2026-10-15T18:50:00Z","v":13346,"vw":109.063342},{"c":109.15,"h":109.24,"l":108.82,"n":493,"o":109.08,"t":"2026-10-15T18:55:00Z","v":40311,"vw":109.121314},{"c":109.3,"h":109.43,"l":108.99,"n":450,"o":109.15,"t":"2026-10-15T19:00:00Z","v":23896,"vw":109.157327},{"c":109.535,"h":109.64,"l":109.295,"n":320,"o":109.295,"t":"2026-10-15T19:05:00Z","v":17143,"vw":109.466636},{"c":109.36,"h":109.63,"l":109.22,"n":515,"o":109.54,"t":"2026-10-15T19:10:00Z","v":23340,"vw":109.416606},{"c":109.13,"h":109.98,"l":109.13,"n":757,"o":109.35,"t":"2026-10-15T19:15:00Z","v":45947,"vw":109.613821},{"c":109.55,"h":109.87,"l":109.35,"n":393,"o":109.54,"t":"2026-10-15T19:20:00Z","v":16075,"vw":109.564832},{"c":109.115,"h":109.77,"l":109.115,"n":311,"o":109.38,"t":"2026-10-15T19:25:00Z","v":12264,"vw":109.441945},{"c":109.325,"h":109.46,"l":109.06,"n":406,"o":109.1,"t":"2026-10-15T19:30:00Z","v":12642,"vw":109.2647},{"c":109.45,"h":109.61,"l":109.33,"n":472,"o":109.43,"t":"2026-10-15T19:35:00Z","v":13419,"vw":109.476421},{"c":108.8,"h":109.545,"l":108.61,"n":620,"o":109.45,"t":"2026-10-15T19:40:00Z","v":21249,"vw":109.225368},{"c":108.845,"h":108.97,"l":108.48,"n":1104,"o":108.82,"t":"2026-10-15T19:45:00Z","v":63757,"vw":108.740117},{"c":108.8,"h":108.85,"l":108.3,"n":569,"o":108.845,"t":"2026-10-15T19:50:00Z","v":23367,"vw":108.544209},{"c":108.82,"h":109,"l":108.44,"n":2171,"o":108.59,"t":"2026-10-15T19:55:00Z","v":89248,"vw":108.76026},{"c":108.85,"h":108.85,"l":108.85,"n":13,"o":108.85,"t":"2026-10-15T20:00:00Z","v":146491,"vw":108.85},{"c":108.85,"h":108.85,"l":108.85,"n":1,"o":108.85,"t":"2026-10-15T20:25:00Z","v":15978,"vw":108.85},{"c":109,"h":109.58,"l":109,"n":30,"o":109.58,"t":"2026-10-16T13:30:00Z","v":8694,"vw":109.548162},{"c":109,"h":109.255,"l":108.5086,"n":57,"o":108.5086,"t":"2026-10-16T13:35:00Z","v":1847,"vw":109.060427},{"c":108.93,"h":109.24,"l":108.41,"n":149,"o":109.24,"t":"2026-10-16T13:40:00Z","v":5871,"vw":108.913},{"c":108.63,"h":108.705,"l":108.325,"n":84,"o":108.64,"t":"2026-10-16T13:45:00Z","v":5783,"vw":108.529856},{"c":108.45,"h":108.66,"l":108.3,"n":280,"o":108.635,"t":"2026-10-16T13:50:00Z","v":32352,"vw":108.459038},{"c":107.85,"h":108.335,"l":107.85,"n":158,"o":108.335,"t":"2026-10-16T13:55:00Z","v":12846,"vw":108.24234},{"c":108.32,"h":108.32,"l":107.815,"n":160,"o":107.88,"t":"2026-10-16T14:00:00Z","v":6834,"vw":107.999296},{"c":108.54,"h":108.565,"l":108.41,"n":67,"o":108.41,"t":"2026-10-16T14:05:00Z","v":1908,"vw":108.492778},{"c":109.195,"h":109.52,"l":108.58,"n":336,"o":108.58,"t":"2026-10-16T14:10:00Z","v":15665,"vw":109.142217},{"c":108.74,"h":109.37,"l":108.47,"n":118,"o":109.18,"t":"2026-10-16T14:15:00Z","v":13668,"vw":108.716987},{"c":109.05,"h":109.05,"l":108.58,"n":122,"o":108.58,"t":"2026-10-16T14:20:00Z","v":3366,"vw":108.8665},{"c":108.735,"h":109.065,"l":108.68,"n":94,"o":108.955,"t":"2026-10-16T14:25:00Z","v":22348,"vw":108.891923},{"c":108.84,"h":109.03,"l":108.585,"n":85,"o":108.585,"t":"2026-10-16T14:30:00Z","v":2204,"vw":108.854093},{"c":108.955,"h":109.12,"l":108.765,"n":60,"o":109.04,"t":"2026-10-16T14:35:00Z","v":2122,"vw":108.968333},{"c":109.09,"h":109.09,"l":108.97,"n":83,"o":108.97,"t":"2026-10-16T14:40:00Z","v":2027,"vw":109.01},{"c":109.11,"h":109.11,"l":108.78,"n":116,"o":109.1,"t":"2026-10-16T14:45:00Z","v":3550,"vw":108.985766},{"c":108.85,"h":109.29,"l":108.85,"n":97,"o":109.13,"t":"2026-10-16T14:50:00Z","v":2757,"vw":109.101429},{"c":108.36,"h":108.75,"l":108.2,"n":200,"o":108.725,"t":"2026-10-16T14:55:00Z","v":26945,"vw":108.669418},{"c":108.3,"h":108.385,"l":108.3,"n":76,"o":108.34,"t":"2026-10-16T15:00:00Z","v":5884,"vw":108.332987},{"c":108.62,"h":108.7,"l":108.11,"n":290,"o":108.5,"t":"2026-10-16T15:05:00Z","v":19048,"vw":108.333534},{"c":108.485,"h":108.625,"l":108.485,"n":38,"o":108.625,"t":"2026-10-16T15:10:00Z","v":2051,"vw":108.60062},{"c":108.47,"h":108.555,"l":108.33,"n":272,"o":108.545,"t":"2026-10-16T15:15:00Z","v":30741,"vw":108.465745},{"c":108.38,"h":108.6,"l":108.16,"n":527,"o":108.48,"t":"2026-10-16T15:20:00Z","v":65404,"vw":108.404145},{"c":108.02,"h":108.38,"l":108.01,"n":188,"o":108.38,"t":"2026-10-16T15:25:00Z","v":7690,"vw":108.280686},{"c":107.8,"h":108.02,"l":107.8,"n":127,"o":108.02,"t":"2026-10-16T15:30:00Z","v":3673,"vw":107.913983},{"c":107.65,"h":107.85,"l":107.64,"n":104,"o":107.805,"t":"2026-10-16T15:35:00Z","v":2914,"vw":107.736027},{"c":107.63,"h":107.68,"l":107.58,"n":125,"o":107.62,"t":"2026-10-16T15:40:00Z","v":4180,"vw":107.638552},{"c":106.965,"h":107.72,"l":106.965,"n":228,"o":107.63,"t":"2026-10-16T15:45:00Z","v":23844,"vw":107.426347},{"c":107.26,"h":107.69,"l":106.935,"n":372,"o":106.935,"t":"2026-10-16T15:50:00Z","v":13902,"vw":107.376978},{"c":106.37,"h":106.92,"l":106.37,"n":136,"o":106.54,"t":"2026-10-16T15:55:00Z","v":5205,"vw":106.660309},{"c":106.165,"h":106.305,"l":106,"n":87,"o":106.305,"t":"2026-10-16T16:00:00Z","v":2777,"vw":106.039656},{"c":106.5175,"h":106.54,"l":106.14,"n":80,"o":106.14,"t":"2026-10-16T16:05:00Z","v":2483,"vw":106.3865},{"c":106.53,"h":106.53,"l":105.92,"n":142,"o":106.2,"t":"2026-10-16T16:10:00Z","v":10655,"vw":106.054196},{"c":105.62,"h":106.005,"l":105.62,"n":85,"o":106.005,"t":"2026-10-16T16:20:00Z","v":1858,"vw":105.869},{"c":105.42,"h":105.435,"l":105.281,"n":59,"o":105.435,"t":"2026-10-16T16:25:00Z","v":1182,"vw":105.378319},{"c":105.43,"h":105.43,"l":105.09,"n":66,"o":105.29,"t":"2026-10-16T16:30:00Z","v":2984,"vw":105.258674},{"c":105.22,"h":105.3,"l":104.86,"n":160,"o":105.09,"t":"2026-10-16T16:35:00Z","v":5412,"vw":105.036114},{"c":105.19,"h":105.19,"l":105.19,"n":5,"o":105.19,"t":"2026-10-16T16:40:00Z","v":217,"vw":105.19},{"c":104.31,"h":105.04,"l":104.31,"n":99,"o":105.04,"t":"2026-10-16T16:45:00Z","v":2751,"vw":104.704545},{"c":104.31,"h":104.38,"l":104.14,"n":167,"o":104.31,"t":"2026-10-16T16:50:00Z","v":7496,"vw":104.193905},{"c":104.07,"h":104.31,"l":104.07,"n":66,"o":104.31,"t":"2026-10-16T16:55:00Z","v":1610,"vw":104.2545},{"c":104.11,"h":104.5,"l":104.09,"n":163,"o":104.31,"t":"2026-10-16T17:00:00Z","v":5893,"vw":104.249835},{"c":103.65,"h":104.055,"l":103.65,"n":100,"o":103.9859,"t":"2026-10-16T17:05:00Z","v":2843,"vw":103.9428},{"c":103.315,"h":103.49,"l":103.315,"n":125,"o":103.47,"t":"2026-10-16T17:10:00Z","v":2987,"vw":103.386},{"c":103.48,"h":103.48,"l":103.325,"n":80,"o":103.325,"t":"2026-10-16T17:15:00Z","v":2355,"vw":103.422128},{"c":103.43,"h":103.43,"l":103.32,"n":84,"o":103.38,"t":"2026-10-16T17:20:00Z","v":2652,"vw":103.364537},{"c":103.74,"h":103.74,"l":103.39,"n":155,"o":103.5,"t":"2026-10-16T17:25:00Z","v":6407,"vw":103.50903},{"c":104.11,"h":104.11,"l":103.985,"n":38,"o":104.02,"t":"2026-10-16T17:30:00Z","v":1366,"vw":104.012455},{"c":104.02,"h":104.05,"l":104.02,"n":73,"o":104.05,"t":"2026-10-16T17:35:00Z","v":1668,"vw":104.029383},{"c":104.25,"h":104.38,"l":103.88,"n":89,"o":104.045,"t":"2026-10-16T17:40:00Z","v":3662,"vw":104.110663},{"c":104.39,"h":104.63,"l":104.27,"n":123,"o":104.48,"t":"2026-10-16T17:45:00Z","v":4636,"vw":104.462845},{"c":103.62,"h":105.14,"l":103.62,"n":313,"o":104.02,"t":"2026-10-16T17:50:00Z","v":28958,"vw":104.453872},{"c":103.465,"h":103.61,"l":103.11,"n":114,"o":103.35,"t":"2026-10-16T17:55:00Z","v":5444,"vw":103.519923},{"c":103.28,"h":103.465,"l":103.005,"n":188,"o":103.465,"t":"2026-10-16T18:00:00Z","v":14275,"vw":103.264337},{"c":103.47,"h":103.47,"l":103.0701,"n":100,"o":103.0701,"t":"2026-10-16T18:05:00Z","v":2652,"vw":103.261994},{"c":103.57,"h":103.575,"l":103.29,"n":111,"o":103.295,"t":"2026-10-16T18:10:00Z","v":3308,"vw":103.475187},{"c":103.05,"h":103.76,"l":103.05,"n":164,"o":103.66,"t":"2026-10-16T18:15:00Z","v":4507,"vw":103.403981},{"c":103.24,"h":103.24,"l":102.84,"n":114,"o":102.84,"t":"2026-10-16T18:20:00Z","v":3348,"vw":103.078712},{"c":102.87,"h":103.16,"l":102.87,"n":96,"o":103.16,"t":"2026-10-16T18:25:00Z","v":3746,"vw":103.050538},{"c":102.58,"h":102.9,"l":102.58,"n":195,"o":102.84,"t":"2026-10-16T18:30:00Z","v":10246,"vw":102.845485},{"c":102.675,"h":102.73,"l":102.43,"n":192,"o":102.55,"t":"2026-10-16T18:35:00Z","v":4440,"vw":102.592887},{"c":102.82,"h":102.9,"l":102.69,"n":188,"o":102.76,"t":"2026-10-16T18:40:00Z","v":5526,"vw":102.779478},{"c":102.665,"h":102.91,"l":102.43,"n":282,"o":102.82,"t":"2026-10-16T18:45:00Z","v":16873,"vw":102.620094},{"c":102.7,"h":102.885,"l":102.41,"n":198,"o":102.5401,"t":"2026-10-16T18:50:00Z","v":6013,"vw":102.65862},{"c":102.45,"h":102.89,"l":102.37,"n":195,"o":102.5401,"t":"2026-10-16T18:55:00Z","v":8361,"vw":102.723736},{"c":101.98,"h":102.105,"l":101.88,"n":148,"o":102.1001,"t":"2026-10-16T19:00:00Z","v":4119,"vw":102.049124},{"c":102.32,"h":102.455,"l":102.065,"n":268,"o":102.065,"t":"2026-10-16T19:05:00Z","v":11609,"vw":102.239534},{"c":102.9399,"h":102.9399,"l":102.355,"n":200,"o":102.355,"t":"2026-10-16T19:10:00Z","v":7564,"vw":102.658243},{"c":102.35,"h":102.825,"l":102.35,"n":176,"o":102.825,"t":"2026-10-16T19:15:00Z","v":5744,"vw":102.66341},{"c":102.87,"h":102.87,"l":102.33,"n":244,"o":102.33,"t":"2026-10-16T19:20:00Z","v":7402,"vw":102.557906},{"c":102.8,"h":102.87,"l":102.63,"n":180,"o":102.73,"t":"2026-10-16T19:25:00Z","v":4244,"vw":102.751623},{"c":102.76,"h":102.93,"l":102.375,"n":357,"o":102.735,"t":"2026-10-16T19:30:00Z","v":13522,"vw":102.648999},{"c":102.32,"h":102.87,"l":102.21,"n":270,"o":102.76,"t":"2026-10-16T19:35:00Z","v":8842,"vw":102.595505},{"c":102.5,"h":102.86,"l":102.21,"n":450,"o":102.22,"t":"2026-10-16T19:40:00Z","v":16401,"vw":102.561296},{"c":102.7,"h":102.75,"l":102.5,"n":698,"o":102.5,"t":"2026-10-16T19:45:00Z","v":34705,"vw":102.582026},{"c":102.925,"h":103.04,"l":102.6,"n":615,"o":102.62,"t":"2026-10-16T19:50:00Z","v":24576,"vw":102.821895},{"c":103.49,"h":103.99,"l":102.8306,"n":1910,"o":102.91,"t":"2026-10-16T19:55:00Z","v":89999,"vw":103.436631},{"c":103.53,"h":103.53,"l":103.53,"n":17,"o":103.53,"t":"2026-10-16T20:00:00Z","v":97717,"vw":103.53},{"c":104.25,"h":104.25,"l":104.25,"n":8,"o":104.25,"t":"2026-10-19T11:30:00Z","v":265,"vw":104.25},{"c":104.89,"h":105.8548,"l":104.49,"n":58,"o":104.49,"t":"2026-10-19T13:30:00Z","v":3165,"vw":104.636061},{"c":104.89,"h":104.89,"l":104.6135,"n":53,"o":104.87,"t":"2026-10-19T13:35:00Z","v":1933,"vw":104.830478},{"c":104.72,"h":105.06,"l":104.0142,"n":276,"o":105.01,"t":"2026-10-19T13:40:00Z","v":22212,"vw":104.737942},{"c":104.8,"h":105.1,"l":104.245,"n":126,"o":104.245,"t":"2026-10-19T13:45:00Z","v":7623,"vw":104.798504},{"c":104.84,"h":104.99,"l":104.84,"n":55,"o":104.99,"t":"2026-10-19T13:50:00Z","v":1517,"vw":104.92025},{"c":104.73,"h":105,"l":104.73,"n":97,"o":104.98,"t":"2026-10-19T13:55:00Z","v":2229,"vw":104.853642},{"c":104.0671,"h":104.0671,"l":104.0671,"n":9,"o":104.0671,"t":"2026-10-19T14:00:00Z","v":158,"vw":104.0671},{"c":104.86,"h":104.89,"l":104.585,"n":106,"o":104.6,"t":"2026-10-19T14:05:00Z","v":2989,"vw":104.748466},{"c":104.32,"h":104.9,"l":104.32,"n":166,"o":104.53,"t":"2026-10-19T14:10:00Z","v":6590,"vw":104.690061},{"c":105.33,"h":105.419,"l":104.63,"n":55,"o":104.63,"t":"2026-10-19T14:15:00Z","v":1720,"vw":104.887182},{"c":105,"h":105.41,"l":104.99,"n":57,"o":105.41,"t":"2026-10-19T14:20:00Z","v":2035,"vw":105.282414},{"c":105.19,"h":105.26,"l":105.005,"n":18,"o":105.01,"t":"2026-10-19T14:25:00Z","v":698,"vw":105.104167},{"c":105.0331,"h":105.19,"l":104.86,"n":45,"o":105.19,"t":"2026-10-19T14:30:00Z","v":1133,"vw":105.015412},{"c":105.45,"h":105.67,"l":105.22,"n":130,"o":105.22,"t":"2026-10-19T14:35:00Z","v":3760,"vw":105.352174},{"c":105.53,"h":105.53,"l":105.12,"n":99,"o":105.265,"t":"2026-10-19T14:40:00Z","v":2436,"vw":105.47375},{"c":105.545,"h":105.84,"l":105.175,"n":60,"o":105.175,"t":"2026-10-19T14:45:00Z","v":2358,"vw":105.563929},{"c":105.235,"h":105.83,"l":105.235,"n":233,"o":105.75,"t":"2026-10-19T14:50:00Z","v":11379,"vw":105.652126},{"c":105.17,"h":105.46,"l":105.17,"n":83,"o":105.46,"t":"2026-10-19T14:55:00Z","v":2545,"vw":105.316171},{"c":105.38,"h":105.38,"l":105.21,"n":70,"o":105.215,"t":"2026-10-19T15:00:00Z","v":1379,"vw":105.251972},{"c":104.73,"h":105.2,"l":104.73,"n":122,"o":105.2,"t":"2026-10-19T15:05:00Z","v":4462,"vw":104.883501},{"c":104.98,"h":105.175,"l":104.97,"n":124,"o":104.97,"t":"2026-10-19T15:10:00Z","v":3298,"vw":105.018556},{"c":104.425,"h":104.98,"l":104.41,"n":169,"o":104.98,"t":"2026-10-19T15:15:00Z","v":5148,"vw":104.610803},{"c":104.395,"h":104.5,"l":104.14,"n":72,"o":104.5,"t":"2026-10-19T15:20:00Z","v":2094,"vw":104.360898},{"c":104.655,"h":104.66,"l":104.385,"n":46,"o":104.385,"t":"2026-10-19T15:25:00Z","v":2044,"vw":104.560867},{"c":104.895,"h":104.895,"l":104.64,"n":37,"o":104.64,"t":"2026-10-19T15:30:00Z","v":1023,"vw":104.795},{"c":104.74,"h":104.8,"l":104.74,"n":44,"o":104.79,"t":"2026-10-19T15:35:00Z","v":1234,"vw":104.78},{"c":104.375,"h":104.6,"l":104.29,"n":68,"o":104.58,"t":"2026-10-19T15:45:00Z","v":2058,"vw":104.498067},{"c":104.37,"h":104.37,"l":104.37,"n":14,"o":104.37,"t":"2026-10-19T15:50:00Z","v":168,"vw":104.37},{"c":104.14,"h":104.385,"l":104.14,"n":38,"o":104.385,"t":"2026-10-19T15:55:00Z","v":1022,"vw":104.189},{"c":103.76,"h":104.085,"l":103.76,"n":88,"o":104,"t":"2026-10-19T16:00:00Z","v":2175,"vw":103.867},{"c":103.75,"h":103.79,"l":103.61,"n":96,"o":103.79,"t":"2026-10-19T16:05:00Z","v":3368,"vw":103.667495},{"c":103.91,"h":104.01,"l":103.75,"n":80,"o":103.92,"t":"2026-10-19T16:10:00Z","v":2368,"vw":103.91719},{"c":104.35,"h":104.39,"l":104.07,"n":85,"o":104.09,"t":"2026-10-19T16:15:00Z","v":2367,"vw":104.186343},{"c":103.93,"h":104.215,"l":103.93,"n":95,"o":104.215,"t":"2026-10-19T16:20:00Z","v":3774,"vw":104.000412},{"c":103.945,"h":103.945,"l":103.945,"n":11,"o":103.945,"t":"2026-10-19T16:25:00Z","v":204,"vw":103.945},{"c":103.23,"h":103.74,"l":103.23,"n":159,"o":103.74,"t":"2026-10-19T16:30:00Z","v":4678,"vw":103.376989},{"c":103.21,"h":103.42,"l":103.21,"n":51,"o":103.41,"t":"2026-10-19T16:35:00Z","v":1100,"vw":103.354935},{"c":103.21,"h":103.46,"l":103.14,"n":143,"o":103.41,"t":"2026-10-19T16:40:00Z","v":6130,"vw":103.246405},{"c":102.96,"h":103.31,"l":102.93,"n":240,"o":103,"t":"2026-10-19T16:45:00Z","v":21253,"vw":103.071463},{"c":102.845,"h":102.845,"l":102.845,"n":16,"o":102.845,"t":"2026-10-19T16:50:00Z","v":343,"vw":102.845},{"c":102.81,"h":102.81,"l":102.7952,"n":20,"o":102.7952,"t":"2026-10-19T16:55:00Z","v":386,"vw":102.800467},{"c":102.89,"h":102.89,"l":102.6,"n":45,"o":102.6,"t":"2026-10-19T17:00:00Z","v":973,"vw":102.778125},{"c":102.89,"h":103.07,"l":102.89,"n":62,"o":103.07,"t":"2026-10-19T17:05:00Z","v":1011,"vw":102.987269},{"c":103.11,"h":103.11,"l":103,"n":54,"o":103.06,"t":"2026-10-19T17:10:00Z","v":2246,"vw":103.080228},{"c":103,"h":103,"l":103,"n":14,"o":103,"t":"2026-10-19T17:15:00Z","v":239,"vw":103},{"c":103.04,"h":103.04,"l":102.895,"n":30,"o":102.895,"t":"2026-10-19T17:20:00Z","v":562,"vw":102.973486},{"c":103.03,"h":103.12,"l":103.03,"n":91,"o":103.05,"t":"2026-10-19T17:25:00Z","v":4806,"vw":103.043678},{"c":103.45,"h":103.82,"l":103.225,"n":69,"o":103.225,"t":"2026-10-19T17:30:00Z","v":2357,"vw":103.454439},{"c":103.455,"h":103.455,"l":103.18,"n":40,"o":103.43,"t":"2026-10-19T17:35:00Z","v":1298,"vw":103.420384},{"c":103.59,"h":103.82,"l":103.455,"n":68,"o":103.455,"t":"2026-10-19T17:40:00Z","v":2505,"vw":103.695706},{"c":103.525,"h":103.58,"l":103.42,"n":42,"o":103.58,"t":"2026-10-19T17:45:00Z","v":1179,"vw":103.519},{"c":103.66,"h":103.7,"l":103.395,"n":71,"o":103.68,"t":"2026-10-19T17:50:00Z","v":2863,"vw":103.592072},{"c":103,"h":103.62,"l":103,"n":164,"o":103.62,"t":"2026-10-19T17:55:00Z","v":11545,"vw":103.463247},{"c":103.155,"h":103.24,"l":103.085,"n":58,"o":103.24,"t":"2026-10-19T18:00:00Z","v":2157,"vw":103.187835},{"c":103.16,"h":103.19,"l":103.02,"n":451,"o":103.15,"t":"2026-10-19T18:05:00Z","v":33445,"vw":103.093795},{"c":103.4,"h":103.4,"l":102.98,"n":179,"o":103.15,"t":"2026-10-19T18:10:00Z","v":14817,"vw":103.181324},{"c":103.61,"h":103.61,"l":103.395,"n":31,"o":103.395,"t":"2026-10-19T18:15:00Z","v":1362,"vw":103.570909},{"c":103.4,"h":103.4,"l":103.38,"n":68,"o":103.39,"t":"2026-10-19T18:20:00Z","v":1502,"vw":103.388571},{"c":102.95,"h":103.4,"l":102.95,"n":109,"o":103.4,"t":"2026-10-19T18:25:00Z","v":3594,"vw":103.079138},{"c":103,"h":103.11,"l":102.83,"n":218,"o":102.87,"t":"2026-10-19T18:30:00Z","v":11590,"vw":102.987954},{"c":102.67,"h":102.805,"l":102.625,"n":114,"o":102.805,"t":"2026-10-19T18:35:00Z","v":4375,"vw":102.711607},{"c":102.7999,"h":102.7999,"l":102.7999,"n":19,"o":102.7999,"t":"2026-10-19T18:40:00Z","v":360,"vw":102.7999},{"c":103.11,"h":103.125,"l":102.79,"n":125,"o":102.81,"t":"2026-10-19T18:45:00Z","v":4014,"vw":103.003334},{"c":103.1001,"h":103.11,"l":103.1001,"n":30,"o":103.11,"t":"2026-10-19T18:50:00Z","v":1156,"vw":103.107739},{"c":103.38,"h":103.445,"l":103.095,"n":158,"o":103.1,"t":"2026-10-19T18:55:00Z","v":7663,"vw":103.228985},{"c":103.34,"h":103.52,"l":103.12,"n":331,"o":103.385,"t":"2026-10-19T19:00:00Z","v":16978,"vw":103.356391},{"c":103.14,"h":103.41,"l":103.06,"n":236,"o":103.41,"t":"2026-10-19T19:05:00Z","v":12666,"vw":103.319248},{"c":103.01,"h":103.14,"l":102.97,"n":90,"o":103.14,"t":"2026-10-19T19:10:00Z","v":3131,"vw":103.054},{"c":102.97,"h":103.03,"l":102.95,"n":160,"o":103.0275,"t":"2026-10-19T19:15:00Z","v":5281,"vw":103.008557},{"c":102.9275,"h":102.945,"l":102.66,"n":223,"o":102.945,"t":"2026-10-19T19:20:00Z","v":6389,"vw":102.851843},{"c":103.03,"h":103.03,"l":102.945,"n":29,"o":102.945,"t":"2026-10-19T19:25:00Z","v":460,"vw":102.9875},{"c":102.98,"h":103.13,"l":102.91,"n":220,"o":102.96,"t":"2026-10-19T19:30:00Z","v":10081,"vw":102.995907},{"c":103.19,"h":103.19,"l":102.92,"n":136,"o":102.92,"t":"2026-10-19T19:35:00Z","v":2765,"vw":103.0335},{"c":103.365,"h":103.4525,"l":103.22,"n":194,"o":103.32,"t":"2026-10-19T19:40:00Z","v":5324,"vw":103.306518},{"c":103.1175,"h":103.34,"l":103,"n":347,"o":103.34,"t":"2026-10-19T19:45:00Z","v":10340,"vw":103.090352},{"c":102.725,"h":103.08,"l":102.71,"n":370,"o":103.05,"t":"2026-10-19T19:50:00Z","v":14284,"vw":102.93216},{"c":102.85,"h":102.88,"l":102.59,"n":1538,"o":102.71,"t":"2026-10-19T19:55:00Z","v":59666,"vw":102.761064},{"c":102.89,"h":102.89,"l":102.89,"n":13,"o":102.89,"t":"2026-10-19T20:00:00Z","v":49902,"vw":102.89},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-10-19T22:35:00Z","v":300,"vw":103},{"c":103.88,"h":104.325,"l":102.75,"n":88,"o":102.98,"t":"2026-10-20T13:30:00Z","v":6366,"vw":103.114989},{"c":105.5,"h":105.5,"l":103.75,"n":325,"o":103.75,"t":"2026-10-20T13:35:00Z","v":22417,"vw":104.421786},{"c":106.16,"h":106.53,"l":105.63,"n":158,"o":105.79,"t":"2026-10-20T13:40:00Z","v":14985,"vw":106.086351},{"c":106.555,"h":106.9211,"l":106.43,"n":354,"o":106.64,"t":"2026-10-20T13:45:00Z","v":25082,"vw":106.741903},{"c":107.13,"h":107.24,"l":106.5,"n":395,"o":106.81,"t":"2026-10-20T13:50:00Z","v":16745,"vw":106.663195},{"c":107.835,"h":107.98,"l":107.29,"n":215,"o":107.29,"t":"2026-10-20T13:55:00Z","v":5723,"vw":107.632976},{"c":107.905,"h":108.28,"l":107.6,"n":226,"o":107.68,"t":"2026-10-20T14:00:00Z","v":5312,"vw":107.960911},{"c":107.81,"h":108.1,"l":107.71,"n":281,"o":107.8,"t":"2026-10-20T14:05:00Z","v":7944,"vw":107.848763},{"c":107.85,"h":108.14,"l":107.655,"n":127,"o":107.655,"t":"2026-10-20T14:10:00Z","v":3731,"vw":107.866891},{"c":108.76,"h":108.84,"l":108.08,"n":176,"o":108.14,"t":"2026-10-20T14:15:00Z","v":9831,"vw":108.300911},{"c":109.14,"h":109.14,"l":108.515,"n":213,"o":108.655,"t":"2026-10-20T14:20:00Z","v":6673,"vw":108.788624},{"c":109.43,"h":109.96,"l":109.215,"n":346,"o":109.36,"t":"2026-10-20T14:25:00Z","v":14673,"vw":109.630262},{"c":109.275,"h":109.6,"l":108.745,"n":436,"o":109.44,"t":"2026-10-20T14:30:00Z","v":28040,"vw":109.188802},{"c":109.26,"h":109.48,"l":109.025,"n":216,"o":109.25,"t":"2026-10-20T14:35:00Z","v":7284,"vw":109.171481},{"c":109.895,"h":110.05,"l":109.18,"n":236,"o":109.18,"t":"2026-10-20T14:40:00Z","v":7215,"vw":109.83712},{"c":110.14,"h":110.3975,"l":109.82,"n":316,"o":109.88,"t":"2026-10-20T14:45:00Z","v":21198,"vw":110.11171},{"c":110.41,"h":110.56,"l":110.14,"n":175,"o":110.24,"t":"2026-10-20T14:50:00Z","v":7610,"vw":110.423759},{"c":110.205,"h":110.55,"l":110.17,"n":175,"o":110.55,"t":"2026-10-20T14:55:00Z","v":11242,"vw":110.37686},{"c":109.61,"h":110.415,"l":109.55,"n":431,"o":110.17,"t":"2026-10-20T15:00:00Z","v":24159,"vw":110.163685},{"c":109.875,"h":109.91,"l":109.67,"n":169,"o":109.7,"t":"2026-10-20T15:05:00Z","v":5490,"vw":109.817338},{"c":109.05,"h":109.875,"l":108.89,"n":277,"o":109.875,"t":"2026-10-20T15:10:00Z","v":10011,"vw":109.335894},{"c":109.34,"h":109.62,"l":109.06,"n":302,"o":109.06,"t":"2026-10-20T15:15:00Z","v":18397,"vw":109.335879},{"c":109.67,"h":109.8,"l":109.36,"n":287,"o":109.385,"t":"2026-10-20T15:20:00Z","v":19351,"vw":109.508288},{"c":109.71,"h":110.24,"l":109.68,"n":227,"o":109.68,"t":"2026-10-20T15:25:00Z","v":9808,"vw":109.878873},{"c":108.855,"h":109.695,"l":108.855,"n":231,"o":109.695,"t":"2026-10-20T15:30:00Z","v":10697,"vw":109.467554},{"c":109.06,"h":109.12,"l":108.61,"n":232,"o":108.855,"t":"2026-10-20T15:35:00Z","v":10156,"vw":108.851061},{"c":109.01,"h":109.04,"l":109,"n":109,"o":109.04,"t":"2026-10-20T15:40:00Z","v":2467,"vw":109.017762},{"c":108.84,"h":109.005,"l":108.56,"n":179,"o":109.0025,"t":"2026-10-20T15:45:00Z","v":7438,"vw":108.872226},{"c":108.84,"h":108.85,"l":108.81,"n":105,"o":108.85,"t":"2026-10-20T15:50:00Z","v":2790,"vw":108.840333},{"c":109.03,"h":109.31,"l":109.03,"n":99,"o":109.17,"t":"2026-10-20T15:55:00Z","v":3544,"vw":109.1725},{"c":109.04,"h":109.13,"l":108.93,"n":143,"o":109.12,"t":"2026-10-20T16:00:00Z","v":3799,"vw":109.003136},{"c":110.27,"h":110.49,"l":108.93,"n":311,"o":108.93,"t":"2026-10-20T16:05:00Z","v":13365,"vw":109.617544},{"c":109.685,"h":110.35,"l":109.66,"n":242,"o":110.35,"t":"2026-10-20T16:10:00Z","v":9663,"vw":110.044972},{"c":109.35,"h":110.225,"l":109.34,"n":294,"o":109.91,"t":"2026-10-20T16:15:00Z","v":26009,"vw":109.531295},{"c":109.59,"h":110.065,"l":109.21,"n":187,"o":109.345,"t":"2026-10-20T16:20:00Z","v":5867,"vw":109.672672},{"c":110.06,"h":110.06,"l":109.43,"n":118,"o":109.43,"t":"2026-10-20T16:25:00Z","v":3395,"vw":109.706667},{"c":110.1,"h":110.23,"l":109.945,"n":68,"o":109.945,"t":"2026-10-20T16:30:00Z","v":2390,"vw":110.075333},{"c":110.16,"h":110.24,"l":110.095,"n":163,"o":110.095,"t":"2026-10-20T16:35:00Z","v":9443,"vw":110.205867},{"c":110.69,"h":110.69,"l":110.36,"n":136,"o":110.36,"t":"2026-10-20T16:40:00Z","v":3752,"vw":110.565204},{"c":110.355,"h":110.76,"l":110.2101,"n":148,"o":110.67,"t":"2026-10-20T16:45:00Z","v":5288,"vw":110.552367},{"c":110.44,"h":110.67,"l":110.205,"n":237,"o":110.355,"t":"2026-10-20T16:50:00Z","v":10990,"vw":110.34323},{"c":109.73,"h":110.455,"l":109.73,"n":178,"o":110.455,"t":"2026-10-20T16:55:00Z","v":6019,"vw":110.098437},{"c":109.99,"h":110.245,"l":109.945,"n":182,"o":110,"t":"2026-10-20T17:00:00Z","v":9080,"vw":110.080212},{"c":109.86,"h":109.99,"l":109.76,"n":134,"o":109.99,"t":"2026-10-20T17:05:00Z","v":3378,"vw":109.9275},{"c":109.63,"h":109.88,"l":109.63,"n":190,"o":109.87,"t":"2026-10-20T17:10:00Z","v":5587,"vw":109.787201},{"c":110.065,"h":110.175,"l":109.88,"n":121,"o":109.88,"t":"2026-10-20T17:15:00Z","v":4483,"vw":110.020896},{"c":110.69,"h":110.945,"l":110.065,"n":281,"o":110.065,"t":"2026-10-20T17:20:00Z","v":16242,"vw":110.393483},{"c":110.62,"h":110.68,"l":110.54,"n":138,"o":110.68,"t":"2026-10-20T17:25:00Z","v":5769,"vw":110.633729},{"c":111.02,"h":111.1,"l":110.72,"n":279,"o":110.72,"t":"2026-10-20T17:30:00Z","v":13012,"vw":110.964087},{"c":111.27,"h":111.37,"l":111.04,"n":261,"o":111.09,"t":"2026-10-20T17:35:00Z","v":8995,"vw":111.19018},{"c":111.335,"h":111.37,"l":111.215,"n":207,"o":111.345,"t":"2026-10-20T17:40:00Z","v":7056,"vw":111.313921},{"c":111.04,"h":111.335,"l":110.958,"n":406,"o":111.335,"t":"2026-10-20T17:45:00Z","v":15981,"vw":111.115636},{"c":111.24,"h":111.34,"l":111.1,"n":274,"o":111.16,"t":"2026-10-20T17:50:00Z","v":14172,"vw":111.155533},{"c":111.205,"h":111.76,"l":111.08,"n":521,"o":111.3,"t":"2026-10-20T17:55:00Z","v":20355,"vw":111.425979},{"c":111.945,"h":112.005,"l":111.195,"n":344,"o":111.195,"t":"2026-10-20T18:00:00Z","v":9877,"vw":111.597448},{"c":112.7675,"h":113,"l":111.94,"n":355,"o":111.94,"t":"2026-10-20T18:05:00Z","v":10414,"vw":112.468294},{"c":112.81,"h":112.98,"l":112.64,"n":458,"o":112.845,"t":"2026-10-20T18:10:00Z","v":21078,"vw":112.813141},{"c":113.18,"h":113.21,"l":112.605,"n":544,"o":112.845,"t":"2026-10-20T18:15:00Z","v":33060,"vw":112.829138},{"c":113.145,"h":113.24,"l":113,"n":361,"o":113.22,"t":"2026-10-20T18:20:00Z","v":14011,"vw":113.135199},{"c":113.6,"h":113.6,"l":112.83,"n":323,"o":113.145,"t":"2026-10-20T18:25:00Z","v":10857,"vw":113.162198},{"c":113.255,"h":113.94,"l":113.25,"n":458,"o":113.475,"t":"2026-10-20T18:30:00Z","v":17205,"vw":113.57001},{"c":113.045,"h":113.305,"l":113,"n":352,"o":113.23,"t":"2026-10-20T18:35:00Z","v":15579,"vw":113.150832},{"c":112.095,"h":113.04,"l":112.095,"n":472,"o":113.04,"t":"2026-10-20T18:40:00Z","v":18038,"vw":112.542398},{"c":112.315,"h":112.72,"l":112.23,"n":347,"o":112.23,"t":"2026-10-20T18:45:00Z","v":13265,"vw":112.456986},{"c":112.66,"h":112.75,"l":112.285,"n":232,"o":112.285,"t":"2026-10-20T18:50:00Z","v":8576,"vw":112.570966},{"c":112.56,"h":112.775,"l":112.485,"n":382,"o":112.655,"t":"2026-10-20T18:55:00Z","v":11631,"vw":112.618553},{"c":112.535,"h":112.935,"l":112.24,"n":368,"o":112.56,"t":"2026-10-20T19:00:00Z","v":11982,"vw":112.600524},{"c":112.62,"h":112.77,"l":112.37,"n":319,"o":112.475,"t":"2026-10-20T19:05:00Z","v":10717,"vw":112.662811},{"c":112.28,"h":112.705,"l":112.26,"n":336,"o":112.615,"t":"2026-10-20T19:10:00Z","v":7999,"vw":112.460461},{"c":112.665,"h":113.13,"l":112.3,"n":421,"o":112.41,"t":"2026-10-20T19:15:00Z","v":16340,"vw":112.748073},{"c":113.14,"h":113.14,"l":112.57,"n":458,"o":112.66,"t":"2026-10-20T19:20:00Z","v":14215,"vw":112.75068},{"c":112.635,"h":113.2,"l":112.635,"n":380,"o":113.07,"t":"2026-10-20T19:25:00Z","v":10285,"vw":112.98426},{"c":112.55,"h":112.67,"l":112.49,"n":250,"o":112.565,"t":"2026-10-20T19:30:00Z","v":8030,"vw":112.6},{"c":112.85,"h":112.91,"l":111.7155,"n":519,"o":112.45,"t":"2026-10-20T19:35:00Z","v":24914,"vw":112.413658},{"c":113.18,"h":113.41,"l":112.81,"n":642,"o":112.82,"t":"2026-10-20T19:40:00Z","v":23529,"vw":113.134765},{"c":113.47,"h":113.56,"l":113.095,"n":689,"o":113.24,"t":"2026-10-20T19:45:00Z","v":27265,"vw":113.356684},{"c":113.635,"h":113.79,"l":113.375,"n":790,"o":113.375,"t":"2026-10-20T19:50:00Z","v":29584,"vw":113.608665},{"c":113,"h":113.79,"l":112.4,"n":2418,"o":113.635,"t":"2026-10-20T19:55:00Z","v":131254,"vw":112.866799},{"c":112.84,"h":113.022,"l":112.84,"n":15,"o":113.022,"t":"2026-10-20T20:00:00Z","v":329393,"vw":112.840074},{"c":112.84,"h":112.84,"l":112.84,"n":2,"o":112.84,"t":"2026-10-20T20:25:00Z","v":76239,"vw":112.84},{"c":112.75,"h":112.75,"l":112.7,"n":5,"o":112.7,"t":"2026-10-20T20:35:00Z","v":400,"vw":112.732456},{"c":112.6,"h":112.6,"l":112.6,"n":1,"o":112.6,"t":"2026-10-20T20:40:00Z","v":115,"vw":112.6},{"c":112.27,"h":112.38,"l":112.27,"n":44,"o":112.38,"t":"2026-10-20T22:10:00Z","v":1031,"vw":112.290294},{"c":112.75,"h":112.75,"l":112.75,"n":1,"o":112.75,"t":"2026-10-21T13:00:00Z","v":100,"vw":112.75},{"c":113.53,"h":114.12,"l":112.84,"n":122,"o":114.12,"t":"2026-10-21T13:30:00Z","v":12668,"vw":113.88535},{"c":114.36,"h":114.5,"l":113.73,"n":87,"o":113.845,"t":"2026-10-21T13:35:00Z","v":2070,"vw":114.095234},{"c":115,"h":115,"l":113.935,"n":209,"o":113.95,"t":"2026-10-21T13:40:00Z","v":8231,"vw":114.402259},{"c":115.475,"h":115.475,"l":114.875,"n":149,"o":115.1,"t":"2026-10-21T13:45:00Z","v":7474,"vw":115.182825},{"c":115.6,"h":116.05,"l":115.31,"n":99,"o":115.5,"t":"2026-10-21T13:50:00Z","v":3633,"vw":115.611935},{"c":115.99,"h":116.59,"l":115.595,"n":140,"o":115.595,"t":"2026-10-21T13:55:00Z","v":36784,"vw":115.648268},{"c":116.05,"h":116.24,"l":114.85,"n":350,"o":115.41,"t":"2026-10-21T14:00:00Z","v":20847,"vw":115.187572},{"c":116.025,"h":116.5299,"l":115.74,"n":71,"o":115.958,"t":"2026-10-21T14:05:00Z","v":40576,"vw":116.036817},{"c":115.67,"h":116.04,"l":115.55,"n":175,"o":116.04,"t":"2026-10-21T14:10:00Z","v":6308,"vw":115.771602},{"c":115.715,"h":115.96,"l":115.665,"n":73,"o":115.665,"t":"2026-10-21T14:15:00Z","v":4880,"vw":115.733109},{"c":115.8,"h":115.8,"l":115.45,"n":135,"o":115.785,"t":"2026-10-21T14:20:00Z","v":7027,"vw":115.733472},{"c":115.64,"h":116,"l":115.62,"n":120,"o":116,"t":"2026-10-21T14:25:00Z","v":3397,"vw":115.767059},{"c":114.935,"h":115.52,"l":114.935,"n":101,"o":115.52,"t":"2026-10-21T14:30:00Z","v":3352,"vw":115.275622},{"c":114.975,"h":115.27,"l":114.94,"n":149,"o":114.98,"t":"2026-10-21T14:35:00Z","v":10301,"vw":115.015226},{"c":115.47,"h":115.47,"l":115.08,"n":164,"o":115.22,"t":"2026-10-21T14:40:00Z","v":4241,"vw":115.186987},{"c":115.32,"h":115.53,"l":115.32,"n":93,"o":115.42,"t":"2026-10-21T14:45:00Z","v":2697,"vw":115.395455},{"c":115.2,"h":115.69,"l":115.2,"n":127,"o":115.3,"t":"2026-10-21T14:50:00Z","v":3640,"vw":115.42},{"c":115.16,"h":115.2,"l":115.01,"n":100,"o":115.195,"t":"2026-10-21T14:55:00Z","v":2599,"vw":115.165192},{"c":115.06,"h":115.165,"l":114.76,"n":124,"o":115.165,"t":"2026-10-21T15:00:00Z","v":7971,"vw":114.993036},{"c":115.09,"h":115.09,"l":114.89,"n":74,"o":115.065,"t":"2026-10-21T15:05:00Z","v":3914,"vw":115.033878},{"c":115.145,"h":115.2,"l":115.065,"n":77,"o":115.07,"t":"2026-10-21T15:10:00Z","v":2556,"vw":115.138918},{"c":115.03,"h":115.175,"l":114.805,"n":258,"o":115.175,"t":"2026-10-21T15:15:00Z","v":12908,"vw":115.017152},{"c":115.06,"h":115.29,"l":115.06,"n":61,"o":115.13,"t":"2026-10-21T15:20:00Z","v":1699,"vw":115.178334},{"c":115.055,"h":115.08,"l":115.055,"n":28,"o":115.08,"t":"2026-10-21T15:25:00Z","v":921,"vw":115.068333},{"c":115.18,"h":115.24,"l":114.94,"n":82,"o":114.94,"t":"2026-10-21T15:30:00Z","v":2865,"vw":115.11256},{"c":115.14,"h":115.32,"l":115.14,"n":65,"o":115.31,"t":"2026-10-21T15:35:00Z","v":2891,"vw":115.276828},{"c":115.4,"h":115.4,"l":114.99,"n":134,"o":115.15,"t":"2026-10-21T15:40:00Z","v":5014,"vw":115.21588},{"c":115.48,"h":115.71,"l":115.29,"n":189,"o":115.29,"t":"2026-10-21T15:45:00Z","v":8941,"vw":115.530623},{"c":115.69,"h":115.69,"l":115.43,"n":85,"o":115.5,"t":"2026-10-21T15:50:00Z","v":3443,"vw":115.491946},{"c":115.655,"h":115.6818,"l":115.655,"n":35,"o":115.6818,"t":"2026-10-21T15:55:00Z","v":818,"vw":115.664853},{"c":115.495,"h":115.66,"l":115.495,"n":115,"o":115.6,"t":"2026-10-21T16:00:00Z","v":4977,"vw":115.56821},{"c":115.47,"h":115.49,"l":115.47,"n":80,"o":115.49,"t":"2026-10-21T16:05:00Z","v":2253,"vw":115.47995},{"c":115.52,"h":115.595,"l":115.465,"n":141,"o":115.47,"t":"2026-10-21T16:10:00Z","v":4243,"vw":115.525114},{"c":115.4,"h":115.4,"l":115.4,"n":13,"o":115.4,"t":"2026-10-21T16:15:00Z","v":212,"vw":115.4},{"c":115.3,"h":115.4701,"l":115.25,"n":84,"o":115.4701,"t":"2026-10-21T16:20:00Z","v":3418,"vw":115.355006},{"c":114.95,"h":115.25,"l":114.89,"n":146,"o":115.25,"t":"2026-10-21T16:25:00Z","v":4830,"vw":115.021382},{"c":115.23,"h":115.23,"l":115.04,"n":87,"o":115.11,"t":"2026-10-21T16:30:00Z","v":2665,"vw":115.125164},{"c":115.71,"h":115.71,"l":115.17,"n":203,"o":115.17,"t":"2026-10-21T16:35:00Z","v":9425,"vw":115.465222},{"c":115.7075,"h":115.7075,"l":115.41,"n":124,"o":115.48,"t":"2026-10-21T16:40:00Z","v":4061,"vw":115.474239},{"c":115.685,"h":115.7055,"l":115.53,"n":77,"o":115.685,"t":"2026-10-21T16:45:00Z","v":1780,"vw":115.671428},{"c":115.47,"h":115.54,"l":115.47,"n":66,"o":115.53,"t":"2026-10-21T16:50:00Z","v":2934,"vw":115.527857},{"c":115.56,"h":115.63,"l":115.485,"n":79,"o":115.485,"t":"2026-10-21T16:55:00Z","v":2425,"vw":115.514231},{"c":115.3,"h":115.56,"l":115.3,"n":73,"o":115.56,"t":"2026-10-21T17:00:00Z","v":2048,"vw":115.421111},{"c":115.3,"h":115.3,"l":115.3,"n":10,"o":115.3,"t":"2026-10-21T17:05:00Z","v":324,"vw":115.3},{"c":115.12,"h":115.43,"l":115.12,"n":145,"o":115.43,"t":"2026-10-21T17:10:00Z","v":4871,"vw":115.243695},{"c":115.11,"h":115.25,"l":115.11,"n":73,"o":115.12,"t":"2026-10-21T17:15:00Z","v":2092,"vw":115.191818},{"c":116.325,"h":116.63,"l":115.09,"n":594,"o":115.09,"t":"2026-10-21T17:20:00Z","v":41124,"vw":116.069165},{"c":116.02,"h":116.31,"l":115.91,"n":174,"o":116.275,"t":"2026-10-21T17:25:00Z","v":6860,"vw":116.069509},{"c":116.43,"h":116.43,"l":116.065,"n":333,"o":116.065,"t":"2026-10-21T17:30:00Z","v":22150,"vw":116.290464},{"c":116.19,"h":116.35,"l":116.12,"n":86,"o":116.35,"t":"2026-10-21T17:35:00Z","v":2867,"vw":116.274606},{"c":116.1731,"h":116.25,"l":116.15,"n":68,"o":116.24,"t":"2026-10-21T17:40:00Z","v":1830,"vw":116.219196},{"c":116.04,"h":116.225,"l":116.04,"n":126,"o":116.17,"t":"2026-10-21T17:45:00Z","v":3842,"vw":116.156531},{"c":116.18,"h":116.18,"l":116.06,"n":85,"o":116.06,"t":"2026-10-21T17:50:00Z","v":2406,"vw":116.15931},{"c":116.695,"h":116.695,"l":116.04,"n":325,"o":116.09,"t":"2026-10-21T17:55:00Z","v":18815,"vw":116.452802},{"c":116.245,"h":116.63,"l":116.21,"n":306,"o":116.63,"t":"2026-10-21T18:00:00Z","v":9883,"vw":116.504701},{"c":116.905,"h":117.13,"l":116.33,"n":368,"o":116.39,"t":"2026-10-21T18:05:00Z","v":26561,"vw":116.95532},{"c":116.74,"h":116.82,"l":116.74,"n":127,"o":116.7675,"t":"2026-10-21T18:10:00Z","v":3818,"vw":116.780766},{"c":116.42,"h":116.835,"l":116.39,"n":129,"o":116.7,"t":"2026-10-21T18:15:00Z","v":6503,"vw":116.697597},{"c":116.26,"h":116.56,"l":116.26,"n":41,"o":116.3925,"t":"2026-10-21T18:20:00Z","v":1123,"vw":116.435042},{"c":116.16,"h":116.51,"l":116.11,"n":219,"o":116.26,"t":"2026-10-21T18:25:00Z","v":8577,"vw":116.270798},{"c":116.065,"h":116.17,"l":115.945,"n":94,"o":116.17,"t":"2026-10-21T18:30:00Z","v":3917,"vw":116.047318},{"c":116.72,"h":116.72,"l":116.19,"n":344,"o":116.19,"t":"2026-10-21T18:35:00Z","v":27442,"vw":116.489676},{"c":116.28,"h":116.45,"l":116.28,"n":87,"o":116.39,"t":"2026-10-21T18:40:00Z","v":2646,"vw":116.407038},{"c":115.76,"h":116.345,"l":115.76,"n":270,"o":116.345,"t":"2026-10-21T18:45:00Z","v":9246,"vw":116.033408},{"c":116.01,"h":116.08,"l":115.68,"n":191,"o":115.74,"t":"2026-10-21T18:50:00Z","v":5575,"vw":115.81252},{"c":115.42,"h":115.97,"l":115.105,"n":234,"o":115.94,"t":"2026-10-21T18:55:00Z","v":8999,"vw":115.500621},{"c":115.06,"h":115.25,"l":114.9,"n":526,"o":115.25,"t":"2026-10-21T19:00:00Z","v":40341,"vw":115.044407},{"c":115.08,"h":115.345,"l":114.76,"n":289,"o":115.06,"t":"2026-10-21T19:05:00Z","v":12749,"vw":115.07564},{"c":115.05,"h":115.51,"l":114.88,"n":270,"o":114.88,"t":"2026-10-21T19:10:00Z","v":22368,"vw":115.23601},{"c":116.095,"h":116.115,"l":115.055,"n":251,"o":115.055,"t":"2026-10-21T19:15:00Z","v":11709,"vw":115.486889},{"c":116.43,"h":116.43,"l":115.985,"n":286,"o":116.06,"t":"2026-10-21T19:20:00Z","v":11816,"vw":116.09728},{"c":116.24,"h":116.56,"l":116.23,"n":130,"o":116.34,"t":"2026-10-21T19:25:00Z","v":4491,"vw":116.364735},{"c":115.565,"h":116.48,"l":115.565,"n":1025,"o":116.27,"t":"2026-10-21T19:30:00Z","v":60426,"vw":116.036461},{"c":115.85,"h":115.85,"l":115.41,"n":458,"o":115.49,"t":"2026-10-21T19:35:00Z","v":24051,"vw":115.560282},{"c":115.5,"h":116.06,"l":115.5,"n":740,"o":115.85,"t":"2026-10-21T19:40:00Z","v":37903,"vw":115.833458},{"c":115.01,"h":115.57,"l":114.9,"n":496,"o":115.57,"t":"2026-10-21T19:45:00Z","v":21028,"vw":115.101907},{"c":114.62,"h":115.04,"l":114.41,"n":576,"o":114.91,"t":"2026-10-21T19:50:00Z","v":24497,"vw":114.68447},{"c":114.03,"h":114.55,"l":113.89,"n":1704,"o":114.55,"t":"2026-10-21T19:55:00Z","v":79703,"vw":114.149933},{"c":114.07,"h":114.12,"l":114.07,"n":15,"o":114.12,"t":"2026-10-21T20:00:00Z","v":79459,"vw":114.070063},{"c":113.2,"h":113.26,"l":113.2,"n":9,"o":113.22,"t":"2026-10-21T23:30:00Z","v":807,"vw":113.225333},{"c":116,"h":116,"l":116,"n":1,"o":116,"t":"2026-10-22T13:20:00Z","v":100,"vw":116},{"c":110.92,"h":113.2475,"l":110.92,"n":74,"o":111.81,"t":"2026-10-22T13:30:00Z","v":7339,"vw":111.981166},{"c":113.955,"h":114.01,"l":113.175,"n":75,"o":113.74,"t":"2026-10-22T13:35:00Z","v":3619,"vw":113.709796},{"c":115.04,"h":115.04,"l":113,"n":147,"o":113.96,"t":"2026-10-22T13:40:00Z","v":9208,"vw":113.848512},{"c":115.905,"h":115.915,"l":114.405,"n":194,"o":114.405,"t":"2026-10-22T13:45:00Z","v":14118,"vw":114.750314},{"c":114.715,"h":115.87,"l":114.715,"n":113,"o":115.87,"t":"2026-10-22T13:50:00Z","v":3429,"vw":115.222156},{"c":114.71,"h":114.71,"l":114.04,"n":48,"o":114.04,"t":"2026-10-22T13:55:00Z","v":2240,"vw":114.667014},{"c":114.895,"h":115.22,"l":114.41,"n":108,"o":114.81,"t":"2026-10-22T14:00:00Z","v":4900,"vw":114.682866},{"c":114.25,"h":114.79,"l":114.25,"n":110,"o":114.79,"t":"2026-10-22T14:05:00Z","v":3186,"vw":114.551768},{"c":114.12,"h":114.81,"l":114.12,"n":186,"o":114.44,"t":"2026-10-22T14:10:00Z","v":6795,"vw":114.573415},{"c":113.71,"h":114.49,"l":113.71,"n":87,"o":114.33,"t":"2026-10-22T14:15:00Z","v":2952,"vw":114.340741},{"c":113.67,"h":114.19,"l":113.67,"n":100,"o":113.7,"t":"2026-10-22T14:20:00Z","v":4154,"vw":113.932103},{"c":112.89,"h":113.93,"l":112.88,"n":189,"o":113.93,"t":"2026-10-22T14:25:00Z","v":8514,"vw":113.227891},{"c":112.69,"h":113.345,"l":112.69,"n":167,"o":113.005,"t":"2026-10-22T14:30:00Z","v":6730,"vw":113.049329},{"c":112.51,"h":112.65,"l":112.275,"n":140,"o":112.5,"t":"2026-10-22T14:35:00Z","v":4770,"vw":112.491403},{"c":112.835,"h":113,"l":112.65,"n":159,"o":112.6767,"t":"2026-10-22T14:40:00Z","v":3952,"vw":112.802633},{"c":112.86,"h":113.02,"l":112.6,"n":85,"o":112.82,"t":"2026-10-22T14:45:00Z","v":3098,"vw":112.771389},{"c":113.18,"h":113.26,"l":112.77,"n":99,"o":112.79,"t":"2026-10-22T14:50:00Z","v":3314,"vw":113.027874},{"c":113.47,"h":113.47,"l":113.01,"n":130,"o":113.21,"t":"2026-10-22T14:55:00Z","v":4545,"vw":113.17561},{"c":113.295,"h":113.62,"l":113.205,"n":173,"o":113.56,"t":"2026-10-22T15:00:00Z","v":8161,"vw":113.396633},{"c":113.06,"h":113.25,"l":113.06,"n":122,"o":113.16,"t":"2026-10-22T15:05:00Z","v":4304,"vw":113.19544},{"c":113.345,"h":113.4,"l":112.99,"n":112,"o":113.08,"t":"2026-10-22T15:10:00Z","v":3913,"vw":113.19543},{"c":114.11,"h":114.11,"l":113.38,"n":111,"o":113.4,"t":"2026-10-22T15:15:00Z","v":2809,"vw":113.581786},{"c":113.73,"h":114.12,"l":113.51,"n":150,"o":113.96,"t":"2026-10-22T15:20:00Z","v":4826,"vw":113.869818},{"c":112.59,"h":113.75,"l":112.59,"n":146,"o":113.74,"t":"2026-10-22T15:25:00Z","v":4910,"vw":113.103697},{"c":112.69,"h":112.695,"l":112.36,"n":141,"o":112.46,"t":"2026-10-22T15:30:00Z","v":7769,"vw":112.613767},{"c":112.49,"h":112.87,"l":112.49,"n":110,"o":112.655,"t":"2026-10-22T15:35:00Z","v":2737,"vw":112.612047},{"c":112.74,"h":113.0443,"l":112.3,"n":182,"o":112.485,"t":"2026-10-22T15:40:00Z","v":7142,"vw":112.673858},{"c":112.755,"h":112.76,"l":112.755,"n":22,"o":112.76,"t":"2026-10-22T15:45:00Z","v":341,"vw":112.7575},{"c":112.855,"h":113.03,"l":112.825,"n":90,"o":112.93,"t":"2026-10-22T15:50:00Z","v":3424,"vw":112.959331},{"c":112.845,"h":113.255,"l":112.845,"n":111,"o":113.07,"t":"2026-10-22T15:55:00Z","v":3313,"vw":113.042105},{"c":112.76,"h":113.15,"l":112.76,"n":156,"o":113.04,"t":"2026-10-22T16:00:00Z","v":5365,"vw":113.029375},{"c":112.86,"h":113.11,"l":112.65,"n":120,"o":112.68,"t":"2026-10-22T16:05:00Z","v":3366,"vw":112.804272},{"c":112.645,"h":112.77,"l":112.38,"n":126,"o":112.77,"t":"2026-10-22T16:10:00Z","v":4535,"vw":112.544355},{"c":112.655,"h":112.7,"l":112.655,"n":53,"o":112.7,"t":"2026-10-22T16:15:00Z","v":1647,"vw":112.686},{"c":112.84,"h":112.97,"l":112.645,"n":132,"o":112.81,"t":"2026-10-22T16:20:00Z","v":6168,"vw":112.737605},{"c":112.59,"h":112.905,"l":112.465,"n":92,"o":112.905,"t":"2026-10-22T16:25:00Z","v":2462,"vw":112.673636},{"c":112.24,"h":112.54,"l":112.13,"n":132,"o":112.23,"t":"2026-10-22T16:30:00Z","v":5391,"vw":112.372576},{"c":112.18,"h":112.46,"l":112.12,"n":52,"o":112.2775,"t":"2026-10-22T16:35:00Z","v":1686,"vw":112.259837},{"c":111.68,"h":112.1,"l":111.64,"n":86,"o":112.1,"t":"2026-10-22T16:40:00Z","v":3838,"vw":111.811067},{"c":111.325,"h":111.665,"l":110.96,"n":342,"o":111.665,"t":"2026-10-22T16:45:00Z","v":21834,"vw":111.212704},{"c":112,"h":112.32,"l":111.295,"n":254,"o":111.295,"t":"2026-10-22T16:50:00Z","v":11839,"vw":111.94129},{"c":112.39,"h":112.45,"l":111.93,"n":123,"o":112,"t":"2026-10-22T16:55:00Z","v":6457,"vw":112.033969},{"c":112.44,"h":112.44,"l":112.44,"n":7,"o":112.44,"t":"2026-10-22T17:00:00Z","v":244,"vw":112.44},{"c":111.845,"h":112.1,"l":111.735,"n":143,"o":112.1,"t":"2026-10-22T17:05:00Z","v":7447,"vw":111.856129},{"c":112.01,"h":112.25,"l":112.01,"n":80,"o":112.09,"t":"2026-10-22T17:10:00Z","v":2141,"vw":112.083678},{"c":111.72,"h":112.155,"l":111.72,"n":96,"o":112.155,"t":"2026-10-22T17:15:00Z","v":3023,"vw":111.779091},{"c":111.46,"h":111.89,"l":111.2401,"n":168,"o":111.735,"t":"2026-10-22T17:20:00Z","v":5322,"vw":111.652471},{"c":111.635,"h":111.69,"l":111.46,"n":67,"o":111.46,"t":"2026-10-22T17:25:00Z","v":3597,"vw":111.564837},{"c":111.78,"h":111.78,"l":111.535,"n":76,"o":111.535,"t":"2026-10-22T17:30:00Z","v":2537,"vw":111.675882},{"c":111.52,"h":111.75,"l":111.435,"n":138,"o":111.75,"t":"2026-10-22T17:35:00Z","v":2620,"vw":111.593255},{"c":111.36,"h":111.44,"l":111.31,"n":117,"o":111.4,"t":"2026-10-22T17:40:00Z","v":3607,"vw":111.393123},{"c":111.39,"h":111.46,"l":111.35,"n":46,"o":111.35,"t":"2026-10-22T17:45:00Z","v":1788,"vw":111.432197},{"c":111.605,"h":111.605,"l":111.39,"n":123,"o":111.39,"t":"2026-10-22T17:50:00Z","v":4686,"vw":111.531892},{"c":111.63,"h":111.79,"l":111.63,"n":81,"o":111.68,"t":"2026-10-22T17:55:00Z","v":2702,"vw":111.681944},{"c":110.99,"h":111.48,"l":110.99,"n":127,"o":111.48,"t":"2026-10-22T18:00:00Z","v":3917,"vw":111.274545},{"c":111.01,"h":111.15,"l":110.91,"n":109,"o":110.97,"t":"2026-10-22T18:05:00Z","v":5161,"vw":111.054537},{"c":111.01,"h":111.46,"l":111.01,"n":134,"o":111.22,"t":"2026-10-22T18:10:00Z","v":5444,"vw":111.284187},{"c":111.19,"h":111.19,"l":110.99,"n":100,"o":110.99,"t":"2026-10-22T18:15:00Z","v":4150,"vw":111.128742},{"c":111.06,"h":111.31,"l":111.06,"n":145,"o":111.31,"t":"2026-10-22T18:20:00Z","v":3973,"vw":111.176905},{"c":110.89,"h":111.07,"l":110.77,"n":123,"o":111.07,"t":"2026-10-22T18:25:00Z","v":2660,"vw":110.973629},{"c":110.715,"h":110.715,"l":110.64,"n":43,"o":110.641,"t":"2026-10-22T18:30:00Z","v":1548,"vw":110.681777},{"c":110.795,"h":110.84,"l":110.66,"n":68,"o":110.82,"t":"2026-10-22T18:35:00Z","v":2515,"vw":110.782606},{"c":111.16,"h":111.31,"l":110.785,"n":288,"o":110.785,"t":"2026-10-22T18:40:00Z","v":12108,"vw":111.095164},{"c":111.31,"h":111.31,"l":110.98,"n":118,"o":111.16,"t":"2026-10-22T18:45:00Z","v":4616,"vw":111.078044},{"c":111.335,"h":111.335,"l":111.335,"n":11,"o":111.335,"t":"2026-10-22T18:50:00Z","v":136,"vw":111.335},{"c":111.17,"h":111.43,"l":111.02,"n":158,"o":111.19,"t":"2026-10-22T18:55:00Z","v":4822,"vw":111.251666},{"c":111.32,"h":111.505,"l":110.94,"n":199,"o":111.01,"t":"2026-10-22T19:00:00Z","v":6595,"vw":111.245522},{"c":112.01,"h":112.01,"l":111.38,"n":117,"o":111.5,"t":"2026-10-22T19:05:00Z","v":3895,"vw":111.7617},{"c":111.33,"h":112.09,"l":111.33,"n":244,"o":111.84,"t":"2026-10-22T19:10:00Z","v":8633,"vw":111.852676},{"c":111.18,"h":111.44,"l":111.18,"n":111,"o":111.305,"t":"2026-10-22T19:15:00Z","v":2631,"vw":111.301667},{"c":111.3575,"h":111.78,"l":111.08,"n":325,"o":111.15,"t":"2026-10-22T19:20:00Z","v":17197,"vw":111.386052},{"c":111.535,"h":111.6,"l":111.075,"n":313,"o":111.36,"t":"2026-10-22T19:25:00Z","v":15567,"vw":111.244579},{"c":111.45,"h":111.555,"l":111.26,"n":316,"o":111.535,"t":"2026-10-22T19:30:00Z","v":10834,"vw":111.465016},{"c":111.635,"h":111.635,"l":111.235,"n":364,"o":111.42,"t":"2026-10-22T19:35:00Z","v":15311,"vw":111.349425},{"c":111.78,"h":111.86,"l":111.46,"n":309,"o":111.47,"t":"2026-10-22T19:40:00Z","v":9551,"vw":111.633711},{"c":111.48,"h":111.78,"l":111.3,"n":388,"o":111.78,"t":"2026-10-22T19:45:00Z","v":15100,"vw":111.544152},{"c":111.5,"h":111.83,"l":111.19,"n":642,"o":111.28,"t":"2026-10-22T19:50:00Z","v":27750,"vw":111.560133},{"c":111.79,"h":111.94,"l":111.42,"n":1418,"o":111.42,"t":"2026-10-22T19:55:00Z","v":63840,"vw":111.726157},{"c":111.61,"h":111.61,"l":111.61,"n":16,"o":111.61,"t":"2026-10-22T20:00:00Z","v":58218,"vw":111.61},{"c":111.5,"h":111.5,"l":111.5,"n":1,"o":111.5,"t":"2026-10-22T23:20:00Z","v":300,"vw":111.5}],"history":[{"c":45.3,"h":46.73,"l":44.585,"n":8551,"o":46.43,"t":"2024-10-21T04:00:00Z","v":550796,"vw":45.497337},{"c":45.96,"h":46.12,"l":45.24,"n":6796,"o":45.54,"t":"2024-10-22T04:00:00Z","v":514260,"vw":45.855557},{"c":44.27,"h":45.92,"l":44.25,"n":8364,"o":45.92,"t":"2024-10-23T04:00:00Z","v":462695,"vw":44.745686},{"c":44.04,"h":44.46,"l":43.74,"n":9088,"o":44.26,"t":"2024-10-24T04:00:00Z","v":517633,"vw":44.064012},{"c":44.33,"h":44.86,"l":43.77,"n":6424,"o":44.49,"t":"2024-10-25T04:00:00Z","v":384398,"vw":44.35513},{"c":44.77,"h":45.12,"l":44,"n":7297,"o":44.5,"t":"2024-10-28T04:00:00Z","v":348275,"vw":44.661013},{"c":43.76,"h":44.83,"l":43.09,"n":9084,"o":44.58,"t":"2024-10-29T04:00:00Z","v":681968,"vw":43.744804},{"c":42.42,"h":44.28,"l":42.4,"n":6750,"o":43.59,"t":"2024-10-30T04:00:00Z","v":509643,"vw":42.977595},{"c":41.81,"h":43.24,"l":41.78,"n":9003,"o":42.41,"t":"2024-10-31T04:00:00Z","v":706502,"vw":42.343494},{"c":42.02,"h":42.47,"l":41.8,"n":8001,"o":42.1,"t":"2024-11-01T04:00:00Z","v":436565,"vw":42.100958},{"c":41.87,"h":42.56,"l":41.72,"n":6544,"o":41.9,"t":"2024-11-04T05:00:00Z","v":559461,"vw":42.060605},{"c":42.97,"h":43.31,"l":41.9,"n":7361,"o":42.1,"t":"2024-11-05T05:00:00Z","v":920675,"vw":42.877869},{"c":43.88,"h":45.16,"l":43.14,"n":11772,"o":44.27,"t":"2024-11-06T05:00:00Z","v":659529,"vw":43.888648},{"c":44.37,"h":45.445,"l":43.52,"n":10903,"o":44.11,"t":"2024-11-07T05:00:00Z","v":628133,"vw":44.24685},{"c":43.81,"h":44.38,"l":42.45,"n":11517,"o":43.97,"t":"2024-11-08T05:00:00Z","v":916597,"vw":43.671677},{"c":44.03,"h":44.3599,"l":42.76,"n":13324,"o":43.48,"t":"2024-11-11T05:00:00Z","v":861244,"vw":43.850265},{"c":40.96,"h":43.435,"l":38.83,"n":28847,"o":42,"t":"2024-11-12T05:00:00Z","v":2562737,"vw":40.512696},{"c":41.73,"h":42.68,"l":40.6,"n":14946,"o":40.65,"t":"2024-11-13T05:00:00Z","v":962170,"vw":41.93249},{"c":40.36,"h":42.27,"l":39.48,"n":13365,"o":42.1,"t":"2024-11-14T05:00:00Z","v":925538,"vw":40.257969},{"c":40,"h":41.19,"l":39.76,"n":10716,"o":40.4,"t":"2024-11-15T05:00:00Z","v":781380,"vw":40.474109},{"c":40.65,"h":41.0395,"l":40,"n":10915,"o":40,"t":"2024-11-18T05:00:00Z","v":1368213,"vw":40.502871},{"c":41.48,"h":41.73,"l":39.832,"n":6009,"o":40.18,"t":"2024-11-19T05:00:00Z","v":348391,"vw":41.149264},{"c":42.07,"h":42.37,"l":41.41,"n":7173,"o":41.8,"t":"2024-11-20T05:00:00Z","v":392861,"vw":42.006934},{"c":41.04,"h":42.64,"l":40.95,"n":7151,"o":42.03,"t":"2024-11-21T05:00:00Z","v":593186,"vw":41.50148},{"c":40.29,"h":41.37,"l":39.96,"n":11052,"o":41.04,"t":"2024-11-22T05:00:00Z","v":1082746,"vw":40.473195},{"c":41.1,"h":41.7,"l":40.35,"n":7898,"o":40.6,"t":"2024-11-25T05:00:00Z","v":726200,"vw":41.0643},{"c":41.04,"h":41.2,"l":40.1899,"n":8626,"o":41.11,"t":"2024-11-26T05:00:00Z","v":536651,"vw":40.787056},{"c":40.22,"h":41.8,"l":40.06,"n":6732,"o":41.2,"t":"2024-11-27T05:00:00Z","v":367074,"vw":40.620874},{"c":41.15,"h":41.31,"l":40.105,"n":4043,"o":40.6,"t":"2024-11-29T05:00:00Z","v":239102,"vw":40.953929},{"c":41.05,"h":41.32,"l":40.41,"n":8351,"o":40.84,"t":"2024-12-02T05:00:00Z","v":361192,"vw":40.973477},{"c":40.55,"h":41.6137,"l":40.3,"n":7572,"o":40.7,"t":"2024-12-03T05:00:00Z","v":362881,"vw":40.867256},{"c":39.58,"h":41.6975,"l":39.26,"n":9949,"o":40.73,"t":"2024-12-04T05:00:00Z","v":830211,"vw":39.908131},{"c":37.85,"h":39.6,"l":37.71,"n":12093,"o":39.5,"t":"2024-12-05T05:00:00Z","v":855047,"vw":38.431403},{"c":39.05,"h":39.6,"l":37.7701,"n":9958,"o":38.2,"t":"2024-12-06T05:00:00Z","v":1659367,"vw":38.996527},{"c":37.79,"h":39.53,"l":37.71,"n":7307,"o":39.38,"t":"2024-12-09T05:00:00Z","v":803942,"vw":38.182023},{"c":36.82,"h":37.81,"l":36.44,"n":11042,"o":37.6,"t":"2024-12-10T05:00:00Z","v":1623362,"vw":36.940687},{"c":37.79,"h":38.35,"l":36.175,"n":12889,"o":37,"t":"2024-12-11T05:00:00Z","v":999495,"vw":37.263148},{"c":38.4,"h":38.57,"l":37.25,"n":7879,"o":37.5,"t":"2024-12-12T05:00:00Z","v":552843,"vw":38.110003},{"c":37.81,"h":38.65,"l":37.6,"n":8250,"o":38.23,"t":"2024-12-13T05:00:00Z","v":465623,"vw":37.980182},{"c":38.05,"h":40.185,"l":37.8,"n":9672,"o":37.8,"t":"2024-12-16T05:00:00Z","v":525138,"vw":38.906741},{"c":38.01,"h":38.09,"l":36.65,"n":8974,"o":37.8,"t":"2024-12-17T05:00:00Z","v":700464,"vw":37.651032},{"c":36.96,"h":39.19,"l":36.93,"n":11335,"o":38.2,"t":"2024-12-18T05:00:00Z","v":874511,"vw":37.792553},{"c":36.79,"h":38.085,"l":36.25,"n":8461,"o":37.45,"t":"2024-12-19T05:00:00Z","v":695486,"vw":36.979775},{"c":38.7,"h":38.88,"l":36.2,"n":13000,"o":36.22,"t":"2024-12-20T05:00:00Z","v":1323050,"vw":38.155065},{"c":37.83,"h":38.6,"l":37.37,"n":10535,"o":38.22,"t":"2024-12-23T05:00:00Z","v":765489,"vw":37.802206},{"c":38.42,"h":38.42,"l":37.19,"n":4664,"o":37.4,"t":"2024-12-24T05:00:00Z","v":420818,"vw":37.8527},{"c":38.34,"h":38.66,"l":37.715,"n":5266,"o":38,"t":"2024-12-26T05:00:00Z","v":401522,"vw":38.279248},{"c":38.08,"h":38.52,"l":37.4,"n":5416,"o":38.05,"t":"2024-12-27T05:00:00Z","v":499689,"vw":37.930325},{"c":40.15,"h":40.23,"l":37.2,"n":10106,"o":37.65,"t":"2024-12-30T05:00:00Z","v":694455,"vw":39.435141},{"c":40.32,"h":41.43,"l":40.15,"n":12863,"o":40.5,"t":"2024-12-31T05:00:00Z","v":1019290,"vw":40.727161},{"c":41.51,"h":42.61,"l":40.22,"n":14179,"o":40.72,"t":"2025-01-02T05:00:00Z","v":1132557,"vw":41.642887},{"c":42.46,"h":42.4975,"l":40.37,"n":11850,"o":41.77,"t":"2025-01-03T05:00:00Z","v":876205,"vw":41.477712},{"c":43.06,"h":43.74,"l":42.46,"n":11994,"o":42.94,"t":"2025-01-06T05:00:00Z","v":812571,"vw":43.065817},{"c":41.81,"h":43.66,"l":41.335,"n":12959,"o":43.36,"t":"2025-01-07T05:00:00Z","v":782724,"vw":41.907352},{"c":41.37,"h":41.91,"l":40.63,"n":10639,"o":41.24,"t":"2025-01-08T05:00:00Z","v":457917,"vw":41.31861},{"c":41.6,"h":41.97,"l":39.2101,"n":12875,"o":40.42,"t":"2025-01-10T05:00:00Z","v":684614,"vw":41.06688},{"c":41.63,"h":42.15,"l":40.68,"n":9589,"o":41.18,"t":"2025-01-13T05:00:00Z","v":348328,"vw":41.464165},{"c":41.52,"h":42.58,"l":41.04,"n":9519,"o":41.88,"t":"2025-01-14T05:00:00Z","v":566520,"vw":41.669034},{"c":41.9,"h":43.1,"l":40.81,"n":9308,"o":42.52,"t":"2025-01-15T05:00:00Z","v":562692,"vw":41.803471},{"c":41.53,"h":42.4,"l":41.34,"n":10391,"o":41.89,"t":"2025-01-16T05:00:00Z","v":934045,"vw":41.689206},{"c":41.39,"h":42.54,"l":41.12,"n":9675,"o":41.93,"t":"2025-01-17T05:00:00Z","v":1002900,"vw":41.579112},{"c":41.18,"h":42.02,"l":40.95,"n":9708,"o":41.63,"t":"2025-01-21T05:00:00Z","v":512677,"vw":41.345745},{"c":41.5,"h":41.83,"l":41.2122,"n":7373,"o":41.5,"t":"2025-01-22T05:00:00Z","v":356189,"vw":41.513325},{"c":42.95,"h":44.14,"l":40.64,"n":12835,"o":41.18,"t":"2025-01-23T05:00:00Z","v":897108,"vw":43.029731},{"c":42.93,"h":43.05,"l":42.02,"n":7199,"o":42.81,"t":"2025-01-24T05:00:00Z","v":355826,"vw":42.685357},{"c":45.69,"h":45.95,"l":42.88,"n":14665,"o":42.88,"t":"2025-01-27T05:00:00Z","v":833255,"vw":44.918436},{"c":44.89,"h":46.39,"l":44.89,"n":10129,"o":45.84,"t":"2025-01-28T05:00:00Z","v":452029,"vw":45.451715},{"c":45.96,"h":46.04,"l":44.6425,"n":7981,"o":45,"t":"2025-01-29T05:00:00Z","v":365839,"vw":45.580484},{"c":46.17,"h":46.54,"l":45.09,"n":10412,"o":46.2,"t":"2025-01-30T05:00:00Z","v":387048,"vw":45.938903},{"c":46.6,"h":47.79,"l":46.05,"n":15935,"o":46.4,"t":"2025-01-31T05:00:00Z","v":879501,"vw":46.878444},{"c":45.17,"h":47.48,"l":45.01,"n":14920,"o":45.55,"t":"2025-02-03T05:00:00Z","v":1009987,"vw":45.63961},{"c":45.23,"h":45.93,"l":44.54,"n":10158,"o":45.01,"t":"2025-02-04T05:00:00Z","v":502107,"vw":45.358066},{"c":47.43,"h":47.535,"l":44.83,"n":12352,"o":45.82,"t":"2025-02-05T05:00:00Z","v":751573,"vw":46.60385},{"c":47.41,"h":47.785,"l":46.57,"n":8678,"o":47.43,"t":"2025-02-06T05:00:00Z","v":365037,"vw":47.221566},{"c":47.44,"h":47.99,"l":46.81,"n":7565,"o":47.26,"t":"2025-02-07T05:00:00Z","v":389031,"vw":47.405785},{"c":47.72,"h":48.46,"l":46.66,"n":14907,"o":47.44,"t":"2025-02-10T05:00:00Z","v":1170685,"vw":47.613115},{"c":46.26,"h":47.84,"l":45.685,"n":10474,"o":47.84,"t":"2025-02-11T05:00:00Z","v":450754,"vw":46.274859},{"c":46.64,"h":46.96,"l":45.6,"n":6948,"o":46,"t":"2025-02-12T05:00:00Z","v":340031,"vw":46.441333},{"c":47.4,"h":47.41,"l":46.69,"n":6392,"o":46.75,"t":"2025-02-13T05:00:00Z","v":337996,"vw":47.148468},{"c":48.2,"h":48.4,"l":46.56,"n":9799,"o":47.6,"t":"2025-02-14T05:00:00Z","v":479050,"vw":47.569525},{"c":47.64,"h":49.115,"l":47.02,"n":9216,"o":48,"t":"2025-02-18T05:00:00Z","v":457046,"vw":47.732575},{"c":47.93,"h":48.4,"l":46.6,"n":8556,"o":47.12,"t":"2025-02-19T05:00:00Z","v":378869,"vw":47.688135},{"c":47.38,"h":48,"l":46.81,"n":9227,"o":47.8,"t":"2025-02-20T05:00:00Z","v":953673,"vw":47.433511},{"c":46.92,"h":48.8,"l":46.35,"n":11522,"o":48,"t":"2025-02-21T05:00:00Z","v":834286,"vw":47.063634},{"c":45,"h":46.6,"l":44.08,"n":14543,"o":46.05,"t":"2025-02-24T05:00:00Z","v":918584,"vw":45.101277},{"c":42.38,"h":45.4,"l":42.38,"n":17222,"o":45.2,"t":"2025-02-25T05:00:00Z","v":1069573,"vw":43.110445},{"c":42.29,"h":43.89,"l":41.87,"n":11834,"o":42.29,"t":"2025-02-26T05:00:00Z","v":727153,"vw":42.606314},{"c":43,"h":43.36,"l":41.8,"n":12444,"o":42.59,"t":"2025-02-27T05:00:00Z","v":638106,"vw":42.81359},{"c":43.63,"h":43.89,"l":42.36,"n":10501,"o":43.03,"t":"2025-02-28T05:00:00Z","v":552143,"vw":43.376036},{"c":37.69,"h":44.435,"l":37.62,"n":25543,"o":40.82,"t":"2025-03-03T05:00:00Z","v":1781556,"vw":39.56057},{"c":37.55,"h":38.75,"l":34.56,"n":31492,"o":37.32,"t":"2025-03-04T05:00:00Z","v":2381319,"vw":36.903375},{"c":38.01,"h":38.52,"l":36,"n":15191,"o":37.25,"t":"2025-03-05T05:00:00Z","v":951978,"vw":37.496594},{"c":37.46,"h":38.2,"l":36.49,"n":12430,"o":37,"t":"2025-03-06T05:00:00Z","v":800949,"vw":37.523844},{"c":35.41,"h":37.5,"l":34.875,"n":16313,"o":37.25,"t":"2025-03-07T05:00:00Z","v":1446729,"vw":35.556528},{"c":32.79,"h":35.155,"l":32.3,"n":28879,"o":34.83,"t":"2025-03-10T04:00:00Z","v":2244047,"vw":33.32645},{"c":31.64,"h":33.64,"l":31.56,"n":19896,"o":32.92,"t":"2025-03-11T04:00:00Z","v":1703471,"vw":32.247949},{"c":31.89,"h":32.97,"l":30.78,"n":16378,"o":32.59,"t":"2025-03-12T04:00:00Z","v":1593818,"vw":31.740121},{"c":30.94,"h":31.88,"l":30.62,"n":15087,"o":31.75,"t":"2025-03-13T04:00:00Z","v":1227272,"vw":31.021713},{"c":31.52,"h":32.23,"l":31.25,"n":11782,"o":31.51,"t":"2025-03-14T04:00:00Z","v":1114522,"vw":31.619395},{"c":32.68,"h":33.06,"l":31.43,"n":12516,"o":31.43,"t":"2025-03-17T04:00:00Z","v":671589,"vw":32.464096},{"c":31.71,"h":32.82,"l":31.33,"n":10211,"o":32.82,"t":"2025-03-18T04:00:00Z","v":1249277,"vw":31.740642},{"c":32.38,"h":32.5,"l":31.53,"n":8435,"o":31.74,"t":"2025-03-19T04:00:00Z","v":537744,"vw":32.194366},{"c":32.22,"h":32.69,"l":31.8,"n":8581,"o":32,"t":"2025-03-20T04:00:00Z","v":384710,"vw":32.275108},{"c":32.09,"h":32.12,"l":31.54,"n":8282,"o":31.71,"t":"2025-03-21T04:00:00Z","v":530795,"vw":31.956562},{"c":32.51,"h":32.99,"l":32.24,"n":9586,"o":32.25,"t":"2025-03-24T04:00:00Z","v":538184,"vw":32.517916},{"c":33.12,"h":33.51,"l":32.105,"n":10486,"o":32.75,"t":"2025-03-25T04:00:00Z","v":732919,"vw":32.898857},{"c":33.79,"h":34.305,"l":33.07,"n":16756,"o":33.35,"t":"2025-03-26T04:00:00Z","v":1139929,"vw":33.706756},{"c":33.78,"h":34.24,"l":33.25,"n":11803,"o":33.57,"t":"2025-03-27T04:00:00Z","v":656594,"vw":33.773657},{"c":33.23,"h":34.94,"l":32.9,"n":10922,"o":34.49,"t":"2025-03-28T04:00:00Z","v":758532,"vw":33.751746},{"c":32.72,"h":33.35,"l":32.5,"n":10524,"o":32.73,"t":"2025-03-31T04:00:00Z","v":770634,"vw":32.935574},{"c":32.97,"h":33.05,"l":31.85,"n":11567,"o":32.74,"t":"2025-04-01T04:00:00Z","v":800523,"vw":32.77058},{"c":33.48,"h":33.855,"l":32.44,"n":10120,"o":32.47,"t":"2025-04-02T04:00:00Z","v":917218,"vw":33.356608},{"c":28.84,"h":32.16,"l":28.36,"n":19814,"o":31.47,"t":"2025-04-03T04:00:00Z","v":1249876,"vw":29.755098},{"c":26.72,"h":28.19,"l":25.44,"n":24657,"o":27.5,"t":"2025-04-04T04:00:00Z","v":1723308,"vw":26.81463},{"c":27.17,"h":28.52,"l":24.77,"n":21906,"o":25.03,"t":"2025-04-07T04:00:00Z","v":1387090,"vw":26.870674},{"c":26.01,"h":28.92,"l":25.84,"n":16167,"o":28.35,"t":"2025-04-08T04:00:00Z","v":979299,"vw":27.086584},{"c":30.97,"h":31.05,"l":25.3,"n":24259,"o":25.94,"t":"2025-04-09T04:00:00Z","v":1946703,"vw":29.172967},{"c":28.57,"h":30.5,"l":27.06,"n":18072,"o":29.44,"t":"2025-04-10T04:00:00Z","v":1177514,"vw":28.380439},{"c":27.09,"h":28.57,"l":26.26,"n":13024,"o":28.46,"t":"2025-04-11T04:00:00Z","v":892636,"vw":27.04258},{"c":26.5,"h":28.11,"l":26.1,"n":15985,"o":27.7,"t":"2025-04-14T04:00:00Z","v":1194287,"vw":26.570273},{"c":26.35,"h":27.08,"l":26.04,"n":9390,"o":26.14,"t":"2025-04-15T04:00:00Z","v":476419,"vw":26.45206},{"c":25.11,"h":26.18,"l":24.6,"n":11367,"o":25.95,"t":"2025-04-16T04:00:00Z","v":601070,"vw":25.283154},{"c":25.38,"h":25.85,"l":24.75,"n":10633,"o":25.29,"t":"2025-04-17T04:00:00Z","v":697167,"vw":25.268816},{"c":24.28,"h":25.495,"l":23.89,"n":10047,"o":25.12,"t":"2025-04-21T04:00:00Z","v":510872,"vw":24.273031},{"c":24.84,"h":24.96,"l":24.35,"n":9351,"o":24.49,"t":"2025-04-22T04:00:00Z","v":1001847,"vw":24.751609},{"c":25.3,"h":27.1099,"l":25.2146,"n":11389,"o":26.27,"t":"2025-04-23T04:00:00Z","v":1050689,"vw":25.846093},{"c":26.47,"h":26.5,"l":25.08,"n":9982,"o":25.08,"t":"2025-04-24T04:00:00Z","v":653479,"vw":26.139413},{"c":28.88,"h":30.49,"l":27.52,"n":33898,"o":29.685,"t":"2025-04-25T04:00:00Z","v":3208171,"vw":28.948368},{"c":29.56,"h":29.96,"l":28.55,"n":16307,"o":29.21,"t":"2025-04-28T04:00:00Z","v":1335400,"vw":29.346271},{"c":28.25,"h":29.74,"l":28.105,"n":16555,"o":29.31,"t":"2025-04-29T04:00:00Z","v":2107593,"vw":28.624972},{"c":27.25,"h":27.87,"l":26.765,"n":13719,"o":27.6,"t":"2025-04-30T04:00:00Z","v":722444,"vw":27.305279},{"c":27.12,"h":27.82,"l":26.54,"n":10785,"o":27.01,"t":"2025-05-01T04:00:00Z","v":885720,"vw":27.070789},{"c":28.06,"h":28.52,"l":27.19,"n":11868,"o":27.28,"t":"2025-05-02T04:00:00Z","v":625976,"vw":28.01195},{"c":27.94,"h":28.34,"l":27.17,"n":11503,"o":27.58,"t":"2025-05-05T04:00:00Z","v":603767,"vw":27.896707},{"c":28.99,"h":29.2,"l":27.615,"n":16947,"o":27.64,"t":"2025-05-06T04:00:00Z","v":894637,"vw":28.587576},{"c":29.78,"h":30.5989,"l":29.25,"n":16653,"o":29.32,"t":"2025-05-07T04:00:00Z","v":941601,"vw":29.925229},{"c":31.58,"h":31.86,"l":29.41,"n":14185,"o":30.88,"t":"2025-05-08T04:00:00Z","v":902657,"vw":30.730926},{"c":32.51,"h":33.78,"l":31.8462,"n":14688,"o":32.52,"t":"2025-05-09T04:00:00Z","v":864318,"vw":32.889063},{"c":35.74,"h":36.17,"l":34.67,"n":23135,"o":35.72,"t":"2025-05-12T04:00:00Z","v":1804909,"vw":35.51624},{"c":37.56,"h":37.84,"l":35.9,"n":14448,"o":36,"t":"2025-05-13T04:00:00Z","v":1029868,"vw":37.304494},{"c":37.84,"h":37.91,"l":36.88,"n":9400,"o":37.35,"t":"2025-05-14T04:00:00Z","v":599906,"vw":37.699925},{"c":37.54,"h":37.91,"l":36.6,"n":10789,"o":37.6,"t":"2025-05-15T04:00:00Z","v":749373,"vw":37.438425},{"c":38.78,"h":39.0232,"l":37.53,"n":10994,"o":37.66,"t":"2025-05-16T04:00:00Z","v":1006075,"vw":38.495369},{"c":39.49,"h":39.64,"l":37.77,"n":11279,"o":37.91,"t":"2025-05-19T04:00:00Z","v":608414,"vw":39.155167},{"c":39.35,"h":39.5376,"l":38.41,"n":8805,"o":39.4,"t":"2025-05-20T04:00:00Z","v":473091,"vw":39.184822},{"c":36.34,"h":39,"l":36.15,"n":11506,"o":38.69,"t":"2025-05-21T04:00:00Z","v":698639,"vw":37.194811},{"c":37.59,"h":37.88,"l":35.58,"n":11828,"o":36.33,"t":"2025-05-22T04:00:00Z","v":1441415,"vw":36.476873},{"c":37.38,"h":37.57,"l":36.68,"n":7639,"o":36.79,"t":"2025-05-23T04:00:00Z","v":454471,"vw":37.241291},{"c":38.01,"h":38.68,"l":37.8,"n":10500,"o":38,"t":"2025-05-27T04:00:00Z","v":614885,"vw":38.167605},{"c":37.83,"h":38.15,"l":36.91,"n":6844,"o":38.15,"t":"2025-05-28T04:00:00Z","v":388949,"vw":37.733762},{"c":38.02,"h":38.25,"l":37.43,"n":7798,"o":38.06,"t":"2025-05-29T04:00:00Z","v":770658,"vw":37.935185},{"c":37.7,"h":38.15,"l":37.05,"n":8009,"o":37.8,"t":"2025-05-30T04:00:00Z","v":415880,"vw":37.770271},{"c":37.86,"h":38,"l":37.13,"n":8251,"o":37.73,"t":"2025-06-02T04:00:00Z","v":467820,"vw":37.639088},{"c":37.94,"h":38.53,"l":37.4,"n":8761,"o":37.72,"t":"2025-06-03T04:00:00Z","v":427820,"vw":38.035082},{"c":37,"h":38.025,"l":36.32,"n":13932,"o":37.88,"t":"2025-06-04T04:00:00Z","v":676500,"vw":37.014433},{"c":37.33,"h":37.94,"l":36.8,"n":7733,"o":37.04,"t":"2025-06-05T04:00:00Z","v":445556,"vw":37.453632},{"c":37.67,"h":38.17,"l":36.9,"n":8107,"o":38.17,"t":"2025-06-06T04:00:00Z","v":423504,"vw":37.562304},{"c":38.34,"h":39.2,"l":37.87,"n":11656,"o":38.24,"t":"2025-06-09T04:00:00Z","v":586256,"vw":38.560724},{"c":39.12,"h":39.33,"l":38.37,"n":10288,"o":38.59,"t":"2025-06-10T04:00:00Z","v":526956,"vw":38.981799},{"c":39.82,"h":40.75,"l":39.02,"n":9549,"o":39.44,"t":"2025-06-11T04:00:00Z","v":547736,"vw":40.040905},{"c":39.21,"h":39.855,"l":38.92,"n":7228,"o":39.3,"t":"2025-06-12T04:00:00Z","v":334200,"vw":39.218841},{"c":38.22,"h":38.84,"l":38.08,"n":6663,"o":38.48,"t":"2025-06-13T04:00:00Z","v":259554,"vw":38.319136},{"c":39.51,"h":40.06,"l":38.64,"n":7677,"o":38.76,"t":"2025-06-16T04:00:00Z","v":533473,"vw":39.476492},{"c":38.19,"h":39.61,"l":37.94,"n":9335,"o":39.6,"t":"2025-06-17T04:00:00Z","v":566052,"vw":38.416735},{"c":38.44,"h":38.875,"l":38.15,"n":8997,"o":38.19,"t":"2025-06-18T04:00:00Z","v":441816,"vw":38.452958},{"c":38.54,"h":39.5,"l":38.525,"n":8071,"o":38.95,"t":"2025-06-20T04:00:00Z","v":446187,"vw":38.797309},{"c":40.87,"h":42.64,"l":39.25,"n":22776,"o":39.64,"t":"2025-06-23T04:00:00Z","v":1497252,"vw":40.881076},{"c":40.82,"h":41.58,"l":40.54,"n":10541,"o":41.47,"t":"2025-06-24T04:00:00Z","v":779912,"vw":40.989786},{"c":39.51,"h":40.9,"l":39.47,"n":11586,"o":40.8,"t":"2025-06-25T04:00:00Z","v":422933,"vw":39.795922},{"c":41.75,"h":41.84,"l":39.16,"n":12393,"o":39.6,"t":"2025-06-26T04:00:00Z","v":871075,"vw":41.289695},{"c":42.47,"h":42.5,"l":41.35,"n":11839,"o":42.1,"t":"2025-06-27T04:00:00Z","v":971749,"vw":42.205738},{"c":41.8,"h":42.96,"l":41.24,"n":10576,"o":42.41,"t":"2025-06-30T04:00:00Z","v":837067,"vw":41.936482},{"c":41.7,"h":42.59,"l":40.97,"n":9988,"o":41.35,"t":"2025-07-01T04:00:00Z","v":796840,"vw":41.829465},{"c":42.49,"h":42.54,"l":41.4125,"n":8542,"o":41.7,"t":"2025-07-02T04:00:00Z","v":467201,"vw":42.253509},{"c":43.43,"h":44.04,"l":42.41,"n":7294,"o":42.6,"t":"2025-07-03T04:00:00Z","v":330281,"vw":43.455172},{"c":43.12,"h":43.3489,"l":42.29,"n":11500,"o":43.2,"t":"2025-07-07T04:00:00Z","v":598974,"vw":42.916331},{"c":43.11,"h":43.8,"l":42.71,"n":7466,"o":43.2,"t":"2025-07-08T04:00:00Z","v":457376,"vw":43.194367},{"c":42.29,"h":43.53,"l":41.81,"n":7436,"o":43.48,"t":"2025-07-09T04:00:00Z","v":697382,"vw":42.367068},{"c":43.01,"h":43.02,"l":41.51,"n":11390,"o":42.16,"t":"2025-07-10T04:00:00Z","v":665012,"vw":42.339486},{"c":42.94,"h":43.09,"l":42.15,"n":6715,"o":42.71,"t":"2025-07-11T04:00:00Z","v":290291,"vw":42.833611},{"c":44.32,"h":44.65,"l":42.8,"n":8737,"o":42.86,"t":"2025-07-14T04:00:00Z","v":408919,"vw":44.142783},{"c":42.81,"h":44.425,"l":42.76,"n":10743,"o":44.42,"t":"2025-07-15T04:00:00Z","v":535463,"vw":43.240327},{"c":43.5,"h":43.59,"l":42.345,"n":9005,"o":43,"t":"2025-07-16T04:00:00Z","v":408284,"vw":43.091854},{"c":44.98,"h":45.49,"l":43.39,"n":11857,"o":43.39,"t":"2025-07-17T04:00:00Z","v":751084,"vw":44.91814},{"c":46.15,"h":46.75,"l":44.925,"n":12904,"o":45.25,"t":"2025-07-18T04:00:00Z","v":1025290,"vw":46.072427},{"c":45.36,"h":47.48,"l":45.34,"n":9842,"o":46.5,"t":"2025-07-21T04:00:00Z","v":421292,"vw":46.145612},{"c":46.48,"h":46.61,"l":45.145,"n":10591,"o":45.48,"t":"2025-07-22T04:00:00Z","v":518718,"vw":46.262049},{"c":47,"h":47.17,"l":46.3638,"n":10251,"o":46.75,"t":"2025-07-23T04:00:00Z","v":639196,"vw":46.820817},{"c":45.16,"h":46.85,"l":45.16,"n":10391,"o":46.75,"t":"2025-07-24T04:00:00Z","v":468513,"vw":45.585074},{"c":43.58,"h":45.5,"l":43.535,"n":15349,"o":45.5,"t":"2025-07-25T04:00:00Z","v":1020449,"vw":43.920459},{"c":43.77,"h":44.3,"l":42.001,"n":14597,"o":43.5,"t":"2025-07-28T04:00:00Z","v":1019527,"vw":43.58357},{"c":42.67,"h":44,"l":42.56,"n":13053,"o":44,"t":"2025-07-29T04:00:00Z","v":621555,"vw":43.143903},{"c":42.75,"h":43.67,"l":42.25,"n":11762,"o":42.79,"t":"2025-07-30T04:00:00Z","v":505685,"vw":42.950313},{"c":43.05,"h":43.5775,"l":42.62,"n":12690,"o":42.875,"t":"2025-07-31T04:00:00Z","v":568587,"vw":43.140173},{"c":40.71,"h":42.5,"l":40.28,"n":14879,"o":42.09,"t":"2025-08-01T04:00:00Z","v":766980,"vw":40.967186},{"c":41.75,"h":41.84,"l":40.54,"n":10619,"o":41.25,"t":"2025-08-04T04:00:00Z","v":613820,"vw":41.256107},{"c":41.45,"h":42.27,"l":40.24,"n":12446,"o":41.5,"t":"2025-08-05T04:00:00Z","v":612599,"vw":41.238061},{"c":42.5,"h":42.56,"l":40.55,"n":11052,"o":41.75,"t":"2025-08-06T04:00:00Z","v":794633,"vw":42.112645},{"c":41.42,"h":43.22,"l":40.82,"n":12300,"o":43.05,"t":"2025-08-07T04:00:00Z","v":641457,"vw":41.644397},{"c":40.29,"h":42.16,"l":40.23,"n":16600,"o":41.555,"t":"2025-08-08T04:00:00Z","v":1129035,"vw":40.781372},{"c":38.7,"h":45.25,"l":38.25,"n":26870,"o":45,"t":"2025-08-11T04:00:00Z","v":1894733,"vw":39.733989},{"c":38.76,"h":40.44,"l":37.89,"n":18637,"o":39,"t":"2025-08-12T04:00:00Z","v":1201898,"vw":39.170567},{"c":39.8,"h":40.5,"l":38.22,"n":13268,"o":38.7,"t":"2025-08-13T04:00:00Z","v":794994,"vw":39.390377},{"c":39.38,"h":40.02,"l":38.83,"n":11528,"o":39.19,"t":"2025-08-14T04:00:00Z","v":618222,"vw":39.543536},{"c":39.87,"h":40.09,"l":39.15,"n":8352,"o":39.25,"t":"2025-08-15T04:00:00Z","v":520974,"vw":39.714531},{"c":41.91,"h":42.87,"l":40.01,"n":15252,"o":40.42,"t":"2025-08-18T04:00:00Z","v":1126603,"vw":41.880863},{"c":40.74,"h":42.54,"l":40.25,"n":11242,"o":42.25,"t":"2025-08-19T04:00:00Z","v":759374,"vw":40.942481},{"c":40.01,"h":40.998,"l":39.69,"n":8295,"o":40.69,"t":"2025-08-20T04:00:00Z","v":464778,"vw":40.148607},{"c":40.55,"h":40.69,"l":39.52,"n":6880,"o":40,"t":"2025-08-21T04:00:00Z","v":340532,"vw":40.38444},{"c":42.46,"h":42.5,"l":40.735,"n":11182,"o":40.8,"t":"2025-08-22T04:00:00Z","v":592876,"vw":42.210821},{"c":44.92,"h":45.37,"l":42.4,"n":16899,"o":42.48,"t":"2025-08-25T04:00:00Z","v":1049179,"vw":44.522057},{"c":43.7,"h":45.4999,"l":43.3,"n":16002,"o":44.75,"t":"2025-08-26T04:00:00Z","v":1204231,"vw":44.302552},{"c":43,"h":43.75,"l":42.96,"n":16775,"o":43.5,"t":"2025-08-27T04:00:00Z","v":1010441,"vw":43.256582},{"c":45.5,"h":45.5,"l":43.18,"n":14985,"o":43.18,"t":"2025-08-28T04:00:00Z","v":980044,"vw":44.951062},{"c":45.31,"h":46,"l":44.75,"n":17326,"o":45.87,"t":"2025-08-29T04:00:00Z","v":1252512,"vw":45.251045},{"c":45.99,"h":45.99,"l":44.0588,"n":14092,"o":45.24,"t":"2025-09-02T04:00:00Z","v":813758,"vw":45.266118},{"c":48.38,"h":49.98,"l":46.7,"n":36813,"o":46.95,"t":"2025-09-03T04:00:00Z","v":2615487,"vw":48.777494},{"c":48.44,"h":49.89,"l":47.9103,"n":15736,"o":48.5,"t":"2025-09-04T04:00:00Z","v":871359,"vw":48.741816},{"c":48.9,"h":49,"l":47.05,"n":17025,"o":48.5,"t":"2025-09-05T04:00:00Z","v":954227,"vw":48.119822},{"c":54.42,"h":55.19,"l":49.215,"n":44426,"o":49.29,"t":"2025-09-08T04:00:00Z","v":3558351,"vw":52.728693},{"c":51.83,"h":54.42,"l":51.6,"n":23886,"o":53.98,"t":"2025-09-09T04:00:00Z","v":1681758,"vw":52.197174},{"c":54.63,"h":55.13,"l":51.35,"n":20969,"o":52.4,"t":"2025-09-10T04:00:00Z","v":1704022,"vw":53.698606},{"c":56.96,"h":58.25,"l":54.53,"n":28669,"o":54.53,"t":"2025-09-11T04:00:00Z","v":2100627,"vw":57.202052},{"c":58.33,"h":58.72,"l":55.87,"n":22163,"o":57.3,"t":"2025-09-12T04:00:00Z","v":1879870,"vw":57.417001},{"c":60.29,"h":61.275,"l":58.13,"n":22444,"o":59.99,"t":"2025-09-15T04:00:00Z","v":1594326,"vw":59.96485},{"c":59.43,"h":60.55,"l":59.2,"n":21887,"o":60.5,"t":"2025-09-16T04:00:00Z","v":1588830,"vw":59.835981},{"c":61.43,"h":62.36,"l":59.25,"n":25278,"o":59.25,"t":"2025-09-17T04:00:00Z","v":1818678,"vw":60.947218},{"c":60.74,"h":62.85,"l":59.7,"n":19849,"o":61.97,"t":"2025-09-18T04:00:00Z","v":1334378,"vw":61.220199},{"c":59.71,"h":60.75,"l":59.05,"n":18351,"o":60.58,"t":"2025-09-19T04:00:00Z","v":1447425,"vw":59.691721},{"c":57.13,"h":60.25,"l":56.36,"n":24905,"o":60.25,"t":"2025-09-22T04:00:00Z","v":1641484,"vw":57.494103},{"c":57.56,"h":59.45,"l":57.05,"n":18542,"o":57.13,"t":"2025-09-23T04:00:00Z","v":1124242,"vw":58.372677},{"c":59.13,"h":59.71,"l":57.35,"n":15391,"o":57.42,"t":"2025-09-24T04:00:00Z","v":916523,"vw":58.766389},{"c":57.79,"h":59.5,"l":57.79,"n":10710,"o":58.66,"t":"2025-09-25T04:00:00Z","v":1001027,"vw":58.53353},{"c":58.98,"h":60.62,"l":57.645,"n":15889,"o":57.75,"t":"2025-09-26T04:00:00Z","v":894045,"vw":59.307124},{"c":62.12,"h":62.27,"l":58.945,"n":20791,"o":59.08,"t":"2025-09-29T04:00:00Z","v":1372397,"vw":61.271854},{"c":62.12,"h":63.23,"l":61.34,"n":15805,"o":62,"t":"2025-09-30T04:00:00Z","v":845128,"vw":62.23297},{"c":63.72,"h":64.99,"l":61.33,"n":21566,"o":61.9,"t":"2025-10-01T04:00:00Z","v":1298828,"vw":63.467373},{"c":65.72,"h":65.75,"l":63.01,"n":22265,"o":64,"t":"2025-10-02T04:00:00Z","v":1060248,"vw":64.669373},{"c":62.97,"h":68,"l":62.135,"n":21545,"o":65.99,"t":"2025-10-03T04:00:00Z","v":1361089,"vw":64.588198},{"c":63.43,"h":64.29,"l":62.22,"n":16285,"o":63.49,"t":"2025-10-06T04:00:00Z","v":653857,"vw":63.481798},{"c":59.67,"h":63.49,"l":59.1307,"n":22054,"o":62.99,"t":"2025-10-07T04:00:00Z","v":1369799,"vw":60.164463},{"c":59.29,"h":61.465,"l":59.25,"n":15126,"o":60.49,"t":"2025-10-08T04:00:00Z","v":791869,"vw":59.920477},{"c":59.15,"h":59.5,"l":57.01,"n":15686,"o":59.09,"t":"2025-10-09T04:00:00Z","v":869706,"vw":58.558713},{"c":58.97,"h":61.01,"l":58.56,"n":18494,"o":58.56,"t":"2025-10-10T04:00:00Z","v":1001065,"vw":59.533766},{"c":60.84,"h":62.2523,"l":60.02,"n":14646,"o":60.49,"t":"2025-10-13T04:00:00Z","v":665530,"vw":61.026659},{"c":62.41,"h":63.49,"l":59.65,"n":13994,"o":60.51,"t":"2025-10-14T04:00:00Z","v":782563,"vw":62.325917},{"c":61.67,"h":63.1,"l":61.14,"n":15606,"o":62.99,"t":"2025-10-15T04:00:00Z","v":976354,"vw":62.11143},{"c":59.65,"h":62.672,"l":58.96,"n":15967,"o":61.51,"t":"2025-10-16T04:00:00Z","v":716034,"vw":60.083401},{"c":58.7,"h":60.61,"l":58.18,"n":13148,"o":59.01,"t":"2025-10-17T04:00:00Z","v":702790,"vw":59.048436},{"c":63.09,"h":63.155,"l":59.14,"n":21997,"o":59.62,"t":"2025-10-20T04:00:00Z","v":1520195,"vw":62.391524},{"c":65.27,"h":68.15,"l":63.19,"n":23592,"o":63.3,"t":"2025-10-21T04:00:00Z","v":1503590,"vw":66.370505},{"c":64.45,"h":65.99,"l":62.08,"n":21004,"o":65.01,"t":"2025-10-22T04:00:00Z","v":1283316,"vw":63.686968},{"c":65.15,"h":66.26,"l":64.51,"n":12623,"o":64.98,"t":"2025-10-23T04:00:00Z","v":551849,"vw":65.397918},{"c":67.24,"h":67.5,"l":65.51,"n":14578,"o":65.99,"t":"2025-10-24T04:00:00Z","v":861960,"vw":66.644229},{"c":68.04,"h":69.7038,"l":67.2,"n":15727,"o":67.48,"t":"2025-10-27T04:00:00Z","v":834856,"vw":68.399619},{"c":68.07,"h":68.49,"l":67.01,"n":12653,"o":67.51,"t":"2025-10-28T04:00:00Z","v":628184,"vw":67.730448},{"c":67.97,"h":69.98,"l":66.75,"n":17025,"o":67.51,"t":"2025-10-29T04:00:00Z","v":896036,"vw":68.19599},{"c":67.4,"h":68.92,"l":66.57,"n":12720,"o":67.51,"t":"2025-10-30T04:00:00Z","v":678345,"vw":67.769513},{"c":68.48,"h":69.61,"l":67.11,"n":23098,"o":67.87,"t":"2025-10-31T04:00:00Z","v":1067552,"vw":68.549833},{"c":66.34,"h":68.99,"l":65.02,"n":25941,"o":68.78,"t":"2025-11-03T05:00:00Z","v":1402168,"vw":66.16722},{"c":69.46,"h":72.14,"l":64,"n":36602,"o":64,"t":"2025-11-04T05:00:00Z","v":2517919,"vw":70.061604},{"c":73.43,"h":74.18,"l":69.01,"n":26185,"o":69.99,"t":"2025-11-05T05:00:00Z","v":1401122,"vw":72.888219},{"c":73.07,"h":74.5,"l":71.27,"n":20864,"o":73.01,"t":"2025-11-06T05:00:00Z","v":1105933,"vw":72.752082},{"c":77.08,"h":77.48,"l":72.08,"n":24502,"o":72.21,"t":"2025-11-07T05:00:00Z","v":1023142,"vw":75.281816},{"c":76.92,"h":78.55,"l":76.43,"n":21820,"o":77.61,"t":"2025-11-10T05:00:00Z","v":1071677,"vw":77.404419},{"c":78.12,"h":79.5054,"l":76.61,"n":19318,"o":76.86,"t":"2025-11-11T05:00:00Z","v":1161012,"vw":78.004976},{"c":80.09,"h":81.47,"l":78.1401,"n":18875,"o":78.45,"t":"2025-11-12T05:00:00Z","v":961541,"vw":80.136879},{"c":77.74,"h":80,"l":76.9,"n":22376,"o":79.75,"t":"2025-11-13T05:00:00Z","v":1000249,"vw":78.048423},{"c":77.12,"h":78.78,"l":75.6516,"n":17885,"o":77.01,"t":"2025-11-14T05:00:00Z","v":741649,"vw":77.402769},{"c":75.13,"h":77.61,"l":74.22,"n":19247,"o":77.61,"t":"2025-11-17T05:00:00Z","v":1146197,"vw":75.344348},{"c":77.12,"h":77.26,"l":73.4,"n":19274,"o":74.91,"t":"2025-11-18T05:00:00Z","v":852841,"vw":75.780374},{"c":77.8,"h":79.8,"l":76.455,"n":15709,"o":77.46,"t":"2025-11-19T05:00:00Z","v":774127,"vw":78.504246},{"c":74.86,"h":81.33,"l":74.13,"n":22468,"o":78.65,"t":"2025-11-20T05:00:00Z","v":1370275,"vw":76.899208},{"c":76,"h":77.29,"l":73.03,"n":18006,"o":74.97,"t":"2025-11-21T05:00:00Z","v":891762,"vw":75.767381},{"c":77.94,"h":78.49,"l":75.44,"n":13916,"o":75.55,"t":"2025-11-24T05:00:00Z","v":769613,"vw":77.558397},{"c":81.79,"h":81.8,"l":78.59,"n":14770,"o":78.81,"t":"2025-11-25T05:00:00Z","v":684823,"vw":80.648939},{"c":82.88,"h":83.3,"l":81.85,"n":11234,"o":81.99,"t":"2025-11-26T05:00:00Z","v":535316,"vw":82.752709},{"c":84.59,"h":84.78,"l":82.6897,"n":5638,"o":83.58,"t":"2025-11-28T05:00:00Z","v":238060,"vw":84.126287},{"c":83.14,"h":84.32,"l":81.68,"n":15497,"o":83.4,"t":"2025-12-01T05:00:00Z","v":719068,"vw":83.141269},{"c":81.86,"h":84.13,"l":80.44,"n":14957,"o":83.4,"t":"2025-12-02T05:00:00Z","v":876149,"vw":81.986281},{"c":81.47,"h":81.97,"l":80.28,"n":13074,"o":81.51,"t":"2025-12-03T05:00:00Z","v":619014,"vw":81.212878},{"c":82.76,"h":83.69,"l":81.225,"n":15277,"o":81.41,"t":"2025-12-04T05:00:00Z","v":752565,"vw":83.027462},{"c":84.31,"h":85.48,"l":82.24,"n":13170,"o":82.51,"t":"2025-12-05T05:00:00Z","v":518226,"vw":83.787378},{"c":84.1,"h":84.98,"l":82.66,"n":11362,"o":84.63,"t":"2025-12-08T05:00:00Z","v":478419,"vw":83.683591},{"c":87.1,"h":87.45,"l":83.935,"n":11943,"o":84.49,"t":"2025-12-09T05:00:00Z","v":707120,"vw":86.397074},{"c":86.56,"h":87.98,"l":85.2863,"n":11638,"o":86.51,"t":"2025-12-10T05:00:00Z","v":814973,"vw":86.679467},{"c":89.15,"h":89.37,"l":86.35,"n":12109,"o":86.35,"t":"2025-12-11T05:00:00Z","v":618814,"vw":88.541855},{"c":89.79,"h":93.49,"l":89.37,"n":13816,"o":89.49,"t":"2025-12-12T05:00:00Z","v":978946,"vw":90.935108},{"c":89.86,"h":91.535,"l":89.37,"n":14726,"o":90.28,"t":"2025-12-15T05:00:00Z","v":728780,"vw":90.405004},{"c":87.5,"h":88.68,"l":85.27,"n":19496,"o":87.91,"t":"2025-12-16T05:00:00Z","v":1374646,"vw":86.790711},{"c":86.27,"h":88.585,"l":85.27,"n":12197,"o":87.11,"t":"2025-12-17T05:00:00Z","v":590281,"vw":86.474157},{"c":89.27,"h":91.44,"l":88.56,"n":17780,"o":88.98,"t":"2025-12-18T05:00:00Z","v":1062666,"vw":89.637377},{"c":93.24,"h":94.64,"l":90.01,"n":19060,"o":90.49,"t":"2025-12-19T05:00:00Z","v":1231659,"vw":92.72475},{"c":95.29,"h":96.73,"l":93.49,"n":12435,"o":93.49,"t":"2025-12-22T05:00:00Z","v":848413,"vw":95.507557},{"c":93.92,"h":95.8796,"l":93.585,"n":9913,"o":94.77,"t":"2025-12-23T05:00:00Z","v":596423,"vw":94.087827},{"c":93.99,"h":94.74,"l":92.6,"n":7472,"o":94.03,"t":"2025-12-24T05:00:00Z","v":913736,"vw":93.713024},{"c":93.43,"h":94.21,"l":92.53,"n":7698,"o":93.92,"t":"2025-12-26T05:00:00Z","v":273447,"vw":93.263836},{"c":93.19,"h":94.23,"l":92.7,"n":13808,"o":93.49,"t":"2025-12-29T05:00:00Z","v":523545,"vw":93.402081},{"c":96.76,"h":97.2,"l":93.01,"n":13041,"o":93.01,"t":"2025-12-30T05:00:00Z","v":535690,"vw":96.030749},{"c":95.08,"h":97.05,"l":95.01,"n":10857,"o":96.99,"t":"2025-12-31T05:00:00Z","v":449377,"vw":95.677411},{"c":94.3,"h":95,"l":90.88,"n":15889,"o":94.69,"t":"2026-01-02T05:00:00Z","v":908367,"vw":93.13229},{"c":93.43,"h":95.055,"l":90.41,"n":14575,"o":94.27,"t":"2026-01-05T05:00:00Z","v":722458,"vw":93.216284},{"c":92.39,"h":94.75,"l":91.53,"n":12854,"o":93.6,"t":"2026-01-06T05:00:00Z","v":574948,"vw":93.239505},{"c":91.37,"h":92,"l":88.6994,"n":18948,"o":91.45,"t":"2026-01-07T05:00:00Z","v":1310377,"vw":90.320348},{"c":91.37,"h":94.285,"l":90.99,"n":13434,"o":92.02,"t":"2026-01-08T05:00:00Z","v":656580,"vw":92.050265},{"c":95.26,"h":97.02,"l":92.49,"n":15669,"o":93.2,"t":"2026-01-09T05:00:00Z","v":691963,"vw":95.213306},{"c":94.78,"h":95.6948,"l":93.295,"n":13267,"o":94.68,"t":"2026-01-12T05:00:00Z","v":876686,"vw":94.695377},{"c":97.87,"h":98.29,"l":94.16,"n":15887,"o":94.47,"t":"2026-01-13T05:00:00Z","v":989032,"vw":97.06368},{"c":98.25,"h":98.42,"l":96.17,"n":13180,"o":97.54,"t":"2026-01-14T05:00:00Z","v":531278,"vw":97.661857},{"c":96.44,"h":101.891,"l":96.16,"n":18390,"o":99.47,"t":"2026-01-15T05:00:00Z","v":1330145,"vw":97.544377},{"c":96.36,"h":97.88,"l":95.11,"n":11537,"o":96.5,"t":"2026-01-16T05:00:00Z","v":619619,"vw":96.417119},{"c":95.32,"h":100.64,"l":94.31,"n":17524,"o":96.85,"t":"2026-01-20T05:00:00Z","v":893026,"vw":97.635173},{"c":93.15,"h":95.965,"l":90.76,"n":15501,"o":95.54,"t":"2026-01-21T05:00:00Z","v":728354,"vw":92.967941},{"c":98.38,"h":100.22,"l":96.28,"n":18716,"o":96.49,"t":"2026-01-22T05:00:00Z","v":1000293,"vw":98.664786},{"c":96.2,"h":99.535,"l":95.31,"n":12091,"o":98.86,"t":"2026-01-23T05:00:00Z","v":612618,"vw":96.486022},{"c":95.58,"h":98.59,"l":95.405,"n":9966,"o":96.74,"t":"2026-01-26T05:00:00Z","v":521710,"vw":95.988919},{"c":96.37,"h":97.46,"l":94.66,"n":9039,"o":96.02,"t":"2026-01-27T05:00:00Z","v":395122,"vw":96.009031},{"c":94.31,"h":96.24,"l":93.6,"n":9328,"o":95.54,"t":"2026-01-28T05:00:00Z","v":349603,"vw":94.644261},{"c":96.35,"h":97.0914,"l":92.6857,"n":11719,"o":94.89,"t":"2026-01-29T05:00:00Z","v":553799,"vw":95.345274},{"c":95.51,"h":97.99,"l":94.04,"n":12945,"o":96.35,"t":"2026-01-30T05:00:00Z","v":597082,"vw":95.763708},{"c":94.62,"h":98.89,"l":94.12,"n":15862,"o":95.26,"t":"2026-02-02T05:00:00Z","v":661638,"vw":95.914474},{"c":95,"h":96.625,"l":90.9613,"n":14669,"o":96.07,"t":"2026-02-03T05:00:00Z","v":701746,"vw":94.141281},{"c":91.7,"h":95,"l":90.21,"n":19825,"o":95,"t":"2026-02-04T05:00:00Z","v":919912,"vw":92.279756},{"c":88.41,"h":92.945,"l":87.602,"n":16522,"o":90.57,"t":"2026-02-05T05:00:00Z","v":758353,"vw":89.095333},{"c":93.21,"h":93.825,"l":88.99,"n":11894,"o":88.99,"t":"2026-02-06T05:00:00Z","v":463272,"vw":92.42255},{"c":94.92,"h":95.48,"l":92.24,"n":13013,"o":92.24,"t":"2026-02-09T05:00:00Z","v":522129,"vw":94.34614},{"c":97.47,"h":97.7,"l":95,"n":10808,"o":95.27,"t":"2026-02-10T05:00:00Z","v":512132,"vw":97.15894},{"c":94.8,"h":99.38,"l":94.51,"n":16720,"o":97.99,"t":"2026-02-11T05:00:00Z","v":936169,"vw":96.013857},{"c":115.72,"h":117.055,"l":106.08,"n":40164,"o":108.56,"t":"2026-02-12T05:00:00Z","v":2524320,"vw":113.833034},{"c":115.7,"h":117.5,"l":110.36,"n":28862,"o":116,"t":"2026-02-13T05:00:00Z","v":1417038,"vw":114.768722},{"c":114.71,"h":118.13,"l":113.47,"n":15509,"o":115.9,"t":"2026-02-17T05:00:00Z","v":653645,"vw":115.090201},{"c":115.24,"h":118.1395,"l":114.57,"n":14638,"o":114.95,"t":"2026-02-18T05:00:00Z","v":610297,"vw":115.620129},{"c":115.29,"h":117.7899,"l":113.97,"n":11116,"o":114.4,"t":"2026-02-19T05:00:00Z","v":447903,"vw":115.106907},{"c":114.24,"h":115.5,"l":113.14,"n":12088,"o":115.17,"t":"2026-02-20T05:00:00Z","v":684204,"vw":114.293807},{"c":111.3,"h":113.52,"l":110.74,"n":11937,"o":113.5,"t":"2026-02-23T05:00:00Z","v":503141,"vw":111.661398},{"c":113.21,"h":115.75,"l":110.5,"n":11948,"o":110.95,"t":"2026-02-24T05:00:00Z","v":516299,"vw":113.790659},{"c":114.21,"h":117,"l":112.0709,"n":10830,"o":113.42,"t":"2026-02-25T05:00:00Z","v":701832,"vw":114.732118},{"c":116.32,"h":117.045,"l":114,"n":11850,"o":115.42,"t":"2026-02-26T05:00:00Z","v":525854,"vw":115.705716},{"c":119.01,"h":120.2699,"l":112.63,"n":16405,"o":115.52,"t":"2026-02-27T05:00:00Z","v":804980,"vw":118.310967},{"c":114.4,"h":117.8852,"l":113.78,"n":15016,"o":116.51,"t":"2026-03-02T05:00:00Z","v":674082,"vw":114.998999},{"c":111.61,"h":113.67,"l":109.61,"n":15214,"o":112.44,"t":"2026-03-03T05:00:00Z","v":751626,"vw":111.683497},{"c":115.98,"h":117.16,"l":111.16,"n":18387,"o":113.28,"t":"2026-03-04T05:00:00Z","v":1106031,"vw":114.991634},{"c":113.79,"h":115.7399,"l":111.45,"n":13836,"o":114.31,"t":"2026-03-05T05:00:00Z","v":667960,"vw":113.636081},{"c":112.82,"h":114.76,"l":110.55,"n":14076,"o":110.84,"t":"2026-03-06T05:00:00Z","v":674649,"vw":112.79825},{"c":117.74,"h":119.49,"l":113.8,"n":29309,"o":113.8,"t":"2026-03-09T04:00:00Z","v":1705066,"vw":116.945286},{"c":115.12,"h":121.93,"l":114.55,"n":19005,"o":119.29,"t":"2026-03-10T04:00:00Z","v":937798,"vw":116.621526},{"c":113.71,"h":118.07,"l":112.03,"n":19372,"o":114.19,"t":"2026-03-11T04:00:00Z","v":1006773,"vw":114.751392},{"c":109.89,"h":113.3,"l":108.63,"n":15984,"o":111.72,"t":"2026-03-12T04:00:00Z","v":817834,"vw":110.345148},{"c":105.7,"h":111.64,"l":104.645,"n":17647,"o":110,"t":"2026-03-13T04:00:00Z","v":1105769,"vw":106.864137},{"c":110.91,"h":111.87,"l":105.51,"n":13165,"o":106.15,"t":"2026-03-16T04:00:00Z","v":705353,"vw":110.274306},{"c":111.36,"h":114.09,"l":111.2,"n":14890,"o":111.43,"t":"2026-03-17T04:00:00Z","v":810470,"vw":112.267384},{"c":110.31,"h":112.35,"l":109.89,"n":14100,"o":111.01,"t":"2026-03-18T04:00:00Z","v":655132,"vw":110.775008},{"c":112.88,"h":114.18,"l":108.826,"n":14775,"o":109.44,"t":"2026-03-19T04:00:00Z","v":692763,"vw":112.142648},{"c":107.43,"h":113.8,"l":105.6,"n":21528,"o":111.3,"t":"2026-03-20T04:00:00Z","v":4959628,"vw":107.584215},{"c":111.2,"h":113.4,"l":106.145,"n":18877,"o":107.41,"t":"2026-03-23T04:00:00Z","v":1007659,"vw":111.002723},{"c":114.82,"h":114.98,"l":109.585,"n":13921,"o":110.5,"t":"2026-03-24T04:00:00Z","v":754412,"vw":113.792432},{"c":115.82,"h":117.05,"l":113.43,"n":13402,"o":116.04,"t":"2026-03-25T04:00:00Z","v":642414,"vw":115.860217},{"c":108.33,"h":116.4,"l":108.02,"n":18020,"o":114.5,"t":"2026-03-26T04:00:00Z","v":875163,"vw":111.171086},{"c":106.77,"h":108.555,"l":104.45,"n":18186,"o":105.36,"t":"2026-03-27T04:00:00Z","v":906158,"vw":106.448518},{"c":106.58,"h":108.99,"l":104.55,"n":17429,"o":108.45,"t":"2026-03-30T04:00:00Z","v":735410,"vw":106.59008},{"c":117.4,"h":117.86,"l":107.475,"n":23315,"o":108,"t":"2026-03-31T04:00:00Z","v":1075728,"vw":115.022767},{"c":119.81,"h":123.61,"l":118.375,"n":17722,"o":118.98,"t":"2026-04-01T04:00:00Z","v":977929,"vw":120.88174},{"c":127.22,"h":127.41,"l":116.1701,"n":18940,"o":117.32,"t":"2026-04-02T04:00:00Z","v":903128,"vw":124.440783},{"c":126.33,"h":130.33,"l":125.52,"n":17663,"o":127.99,"t":"2026-04-06T04:00:00Z","v":685853,"vw":127.330401},{"c":124.25,"h":127.63,"l":123.04,"n":15172,"o":125.31,"t":"2026-04-07T04:00:00Z","v":579162,"vw":124.714413},{"c":130.94,"h":133.52,"l":128.5,"n":21959,"o":130.6,"t":"2026-04-08T04:00:00Z","v":1098199,"vw":130.734509},{"c":129.03,"h":131.76,"l":127.57,"n":15749,"o":130.5,"t":"2026-04-09T04:00:00Z","v":607585,"vw":129.277828},{"c":128.4,"h":130.4,"l":127.27,"n":11124,"o":129.03,"t":"2026-04-10T04:00:00Z","v":430756,"vw":128.227242},{"c":128.87,"h":129.37,"l":126.02,"n":12175,"o":127,"t":"2026-04-13T04:00:00Z","v":406249,"vw":128.569838},{"c":133.56,"h":133.59,"l":128.47,"n":11965,"o":129.18,"t":"2026-04-14T04:00:00Z","v":381298,"vw":132.139454},{"c":132.41,"h":136.57,"l":131.32,"n":16664,"o":135,"t":"2026-04-15T04:00:00Z","v":768516,"vw":133.588295},{"c":133.09,"h":133.29,"l":130.23,"n":14069,"o":131.8,"t":"2026-04-16T04:00:00Z","v":419821,"vw":132.092223},{"c":135.67,"h":137.295,"l":134,"n":12854,"o":135,"t":"2026-04-17T04:00:00Z","v":424912,"vw":135.858343},{"c":131.28,"h":136.9544,"l":131.13,"n":12965,"o":135.09,"t":"2026-04-20T04:00:00Z","v":366838,"vw":132.505516},{"c":127.67,"h":131.66,"l":126.68,"n":13736,"o":131.11,"t":"2026-04-21T04:00:00Z","v":412103,"vw":128.229026},{"c":129.25,"h":130.4299,"l":127,"n":14772,"o":128.95,"t":"2026-04-22T04:00:00Z","v":487590,"vw":128.656038},{"c":127.87,"h":130.96,"l":125.3731,"n":13504,"o":128,"t":"2026-04-23T04:00:00Z","v":860590,"vw":128.047899},{"c":131.38,"h":134,"l":126.2001,"n":15563,"o":127.88,"t":"2026-04-24T04:00:00Z","v":620389,"vw":131.035114},{"c":134.04,"h":135.26,"l":130,"n":15634,"o":132.63,"t":"2026-04-27T04:00:00Z","v":449265,"vw":133.740537},{"c":133,"h":133.17,"l":126.32,"n":14905,"o":132.83,"t":"2026-04-28T04:00:00Z","v":952207,"vw":130.593696},{"c":138.93,"h":139.55,"l":132.87,"n":16557,"o":132.87,"t":"2026-04-29T04:00:00Z","v":694468,"vw":137.421887},{"c":142.45,"h":142.66,"l":139.0001,"n":14590,"o":140.38,"t":"2026-04-30T04:00:00Z","v":751818,"vw":141.875525},{"c":144.73,"h":146.37,"l":142.76,"n":14781,"o":142.76,"t":"2026-05-01T04:00:00Z","v":779008,"vw":144.660056},{"c":136.46,"h":144.85,"l":136.3,"n":19937,"o":144.65,"t":"2026-05-04T04:00:00Z","v":905459,"vw":138.690795},{"c":136.6,"h":149,"l":134.56,"n":23345,"o":144.89,"t":"2026-05-05T04:00:00Z","v":1474671,"vw":138.198408},{"c":143.95,"h":146.2,"l":139.995,"n":14869,"o":140.51,"t":"2026-05-06T04:00:00Z","v":621876,"vw":144.370501},{"c":136.73,"h":144.75,"l":135.24,"n":15450,"o":143.88,"t":"2026-05-07T04:00:00Z","v":684352,"vw":137.888599},{"c":133.33,"h":139.66,"l":132.9,"n":13560,"o":139.46,"t":"2026-05-08T04:00:00Z","v":550567,"vw":134.501011},{"c":126.91,"h":133.16,"l":125.05,"n":18289,"o":133.16,"t":"2026-05-11T04:00:00Z","v":753726,"vw":127.394426},{"c":135.96,"h":136.68,"l":124.11,"n":21175,"o":125.13,"t":"2026-05-12T04:00:00Z","v":1463080,"vw":132.472608},{"c":131.79,"h":136.41,"l":130.38,"n":17962,"o":136,"t":"2026-05-13T04:00:00Z","v":1320013,"vw":132.860958},{"c":134.84,"h":138.68,"l":132.36,"n":12897,"o":134.94,"t":"2026-05-14T04:00:00Z","v":572601,"vw":134.639875},{"c":134.33,"h":136.76,"l":130.98,"n":12733,"o":133.06,"t":"2026-05-15T04:00:00Z","v":484292,"vw":134.662913},{"c":137.42,"h":137.67,"l":130.36,"n":14836,"o":135,"t":"2026-05-18T04:00:00Z","v":639749,"vw":135.179024},{"c":135.33,"h":136.73,"l":132.97,"n":14239,"o":136.73,"t":"2026-05-19T04:00:00Z","v":637514,"vw":135.014608},{"c":134.4,"h":138.595,"l":133.5,"n":12496,"o":137.36,"t":"2026-05-20T04:00:00Z","v":477189,"vw":135.400637},{"c":130.23,"h":133.25,"l":128.565,"n":13171,"o":132.33,"t":"2026-05-21T04:00:00Z","v":476989,"vw":130.565234},{"c":129.37,"h":132.25,"l":128.54,"n":13927,"o":130.99,"t":"2026-05-22T04:00:00Z","v":607881,"vw":129.621808},{"c":134.14,"h":134.45,"l":130,"n":11645,"o":130.51,"t":"2026-05-26T04:00:00Z","v":471749,"vw":132.930107},{"c":131.51,"h":135.62,"l":130.405,"n":9593,"o":134.49,"t":"2026-05-27T04:00:00Z","v":294480,"vw":132.228754},{"c":133.75,"h":136.49,"l":130.1,"n":12035,"o":131.56,"t":"2026-05-28T04:00:00Z","v":432676,"vw":134.050829},{"c":138.48,"h":138.7,"l":131.545,"n":13808,"o":132.13,"t":"2026-05-29T04:00:00Z","v":927047,"vw":136.849532},{"c":145.78,"h":147.805,"l":136.9,"n":20974,"o":138.47,"t":"2026-06-01T04:00:00Z","v":1158195,"vw":144.743891},{"c":141.95,"h":145.78,"l":140.74,"n":13985,"o":142.95,"t":"2026-06-02T04:00:00Z","v":673052,"vw":142.323795},{"c":141.75,"h":143.23,"l":137.43,"n":13768,"o":141.12,"t":"2026-06-03T04:00:00Z","v":724163,"vw":140.745474},{"c":142.18,"h":147,"l":137.5863,"n":16184,"o":140.58,"t":"2026-06-04T04:00:00Z","v":1115551,"vw":142.227798},{"c":139.5,"h":141.28,"l":136.12,"n":13923,"o":139.46,"t":"2026-06-05T04:00:00Z","v":598115,"vw":139.299803},{"c":137.5,"h":143.9699,"l":135.02,"n":14713,"o":142.19,"t":"2026-06-08T04:00:00Z","v":599721,"vw":138.096581},{"c":139.63,"h":141.69,"l":132.6101,"n":12988,"o":138.73,"t":"2026-06-09T04:00:00Z","v":564435,"vw":138.401323},{"c":142,"h":143.9,"l":138.42,"n":12687,"o":139.35,"t":"2026-06-10T04:00:00Z","v":656844,"vw":141.971547},{"c":150.77,"h":151.94,"l":142,"n":15804,"o":142.5,"t":"2026-06-11T04:00:00Z","v":613606,"vw":148.340164},{"c":153.25,"h":154.57,"l":148.34,"n":14862,"o":150.86,"t":"2026-06-12T04:00:00Z","v":555367,"vw":152.43461},{"c":154.38,"h":156.59,"l":152.05,"n":16615,"o":154.77,"t":"2026-06-15T04:00:00Z","v":684063,"vw":154.261351},{"c":153.89,"h":158.85,"l":153.62,"n":16952,"o":154.27,"t":"2026-06-16T04:00:00Z","v":967808,"vw":155.774092},{"c":152.35,"h":160.36,"l":148.1901,"n":18658,"o":158,"t":"2026-06-17T04:00:00Z","v":1179151,"vw":152.282165},{"c":157.33,"h":159.58,"l":152.4443,"n":15531,"o":154.1,"t":"2026-06-18T04:00:00Z","v":938645,"vw":156.81288},{"c":157.24,"h":158.5,"l":152.7901,"n":12946,"o":157.11,"t":"2026-06-22T04:00:00Z","v":622927,"vw":156.2399},{"c":158.2,"h":160.67,"l":152.1199,"n":12889,"o":154.13,"t":"2026-06-23T04:00:00Z","v":480657,"vw":158.427152},{"c":155.12,"h":162.005,"l":154.26,"n":13915,"o":157.69,"t":"2026-06-24T04:00:00Z","v":573023,"vw":157.757171},{"c":161.35,"h":161.42,"l":155.36,"n":14123,"o":155.6,"t":"2026-06-25T04:00:00Z","v":566929,"vw":159.367654},{"c":169.85,"h":171.47,"l":160.99,"n":20059,"o":161.15,"t":"2026-06-26T04:00:00Z","v":1622490,"vw":168.556349},{"c":172.34,"h":172.34,"l":165.655,"n":16855,"o":166.9,"t":"2026-06-29T04:00:00Z","v":745091,"vw":169.521887},{"c":173.03,"h":174.6,"l":169.59,"n":16547,"o":169.99,"t":"2026-06-30T04:00:00Z","v":821345,"vw":172.840504},{"c":169.12,"h":174.3,"l":165.28,"n":17645,"o":170.53,"t":"2026-07-01T04:00:00Z","v":723192,"vw":169.4972},{"c":163.79,"h":170,"l":162.125,"n":16318,"o":169.12,"t":"2026-07-02T04:00:00Z","v":679987,"vw":164.270949},{"c":151.51,"h":166.275,"l":150.04,"n":17753,"o":164.34,"t":"2026-07-06T04:00:00Z","v":706734,"vw":155.587204},{"c":156.48,"h":158.27,"l":148.0101,"n":19620,"o":150.24,"t":"2026-07-07T04:00:00Z","v":962989,"vw":155.084279},{"c":151.08,"h":160,"l":150.49,"n":15264,"o":157.06,"t":"2026-07-08T04:00:00Z","v":607668,"vw":152.585767},{"c":152.01,"h":155.55,"l":148.9,"n":12589,"o":153.78,"t":"2026-07-09T04:00:00Z","v":712820,"vw":152.391933},{"c":148.2,"h":154.255,"l":145.54,"n":12632,"o":151.72,"t":"2026-07-10T04:00:00Z","v":512620,"vw":148.16731},{"c":144.98,"h":147.325,"l":141.7004,"n":13209,"o":146.76,"t":"2026-07-13T04:00:00Z","v":462844,"vw":144.701387},{"c":137.02,"h":145.925,"l":135.69,"n":14766,"o":145.35,"t":"2026-07-14T04:00:00Z","v":635924,"vw":138.667222},{"c":143.42,"h":143.82,"l":137.72,"n":13522,"o":137.72,"t":"2026-07-15T04:00:00Z","v":509127,"vw":142.382226},{"c":138.54,"h":144.42,"l":136.7,"n":11483,"o":142.35,"t":"2026-07-16T04:00:00Z","v":530734,"vw":139.228653},{"c":142.62,"h":142.93,"l":135.0001,"n":11806,"o":135.89,"t":"2026-07-17T04:00:00Z","v":409812,"vw":141.558206},{"c":137.54,"h":147.74,"l":135.78,"n":11648,"o":143.5,"t":"2026-07-20T04:00:00Z","v":434315,"vw":139.321552},{"c":142.2,"h":142.3725,"l":135.01,"n":13252,"o":139.6,"t":"2026-07-21T04:00:00Z","v":456885,"vw":140.642451},{"c":138.25,"h":141,"l":136.665,"n":12585,"o":141,"t":"2026-07-22T04:00:00Z","v":558772,"vw":138.501008},{"c":133.31,"h":140.24,"l":132.77,"n":15278,"o":137.95,"t":"2026-07-23T04:00:00Z","v":838499,"vw":134.572954},{"c":136.26,"h":139.86,"l":132.8978,"n":12676,"o":134.96,"t":"2026-07-24T04:00:00Z","v":465658,"vw":136.372888},{"c":139.95,"h":143.11,"l":136.05,"n":13406,"o":138.3,"t":"2026-07-27T04:00:00Z","v":628967,"vw":139.223083},{"c":141.3,"h":142.12,"l":136.25,"n":13199,"o":139.17,"t":"2026-07-28T04:00:00Z","v":821402,"vw":139.212248},{"c":140.17,"h":141.55,"l":133.55,"n":18818,"o":141.1,"t":"2026-07-29T04:00:00Z","v":926678,"vw":138.23803},{"c":148.32,"h":151,"l":133.43,"n":27087,"o":139.01,"t":"2026-07-30T04:00:00Z","v":1802915,"vw":146.741837},{"c":143.25,"h":150.69,"l":141.59,"n":17884,"o":146.96,"t":"2026-07-31T04:00:00Z","v":1102295,"vw":145.16773},{"c":147.29,"h":150.18,"l":140.25,"n":16192,"o":140.29,"t":"2026-08-03T04:00:00Z","v":712146,"vw":147.330706},{"c":158.54,"h":160.13,"l":150.87,"n":22211,"o":150.87,"t":"2026-08-04T04:00:00Z","v":898700,"vw":157.199445},{"c":160.64,"h":164.27,"l":158.5,"n":16272,"o":159.16,"t":"2026-08-05T04:00:00Z","v":863423,"vw":161.609491},{"c":154.23,"h":161.43,"l":154.16,"n":15601,"o":160.2,"t":"2026-08-06T04:00:00Z","v":632977,"vw":155.820218},{"c":159.54,"h":161.39,"l":154.91,"n":13286,"o":154.91,"t":"2026-08-07T04:00:00Z","v":854824,"vw":159.000364},{"c":162.49,"h":163.81,"l":157.72,"n":13412,"o":159.54,"t":"2026-08-10T04:00:00Z","v":572734,"vw":161.864395},{"c":162.37,"h":166.435,"l":162.005,"n":13689,"o":162.76,"t":"2026-08-11T04:00:00Z","v":536242,"vw":163.660265},{"c":175.09,"h":176,"l":164.78,"n":21109,"o":164.78,"t":"2026-08-12T04:00:00Z","v":873236,"vw":173.189626},{"c":176.38,"h":181.63,"l":172.18,"n":27771,"o":175.1,"t":"2026-08-13T04:00:00Z","v":1581969,"vw":176.440607},{"c":168,"h":178.8389,"l":167.46,"n":16876,"o":176.68,"t":"2026-08-14T04:00:00Z","v":519599,"vw":171.014127},{"c":171.6,"h":171.73,"l":165,"n":15213,"o":168.1,"t":"2026-08-17T04:00:00Z","v":649091,"vw":170.030092},{"c":164.22,"h":172.61,"l":163.38,"n":15159,"o":170.98,"t":"2026-08-18T04:00:00Z","v":924011,"vw":166.039011},{"c":159.79,"h":166.47,"l":159,"n":14855,"o":165.84,"t":"2026-08-19T04:00:00Z","v":558795,"vw":161.297198},{"c":156.23,"h":162.95,"l":155.36,"n":14820,"o":160.27,"t":"2026-08-20T04:00:00Z","v":953044,"vw":157.889057},{"c":158.36,"h":161.27,"l":154,"n":12927,"o":156.33,"t":"2026-08-21T04:00:00Z","v":738842,"vw":158.284951},{"c":157.31,"h":160.6,"l":156.69,"n":16087,"o":158.63,"t":"2026-08-24T04:00:00Z","v":521529,"vw":157.813211},{"c":159.85,"h":163.97,"l":156.935,"n":12034,"o":159.32,"t":"2026-08-25T04:00:00Z","v":481295,"vw":160.037824},{"c":157.4,"h":161.42,"l":155.28,"n":11628,"o":161.42,"t":"2026-08-26T04:00:00Z","v":558064,"vw":157.457454},{"c":147.34,"h":158.44,"l":146.93,"n":14846,"o":157.47,"t":"2026-08-27T04:00:00Z","v":682291,"vw":149.289444},{"c":141.68,"h":146.92,"l":140.51,"n":14739,"o":146.45,"t":"2026-08-28T04:00:00Z","v":564859,"vw":142.386692},{"c":136.3,"h":140.67,"l":134.3,"n":18054,"o":140.42,"t":"2026-08-31T04:00:00Z","v":1010884,"vw":136.510491},{"c":133.3,"h":136.66,"l":132.8,"n":17770,"o":134.03,"t":"2026-09-01T04:00:00Z","v":863304,"vw":133.778936},{"c":140.63,"h":142.2,"l":134.71,"n":14778,"o":135.06,"t":"2026-09-02T04:00:00Z","v":601421,"vw":140.071788},{"c":143,"h":143.76,"l":138.3,"n":14081,"o":141.75,"t":"2026-09-03T04:00:00Z","v":542236,"vw":141.648976},{"c":142.42,"h":145.51,"l":141.76,"n":9622,"o":141.99,"t":"2026-09-04T04:00:00Z","v":268331,"vw":142.771025},{"c":142.41,"h":144.05,"l":140.42,"n":11861,"o":142,"t":"2026-09-08T04:00:00Z","v":411735,"vw":142.451097},{"c":140.94,"h":142.555,"l":139.01,"n":12959,"o":139.83,"t":"2026-09-09T04:00:00Z","v":542929,"vw":140.724556},{"c":141.84,"h":142.675,"l":137.775,"n":13424,"o":138.38,"t":"2026-09-10T04:00:00Z","v":368895,"vw":141.262497},{"c":143.5,"h":146.95,"l":142.01,"n":11833,"o":144.65,"t":"2026-09-11T04:00:00Z","v":456638,"vw":143.516881},{"c":147.4,"h":150.57,"l":141.7075,"n":16402,"o":142.96,"t":"2026-09-14T04:00:00Z","v":633225,"vw":147.17407},{"c":144.12,"h":149.65,"l":144.01,"n":10902,"o":147.35,"t":"2026-09-15T04:00:00Z","v":363947,"vw":145.398283},{"c":144.43,"h":147.93,"l":141.535,"n":13190,"o":146.02,"t":"2026-09-16T04:00:00Z","v":404399,"vw":144.844673},{"c":144.94,"h":151.36,"l":143.75,"n":12900,"o":148.83,"t":"2026-09-17T04:00:00Z","v":453240,"vw":146.095757},{"c":145.19,"h":145.74,"l":141.37,"n":12091,"o":144.38,"t":"2026-09-18T04:00:00Z","v":839352,"vw":145.003893},{"c":145.14,"h":149.2,"l":144.83,"n":12700,"o":146.85,"t":"2026-09-21T04:00:00Z","v":653749,"vw":145.488364},{"c":141.91,"h":149.45,"l":140.75,"n":12864,"o":146.6,"t":"2026-09-22T04:00:00Z","v":499784,"vw":143.644792},{"c":135.89,"h":140.74,"l":135.82,"n":14630,"o":140.34,"t":"2026-09-23T04:00:00Z","v":655463,"vw":136.963816},{"c":138.44,"h":138.61,"l":133.21,"n":12354,"o":135.35,"t":"2026-09-24T04:00:00Z","v":566056,"vw":136.979496},{"c":141.13,"h":142.24,"l":136.67,"n":11130,"o":139.24,"t":"2026-09-25T04:00:00Z","v":403517,"vw":140.431082},{"c":138.72,"h":141.5,"l":138.47,"n":10577,"o":139.83,"t":"2026-09-28T04:00:00Z","v":405350,"vw":139.297956},{"c":134.3,"h":141.46,"l":133.89,"n":10743,"o":140.44,"t":"2026-09-29T04:00:00Z","v":415735,"vw":135.111985},{"c":134.44,"h":137.85,"l":133.97,"n":12267,"o":134.77,"t":"2026-09-30T04:00:00Z","v":530142,"vw":135.056263},{"c":128.55,"h":134.2,"l":123.93,"n":17799,"o":134.2,"t":"2026-10-01T04:00:00Z","v":813997,"vw":127.515723},{"c":128.25,"h":132.17,"l":127.41,"n":15208,"o":129.55,"t":"2026-10-02T04:00:00Z","v":541062,"vw":128.498725},{"c":110.8,"h":122.44,"l":110.03,"n":46959,"o":120.99,"t":"2026-10-05T04:00:00Z","v":3004756,"vw":113.304325},{"c":105.38,"h":112.8,"l":103.56,"n":36836,"o":110.31,"t":"2026-10-06T04:00:00Z","v":2165254,"vw":106.331787},{"c":106.24,"h":108.26,"l":102,"n":27741,"o":103.43,"t":"2026-10-07T04:00:00Z","v":2415614,"vw":106.2115},{"c":109.25,"h":112.09,"l":103.41,"n":19733,"o":104.18,"t":"2026-10-08T04:00:00Z","v":1154951,"vw":109.547772},{"c":106.41,"h":111,"l":106.01,"n":15655,"o":108.98,"t":"2026-10-09T04:00:00Z","v":729937,"vw":106.859491},{"c":104.13,"h":106.46,"l":102.88,"n":17918,"o":105.58,"t":"2026-10-12T04:00:00Z","v":745144,"vw":103.969343},{"c":102.46,"h":104,"l":102.01,"n":14831,"o":103.08,"t":"2026-10-13T04:00:00Z","v":644837,"vw":102.914171},{"c":103.98,"h":104.905,"l":98.27,"n":23727,"o":100.56,"t":"2026-10-14T04:00:00Z","v":1455193,"vw":102.48411},{"c":108.85,"h":109.98,"l":101.8701,"n":26231,"o":103.16,"t":"2026-10-15T04:00:00Z","v":1315121,"vw":107.935751},{"c":103.53,"h":109.58,"l":101.88,"n":16497,"o":109.58,"t":"2026-10-16T04:00:00Z","v":899185,"vw":105.709039},{"c":102.89,"h":105.8548,"l":102.59,"n":11630,"o":104.49,"t":"2026-10-19T04:00:00Z","v":484109,"vw":103.447682},{"c":112.84,"h":113.94,"l":102.75,"n":25324,"o":102.98,"t":"2026-10-20T04:00:00Z","v":1487948,"vw":111.2352},{"c":114.07,"h":117.13,"l":112.84,"n":17784,"o":114.12,"t":"2026-10-21T04:00:00Z","v":956632,"vw":115.396641},{"c":111.61,"h":115.915,"l":110.64,"n":13911,"o":111.81,"t":"2026-10-22T04:00:00Z","v":587127,"vw":112.076621}],"volatilityBars":[{"c":147,"h":147,"l":147,"n":3,"o":147,"t":"2026-09-21T12:00:00Z","v":2000,"vw":147},{"c":147.69,"h":147.8,"l":145.54,"n":227,"o":146.85,"t":"2026-09-21T13:30:00Z","v":10952,"vw":146.74303},{"c":148.115,"h":149.2,"l":147.455,"n":305,"o":147.455,"t":"2026-09-21T13:45:00Z","v":13438,"vw":148.729028},{"c":147.7583,"h":148.29,"l":147.495,"n":153,"o":148.16,"t":"2026-09-21T14:00:00Z","v":7179,"vw":147.918247},{"c":147.675,"h":147.675,"l":147.15,"n":208,"o":147.48,"t":"2026-09-21T14:15:00Z","v":6266,"vw":147.309538},{"c":147.93,"h":147.945,"l":147.525,"n":264,"o":147.81,"t":"2026-09-21T14:30:00Z","v":6884,"vw":147.762593},{"c":146.42,"h":147.5,"l":146.2225,"n":112,"o":147.5,"t":"2026-09-21T14:45:00Z","v":3869,"vw":146.518947},{"c":147.28,"h":147.46,"l":146.18,"n":436,"o":146.2,"t":"2026-09-21T15:00:00Z","v":14175,"vw":146.763801},{"c":147.17,"h":147.81,"l":147.17,"n":188,"o":147.585,"t":"2026-09-21T15:15:00Z","v":5201,"vw":147.355058},{"c":146.87,"h":147.07,"l":146.485,"n":283,"o":146.94,"t":"2026-09-21T15:30:00Z","v":9357,"vw":146.8047},{"c":146.71,"h":146.885,"l":146.71,"n":122,"o":146.87,"t":"2026-09-21T15:45:00Z","v":2857,"vw":146.826333},{"c":146.62,"h":146.93,"l":146.38,"n":376,"o":146.53,"t":"2026-09-21T16:00:00Z","v":10425,"vw":146.726776},{"c":145.895,"h":146.755,"l":145.79,"n":225,"o":146.755,"t":"2026-09-21T16:15:00Z","v":5381,"vw":146.418808},{"c":145.34,"h":145.9,"l":145.33,"n":275,"o":145.67,"t":"2026-09-21T16:30:00Z","v":8261,"vw":145.674166},{"c":145.41,"h":145.425,"l":145.34,"n":156,"o":145.34,"t":"2026-09-21T16:45:00Z","v":4058,"vw":145.4045},{"c":145.56,"h":145.78,"l":145.51,"n":185,"o":145.64,"t":"2026-09-21T17:00:00Z","v":4062,"vw":145.654581},{"c":145.145,"h":145.71,"l":144.88,"n":270,"o":145.59,"t":"2026-09-21T17:15:00Z","v":9100,"vw":145.122077},{"c":145.155,"h":145.415,"l":145.15,"n":114,"o":145.41,"t":"2026-09-21T17:30:00Z","v":2425,"vw":145.268987},{"c":145.135,"h":145.3,"l":144.855,"n":421,"o":145.19,"t":"2026-09-21T17:45:00Z","v":11478,"vw":145.128502},{"c":145.535,"h":145.63,"l":144.94,"n":323,"o":144.94,"t":"2026-09-21T18:00:00Z","v":7449,"vw":145.424086},{"c":145.78,"h":146.11,"l":145.535,"n":334,"o":145.535,"t":"2026-09-21T18:15:00Z","v":9282,"vw":145.796673},{"c":145.955,"h":146.075,"l":145.48,"n":417,"o":145.91,"t":"2026-09-21T18:30:00Z","v":11416,"vw":145.764312},{"c":145.93,"h":146.2,"l":145.93,"n":412,"o":145.955,"t":"2026-09-21T18:45:00Z","v":12841,"vw":146.057605},{"c":146.355,"h":146.455,"l":145.87,"n":598,"o":145.87,"t":"2026-09-21T19:00:00Z","v":16942,"vw":146.151882},{"c":146.4325,"h":146.5,"l":146.08,"n":613,"o":146.355,"t":"2026-09-21T19:15:00Z","v":16867,"vw":146.271553},{"c":146.605,"h":146.895,"l":146.325,"n":764,"o":146.445,"t":"2026-09-21T19:30:00Z","v":18658,"vw":146.602979},{"c":144.97,"h":146.69,"l":144.83,"n":2699,"o":146.6,"t":"2026-09-21T19:45:00Z","v":114121,"vw":145.121331},{"c":145.14,"h":145.14,"l":145.14,"n":16,"o":145.14,"t":"2026-09-21T20:00:00Z","v":286956,"vw":145.14},{"c":145.4,"h":145.4,"l":145.4,"n":1,"o":145.4,"t":"2026-09-21T21:30:00Z","v":250,"vw":145.4},{"c":145.985,"h":147.08,"l":145.43,"n":107,"o":146.6,"t":"2026-09-22T13:30:00Z","v":7438,"vw":146.502709},{"c":147.42,"h":147.875,"l":146.43,"n":140,"o":146.43,"t":"2026-09-22T13:45:00Z","v":3824,"vw":147.320221},{"c":148.08,"h":148.26,"l":147.27,"n":361,"o":147.685,"t":"2026-09-22T14:00:00Z","v":17616,"vw":147.876112},{"c":147.34,"h":149.45,"l":146.875,"n":559,"o":148.08,"t":"2026-09-22T14:15:00Z","v":26423,"vw":148.239594},{"c":147.05,"h":148.5,"l":146.51,"n":455,"o":147.115,"t":"2026-09-22T14:30:00Z","v":29740,"vw":147.715544},{"c":146.77,"h":147.38,"l":146.76,"n":159,"o":147.38,"t":"2026-09-22T14:45:00Z","v":5093,"vw":147.044489},{"c":146.29,"h":146.78,"l":146.29,"n":254,"o":146.52,"t":"2026-09-22T15:00:00Z","v":5488,"vw":146.488146},{"c":145.835,"h":146.58,"l":145.43,"n":379,"o":146.51,"t":"2026-09-22T15:15:00Z","v":11663,"vw":145.950836},{"c":145.31,"h":145.83,"l":145.26,"n":438,"o":145.83,"t":"2026-09-22T15:30:00Z","v":15979,"vw":145.546771},{"c":145.51,"h":145.57,"l":145.155,"n":305,"o":145.155,"t":"2026-09-22T15:45:00Z","v":6290,"vw":145.361985},{"c":145.14,"h":145.6,"l":144.92,"n":516,"o":145.6,"t":"2026-09-22T16:00:00Z","v":24031,"vw":145.410265},{"c":144.16,"h":145.01,"l":144.16,"n":360,"o":144.75,"t":"2026-09-22T16:15:00Z","v":12220,"vw":144.656497},{"c":143.2,"h":144.11,"l":142.6901,"n":339,"o":144.11,"t":"2026-09-22T16:30:00Z","v":12655,"vw":143.538189},{"c":143.35,"h":143.35,"l":142.78,"n":357,"o":142.89,"t":"2026-09-22T16:45:00Z","v":11675,"vw":142.904106},{"c":142.515,"h":143.055,"l":142.38,"n":302,"o":143.055,"t":"2026-09-22T17:00:00Z","v":7677,"vw":142.713485},{"c":143.12,"h":143.25,"l":142.755,"n":266,"o":142.83,"t":"2026-09-22T17:15:00Z","v":10173,"vw":142.932096},{"c":143.32,"h":143.335,"l":143.14,"n":112,"o":143.21,"t":"2026-09-22T17:30:00Z","v":2277,"vw":143.252222},{"c":143.36,"h":143.605,"l":142.71,"n":368,"o":143.1,"t":"2026-09-22T17:45:00Z","v":10299,"vw":143.313578},{"c":143.4,"h":143.74,"l":143.24,"n":256,"o":143.24,"t":"2026-09-22T18:00:00Z","v":7743,"vw":143.47396},{"c":141.89,"h":143.295,"l":141.805,"n":441,"o":143.265,"t":"2026-09-22T18:15:00Z","v":14144,"vw":142.596083},{"c":141.87,"h":141.91,"l":141.38,"n":388,"o":141.79,"t":"2026-09-22T18:30:00Z","v":10336,"vw":141.647641},{"c":142.28,"h":142.53,"l":141.655,"n":293,"o":141.87,"t":"2026-09-22T18:45:00Z","v":8651,"vw":142.145097},{"c":142.14,"h":142.52,"l":141.75,"n":334,"o":142.2039,"t":"2026-09-22T19:00:00Z","v":10916,"vw":142.074779},{"c":142.44,"h":142.65,"l":141.84,"n":479,"o":142.07,"t":"2026-09-22T19:15:00Z","v":15364,"vw":142.200483},{"c":141.16,"h":142.39,"l":141.16,"n":828,"o":142.28,"t":"2026-09-22T19:30:00Z","v":20828,"vw":141.786014},{"c":141.61,"h":142.17,"l":140.75,"n":2335,"o":141.17,"t":"2026-09-22T19:45:00Z","v":104890,"vw":141.366167},{"c":141.91,"h":141.91,"l":141.91,"n":11,"o":141.91,"t":"2026-09-22T20:00:00Z","v":67568,"vw":141.91},{"c":142,"h":142,"l":142,"n":5,"o":142,"t":"2026-09-22T21:15:00Z","v":500,"vw":142},{"c":142,"h":142,"l":142,"n":1,"o":142,"t":"2026-09-23T12:00:00Z","v":200,"vw":142},{"c":139.1505,"h":140.34,"l":139.14,"n":242,"o":140.34,"t":"2026-09-23T13:30:00Z","v":9244,"vw":140.107462},{"c":138,"h":139.27,"l":137.83,"n":332,"o":139.15,"t":"2026-09-23T13:45:00Z","v":11387,"vw":138.361662},{"c":137.625,"h":138.6,"l":137.4,"n":474,"o":137.83,"t":"2026-09-23T14:00:00Z","v":18567,"vw":137.895234},{"c":136.605,"h":138.07,"l":136.58,"n":467,"o":137.625,"t":"2026-09-23T14:15:00Z","v":18457,"vw":137.536554},{"c":137.72,"h":138.42,"l":136.23,"n":686,"o":136.6,"t":"2026-09-23T14:30:00Z","v":38063,"vw":137.506667},{"c":137.875,"h":138.45,"l":137.48,"n":324,"o":137.48,"t":"2026-09-23T14:45:00Z","v":8628,"vw":137.927146},{"c":137.96,"h":138.3,"l":137.715,"n":294,"o":137.865,"t":"2026-09-23T15:00:00Z","v":9048,"vw":138.03309},{"c":136.955,"h":138.1,"l":136.39,"n":723,"o":137.97,"t":"2026-09-23T15:15:00Z","v":50517,"vw":137.440507},{"c":138.59,"h":139,"l":136.64,"n":787,"o":136.71,"t":"2026-09-23T15:30:00Z","v":34980,"vw":137.710044},{"c":140.015,"h":140.015,"l":138.675,"n":360,"o":138.69,"t":"2026-09-23T15:45:00Z","v":16978,"vw":139.27928},{"c":139.46,"h":139.8,"l":138.74,"n":233,"o":139.8,"t":"2026-09-23T16:00:00Z","v":7324,"vw":139.253027},{"c":139.43,"h":139.43,"l":139.25,"n":17,"o":139.25,"t":"2026-09-23T16:15:00Z","v":1326,"vw":139.271689},{"c":140.175,"h":140.74,"l":139.69,"n":308,"o":139.69,"t":"2026-09-23T16:30:00Z","v":8624,"vw":140.189326},{"c":139.82,"h":140.17,"l":139.32,"n":195,"o":140.17,"t":"2026-09-23T16:45:00Z","v":4585,"vw":139.724983},{"c":138.87,"h":139.87,"l":138.61,"n":225,"o":139.87,"t":"2026-09-23T17:00:00Z","v":5397,"vw":139.321557},{"c":138.88,"h":139.12,"l":138.8,"n":333,"o":138.8459,"t":"2026-09-23T17:15:00Z","v":18240,"vw":138.908721},{"c":137.785,"h":138.865,"l":137.426,"n":285,"o":138.78,"t":"2026-09-23T17:30:00Z","v":9057,"vw":138.106923},{"c":137.96,"h":138.03,"l":137.68,"n":201,"o":138.03,"t":"2026-09-23T17:45:00Z","v":6862,"vw":137.878186},{"c":137.4625,"h":137.84,"l":137.16,"n":339,"o":137.84,"t":"2026-09-23T18:00:00Z","v":11922,"vw":137.515752},{"c":137.7,"h":137.8,"l":137.305,"n":284,"o":137.42,"t":"2026-09-23T18:15:00Z","v":7847,"vw":137.667044},{"c":137.5,"h":138.21,"l":137.5,"n":303,"o":137.74,"t":"2026-09-23T18:30:00Z","v":10368,"vw":137.795487},{"c":137.12,"h":137.46,"l":136.915,"n":333,"o":137.46,"t":"2026-09-23T18:45:00Z","v":8482,"vw":137.127478},{"c":136.8,"h":137.69,"l":136.4766,"n":516,"o":137.07,"t":"2026-09-23T19:00:00Z","v":14680,"vw":137.157354},{"c":136.79,"h":137.2,"l":136.59,"n":813,"o":136.8,"t":"2026-09-23T19:15:00Z","v":18349,"vw":136.878582},{"c":137.1,"h":137.655,"l":136.74,"n":768,"o":136.79,"t":"2026-09-23T19:30:00Z","v":21204,"vw":137.153884},{"c":135.83,"h":137.01,"l":135.82,"n":2779,"o":137.01,"t":"2026-09-23T19:45:00Z","v":89927,"vw":136.190286},{"c":135.89,"h":135.89,"l":135.89,"n":12,"o":135.89,"t":"2026-09-23T20:00:00Z","v":170270,"vw":135.89},{"c":136.18,"h":136.18,"l":136.18,"n":23,"o":136.18,"t":"2026-09-24T08:00:00Z","v":805,"vw":136.18},{"c":135.59,"h":135.59,"l":135.59,"n":2,"o":135.59,"t":"2026-09-24T12:45:00Z","v":101,"vw":135.59},{"c":135.4,"h":135.67,"l":134.35,"n":239,"o":135.35,"t":"2026-09-24T13:30:00Z","v":12093,"vw":135.150575},{"c":134.9375,"h":136.345,"l":134.3101,"n":235,"o":135.36,"t":"2026-09-24T13:45:00Z","v":9759,"vw":135.363574},{"c":134.06,"h":135.11,"l":133.34,"n":420,"o":135.095,"t":"2026-09-24T14:00:00Z","v":16529,"vw":134.179668},{"c":133.86,"h":134.0463,"l":133.21,"n":246,"o":133.6,"t":"2026-09-24T14:15:00Z","v":6941,"vw":133.722751},{"c":133.41,"h":134.28,"l":133.41,"n":330,"o":133.86,"t":"2026-09-24T14:30:00Z","v":9267,"vw":133.934444},{"c":134.63,"h":134.63,"l":133.42,"n":351,"o":133.42,"t":"2026-09-24T14:45:00Z","v":10539,"vw":133.969738},{"c":134.755,"h":134.83,"l":133.77,"n":315,"o":134.44,"t":"2026-09-24T15:00:00Z","v":13788,"vw":134.309328},{"c":135.245,"h":135.255,"l":134.39,"n":322,"o":134.71,"t":"2026-09-24T15:15:00Z","v":10782,"vw":134.763475},{"c":135.805,"h":136.105,"l":135.11,"n":407,"o":135.13,"t":"2026-09-24T15:30:00Z","v":13484,"vw":135.690577},{"c":135.985,"h":136.09,"l":135.26,"n":134,"o":135.68,"t":"2026-09-24T15:45:00Z","v":4178,"vw":135.79706},{"c":136.09,"h":136.18,"l":135.6641,"n":322,"o":135.6641,"t":"2026-09-24T16:00:00Z","v":10013,"vw":136.01078},{"c":137.65,"h":138.07,"l":136.18,"n":516,"o":136.18,"t":"2026-09-24T16:15:00Z","v":23858,"vw":137.719364},{"c":137.19,"h":138.25,"l":137.06,"n":395,"o":137.435,"t":"2026-09-24T16:30:00Z","v":20482,"vw":137.591533},{"c":137.06,"h":137.61,"l":136.84,"n":179,"o":137.17,"t":"2026-09-24T16:45:00Z","v":8355,"vw":137.183889},{"c":137.95,"h":138.1,"l":137.17,"n":266,"o":137.17,"t":"2026-09-24T17:00:00Z","v":9573,"vw":137.695674},{"c":136.86,"h":137.99,"l":136.67,"n":147,"o":137.99,"t":"2026-09-24T17:15:00Z","v":3512,"vw":137.439909},{"c":136.595,"h":137.3,"l":136.28,"n":503,"o":136.61,"t":"2026-09-24T17:30:00Z","v":22902,"vw":136.669835},{"c":136.27,"h":136.6,"l":135.895,"n":333,"o":136.6,"t":"2026-09-24T17:45:00Z","v":12469,"vw":136.29339},{"c":136.32,"h":136.38,"l":135.47,"n":258,"o":136.01,"t":"2026-09-24T18:00:00Z","v":6498,"vw":136.156136},{"c":137.365,"h":137.41,"l":136.41,"n":325,"o":136.54,"t":"2026-09-24T18:15:00Z","v":14246,"vw":137.044407},{"c":137.27,"h":137.37,"l":136.82,"n":242,"o":137.37,"t":"2026-09-24T18:30:00Z","v":7312,"vw":137.195138},{"c":137.92,"h":137.93,"l":137.05,"n":362,"o":137.27,"t":"2026-09-24T18:45:00Z","v":12121,"vw":137.47638},{"c":137.72,"h":138.17,"l":137.58,"n":408,"o":137.91,"t":"2026-09-24T19:00:00Z","v":10935,"vw":137.905857},{"c":136.62,"h":137.89,"l":135.91,"n":1177,"o":137.83,"t":"2026-09-24T19:15:00Z","v":67463,"vw":136.606301},{"c":137.005,"h":137.22,"l":136.13,"n":576,"o":136.61,"t":"2026-09-24T19:30:00Z","v":21536,"vw":136.541431},{"c":138.51,"h":138.61,"l":137.06,"n":2257,"o":137.085,"t":"2026-09-24T19:45:00Z","v":98408,"vw":138.070145},{"c":138.44,"h":138.44,"l":138.44,"n":23,"o":138.44,"t":"2026-09-24T20:00:00Z","v":98117,"vw":138.44},{"c":138.44,"h":138.44,"l":138.44,"n":2,"o":138.44,"t":"2026-09-24T20:15:00Z","v":144,"vw":138.44},{"c":139,"h":139,"l":139,"n":4,"o":139,"t":"2026-09-25T12:00:00Z","v":271,"vw":139},{"c":140.14,"h":141.04,"l":138.73,"n":376,"o":139.24,"t":"2026-09-25T13:30:00Z","v":15352,"vw":139.607476},{"c":140.26,"h":140.94,"l":140.105,"n":462,"o":140.145,"t":"2026-09-25T13:45:00Z","v":16910,"vw":140.626955},{"c":138.15,"h":140.25,"l":137.94,"n":323,"o":140.195,"t":"2026-09-25T14:00:00Z","v":21795,"vw":139.657374},{"c":138.06,"h":138.465,"l":137.74,"n":183,"o":137.815,"t":"2026-09-25T14:15:00Z","v":6065,"vw":138.199814},{"c":137.5275,"h":137.945,"l":137.13,"n":218,"o":137.56,"t":"2026-09-25T14:30:00Z","v":4473,"vw":137.597663},{"c":137.15,"h":137.52,"l":136.67,"n":241,"o":137.52,"t":"2026-09-25T14:45:00Z","v":5146,"vw":136.993782},{"c":136.95,"h":137.2,"l":136.76,"n":126,"o":136.98,"t":"2026-09-25T15:00:00Z","v":3495,"vw":136.970879},{"c":137.11,"h":137.1925,"l":136.855,"n":162,"o":136.855,"t":"2026-09-25T15:15:00Z","v":4120,"vw":136.990962},{"c":137.445,"h":137.645,"l":137.34,"n":274,"o":137.34,"t":"2026-09-25T15:30:00Z","v":9866,"vw":137.484962},{"c":138.1999,"h":138.1999,"l":137.31,"n":208,"o":137.65,"t":"2026-09-25T15:45:00Z","v":3656,"vw":137.581873},{"c":138.85,"h":139.06,"l":138.18,"n":551,"o":138.18,"t":"2026-09-25T16:00:00Z","v":21116,"vw":138.581809},{"c":139.41,"h":139.47,"l":138.79,"n":147,"o":138.84,"t":"2026-09-25T16:15:00Z","v":3384,"vw":139.086877},{"c":139.43,"h":139.47,"l":139.16,"n":119,"o":139.39,"t":"2026-09-25T16:30:00Z","v":3367,"vw":139.332349},{"c":139.49,"h":139.49,"l":139.155,"n":100,"o":139.17,"t":"2026-09-25T16:45:00Z","v":2325,"vw":139.320447},{"c":139.9,"h":140.01,"l":139.5675,"n":185,"o":139.61,"t":"2026-09-25T17:00:00Z","v":5525,"vw":139.682357},{"c":139.73,"h":140,"l":139.5,"n":102,"o":140,"t":"2026-09-25T17:15:00Z","v":2805,"vw":139.770468},{"c":139.53,"h":139.83,"l":139.53,"n":223,"o":139.76,"t":"2026-09-25T17:30:00Z","v":5129,"vw":139.678247},{"c":138.765,"h":139.425,"l":138.705,"n":90,"o":139.425,"t":"2026-09-25T17:45:00Z","v":1944,"vw":138.958636},{"c":139.49,"h":139.49,"l":138.75,"n":241,"o":138.75,"t":"2026-09-25T18:00:00Z","v":5729,"vw":139.034242},{"c":139.21,"h":139.42,"l":139.06,"n":166,"o":139.42,"t":"2026-09-25T18:15:00Z","v":4451,"vw":139.268636},{"c":139.28,"h":139.55,"l":139.15,"n":192,"o":139.26,"t":"2026-09-25T18:30:00Z","v":3813,"vw":139.327485},{"c":141.09,"h":141.09,"l":139.24,"n":472,"o":139.36,"t":"2026-09-25T18:45:00Z","v":17813,"vw":140.129275},{"c":141.235,"h":141.31,"l":140.61,"n":393,"o":140.945,"t":"2026-09-25T19:00:00Z","v":14608,"vw":140.944975},{"c":141.71,"h":141.71,"l":141.1,"n":422,"o":141.36,"t":"2026-09-25T19:15:00Z","v":12810,"vw":141.381787},{"c":142,"h":142,"l":140.65,"n":924,"o":141.62,"t":"2026-09-25T19:30:00Z","v":42970,"vw":141.527483},{"c":141.13,"h":142.24,"l":141.13,"n":2217,"o":142.01,"t":"2026-09-25T19:45:00Z","v":76265,"vw":141.659533},{"c":141.13,"h":141.13,"l":141.13,"n":18,"o":141.13,"t":"2026-09-25T20:00:00Z","v":67532,"vw":141.13},{"c":143.88,"h":143.88,"l":143.88,"n":1,"o":143.88,"t":"2026-09-25T21:45:00Z","v":480,"vw":143.88},{"c":138.7,"h":138.7,"l":138.7,"n":3,"o":138.7,"t":"2026-09-28T12:00:00Z","v":496,"vw":138.7},{"c":140.63,"h":141.23,"l":139.735,"n":226,"o":139.83,"t":"2026-09-28T13:30:00Z","v":8132,"vw":140.372678},{"c":141.065,"h":141.32,"l":139.93,"n":149,"o":140,"t":"2026-09-28T13:45:00Z","v":3862,"vw":140.532034},{"c":140.95,"h":141,"l":140.37,"n":275,"o":140.81,"t":"2026-09-28T14:00:00Z","v":11094,"vw":140.726552},{"c":141.34,"h":141.5,"l":140.22,"n":164,"o":140.64,"t":"2026-09-28T14:15:00Z","v":4986,"vw":140.788012},{"c":140.86,"h":141.43,"l":140.17,"n":399,"o":140.69,"t":"2026-09-28T14:30:00Z","v":22174,"vw":140.692609},{"c":140.41,"h":140.74,"l":139.78,"n":604,"o":140.64,"t":"2026-09-28T14:45:00Z","v":15883,"vw":140.362257},{"c":139.46,"h":140.39,"l":139.46,"n":258,"o":140.27,"t":"2026-09-28T15:00:00Z","v":5116,"vw":140.065077},{"c":139.23,"h":139.9,"l":139.2,"n":642,"o":139.425,"t":"2026-09-28T15:15:00Z","v":22602,"vw":139.400999},{"c":139.54,"h":139.54,"l":139.1,"n":301,"o":139.26,"t":"2026-09-28T15:30:00Z","v":4910,"vw":139.372387},{"c":139.115,"h":139.33,"l":138.99,"n":125,"o":139.29,"t":"2026-09-28T15:45:00Z","v":2982,"vw":139.134349},{"c":139.17,"h":139.35,"l":139.12,"n":91,"o":139.12,"t":"2026-09-28T16:00:00Z","v":2501,"vw":139.258583},{"c":140.735,"h":141.075,"l":139.45,"n":300,"o":139.45,"t":"2026-09-28T16:15:00Z","v":6539,"vw":140.475075},{"c":139.385,"h":140.71,"l":139.385,"n":125,"o":140.71,"t":"2026-09-28T16:30:00Z","v":2922,"vw":140.045186},{"c":139.345,"h":139.71,"l":139.345,"n":95,"o":139.375,"t":"2026-09-28T16:45:00Z","v":1871,"vw":139.516667},{"c":140.24,"h":140.28,"l":139.19,"n":177,"o":139.19,"t":"2026-09-28T17:00:00Z","v":4020,"vw":139.748125},{"c":139.265,"h":139.98,"l":139.265,"n":139,"o":139.98,"t":"2026-09-28T17:15:00Z","v":3069,"vw":139.635454},{"c":139.39,"h":139.69,"l":139.2875,"n":173,"o":139.2875,"t":"2026-09-28T17:30:00Z","v":3312,"vw":139.539035},{"c":139.9775,"h":139.9775,"l":139.56,"n":34,"o":139.56,"t":"2026-09-28T17:45:00Z","v":508,"vw":139.796112},{"c":139.64,"h":139.8,"l":139.6,"n":134,"o":139.61,"t":"2026-09-28T18:00:00Z","v":3318,"vw":139.633846},{"c":139.46,"h":139.48,"l":139.43,"n":54,"o":139.48,"t":"2026-09-28T18:15:00Z","v":1092,"vw":139.4575},{"c":140.59,"h":140.62,"l":139.38,"n":444,"o":139.51,"t":"2026-09-28T18:30:00Z","v":21214,"vw":139.958015},{"c":140.1,"h":140.49,"l":139.88,"n":314,"o":140.46,"t":"2026-09-28T18:45:00Z","v":11406,"vw":140.224733},{"c":138.47,"h":139.93,"l":138.47,"n":197,"o":139.93,"t":"2026-09-28T19:00:00Z","v":5297,"vw":139.278024},{"c":139.32,"h":139.59,"l":138.55,"n":325,"o":138.55,"t":"2026-09-28T19:15:00Z","v":7554,"vw":139.140534},{"c":139.13,"h":139.54,"l":139.12,"n":401,"o":139.315,"t":"2026-09-28T19:30:00Z","v":7835,"vw":139.252824},{"c":138.73,"h":139.65,"l":138.73,"n":1655,"o":139.12,"t":"2026-09-28T19:45:00Z","v":42491,"vw":139.219261},{"c":138.72,"h":138.92,"l":138.72,"n":29,"o":138.92,"t":"2026-09-28T20:00:00Z","v":148638,"vw":138.720139},{"c":138.72,"h":138.72,"l":138.72,"n":1,"o":138.72,"t":"2026-09-29T13:00:00Z","v":121,"vw":138.72},{"c":140.65,"h":140.65,"l":140.65,"n":2,"o":140.65,"t":"2026-09-29T13:15:00Z","v":150,"vw":140.65},{"c":139.64,"h":141.46,"l":139.64,"n":166,"o":140.44,"t":"2026-09-29T13:30:00Z","v":9241,"vw":140.412162},{"c":139.31,"h":140.165,"l":139.31,"n":157,"o":139.58,"t":"2026-09-29T13:45:00Z","v":5886,"vw":139.768787},{"c":139.58,"h":139.58,"l":138.21,"n":113,"o":139.56,"t":"2026-09-29T14:00:00Z","v":2952,"vw":138.898314},{"c":138.56,"h":138.7023,"l":138.1,"n":279,"o":138.7023,"t":"2026-09-29T14:15:00Z","v":4273,"vw":138.425927},{"c":138.71,"h":139,"l":138.625,"n":187,"o":139,"t":"2026-09-29T14:30:00Z","v":3088,"vw":138.815068},{"c":138.535,"h":138.745,"l":138.21,"n":91,"o":138.71,"t":"2026-09-29T14:45:00Z","v":2025,"vw":138.5865},{"c":137.4,"h":138.31,"l":137.4,"n":195,"o":138.28,"t":"2026-09-29T15:00:00Z","v":5151,"vw":137.887902},{"c":136.635,"h":137.06,"l":136.57,"n":206,"o":137.06,"t":"2026-09-29T15:15:00Z","v":7024,"vw":136.626597},{"c":135.08,"h":136.54,"l":134.71,"n":460,"o":136.53,"t":"2026-09-29T15:30:00Z","v":20807,"vw":135.514531},{"c":136.055,"h":136.21,"l":135.33,"n":308,"o":135.33,"t":"2026-09-29T15:45:00Z","v":9573,"vw":135.883861},{"c":135.34,"h":136.01,"l":135.34,"n":194,"o":135.82,"t":"2026-09-29T16:00:00Z","v":5626,"vw":135.841107},{"c":135.03,"h":135.6,"l":135.02,"n":181,"o":135.02,"t":"2026-09-29T16:15:00Z","v":4972,"vw":135.386866},{"c":134.86,"h":135.51,"l":134.86,"n":219,"o":135.1,"t":"2026-09-29T16:30:00Z","v":4478,"vw":135.156037},{"c":134.94,"h":135.21,"l":134.6,"n":205,"o":134.6,"t":"2026-09-29T16:45:00Z","v":4831,"vw":134.9588},{"c":134.78,"h":134.98,"l":134.03,"n":296,"o":134.56,"t":"2026-09-29T17:00:00Z","v":17553,"vw":134.461796},{"c":134.785,"h":135.03,"l":134.6,"n":156,"o":134.78,"t":"2026-09-29T17:15:00Z","v":4780,"vw":134.895434},{"c":134.99,"h":135.11,"l":134.77,"n":226,"o":134.77,"t":"2026-09-29T17:30:00Z","v":7672,"vw":134.974816},{"c":134.61,"h":135.13,"l":134.6,"n":417,"o":135.11,"t":"2026-09-29T17:45:00Z","v":24752,"vw":134.814058},{"c":134.54,"h":135.315,"l":134.22,"n":372,"o":134.75,"t":"2026-09-29T18:00:00Z","v":16981,"vw":134.743087},{"c":135.16,"h":135.29,"l":134.545,"n":261,"o":134.545,"t":"2026-09-29T18:15:00Z","v":7277,"vw":135.061025},{"c":135.21,"h":135.75,"l":134.8625,"n":377,"o":135.3,"t":"2026-09-29T18:30:00Z","v":19433,"vw":135.244634},{"c":135.265,"h":135.2825,"l":134.775,"n":184,"o":135.1,"t":"2026-09-29T18:45:00Z","v":4462,"vw":135.088129},{"c":135.145,"h":135.2,"l":134.945,"n":230,"o":135.11,"t":"2026-09-29T19:00:00Z","v":5268,"vw":135.116368},{"c":134.46,"h":134.94,"l":133.89,"n":528,"o":134.94,"t":"2026-09-29T19:15:00Z","v":20761,"vw":134.646512},{"c":134.585,"h":135.145,"l":134.23,"n":697,"o":134.325,"t":"2026-09-29T19:30:00Z","v":25965,"vw":134.706696},{"c":134.27,"h":134.71,"l":134.04,"n":2023,"o":134.585,"t":"2026-09-29T19:45:00Z","v":73817,"vw":134.341178},{"c":134.3,"h":134.3,"l":134.14,"n":21,"o":134.14,"t":"2026-09-29T20:00:00Z","v":78470,"vw":134.299738},{"c":134.3,"h":134.3,"l":134.3,"n":1,"o":134.3,"t":"2026-09-29T20:30:00Z","v":1090,"vw":134.3},{"c":134.95,"h":134.95,"l":134.54,"n":10,"o":134.56,"t":"2026-09-29T21:30:00Z","v":400,"vw":134.683333},{"c":134.41,"h":134.41,"l":134.41,"n":3,"o":134.41,"t":"2026-09-30T08:00:00Z","v":300,"vw":134.41},{"c":134.5,"h":134.5,"l":134.5,"n":7,"o":134.5,"t":"2026-09-30T11:00:00Z","v":172,"vw":134.5},{"c":134.585,"h":135.07,"l":134.13,"n":347,"o":134.77,"t":"2026-09-30T13:30:00Z","v":19113,"vw":134.578818},{"c":135.96,"h":135.96,"l":134.8,"n":278,"o":134.855,"t":"2026-09-30T13:45:00Z","v":16001,"vw":135.379162},{"c":135.935,"h":136.05,"l":135.23,"n":233,"o":135.73,"t":"2026-09-30T14:00:00Z","v":12025,"vw":135.693525},{"c":136.245,"h":136.79,"l":135.78,"n":586,"o":136.2,"t":"2026-09-30T14:15:00Z","v":10194,"vw":136.240986},{"c":136.6,"h":136.605,"l":135.8439,"n":90,"o":135.8439,"t":"2026-09-30T14:30:00Z","v":1885,"vw":136.386738},{"c":137.85,"h":137.85,"l":136.58,"n":95,"o":136.58,"t":"2026-09-30T14:45:00Z","v":2254,"vw":137.006},{"c":137.275,"h":137.4,"l":136.58,"n":305,"o":137.4,"t":"2026-09-30T15:00:00Z","v":9024,"vw":137.02025},{"c":137.69,"h":137.69,"l":137.18,"n":143,"o":137.18,"t":"2026-09-30T15:15:00Z","v":4191,"vw":137.529471},{"c":137.2,"h":137.73,"l":137.2,"n":149,"o":137.73,"t":"2026-09-30T15:30:00Z","v":3735,"vw":137.4575},{"c":137.74,"h":137.74,"l":137.395,"n":102,"o":137.395,"t":"2026-09-30T15:45:00Z","v":3214,"vw":137.656429},{"c":136.99,"h":137.755,"l":136.38,"n":311,"o":137.72,"t":"2026-09-30T16:00:00Z","v":10268,"vw":137.260323},{"c":136.77,"h":136.975,"l":136.65,"n":171,"o":136.975,"t":"2026-09-30T16:15:00Z","v":4318,"vw":136.85462},{"c":136.69,"h":136.73,"l":136.4101,"n":119,"o":136.4101,"t":"2026-09-30T16:30:00Z","v":2858,"vw":136.659028},{"c":136.615,"h":136.74,"l":136.3,"n":294,"o":136.53,"t":"2026-09-30T16:45:00Z","v":10950,"vw":136.515731},{"c":136.06,"h":136.61,"l":136.06,"n":230,"o":136.575,"t":"2026-09-30T17:00:00Z","v":9049,"vw":136.412279},{"c":134.575,"h":136.205,"l":134.57,"n":400,"o":136.205,"t":"2026-09-30T17:15:00Z","v":12946,"vw":135.632628},{"c":134.765,"h":134.89,"l":134.44,"n":262,"o":134.565,"t":"2026-09-30T17:30:00Z","v":10762,"vw":134.611337},{"c":135.675,"h":135.71,"l":134.765,"n":296,"o":134.765,"t":"2026-09-30T17:45:00Z","v":12611,"vw":135.279411},{"c":135,"h":135.84,"l":135,"n":237,"o":135.43,"t":"2026-09-30T18:00:00Z","v":5636,"vw":135.472632},{"c":135.49,"h":135.5425,"l":135.0325,"n":552,"o":135.205,"t":"2026-09-30T18:15:00Z","v":23137,"vw":135.169662},{"c":135.42,"h":135.52,"l":135.15,"n":275,"o":135.485,"t":"2026-09-30T18:30:00Z","v":8759,"vw":135.349546},{"c":136.14,"h":136.14,"l":135.42,"n":543,"o":135.42,"t":"2026-09-30T18:45:00Z","v":39034,"vw":135.737975},{"c":135,"h":136.025,"l":134.77,"n":490,"o":136.025,"t":"2026-09-30T19:00:00Z","v":18298,"vw":135.437668},{"c":135.31,"h":135.47,"l":134.84,"n":478,"o":134.99,"t":"2026-09-30T19:15:00Z","v":20108,"vw":135.076492},{"c":134.875,"h":135.31,"l":134.8,"n":744,"o":135.21,"t":"2026-09-30T19:30:00Z","v":20828,"vw":134.998803},{"c":134.55,"h":134.95,"l":133.97,"n":2230,"o":134.95,"t":"2026-09-30T19:45:00Z","v":80958,"vw":134.406662},{"c":134.44,"h":134.44,"l":134.44,"n":16,"o":134.44,"t":"2026-09-30T20:00:00Z","v":135078,"vw":134.44},{"c":131.35,"h":134.2,"l":130.36,"n":570,"o":134.2,"t":"2026-10-01T13:30:00Z","v":23475,"vw":132.354586},{"c":131.97,"h":132.69,"l":131.012,"n":236,"o":132.22,"t":"2026-10-01T13:45:00Z","v":10797,"vw":131.990213},{"c":130.84,"h":132.355,"l":130.25,"n":373,"o":132.01,"t":"2026-10-01T14:00:00Z","v":10870,"vw":131.039888},{"c":129.23,"h":131.2,"l":129.23,"n":465,"o":130.475,"t":"2026-10-01T14:15:00Z","v":19138,"vw":129.916028},{"c":129.12,"h":129.44,"l":128.875,"n":596,"o":129.23,"t":"2026-10-01T14:30:00Z","v":29430,"vw":129.099655},{"c":127.42,"h":129.11,"l":127.14,"n":958,"o":129.03,"t":"2026-10-01T14:45:00Z","v":59258,"vw":128.306743},{"c":125.52,"h":127.7,"l":125.3056,"n":538,"o":127.42,"t":"2026-10-01T15:00:00Z","v":17187,"vw":126.266172},{"c":124.215,"h":125.8694,"l":124.15,"n":749,"o":125.31,"t":"2026-10-01T15:15:00Z","v":39579,"vw":125.419325},{"c":124.555,"h":124.87,"l":123.93,"n":675,"o":124.22,"t":"2026-10-01T15:30:00Z","v":25564,"vw":124.419923},{"c":126.015,"h":126.37,"l":124.875,"n":495,"o":124.91,"t":"2026-10-01T15:45:00Z","v":15006,"vw":125.480262},{"c":125.46,"h":126.87,"l":125.44,"n":719,"o":126.025,"t":"2026-10-01T16:00:00Z","v":31645,"vw":126.325585},{"c":125.55,"h":125.81,"l":124.86,"n":809,"o":125.28,"t":"2026-10-01T16:15:00Z","v":43289,"vw":125.216346},{"c":126.66,"h":126.915,"l":125.805,"n":551,"o":125.87,"t":"2026-10-01T16:30:00Z","v":25411,"vw":126.284771},{"c":125.22,"h":126.66,"l":125.075,"n":642,"o":126.58,"t":"2026-10-01T16:45:00Z","v":29634,"vw":125.978845},{"c":126.305,"h":126.5125,"l":125.16,"n":417,"o":125.185,"t":"2026-10-01T17:00:00Z","v":15694,"vw":125.85071},{"c":126.555,"h":127.04,"l":126.41,"n":365,"o":126.41,"t":"2026-10-01T17:15:00Z","v":12813,"vw":126.730681},{"c":126.48,"h":126.92,"l":126.32,"n":356,"o":126.79,"t":"2026-10-01T17:30:00Z","v":15071,"vw":126.632169},{"c":125.35,"h":126.54,"l":125.33,"n":591,"o":126.54,"t":"2026-10-01T17:45:00Z","v":16686,"vw":126.150363},{"c":125.44,"h":125.8793,"l":125.2601,"n":372,"o":125.4,"t":"2026-10-01T18:00:00Z","v":19573,"vw":125.66783},{"c":125.84,"h":126.42,"l":125.75,"n":636,"o":125.75,"t":"2026-10-01T18:15:00Z","v":28922,"vw":125.941797},{"c":126.055,"h":126.695,"l":125.835,"n":489,"o":125.85,"t":"2026-10-01T18:30:00Z","v":14399,"vw":126.116885},{"c":127.46,"h":127.76,"l":125.61,"n":728,"o":126.055,"t":"2026-10-01T18:45:00Z","v":29995,"vw":126.278148},{"c":129.78,"h":129.84,"l":127.415,"n":840,"o":127.645,"t":"2026-10-01T19:00:00Z","v":39604,"vw":128.314345},{"c":129.2,"h":129.95,"l":128.87,"n":720,"o":129.83,"t":"2026-10-01T19:15:00Z","v":18546,"vw":129.438883},{"c":128.57,"h":129.29,"l":128.25,"n":917,"o":129.29,"t":"2026-10-01T19:30:00Z","v":32000,"vw":128.667741},{"c":128.55,"h":129.46,"l":128.5,"n":2145,"o":128.68,"t":"2026-10-01T19:45:00Z","v":75035,"vw":129.059179},{"c":128.55,"h":128.55,"l":128.55,"n":11,"o":128.55,"t":"2026-10-01T20:00:00Z","v":77676,"vw":128.55},{"c":130,"h":130,"l":130,"n":1,"o":130,"t":"2026-10-02T12:30:00Z","v":100,"vw":130},{"c":130,"h":130.83,"l":129.48,"n":116,"o":129.55,"t":"2026-10-02T13:30:00Z","v":10923,"vw":129.700497},{"c":129.74,"h":129.99,"l":129.5,"n":376,"o":129.705,"t":"2026-10-02T13:45:00Z","v":5345,"vw":129.685457},{"c":130.73,"h":130.73,"l":129.69,"n":775,"o":129.69,"t":"2026-10-02T14:00:00Z","v":13990,"vw":130.140913},{"c":131.21,"h":131.24,"l":130.01,"n":248,"o":130.37,"t":"2026-10-02T14:15:00Z","v":6810,"vw":130.835738},{"c":131.555,"h":132.17,"l":131.18,"n":370,"o":131.385,"t":"2026-10-02T14:30:00Z","v":14033,"vw":131.854126},{"c":131.19,"h":131.425,"l":130.26,"n":220,"o":131.425,"t":"2026-10-02T14:45:00Z","v":8468,"vw":130.811462},{"c":129,"h":131.57,"l":128.18,"n":745,"o":131.36,"t":"2026-10-02T15:00:00Z","v":38430,"vw":129.278948},{"c":128.68,"h":128.755,"l":128.3525,"n":250,"o":128.705,"t":"2026-10-02T15:15:00Z","v":5936,"vw":128.674088},{"c":128.81,"h":129.27,"l":128.67,"n":299,"o":128.88,"t":"2026-10-02T15:30:00Z","v":11238,"vw":128.904424},{"c":128.93,"h":129.06,"l":128.65,"n":110,"o":128.84,"t":"2026-10-02T15:45:00Z","v":3335,"vw":128.789983},{"c":128.68,"h":129.005,"l":128.67,"n":243,"o":128.93,"t":"2026-10-02T16:00:00Z","v":5828,"vw":128.861887},{"c":128.28,"h":128.87,"l":128.26,"n":362,"o":128.685,"t":"2026-10-02T16:15:00Z","v":6347,"vw":128.600184},{"c":128.24,"h":128.3,"l":127.641,"n":367,"o":128.17,"t":"2026-10-02T16:30:00Z","v":6801,"vw":128.065035},{"c":127.895,"h":128.49,"l":127.895,"n":216,"o":128.14,"t":"2026-10-02T16:45:00Z","v":4550,"vw":128.24138},{"c":128.14,"h":128.39,"l":127.82,"n":279,"o":127.915,"t":"2026-10-02T17:00:00Z","v":5073,"vw":128.133681},{"c":127.69,"h":128.395,"l":127.56,"n":605,"o":128.215,"t":"2026-10-02T17:15:00Z","v":12464,"vw":127.988289},{"c":128.37,"h":128.44,"l":127.725,"n":320,"o":127.725,"t":"2026-10-02T17:30:00Z","v":9985,"vw":128.079992},{"c":128.515,"h":128.56,"l":127.72,"n":541,"o":128.49,"t":"2026-10-02T17:45:00Z","v":23588,"vw":128.141981},{"c":128.1,"h":128.505,"l":127.41,"n":377,"o":128.505,"t":"2026-10-02T18:00:00Z","v":12255,"vw":127.943894},{"c":127.9,"h":128.28,"l":127.79,"n":629,"o":128.1304,"t":"2026-10-02T18:15:00Z","v":23297,"vw":127.959875},{"c":128.205,"h":128.22,"l":127.47,"n":542,"o":128.01,"t":"2026-10-02T18:30:00Z","v":14248,"vw":127.732111},{"c":128.35,"h":128.67,"l":128.24,"n":511,"o":128.27,"t":"2026-10-02T18:45:00Z","v":15020,"vw":128.441475},{"c":128.2675,"h":128.59,"l":128.17,"n":557,"o":128.44,"t":"2026-10-02T19:00:00Z","v":15323,"vw":128.339408},{"c":128.44,"h":128.5,"l":127.66,"n":978,"o":128.235,"t":"2026-10-02T19:15:00Z","v":45547,"vw":127.935767},{"c":128.3,"h":128.44,"l":127.75,"n":758,"o":128.44,"t":"2026-10-02T19:30:00Z","v":27978,"vw":128.015904},{"c":128.25,"h":128.35,"l":127.7,"n":2441,"o":128.3,"t":"2026-10-02T19:45:00Z","v":108229,"vw":128.029405},{"c":128.25,"h":128.25,"l":128.25,"n":25,"o":128.25,"t":"2026-10-02T20:00:00Z","v":67870,"vw":128.25},{"c":127.7,"h":128.19,"l":126.24,"n":44,"o":128.19,"t":"2026-10-05T11:00:00Z","v":6506,"vw":127.836881},{"c":124.7,"h":124.7,"l":124.7,"n":1,"o":124.7,"t":"2026-10-05T12:45:00Z","v":200,"vw":124.7},{"c":123.26,"h":125,"l":123,"n":42,"o":124.9,"t":"2026-10-05T13:15:00Z","v":4654,"vw":124.622449},{"c":115.78,"h":122.44,"l":115,"n":3685,"o":120.99,"t":"2026-10-05T13:30:00Z","v":341538,"vw":117.883821},{"c":113.8,"h":115.9,"l":113.49,"n":2504,"o":115.78,"t":"2026-10-05T13:45:00Z","v":146822,"vw":114.859285},{"c":113.915,"h":115.035,"l":112.91,"n":1759,"o":113.755,"t":"2026-10-05T14:00:00Z","v":141914,"vw":113.84206},{"c":116.3,"h":117.14,"l":113.53,"n":2013,"o":113.86,"t":"2026-10-05T14:15:00Z","v":130900,"vw":114.949854},{"c":115.44,"h":116.62,"l":114.76,"n":1431,"o":116.3,"t":"2026-10-05T14:30:00Z","v":78178,"vw":115.920645},{"c":113.9,"h":115.62,"l":113.55,"n":1677,"o":115.48,"t":"2026-10-05T14:45:00Z","v":120411,"vw":114.573884},{"c":112.96,"h":114.78,"l":112.84,"n":1214,"o":113.875,"t":"2026-10-05T15:00:00Z","v":61289,"vw":113.614154},{"c":114.29,"h":114.695,"l":112.0725,"n":1124,"o":112.885,"t":"2026-10-05T15:15:00Z","v":80265,"vw":113.404015},{"c":114.74,"h":115.0467,"l":114.21,"n":1179,"o":114.39,"t":"2026-10-05T15:30:00Z","v":75953,"vw":114.749676},{"c":114.78,"h":115.02,"l":114.1101,"n":879,"o":114.75,"t":"2026-10-05T15:45:00Z","v":46274,"vw":114.655573},{"c":113.195,"h":114.6,"l":113.07,"n":1048,"o":114.6,"t":"2026-10-05T16:00:00Z","v":51437,"vw":113.79487},{"c":112.28,"h":113.2675,"l":111.615,"n":1756,"o":113.1,"t":"2026-10-05T16:15:00Z","v":118954,"vw":112.346386},{"c":113.03,"h":113.225,"l":111.79,"n":1100,"o":112.21,"t":"2026-10-05T16:30:00Z","v":57953,"vw":112.222849},{"c":112.35,"h":113.15,"l":111.88,"n":1335,"o":113.04,"t":"2026-10-05T16:45:00Z","v":72725,"vw":112.313998},{"c":112.91,"h":112.96,"l":111.11,"n":1455,"o":112.22,"t":"2026-10-05T17:00:00Z","v":79673,"vw":111.976179},{"c":113.09,"h":113.66,"l":112.93,"n":846,"o":112.94,"t":"2026-10-05T17:15:00Z","v":34694,"vw":113.305981},{"c":113.475,"h":113.695,"l":113.005,"n":961,"o":113.06,"t":"2026-10-05T17:30:00Z","v":39954,"vw":113.413946},{"c":113.57,"h":113.905,"l":113.3325,"n":1187,"o":113.49,"t":"2026-10-05T17:45:00Z","v":49659,"vw":113.622083},{"c":113.575,"h":114.262,"l":113.33,"n":1436,"o":113.57,"t":"2026-10-05T18:00:00Z","v":54345,"vw":113.719114},{"c":112.38,"h":113.77,"l":112.2747,"n":1621,"o":113.49,"t":"2026-10-05T18:15:00Z","v":77086,"vw":112.890954},{"c":112.48,"h":113.09,"l":112.24,"n":1312,"o":112.38,"t":"2026-10-05T18:30:00Z","v":69896,"vw":112.668305},{"c":111.78,"h":112.505,"l":111.54,"n":1686,"o":112.505,"t":"2026-10-05T18:45:00Z","v":75178,"vw":111.937965},{"c":111.405,"h":111.85,"l":111.05,"n":1790,"o":111.6925,"t":"2026-10-05T19:00:00Z","v":99280,"vw":111.436201},{"c":111.235,"h":112.095,"l":110.93,"n":2020,"o":111.385,"t":"2026-10-05T19:15:00Z","v":120634,"vw":111.385495},{"c":110.12,"h":111.235,"l":110.03,"n":2561,"o":111.235,"t":"2026-10-05T19:30:00Z","v":126219,"vw":110.556006},{"c":110.82,"h":111.0746,"l":110.08,"n":6467,"o":110.11,"t":"2026-10-05T19:45:00Z","v":403402,"vw":110.614989},{"c":110.85,"h":111.03,"l":110.6,"n":32,"o":110.82,"t":"2026-10-05T20:00:00Z","v":222526,"vw":110.801176},{"c":111.01,"h":111.01,"l":110.81,"n":19,"o":110.81,"t":"2026-10-05T20:15:00Z","v":1196,"vw":110.839885},{"c":110.8,"h":110.8,"l":110.8,"n":2,"o":110.8,"t":"2026-10-05T20:30:00Z","v":380,"vw":110.8},{"c":112,"h":112,"l":110.8298,"n":71,"o":110.8298,"t":"2026-10-05T20:45:00Z","v":9111,"vw":111.412385},{"c":111.7,"h":111.7,"l":111.7,"n":1,"o":111.7,"t":"2026-10-05T22:15:00Z","v":100,"vw":111.7},{"c":111.69,"h":111.69,"l":111.69,"n":1,"o":111.69,"t":"2026-10-05T23:15:00Z","v":100,"vw":111.69},{"c":111.58,"h":111.58,"l":111.51,"n":2,"o":111.51,"t":"2026-10-05T23:30:00Z","v":245,"vw":111.551429},{"c":112,"h":112,"l":112,"n":6,"o":112,"t":"2026-10-06T08:00:00Z","v":224,"vw":112},{"c":112.708,"h":112.708,"l":112.708,"n":1,"o":112.708,"t":"2026-10-06T11:30:00Z","v":300,"vw":112.708},{"c":111.6,"h":111.69,"l":111.6,"n":4,"o":111.69,"t":"2026-10-06T12:30:00Z","v":290,"vw":111.645},{"c":111.2085,"h":111.2085,"l":111.2085,"n":1,"o":111.2085,"t":"2026-10-06T13:00:00Z","v":100,"vw":111.2085},{"c":110.3,"h":111.115,"l":110.3,"n":42,"o":111.115,"t":"2026-10-06T13:15:00Z","v":1578,"vw":110.954545},{"c":112.165,"h":112.8,"l":107.5,"n":1317,"o":110.31,"t":"2026-10-06T13:30:00Z","v":81520,"vw":111.328581},{"c":109.22,"h":112.71,"l":108.45,"n":1218,"o":112.71,"t":"2026-10-06T13:45:00Z","v":80701,"vw":109.688395},{"c":108.995,"h":109.8831,"l":108.785,"n":921,"o":109.065,"t":"2026-10-06T14:00:00Z","v":47787,"vw":109.340777},{"c":106.6727,"h":109.2,"l":106.65,"n":1107,"o":109.185,"t":"2026-10-06T14:15:00Z","v":89272,"vw":107.981493},{"c":105.98,"h":107.15,"l":105.98,"n":1485,"o":106.825,"t":"2026-10-06T14:30:00Z","v":68825,"vw":106.653872},{"c":105.58,"h":106.02,"l":103.56,"n":2545,"o":106,"t":"2026-10-06T14:45:00Z","v":168368,"vw":104.908675},{"c":105.33,"h":106.6841,"l":105.01,"n":1938,"o":105.635,"t":"2026-10-06T15:00:00Z","v":104395,"vw":105.899873},{"c":105.39,"h":105.44,"l":104.9,"n":1373,"o":105.335,"t":"2026-10-06T15:15:00Z","v":57113,"vw":105.168448},{"c":104.36,"h":105.98,"l":104.355,"n":1196,"o":105.1101,"t":"2026-10-06T15:30:00Z","v":52074,"vw":105.249472},{"c":104.05,"h":104.51,"l":103.61,"n":1173,"o":104.36,"t":"2026-10-06T15:45:00Z","v":55595,"vw":104.080154},{"c":104.42,"h":104.42,"l":103.585,"n":1057,"o":104.0305,"t":"2026-10-06T16:00:00Z","v":43439,"vw":104.033105},{"c":104.78,"h":104.88,"l":104.22,"n":858,"o":104.42,"t":"2026-10-06T16:15:00Z","v":31495,"vw":104.458953},{"c":105.22,"h":105.37,"l":104.58,"n":856,"o":104.68,"t":"2026-10-06T16:30:00Z","v":30079,"vw":104.943926},{"c":105.39,"h":105.4465,"l":104.55,"n":781,"o":105.19,"t":"2026-10-06T16:45:00Z","v":33951,"vw":104.907313},{"c":107.75,"h":107.75,"l":105.28,"n":1068,"o":105.555,"t":"2026-10-06T17:00:00Z","v":38788,"vw":106.217309},{"c":106.925,"h":108.07,"l":106.075,"n":1146,"o":107.54,"t":"2026-10-06T17:15:00Z","v":56710,"vw":107.047474},{"c":106,"h":106.915,"l":106,"n":819,"o":106.915,"t":"2026-10-06T17:30:00Z","v":29354,"vw":106.415815},{"c":105.415,"h":106.2,"l":105.415,"n":669,"o":105.85,"t":"2026-10-06T17:45:00Z","v":23604,"vw":105.849535},{"c":105.85,"h":106.01,"l":105.33,"n":872,"o":105.52,"t":"2026-10-06T18:00:00Z","v":26583,"vw":105.589685},{"c":105.905,"h":106.1,"l":105.78,"n":671,"o":105.88,"t":"2026-10-06T18:15:00Z","v":21161,"vw":105.881737},{"c":106.31,"h":106.43,"l":105.84,"n":1050,"o":105.905,"t":"2026-10-06T18:30:00Z","v":41102,"vw":106.174762},{"c":105.5801,"h":106.335,"l":105.5801,"n":844,"o":106.2,"t":"2026-10-06T18:45:00Z","v":27825,"vw":105.978565},{"c":106.2297,"h":106.39,"l":105.295,"n":1477,"o":105.59,"t":"2026-10-06T19:00:00Z","v":69304,"vw":105.938271},{"c":105.97,"h":106.65,"l":105.8901,"n":1478,"o":106.48,"t":"2026-10-06T19:15:00Z","v":58110,"vw":106.131059},{"c":105.725,"h":106.23,"l":105.4801,"n":2481,"o":105.975,"t":"2026-10-06T19:30:00Z","v":96430,"vw":105.831291},{"c":105.48,"h":106.37,"l":105.34,"n":5781,"o":105.73,"t":"2026-10-06T19:45:00Z","v":271380,"vw":105.884716},{"c":106.79,"h":106.79,"l":105.38,"n":27,"o":105.38,"t":"2026-10-06T20:00:00Z","v":443919,"vw":105.385526},{"c":105.38,"h":105.38,"l":105.38,"n":1,"o":105.38,"t":"2026-10-06T20:15:00Z","v":5841,"vw":105.38},{"c":104,"h":104.01,"l":104,"n":5,"o":104.01,"t":"2026-10-07T11:15:00Z","v":1500,"vw":104.000698},{"c":103.76,"h":103.76,"l":103.76,"n":1,"o":103.76,"t":"2026-10-07T12:15:00Z","v":1000,"vw":103.76},{"c":104.2,"h":104.2,"l":104.2,"n":3,"o":104.2,"t":"2026-10-07T13:00:00Z","v":250,"vw":104.2},{"c":103,"h":103.63,"l":102.99,"n":23,"o":103.63,"t":"2026-10-07T13:15:00Z","v":2403,"vw":103.173996},{"c":103.14,"h":105,"l":102,"n":681,"o":103.43,"t":"2026-10-07T13:30:00Z","v":38586,"vw":103.584004},{"c":103.77,"h":104,"l":103,"n":718,"o":103.245,"t":"2026-10-07T13:45:00Z","v":31268,"vw":103.522666},{"c":105.895,"h":106.3104,"l":103.345,"n":1058,"o":103.58,"t":"2026-10-07T14:00:00Z","v":59484,"vw":104.314067},{"c":106.27,"h":106.87,"l":105.82,"n":1416,"o":106.075,"t":"2026-10-07T14:15:00Z","v":106011,"vw":106.30925},{"c":105.82,"h":106.355,"l":105.15,"n":829,"o":106.355,"t":"2026-10-07T14:30:00Z","v":222920,"vw":105.875432},{"c":105.89,"h":106.19,"l":105.275,"n":694,"o":105.875,"t":"2026-10-07T14:45:00Z","v":24960,"vw":105.753495},{"c":106.435,"h":106.67,"l":105.48,"n":1192,"o":105.615,"t":"2026-10-07T15:00:00Z","v":58078,"vw":106.140775},{"c":105.87,"h":106.435,"l":105.83,"n":1322,"o":106.435,"t":"2026-10-07T15:15:00Z","v":118337,"vw":106.217566},{"c":106.957,"h":106.957,"l":105.895,"n":1532,"o":106.015,"t":"2026-10-07T15:30:00Z","v":113120,"vw":106.24808},{"c":106.435,"h":107.03,"l":105.95,"n":1038,"o":106.98,"t":"2026-10-07T15:45:00Z","v":69056,"vw":106.34151},{"c":106.68,"h":106.86,"l":106,"n":949,"o":106.435,"t":"2026-10-07T16:00:00Z","v":53898,"vw":106.317439},{"c":107.015,"h":107.36,"l":106.65,"n":976,"o":106.665,"t":"2026-10-07T16:15:00Z","v":61296,"vw":106.991956},{"c":107.12,"h":107.345,"l":106.875,"n":975,"o":107,"t":"2026-10-07T16:30:00Z","v":38581,"vw":107.083041},{"c":107.175,"h":107.325,"l":106.78,"n":545,"o":107.215,"t":"2026-10-07T16:45:00Z","v":16939,"vw":106.987708},{"c":107.4,"h":108.26,"l":107.38,"n":949,"o":107.44,"t":"2026-10-07T17:00:00Z","v":43004,"vw":107.722809},{"c":107.11,"h":107.71,"l":107,"n":602,"o":107.38,"t":"2026-10-07T17:15:00Z","v":19632,"vw":107.44953},{"c":106.61,"h":107.21,"l":106.61,"n":511,"o":107.19,"t":"2026-10-07T17:30:00Z","v":29175,"vw":106.845485},{"c":107.23,"h":107.3,"l":106.505,"n":886,"o":106.56,"t":"2026-10-07T17:45:00Z","v":45328,"vw":106.991994},{"c":107.17,"h":107.235,"l":106.77,"n":548,"o":107.235,"t":"2026-10-07T18:00:00Z","v":23629,"vw":107.027227},{"c":107.16,"h":107.23,"l":106.42,"n":786,"o":107.1,"t":"2026-10-07T18:15:00Z","v":40307,"vw":107.017832},{"c":106.8287,"h":107.3,"l":106.74,"n":384,"o":107.13,"t":"2026-10-07T18:30:00Z","v":12805,"vw":107.034285},{"c":106.89,"h":107.04,"l":106.7001,"n":533,"o":107.02,"t":"2026-10-07T18:45:00Z","v":27952,"vw":106.894523},{"c":106.37,"h":106.99,"l":106.19,"n":1082,"o":106.88,"t":"2026-10-07T19:00:00Z","v":48960,"vw":106.484317},{"c":106.33,"h":106.5197,"l":105.64,"n":947,"o":106.28,"t":"2026-10-07T19:15:00Z","v":43256,"vw":106.14653},{"c":106.245,"h":106.74,"l":106.245,"n":1365,"o":106.29,"t":"2026-10-07T19:30:00Z","v":66921,"vw":106.400803},{"c":106.23,"h":106.44,"l":105.84,"n":4159,"o":106.245,"t":"2026-10-07T19:45:00Z","v":282886,"vw":106.138923},{"c":106.24,"h":106.24,"l":106.1,"n":25,"o":106.1,"t":"2026-10-07T20:00:00Z","v":697175,"vw":106.239943},{"c":107.5,"h":107.5,"l":107.5,"n":2,"o":107.5,"t":"2026-10-07T21:45:00Z","v":500,"vw":107.5},{"c":105.13,"h":105.13,"l":105.13,"n":5,"o":105.13,"t":"2026-10-08T12:15:00Z","v":200,"vw":105.13},{"c":104.4274,"h":105.35,"l":103.41,"n":362,"o":104.18,"t":"2026-10-08T13:30:00Z","v":25240,"vw":104.292139},{"c":104.98,"h":105.615,"l":104.57,"n":402,"o":104.645,"t":"2026-10-08T13:45:00Z","v":12782,"vw":105.231373},{"c":106.65,"h":106.65,"l":104.65,"n":327,"o":105.3,"t":"2026-10-08T14:00:00Z","v":10635,"vw":105.832756},{"c":107.5775,"h":107.82,"l":106.3259,"n":426,"o":106.61,"t":"2026-10-08T14:15:00Z","v":16131,"vw":107.157367},{"c":107.55,"h":108.245,"l":107.49,"n":655,"o":107.73,"t":"2026-10-08T14:30:00Z","v":33360,"vw":107.877172},{"c":107.24,"h":107.645,"l":107.065,"n":341,"o":107.49,"t":"2026-10-08T14:45:00Z","v":15045,"vw":107.362271},{"c":107.57,"h":107.755,"l":106.745,"n":490,"o":107.21,"t":"2026-10-08T15:00:00Z","v":22955,"vw":107.438432},{"c":108.68,"h":108.8,"l":107.4333,"n":549,"o":107.54,"t":"2026-10-08T15:15:00Z","v":23308,"vw":108.216603},{"c":108.675,"h":108.71,"l":107.68,"n":595,"o":108.68,"t":"2026-10-08T15:30:00Z","v":36807,"vw":108.313409},{"c":109.18,"h":109.18,"l":108.525,"n":367,"o":108.69,"t":"2026-10-08T15:45:00Z","v":13050,"vw":108.885132},{"c":109.445,"h":109.52,"l":109.06,"n":538,"o":109.23,"t":"2026-10-08T16:00:00Z","v":25382,"vw":109.32914},{"c":110.205,"h":110.66,"l":109.2626,"n":785,"o":109.42,"t":"2026-10-08T16:15:00Z","v":34051,"vw":110.062341},{"c":110.76,"h":110.76,"l":110.02,"n":380,"o":110.5399,"t":"2026-10-08T16:30:00Z","v":18578,"vw":110.44437},{"c":111.22,"h":111.43,"l":110.2858,"n":925,"o":110.76,"t":"2026-10-08T16:45:00Z","v":38100,"vw":110.973518},{"c":111.875,"h":111.99,"l":110.91,"n":604,"o":111.37,"t":"2026-10-08T17:00:00Z","v":22756,"vw":111.320636},{"c":111.22,"h":111.87,"l":111.05,"n":582,"o":111.82,"t":"2026-10-08T17:15:00Z","v":21778,"vw":111.620362},{"c":111.47,"h":111.68,"l":111.055,"n":668,"o":111.43,"t":"2026-10-08T17:30:00Z","v":28803,"vw":111.361101},{"c":111.97,"h":112.09,"l":111.12,"n":996,"o":111.39,"t":"2026-10-08T17:45:00Z","v":44546,"vw":111.597183},{"c":111.22,"h":111.97,"l":110.732,"n":667,"o":111.97,"t":"2026-10-08T18:00:00Z","v":28229,"vw":111.331902},{"c":111.01,"h":111.26,"l":110.46,"n":606,"o":111.04,"t":"2026-10-08T18:15:00Z","v":20647,"vw":110.85914},{"c":111.41,"h":111.64,"l":110.92,"n":440,"o":111.005,"t":"2026-10-08T18:30:00Z","v":11920,"vw":111.318969},{"c":111.1,"h":111.36,"l":110.9025,"n":734,"o":111.36,"t":"2026-10-08T18:45:00Z","v":23943,"vw":111.161136},{"c":111.19,"h":111.39,"l":110.9,"n":780,"o":111.045,"t":"2026-10-08T19:00:00Z","v":30804,"vw":111.114354},{"c":110.523,"h":111.33,"l":110.32,"n":1065,"o":111.145,"t":"2026-10-08T19:15:00Z","v":52348,"vw":110.856884},{"c":110.17,"h":110.49,"l":109.63,"n":1101,"o":110.37,"t":"2026-10-08T19:30:00Z","v":36941,"vw":110.115983},{"c":109.26,"h":110.37,"l":109.26,"n":3631,"o":110.17,"t":"2026-10-08T19:45:00Z","v":186416,"vw":109.81141},{"c":106.36,"h":109.4,"l":106.36,"n":35,"o":109.4,"t":"2026-10-08T20:00:00Z","v":311210,"vw":109.244387},{"c":109.75,"h":109.75,"l":109.75,"n":1,"o":109.75,"t":"2026-10-08T22:30:00Z","v":325,"vw":109.75},{"c":110.36,"h":110.36,"l":110.36,"n":4,"o":110.36,"t":"2026-10-09T12:15:00Z","v":5746,"vw":110.36},{"c":110.1,"h":110.2,"l":110.1,"n":3,"o":110.2,"t":"2026-10-09T12:30:00Z","v":611,"vw":110.117763},{"c":110.5,"h":110.5,"l":110.5,"n":8,"o":110.5,"t":"2026-10-09T12:45:00Z","v":109,"vw":110.5},{"c":109.75,"h":109.75,"l":109.75,"n":8,"o":109.75,"t":"2026-10-09T13:00:00Z","v":504,"vw":109.75},{"c":108.41,"h":111,"l":108.41,"n":190,"o":108.98,"t":"2026-10-09T13:30:00Z","v":11492,"vw":109.238933},{"c":108.25,"h":108.63,"l":107.75,"n":260,"o":108.25,"t":"2026-10-09T13:45:00Z","v":5733,"vw":108.198599},{"c":108.245,"h":108.87,"l":107.91,"n":213,"o":108.35,"t":"2026-10-09T14:00:00Z","v":10161,"vw":108.304652},{"c":107.1,"h":108.215,"l":107,"n":192,"o":108.215,"t":"2026-10-09T14:15:00Z","v":5349,"vw":107.61409},{"c":107.335,"h":107.51,"l":106.7,"n":298,"o":107,"t":"2026-10-09T14:30:00Z","v":9062,"vw":107.183983},{"c":106.79,"h":107.335,"l":106.65,"n":309,"o":107.335,"t":"2026-10-09T14:45:00Z","v":9818,"vw":106.933531},{"c":107.315,"h":107.5,"l":106.91,"n":514,"o":106.91,"t":"2026-10-09T15:00:00Z","v":11289,"vw":107.198341},{"c":106.985,"h":107.53,"l":106.985,"n":329,"o":107.41,"t":"2026-10-09T15:15:00Z","v":8064,"vw":107.301366},{"c":107.005,"h":107.2763,"l":106.9425,"n":330,"o":107.17,"t":"2026-10-09T15:30:00Z","v":10126,"vw":107.114883},{"c":107.24,"h":107.25,"l":106.65,"n":271,"o":106.905,"t":"2026-10-09T15:45:00Z","v":8579,"vw":106.892828},{"c":107.645,"h":107.835,"l":106.955,"n":449,"o":107.45,"t":"2026-10-09T16:00:00Z","v":13907,"vw":107.268472},{"c":107.37,"h":107.89,"l":107.07,"n":454,"o":107.42,"t":"2026-10-09T16:15:00Z","v":20540,"vw":107.465944},{"c":107.25,"h":107.43,"l":107.25,"n":127,"o":107.43,"t":"2026-10-09T16:30:00Z","v":3512,"vw":107.309341},{"c":106.67,"h":107.29,"l":106.64,"n":596,"o":107.27,"t":"2026-10-09T16:45:00Z","v":17226,"vw":106.955445},{"c":106.21,"h":106.675,"l":106.21,"n":444,"o":106.675,"t":"2026-10-09T17:00:00Z","v":17063,"vw":106.41837},{"c":106.34,"h":106.43,"l":106.01,"n":220,"o":106.165,"t":"2026-10-09T17:15:00Z","v":19583,"vw":106.071766},{"c":106.535,"h":106.58,"l":106.1847,"n":279,"o":106.45,"t":"2026-10-09T17:30:00Z","v":7442,"vw":106.418001},{"c":107.13,"h":107.13,"l":106.32,"n":555,"o":106.49,"t":"2026-10-09T17:45:00Z","v":20154,"vw":106.678174},{"c":107.31,"h":107.31,"l":106.8,"n":791,"o":107,"t":"2026-10-09T18:00:00Z","v":26169,"vw":107.025026},{"c":107.34,"h":107.46,"l":106.975,"n":254,"o":107.05,"t":"2026-10-09T18:15:00Z","v":7220,"vw":107.212183},{"c":106.93,"h":107.395,"l":106.93,"n":465,"o":107.38,"t":"2026-10-09T18:30:00Z","v":11959,"vw":107.186175},{"c":107.085,"h":107.57,"l":106.995,"n":684,"o":107.03,"t":"2026-10-09T18:45:00Z","v":21987,"vw":107.262802},{"c":107.24,"h":107.24,"l":106.82,"n":597,"o":107.18,"t":"2026-10-09T19:00:00Z","v":13994,"vw":107.076424},{"c":106.9,"h":107.23,"l":106.86,"n":485,"o":107.145,"t":"2026-10-09T19:15:00Z","v":20013,"vw":107.131187},{"c":106.595,"h":106.74,"l":106.33,"n":652,"o":106.56,"t":"2026-10-09T19:30:00Z","v":15790,"vw":106.554467},{"c":106.59,"h":107.48,"l":106.28,"n":2368,"o":106.72,"t":"2026-10-09T19:45:00Z","v":85862,"vw":106.754253},{"c":106.41,"h":106.41,"l":106.41,"n":23,"o":106.41,"t":"2026-10-09T20:00:00Z","v":270740,"vw":106.41},{"c":107,"h":107,"l":107,"n":2,"o":107,"t":"2026-10-12T08:00:00Z","v":2000,"vw":107},{"c":107,"h":107,"l":107,"n":2,"o":107,"t":"2026-10-12T13:00:00Z","v":156,"vw":107},{"c":104.06,"h":106.46,"l":103.58,"n":644,"o":105.58,"t":"2026-10-12T13:30:00Z","v":26277,"vw":104.567249},{"c":104.26,"h":104.31,"l":103.59,"n":415,"o":104.22,"t":"2026-10-12T13:45:00Z","v":16905,"vw":103.96031},{"c":103.57,"h":104.04,"l":103.56,"n":514,"o":103.9,"t":"2026-10-12T14:00:00Z","v":15467,"vw":103.776176},{"c":103.34,"h":103.405,"l":102.89,"n":742,"o":103.4,"t":"2026-10-12T14:15:00Z","v":30533,"vw":103.064602},{"c":103.21,"h":103.515,"l":103.21,"n":495,"o":103.395,"t":"2026-10-12T14:30:00Z","v":14884,"vw":103.440355},{"c":103.4,"h":103.63,"l":102.88,"n":687,"o":102.88,"t":"2026-10-12T14:45:00Z","v":14035,"vw":103.231009},{"c":103.49,"h":103.62,"l":103.28,"n":418,"o":103.33,"t":"2026-10-12T15:00:00Z","v":7551,"vw":103.459318},{"c":103.42,"h":103.61,"l":103.245,"n":579,"o":103.49,"t":"2026-10-12T15:15:00Z","v":15256,"vw":103.465424},{"c":104.28,"h":104.31,"l":103.31,"n":689,"o":103.5,"t":"2026-10-12T15:30:00Z","v":33806,"vw":103.813278},{"c":104.26,"h":104.36,"l":104.25,"n":50,"o":104.25,"t":"2026-10-12T15:45:00Z","v":1266,"vw":104.2825},{"c":104.215,"h":104.65,"l":104.11,"n":776,"o":104.2575,"t":"2026-10-12T16:00:00Z","v":54977,"vw":104.30374},{"c":104.52,"h":104.73,"l":104.265,"n":276,"o":104.265,"t":"2026-10-12T16:15:00Z","v":22892,"vw":104.356821},{"c":104.77,"h":104.9,"l":104.5201,"n":269,"o":104.5201,"t":"2026-10-12T16:30:00Z","v":8650,"vw":104.723554},{"c":104.57,"h":104.81,"l":104.33,"n":407,"o":104.81,"t":"2026-10-12T16:45:00Z","v":10991,"vw":104.463796},{"c":104.635,"h":104.68,"l":104.52,"n":141,"o":104.52,"t":"2026-10-12T17:00:00Z","v":3326,"vw":104.61625},{"c":103.685,"h":104.74,"l":103.68,"n":576,"o":104.74,"t":"2026-10-12T17:15:00Z","v":18422,"vw":104.151926},{"c":103.47,"h":103.76,"l":103.32,"n":370,"o":103.76,"t":"2026-10-12T17:30:00Z","v":12931,"vw":103.556152},{"c":103.83,"h":103.89,"l":103.41,"n":504,"o":103.555,"t":"2026-10-12T17:45:00Z","v":17072,"vw":103.651296},{"c":103.58,"h":103.785,"l":103.47,"n":365,"o":103.68,"t":"2026-10-12T18:00:00Z","v":11072,"vw":103.583037},{"c":103.15,"h":103.69,"l":103.11,"n":506,"o":103.575,"t":"2026-10-12T18:15:00Z","v":22341,"vw":103.407376},{"c":103.265,"h":103.41,"l":103.11,"n":494,"o":103.25,"t":"2026-10-12T18:30:00Z","v":15444,"vw":103.276389},{"c":103.58,"h":103.58,"l":103.235,"n":598,"o":103.255,"t":"2026-10-12T18:45:00Z","v":17668,"vw":103.402713},{"c":103.65,"h":103.845,"l":103.5225,"n":614,"o":103.59,"t":"2026-10-12T19:00:00Z","v":17404,"vw":103.697427},{"c":103.695,"h":103.745,"l":103.6,"n":613,"o":103.74,"t":"2026-10-12T19:15:00Z","v":14552,"vw":103.680228},{"c":103.925,"h":103.98,"l":103.56,"n":894,"o":103.69,"t":"2026-10-12T19:30:00Z","v":27638,"vw":103.807615},{"c":104.13,"h":104.43,"l":103.63,"n":3073,"o":103.9125,"t":"2026-10-12T19:45:00Z","v":140656,"vw":104.151419},{"c":104.13,"h":104.13,"l":104.13,"n":18,"o":104.13,"t":"2026-10-12T20:00:00Z","v":119682,"vw":104.13},{"c":103.78,"h":103.78,"l":103.78,"n":1,"o":103.78,"t":"2026-10-12T21:45:00Z","v":118,"vw":103.78},{"c":103.75,"h":103.75,"l":103.75,"n":1,"o":103.75,"t":"2026-10-12T23:15:00Z","v":992,"vw":103.75},{"c":104.14,"h":104.14,"l":104.14,"n":1,"o":104.14,"t":"2026-10-13T12:00:00Z","v":1000,"vw":104.14},{"c":102.765,"h":103.0839,"l":102.01,"n":609,"o":103.08,"t":"2026-10-13T13:30:00Z","v":39992,"vw":102.690083},{"c":102.925,"h":103.51,"l":102.825,"n":661,"o":103.08,"t":"2026-10-13T13:45:00Z","v":28953,"vw":103.070556},{"c":103.205,"h":103.21,"l":102.24,"n":471,"o":102.67,"t":"2026-10-13T14:00:00Z","v":15426,"vw":102.641038},{"c":102.95,"h":103.33,"l":102.57,"n":330,"o":103.15,"t":"2026-10-13T14:15:00Z","v":6605,"vw":102.929405},{"c":102.825,"h":103.07,"l":102.68,"n":248,"o":102.8,"t":"2026-10-13T14:30:00Z","v":7794,"vw":102.898017},{"c":102.27,"h":103.06,"l":102.27,"n":256,"o":102.665,"t":"2026-10-13T14:45:00Z","v":9478,"vw":102.685505},{"c":103.305,"h":103.53,"l":102.41,"n":212,"o":102.465,"t":"2026-10-13T15:00:00Z","v":14843,"vw":102.970694},{"c":102.79,"h":103.41,"l":102.75,"n":347,"o":103.41,"t":"2026-10-13T15:15:00Z","v":12406,"vw":102.912528},{"c":103.06,"h":103.09,"l":102.74,"n":276,"o":102.78,"t":"2026-10-13T15:30:00Z","v":16505,"vw":102.985304},{"c":102.85,"h":103.06,"l":102.74,"n":190,"o":102.82,"t":"2026-10-13T15:45:00Z","v":5318,"vw":102.896699},{"c":102.96,"h":103.09,"l":102.75,"n":227,"o":103.09,"t":"2026-10-13T16:00:00Z","v":5971,"vw":102.922826},{"c":103.2,"h":103.2,"l":102.965,"n":134,"o":102.965,"t":"2026-10-13T16:15:00Z","v":4148,"vw":103.11469},{"c":102.974,"h":103.2,"l":102.93,"n":306,"o":102.93,"t":"2026-10-13T16:30:00Z","v":10295,"vw":103.066811},{"c":102.43,"h":103.17,"l":102.43,"n":363,"o":103.025,"t":"2026-10-13T16:45:00Z","v":10052,"vw":102.85904},{"c":102.68,"h":102.86,"l":102.39,"n":306,"o":102.41,"t":"2026-10-13T17:00:00Z","v":11244,"vw":102.578029},{"c":102.815,"h":102.935,"l":102.74,"n":289,"o":102.745,"t":"2026-10-13T17:15:00Z","v":10042,"vw":102.821989},{"c":103.565,"h":104,"l":102.74,"n":904,"o":102.74,"t":"2026-10-13T17:30:00Z","v":70543,"vw":103.631642},{"c":103.25,"h":103.77,"l":103.245,"n":260,"o":103.57,"t":"2026-10-13T17:45:00Z","v":8668,"vw":103.532223},{"c":103.635,"h":104,"l":103.37,"n":358,"o":103.37,"t":"2026-10-13T18:00:00Z","v":9118,"vw":103.635196},{"c":103.24,"h":103.62,"l":103.16,"n":477,"o":103.61,"t":"2026-10-13T18:15:00Z","v":14892,"vw":103.379227},{"c":103.015,"h":103.305,"l":102.865,"n":483,"o":103.0001,"t":"2026-10-13T18:30:00Z","v":13370,"vw":103.092286},{"c":102.71,"h":103.13,"l":102.71,"n":301,"o":103.0125,"t":"2026-10-13T18:45:00Z","v":9108,"vw":102.904898},{"c":103.09,"h":103.37,"l":102.85,"n":557,"o":102.85,"t":"2026-10-13T19:00:00Z","v":16872,"vw":103.065029},{"c":103.28,"h":103.44,"l":103.26,"n":532,"o":103.26,"t":"2026-10-13T19:15:00Z","v":13924,"vw":103.35212},{"c":103.07,"h":103.48,"l":103.07,"n":1113,"o":103.33,"t":"2026-10-13T19:30:00Z","v":29632,"vw":103.260296},{"c":102.41,"h":103.13,"l":102.265,"n":2391,"o":103.12,"t":"2026-10-13T19:45:00Z","v":107795,"vw":102.580959},{"c":102.46,"h":102.46,"l":102.46,"n":14,"o":102.46,"t":"2026-10-13T20:00:00Z","v":115639,"vw":102.46},{"c":102.25,"h":102.25,"l":102.25,"n":1,"o":102.25,"t":"2026-10-13T21:45:00Z","v":1000,"vw":102.25},{"c":103.2102,"h":103.2102,"l":103.2102,"n":1,"o":103.2102,"t":"2026-10-13T23:00:00Z","v":100,"vw":103.2102},{"c":102.5,"h":102.5,"l":102.5,"n":3,"o":102.5,"t":"2026-10-14T12:30:00Z","v":2002,"vw":102.5},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-14T12:45:00Z","v":100,"vw":100},{"c":100.6596,"h":100.6596,"l":100.6596,"n":1,"o":100.6596,"t":"2026-10-14T13:15:00Z","v":200,"vw":100.6596},{"c":99.37,"h":100.92,"l":99.37,"n":869,"o":100.56,"t":"2026-10-14T13:30:00Z","v":37602,"vw":100.205125},{"c":98.77,"h":99.78,"l":98.62,"n":851,"o":99.385,"t":"2026-10-14T13:45:00Z","v":21586,"vw":99.183368},{"c":99.32,"h":99.63,"l":98.27,"n":613,"o":98.77,"t":"2026-10-14T14:00:00Z","v":18554,"vw":98.747013},{"c":99.8675,"h":100.1495,"l":99.48,"n":432,"o":99.6499,"t":"2026-10-14T14:15:00Z","v":17021,"vw":99.705576},{"c":100.58,"h":100.67,"l":99.6,"n":931,"o":99.75,"t":"2026-10-14T14:30:00Z","v":65109,"vw":100.114456},{"c":100.72,"h":100.81,"l":100.36,"n":193,"o":100.41,"t":"2026-10-14T14:45:00Z","v":6010,"vw":100.638946},{"c":99.83,"h":100.56,"l":99.74,"n":407,"o":100.56,"t":"2026-10-14T15:00:00Z","v":23304,"vw":100.034475},{"c":99.71,"h":100,"l":99.5001,"n":441,"o":99.92,"t":"2026-10-14T15:15:00Z","v":18569,"vw":99.71294},{"c":99.475,"h":99.705,"l":99.27,"n":374,"o":99.705,"t":"2026-10-14T15:30:00Z","v":12142,"vw":99.44784},{"c":98.975,"h":99.5373,"l":98.86,"n":468,"o":99.445,"t":"2026-10-14T15:45:00Z","v":16338,"vw":99.209953},{"c":98.75,"h":99.235,"l":98.75,"n":641,"o":98.92,"t":"2026-10-14T16:00:00Z","v":16154,"vw":98.987888},{"c":98.625,"h":98.99,"l":98.45,"n":449,"o":98.845,"t":"2026-10-14T16:15:00Z","v":20934,"vw":98.774961},{"c":98.485,"h":98.82,"l":98.38,"n":485,"o":98.64,"t":"2026-10-14T16:30:00Z","v":14904,"vw":98.626391},{"c":99.05,"h":99.28,"l":98.38,"n":378,"o":98.38,"t":"2026-10-14T16:45:00Z","v":12514,"vw":98.822608},{"c":99.1,"h":99.1,"l":98.52,"n":515,"o":99.05,"t":"2026-10-14T17:00:00Z","v":15241,"vw":98.744577},{"c":98.9,"h":99.175,"l":98.8,"n":440,"o":98.985,"t":"2026-10-14T17:15:00Z","v":19476,"vw":98.975623},{"c":100.21,"h":100.435,"l":98.91,"n":827,"o":98.91,"t":"2026-10-14T17:30:00Z","v":36314,"vw":99.764654},{"c":101.02,"h":101.185,"l":100.01,"n":779,"o":100.21,"t":"2026-10-14T17:45:00Z","v":33994,"vw":100.608984},{"c":102.485,"h":102.61,"l":100.93,"n":633,"o":100.99,"t":"2026-10-14T18:00:00Z","v":25120,"vw":101.520276},{"c":103.665,"h":104.475,"l":102.35,"n":1172,"o":102.48,"t":"2026-10-14T18:15:00Z","v":57670,"vw":103.298477},{"c":103.595,"h":103.82,"l":103,"n":984,"o":103.655,"t":"2026-10-14T18:30:00Z","v":77471,"vw":103.380636},{"c":104.11,"h":104.2635,"l":103.575,"n":986,"o":103.575,"t":"2026-10-14T18:45:00Z","v":68681,"vw":104.010857},{"c":104.035,"h":104.35,"l":102.41,"n":1345,"o":104.07,"t":"2026-10-14T19:00:00Z","v":112079,"vw":103.614996},{"c":104.3,"h":104.435,"l":103.85,"n":783,"o":104.04,"t":"2026-10-14T19:15:00Z","v":36932,"vw":104.214586},{"c":104.06,"h":104.905,"l":103.9501,"n":2200,"o":104.305,"t":"2026-10-14T19:30:00Z","v":102829,"vw":104.367536},{"c":104.06,"h":104.36,"l":102.86,"n":4348,"o":103.95,"t":"2026-10-14T19:45:00Z","v":212583,"vw":103.658171},{"c":102.36,"h":103.98,"l":102.3049,"n":24,"o":103.98,"t":"2026-10-14T20:00:00Z","v":336017,"vw":103.887602},{"c":102.36,"h":102.36,"l":102.36,"n":23,"o":102.36,"t":"2026-10-14T20:15:00Z","v":700,"vw":102.36},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-10-14T21:00:00Z","v":325,"vw":103},{"c":104.04,"h":104.4,"l":104.04,"n":9,"o":104.4,"t":"2026-10-15T08:00:00Z","v":307,"vw":104.22},{"c":102.47,"h":102.47,"l":102.47,"n":1,"o":102.47,"t":"2026-10-15T13:00:00Z","v":100,"vw":102.47},{"c":102.845,"h":103.16,"l":102.395,"n":475,"o":103.16,"t":"2026-10-15T13:30:00Z","v":38903,"vw":102.723452},{"c":102.64,"h":103.175,"l":102.42,"n":735,"o":102.875,"t":"2026-10-15T13:45:00Z","v":41869,"vw":102.8511},{"c":104.01,"h":104.34,"l":101.8701,"n":529,"o":102.9,"t":"2026-10-15T14:00:00Z","v":24364,"vw":103.322649},{"c":104.17,"h":104.17,"l":103.0346,"n":554,"o":103.885,"t":"2026-10-15T14:15:00Z","v":17565,"vw":103.528861},{"c":105.52,"h":105.56,"l":103.895,"n":641,"o":103.895,"t":"2026-10-15T14:30:00Z","v":18994,"vw":104.767695},{"c":105.68,"h":105.96,"l":105.22,"n":491,"o":105.225,"t":"2026-10-15T14:45:00Z","v":8834,"vw":105.608409},{"c":106.355,"h":106.4307,"l":105.46,"n":791,"o":105.745,"t":"2026-10-15T15:00:00Z","v":34528,"vw":106.249284},{"c":107.66,"h":107.66,"l":106.42,"n":782,"o":106.555,"t":"2026-10-15T15:15:00Z","v":22161,"vw":107.107251},{"c":107.14,"h":107.55,"l":106.88,"n":904,"o":107.52,"t":"2026-10-15T15:30:00Z","v":36409,"vw":107.319512},{"c":107.66,"h":107.815,"l":107.205,"n":388,"o":107.205,"t":"2026-10-15T15:45:00Z","v":8989,"vw":107.629948},{"c":107.61,"h":108.36,"l":107.48,"n":1242,"o":107.7283,"t":"2026-10-15T16:00:00Z","v":71375,"vw":108.018527},{"c":107.37,"h":107.95,"l":107.27,"n":562,"o":107.68,"t":"2026-10-15T16:15:00Z","v":20305,"vw":107.554172},{"c":108.075,"h":108.6,"l":107.33,"n":722,"o":107.33,"t":"2026-10-15T16:30:00Z","v":30009,"vw":108.048447},{"c":109.33,"h":109.33,"l":108.075,"n":844,"o":108.15,"t":"2026-10-15T16:45:00Z","v":24730,"vw":108.659649},{"c":108.72,"h":109.34,"l":108.57,"n":1120,"o":109.28,"t":"2026-10-15T17:00:00Z","v":45684,"vw":108.912143},{"c":109.02,"h":109.42,"l":108.64,"n":834,"o":108.65,"t":"2026-10-15T17:15:00Z","v":39753,"vw":109.162123},{"c":109.71,"h":109.71,"l":108.96,"n":526,"o":108.96,"t":"2026-10-15T17:30:00Z","v":21908,"vw":109.331931},{"c":109.505,"h":109.955,"l":109.13,"n":959,"o":109.6,"t":"2026-10-15T17:45:00Z","v":37343,"vw":109.440858},{"c":108.7,"h":109.38,"l":108.495,"n":1031,"o":109.25,"t":"2026-10-15T18:00:00Z","v":56211,"vw":108.709031},{"c":108.37,"h":108.81,"l":108.245,"n":1037,"o":108.78,"t":"2026-10-15T18:15:00Z","v":64026,"vw":108.589207},{"c":108.33,"h":108.875,"l":108.33,"n":860,"o":108.38,"t":"2026-10-15T18:30:00Z","v":34258,"vw":108.560976},{"c":109.15,"h":109.25,"l":108.17,"n":1091,"o":108.17,"t":"2026-10-15T18:45:00Z","v":76623,"vw":109.063006},{"c":109.36,"h":109.64,"l":108.99,"n":1285,"o":109.15,"t":"2026-10-15T19:00:00Z","v":64379,"vw":109.329325},{"c":109.115,"h":109.98,"l":109.115,"n":1461,"o":109.35,"t":"2026-10-15T19:15:00Z","v":74286,"vw":109.582575},{"c":108.8,"h":109.61,"l":108.61,"n":1498,"o":109.1,"t":"2026-10-15T19:30:00Z","v":47310,"vw":109.302065},{"c":108.82,"h":109,"l":108.3,"n":3844,"o":108.82,"t":"2026-10-15T19:45:00Z","v":176372,"vw":108.723384},{"c":108.85,"h":108.85,"l":108.85,"n":13,"o":108.85,"t":"2026-10-15T20:00:00Z","v":146491,"vw":108.85},{"c":108.85,"h":108.85,"l":108.85,"n":1,"o":108.85,"t":"2026-10-15T20:15:00Z","v":15978,"vw":108.85},{"c":108.93,"h":109.58,"l":108.41,"n":236,"o":109.58,"t":"2026-10-16T13:30:00Z","v":16412,"vw":109.321904},{"c":107.85,"h":108.705,"l":107.85,"n":522,"o":108.64,"t":"2026-10-16T13:45:00Z","v":50981,"vw":108.412633},{"c":109.195,"h":109.52,"l":107.815,"n":563,"o":107.88,"t":"2026-10-16T14:00:00Z","v":24407,"vw":108.75369},{"c":108.735,"h":109.37,"l":108.47,"n":334,"o":109.18,"t":"2026-10-16T14:15:00Z","v":39382,"vw":108.828466},{"c":109.09,"h":109.12,"l":108.585,"n":228,"o":108.585,"t":"2026-10-16T14:30:00Z","v":6353,"vw":108.936782},{"c":108.36,"h":109.29,"l":108.2,"n":413,"o":109.1,"t":"2026-10-16T14:45:00Z","v":33252,"vw":108.710531},{"c":108.485,"h":108.7,"l":108.11,"n":404,"o":108.34,"t":"2026-10-16T15:00:00Z","v":26983,"vw":108.352548},{"c":108.02,"h":108.6,"l":108.01,"n":987,"o":108.545,"t":"2026-10-16T15:15:00Z","v":103835,"vw":108.415518},{"c":107.63,"h":108.02,"l":107.58,"n":356,"o":108.02,"t":"2026-10-16T15:30:00Z","v":10767,"vw":107.753672},{"c":106.37,"h":107.72,"l":106.37,"n":736,"o":107.63,"t":"2026-10-16T15:45:00Z","v":42951,"vw":107.333492},{"c":106.53,"h":106.54,"l":105.92,"n":309,"o":106.305,"t":"2026-10-16T16:00:00Z","v":15915,"vw":106.095866},{"c":105.42,"h":106.005,"l":105.281,"n":144,"o":106.005,"t":"2026-10-16T16:15:00Z","v":3040,"vw":105.606119},{"c":105.19,"h":105.43,"l":104.86,"n":231,"o":105.29,"t":"2026-10-16T16:30:00Z","v":8613,"vw":105.135853},{"c":104.07,"h":105.04,"l":104.07,"n":332,"o":105.04,"t":"2026-10-16T16:45:00Z","v":11857,"vw":104.271692},{"c":103.315,"h":104.5,"l":103.315,"n":388,"o":104.31,"t":"2026-10-16T17:00:00Z","v":11723,"vw":104.022983},{"c":103.74,"h":103.74,"l":103.32,"n":319,"o":103.325,"t":"2026-10-16T17:15:00Z","v":11414,"vw":103.461484},{"c":104.25,"h":104.38,"l":103.88,"n":200,"o":104.02,"t":"2026-10-16T17:30:00Z","v":6696,"vw":104.073168},{"c":103.465,"h":105.14,"l":103.11,"n":550,"o":104.48,"t":"2026-10-16T17:45:00Z","v":39038,"vw":104.31765},{"c":103.57,"h":103.575,"l":103.005,"n":399,"o":103.465,"t":"2026-10-16T18:00:00Z","v":20235,"vw":103.28712},{"c":102.87,"h":103.76,"l":102.84,"n":374,"o":103.66,"t":"2026-10-16T18:15:00Z","v":11601,"vw":103.166886},{"c":102.82,"h":102.9,"l":102.43,"n":575,"o":102.84,"t":"2026-10-16T18:30:00Z","v":20212,"vw":102.79354},{"c":102.45,"h":102.91,"l":102.37,"n":675,"o":102.82,"t":"2026-10-16T18:45:00Z","v":31247,"vw":102.652214},{"c":102.9399,"h":102.9399,"l":101.88,"n":616,"o":102.1001,"t":"2026-10-16T19:00:00Z","v":23292,"vw":102.37073},{"c":102.8,"h":102.87,"l":102.33,"n":600,"o":102.825,"t":"2026-10-16T19:15:00Z","v":17390,"vw":102.639008},{"c":102.5,"h":102.93,"l":102.21,"n":1077,"o":102.735,"t":"2026-10-16T19:30:00Z","v":38765,"vw":102.598712},{"c":103.49,"h":103.99,"l":102.5,"n":3223,"o":102.5,"t":"2026-10-16T19:45:00Z","v":149280,"vw":103.130681},{"c":103.53,"h":103.53,"l":103.53,"n":17,"o":103.53,"t":"2026-10-16T20:00:00Z","v":97717,"vw":103.53},{"c":104.25,"h":104.25,"l":104.25,"n":8,"o":104.25,"t":"2026-10-19T11:30:00Z","v":265,"vw":104.25},{"c":104.72,"h":105.8548,"l":104.0142,"n":387,"o":104.49,"t":"2026-10-19T13:30:00Z","v":27310,"vw":104.73025},{"c":104.73,"h":105.1,"l":104.245,"n":278,"o":104.245,"t":"2026-10-19T13:45:00Z","v":11369,"vw":104.820377},{"c":104.32,"h":104.9,"l":104.0671,"n":281,"o":104.0671,"t":"2026-10-19T14:00:00Z","v":9737,"vw":104.695318},{"c":105.19,"h":105.419,"l":104.63,"n":130,"o":104.63,"t":"2026-10-19T14:15:00Z","v":4453,"vw":105.110444},{"c":105.53,"h":105.67,"l":104.86,"n":274,"o":105.19,"t":"2026-10-19T14:30:00Z","v":7329,"vw":105.330858},{"c":105.17,"h":105.84,"l":105.17,"n":376,"o":105.175,"t":"2026-10-19T14:45:00Z","v":16282,"vw":105.583957},{"c":104.98,"h":105.38,"l":104.73,"n":316,"o":105.215,"t":"2026-10-19T15:00:00Z","v":9139,"vw":104.97479},{"c":104.655,"h":104.98,"l":104.14,"n":287,"o":104.98,"t":"2026-10-19T15:15:00Z","v":9286,"vw":104.542192},{"c":104.74,"h":104.895,"l":104.64,"n":81,"o":104.64,"t":"2026-10-19T15:30:00Z","v":2257,"vw":104.78625},{"c":104.14,"h":104.6,"l":104.14,"n":120,"o":104.58,"t":"2026-10-19T15:45:00Z","v":3248,"vw":104.411809},{"c":103.91,"h":104.085,"l":103.61,"n":264,"o":104,"t":"2026-10-19T16:00:00Z","v":7911,"vw":103.793218},{"c":103.945,"h":104.39,"l":103.93,"n":191,"o":104.09,"t":"2026-10-19T16:15:00Z","v":6345,"vw":104.070957},{"c":103.21,"h":103.74,"l":103.14,"n":353,"o":103.74,"t":"2026-10-19T16:30:00Z","v":11908,"vw":103.300253},{"c":102.81,"h":103.31,"l":102.7952,"n":276,"o":103,"t":"2026-10-19T16:45:00Z","v":21982,"vw":103.065096},{"c":103.11,"h":103.11,"l":102.6,"n":161,"o":102.6,"t":"2026-10-19T17:00:00Z","v":4230,"vw":103.015816},{"c":103.03,"h":103.12,"l":102.895,"n":135,"o":103,"t":"2026-10-19T17:15:00Z","v":5607,"vw":103.038017},{"c":103.59,"h":103.82,"l":103.18,"n":177,"o":103.225,"t":"2026-10-19T17:30:00Z","v":6160,"vw":103.538504},{"c":103,"h":103.7,"l":103,"n":277,"o":103.58,"t":"2026-10-19T17:45:00Z","v":15587,"vw":103.490093},{"c":103.4,"h":103.4,"l":102.98,"n":688,"o":103.24,"t":"2026-10-19T18:00:00Z","v":50419,"vw":103.124117},{"c":102.95,"h":103.61,"l":102.95,"n":208,"o":103.395,"t":"2026-10-19T18:15:00Z","v":6458,"vw":103.283716},{"c":102.7999,"h":103.11,"l":102.625,"n":351,"o":102.87,"t":"2026-10-19T18:30:00Z","v":16325,"vw":102.918496},{"c":103.38,"h":103.445,"l":102.79,"n":313,"o":102.81,"t":"2026-10-19T18:45:00Z","v":12833,"vw":103.143142},{"c":103.01,"h":103.52,"l":102.97,"n":657,"o":103.385,"t":"2026-10-19T19:00:00Z","v":32775,"vw":103.313872},{"c":103.03,"h":103.03,"l":102.66,"n":412,"o":103.0275,"t":"2026-10-19T19:15:00Z","v":12130,"vw":102.927831},{"c":103.365,"h":103.4525,"l":102.91,"n":550,"o":102.96,"t":"2026-10-19T19:30:00Z","v":18170,"vw":103.078333},{"c":102.85,"h":103.34,"l":102.59,"n":2255,"o":103.34,"t":"2026-10-19T19:45:00Z","v":84290,"vw":102.818682},{"c":102.89,"h":102.89,"l":102.89,"n":13,"o":102.89,"t":"2026-10-19T20:00:00Z","v":49902,"vw":102.89},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-10-19T22:30:00Z","v":300,"vw":103},{"c":106.16,"h":106.53,"l":102.75,"n":571,"o":102.98,"t":"2026-10-20T13:30:00Z","v":43768,"vw":104.841388},{"c":107.835,"h":107.98,"l":106.43,"n":964,"o":106.64,"t":"2026-10-20T13:45:00Z","v":47550,"vw":106.770058},{"c":107.85,"h":108.28,"l":107.6,"n":634,"o":107.68,"t":"2026-10-20T14:00:00Z","v":16987,"vw":107.88718},{"c":109.43,"h":109.96,"l":108.08,"n":735,"o":108.14,"t":"2026-10-20T14:15:00Z","v":31177,"vw":109.002178},{"c":109.895,"h":110.05,"l":108.745,"n":888,"o":109.44,"t":"2026-10-20T14:30:00Z","v":42539,"vw":109.291338},{"c":110.205,"h":110.56,"l":109.82,"n":666,"o":109.88,"t":"2026-10-20T14:45:00Z","v":40050,"vw":110.239123},{"c":109.05,"h":110.415,"l":108.89,"n":877,"o":110.17,"t":"2026-10-20T15:00:00Z","v":39660,"vw":109.920524},{"c":109.71,"h":110.24,"l":109.06,"n":816,"o":109.06,"t":"2026-10-20T15:15:00Z","v":47556,"vw":109.510324},{"c":109.01,"h":109.695,"l":108.61,"n":572,"o":109.695,"t":"2026-10-20T15:30:00Z","v":23320,"vw":109.153849},{"c":109.03,"h":109.31,"l":108.56,"n":383,"o":109.0025,"t":"2026-10-20T15:45:00Z","v":13772,"vw":108.922706},{"c":109.685,"h":110.49,"l":108.93,"n":696,"o":109.12,"t":"2026-10-20T16:00:00Z","v":26827,"vw":109.716933},{"c":110.06,"h":110.225,"l":109.21,"n":599,"o":109.91,"t":"2026-10-20T16:15:00Z","v":35271,"vw":109.557006},{"c":110.69,"h":110.69,"l":109.945,"n":367,"o":109.945,"t":"2026-10-20T16:30:00Z","v":15585,"vw":110.284879},{"c":109.73,"h":110.76,"l":109.73,"n":563,"o":110.67,"t":"2026-10-20T16:45:00Z","v":22297,"vw":110.322977},{"c":109.63,"h":110.245,"l":109.63,"n":506,"o":110,"t":"2026-10-20T17:00:00Z","v":18045,"vw":109.983733},{"c":110.62,"h":110.945,"l":109.88,"n":540,"o":109.88,"t":"2026-10-20T17:15:00Z","v":26494,"vw":110.383208},{"c":111.335,"h":111.37,"l":110.72,"n":747,"o":110.72,"t":"2026-10-20T17:30:00Z","v":29063,"vw":111.097107},{"c":111.205,"h":111.76,"l":110.958,"n":1201,"o":111.335,"t":"2026-10-20T17:45:00Z","v":50508,"vw":111.240172},{"c":112.81,"h":113,"l":111.195,"n":1157,"o":111.195,"t":"2026-10-20T18:00:00Z","v":41369,"vw":112.494756},{"c":113.6,"h":113.6,"l":112.605,"n":1228,"o":112.845,"t":"2026-10-20T18:15:00Z","v":57928,"vw":112.939581},{"c":112.095,"h":113.94,"l":112.095,"n":1282,"o":113.475,"t":"2026-10-20T18:30:00Z","v":50822,"vw":113.049658},{"c":112.56,"h":112.775,"l":112.23,"n":961,"o":112.23,"t":"2026-10-20T18:45:00Z","v":33472,"vw":112.539232},{"c":112.28,"h":112.935,"l":112.24,"n":1023,"o":112.56,"t":"2026-10-20T19:00:00Z","v":30698,"vw":112.594159},{"c":112.635,"h":113.2,"l":112.3,"n":1259,"o":112.41,"t":"2026-10-20T19:15:00Z","v":40840,"vw":112.792332},{"c":113.18,"h":113.41,"l":111.7155,"n":1411,"o":112.565,"t":"2026-10-20T19:30:00Z","v":56473,"vw":112.693053},{"c":113,"h":113.79,"l":112.4,"n":3897,"o":113.24,"t":"2026-10-20T19:45:00Z","v":188103,"vw":112.990837},{"c":112.84,"h":113.022,"l":112.84,"n":15,"o":113.022,"t":"2026-10-20T20:00:00Z","v":329393,"vw":112.840074},{"c":112.84,"h":112.84,"l":112.84,"n":2,"o":112.84,"t":"2026-10-20T20:15:00Z","v":76239,"vw":112.84},{"c":112.6,"h":112.75,"l":112.6,"n":6,"o":112.7,"t":"2026-10-20T20:30:00Z","v":515,"vw":112.694375},{"c":112.27,"h":112.38,"l":112.27,"n":44,"o":112.38,"t":"2026-10-20T22:00:00Z","v":1031,"vw":112.290294},{"c":112.75,"h":112.75,"l":112.75,"n":1,"o":112.75,"t":"2026-10-21T13:00:00Z","v":100,"vw":112.75},{"c":115,"h":115,"l":112.84,"n":418,"o":114.12,"t":"2026-10-21T13:30:00Z","v":22969,"vw":114.051895},{"c":115.99,"h":116.59,"l":114.875,"n":388,"o":115.1,"t":"2026-10-21T13:45:00Z","v":47891,"vw":115.589175},{"c":115.67,"h":116.5299,"l":114.85,"n":596,"o":115.41,"t":"2026-10-21T14:00:00Z","v":67731,"vw":115.802569},{"c":115.64,"h":116,"l":115.45,"n":328,"o":115.665,"t":"2026-10-21T14:15:00Z","v":15304,"vw":115.738859},{"c":115.47,"h":115.52,"l":114.935,"n":414,"o":115.52,"t":"2026-10-21T14:30:00Z","v":17894,"vw":115.081374},{"c":115.16,"h":115.69,"l":115.01,"n":320,"o":115.42,"t":"2026-10-21T14:45:00Z","v":8936,"vw":115.335706},{"c":115.145,"h":115.2,"l":114.76,"n":275,"o":115.165,"t":"2026-10-21T15:00:00Z","v":14441,"vw":115.022236},{"c":115.055,"h":115.29,"l":114.805,"n":347,"o":115.175,"t":"2026-10-21T15:15:00Z","v":15528,"vw":115.029604},{"c":115.4,"h":115.4,"l":114.94,"n":281,"o":114.94,"t":"2026-10-21T15:30:00Z","v":10770,"vw":115.203903},{"c":115.655,"h":115.71,"l":115.29,"n":309,"o":115.29,"t":"2026-10-21T15:45:00Z","v":13202,"vw":115.528457},{"c":115.52,"h":115.66,"l":115.465,"n":336,"o":115.6,"t":"2026-10-21T16:00:00Z","v":11473,"vw":115.53851},{"c":114.95,"h":115.4701,"l":114.89,"n":243,"o":115.4,"t":"2026-10-21T16:15:00Z","v":8460,"vw":115.189418},{"c":115.7075,"h":115.71,"l":115.04,"n":414,"o":115.11,"t":"2026-10-21T16:30:00Z","v":16151,"vw":115.424453},{"c":115.56,"h":115.7055,"l":115.47,"n":222,"o":115.685,"t":"2026-10-21T16:45:00Z","v":7139,"vw":115.556225},{"c":115.12,"h":115.56,"l":115.12,"n":228,"o":115.56,"t":"2026-10-21T17:00:00Z","v":7243,"vw":115.29397},{"c":116.02,"h":116.63,"l":115.09,"n":841,"o":115.12,"t":"2026-10-21T17:15:00Z","v":50076,"vw":116.043655},{"c":116.1731,"h":116.43,"l":116.065,"n":487,"o":116.065,"t":"2026-10-21T17:30:00Z","v":26847,"vw":116.284627},{"c":116.695,"h":116.695,"l":116.04,"n":536,"o":116.17,"t":"2026-10-21T17:45:00Z","v":25063,"vw":116.383123},{"c":116.74,"h":117.13,"l":116.21,"n":801,"o":116.63,"t":"2026-10-21T18:00:00Z","v":40262,"vw":116.848299},{"c":116.16,"h":116.835,"l":116.11,"n":389,"o":116.7,"t":"2026-10-21T18:15:00Z","v":16203,"vw":116.474346},{"c":116.28,"h":116.72,"l":115.945,"n":525,"o":116.17,"t":"2026-10-21T18:30:00Z","v":34005,"vw":116.447603},{"c":115.42,"h":116.345,"l":115.105,"n":695,"o":116.345,"t":"2026-10-21T18:45:00Z","v":23820,"vw":115.786958},{"c":115.05,"h":115.51,"l":114.76,"n":1085,"o":115.25,"t":"2026-10-21T19:00:00Z","v":75458,"vw":115.106583},{"c":116.24,"h":116.56,"l":115.055,"n":667,"o":115.055,"t":"2026-10-21T19:15:00Z","v":28016,"vw":115.859492},{"c":115.5,"h":116.48,"l":115.41,"n":2223,"o":116.27,"t":"2026-10-21T19:30:00Z","v":122380,"vw":115.892772},{"c":114.03,"h":115.57,"l":113.89,"n":2776,"o":115.57,"t":"2026-10-21T19:45:00Z","v":125228,"vw":114.372201},{"c":114.07,"h":114.12,"l":114.07,"n":15,"o":114.12,"t":"2026-10-21T20:00:00Z","v":79459,"vw":114.070063},{"c":113.2,"h":113.26,"l":113.2,"n":9,"o":113.22,"t":"2026-10-21T23:30:00Z","v":807,"vw":113.225333},{"c":116,"h":116,"l":116,"n":1,"o":116,"t":"2026-10-22T13:15:00Z","v":100,"vw":116},{"c":115.04,"h":115.04,"l":110.92,"n":296,"o":111.81,"t":"2026-10-22T13:30:00Z","v":20166,"vw":113.057698},{"c":114.71,"h":115.915,"l":114.04,"n":355,"o":114.405,"t":"2026-10-22T13:45:00Z","v":19787,"vw":114.808267},{"c":114.12,"h":115.22,"l":114.12,"n":404,"o":114.81,"t":"2026-10-22T14:00:00Z","v":14881,"vw":114.610895},{"c":112.89,"h":114.49,"l":112.88,"n":376,"o":114.33,"t":"2026-10-22T14:15:00Z","v":15620,"vw":113.601854},{"c":112.835,"h":113.345,"l":112.275,"n":466,"o":113.005,"t":"2026-10-22T14:30:00Z","v":15452,"vw":112.811486},{"c":113.47,"h":113.47,"l":112.6,"n":314,"o":112.82,"t":"2026-10-22T14:45:00Z","v":10957,"vw":113.019423},{"c":113.345,"h":113.62,"l":112.99,"n":407,"o":113.56,"t":"2026-10-22T15:00:00Z","v":16378,"vw":113.298447},{"c":112.59,"h":114.12,"l":112.59,"n":407,"o":113.4,"t":"2026-10-22T15:15:00Z","v":12545,"vw":113.453744},{"c":112.74,"h":113.0443,"l":112.3,"n":433,"o":112.46,"t":"2026-10-22T15:30:00Z","v":17648,"vw":112.638046},{"c":112.845,"h":113.255,"l":112.755,"n":223,"o":112.76,"t":"2026-10-22T15:45:00Z","v":7078,"vw":112.987521},{"c":112.645,"h":113.15,"l":112.38,"n":402,"o":113.04,"t":"2026-10-22T16:00:00Z","v":13266,"vw":112.792006},{"c":112.59,"h":112.97,"l":112.465,"n":277,"o":112.7,"t":"2026-10-22T16:15:00Z","v":10277,"vw":112.719807},{"c":111.68,"h":112.54,"l":111.64,"n":270,"o":112.23,"t":"2026-10-22T16:30:00Z","v":10915,"vw":112.138502},{"c":112.39,"h":112.45,"l":110.96,"n":719,"o":111.665,"t":"2026-10-22T16:45:00Z","v":40130,"vw":111.545991},{"c":112.01,"h":112.44,"l":111.735,"n":230,"o":112.44,"t":"2026-10-22T17:00:00Z","v":9832,"vw":111.912434},{"c":111.635,"h":112.155,"l":111.2401,"n":331,"o":112.155,"t":"2026-10-22T17:15:00Z","v":11942,"vw":111.6554},{"c":111.36,"h":111.78,"l":111.31,"n":331,"o":111.535,"t":"2026-10-22T17:30:00Z","v":8764,"vw":111.525107},{"c":111.63,"h":111.79,"l":111.35,"n":250,"o":111.35,"t":"2026-10-22T17:45:00Z","v":9176,"vw":111.5522},{"c":111.01,"h":111.48,"l":110.91,"n":370,"o":111.48,"t":"2026-10-22T18:00:00Z","v":14522,"vw":111.200237},{"c":110.89,"h":111.31,"l":110.77,"n":368,"o":110.99,"t":"2026-10-22T18:15:00Z","v":10783,"vw":111.11688},{"c":111.16,"h":111.31,"l":110.64,"n":399,"o":110.641,"t":"2026-10-22T18:30:00Z","v":16171,"vw":111.014095},{"c":111.17,"h":111.43,"l":110.98,"n":287,"o":111.16,"t":"2026-10-22T18:45:00Z","v":9574,"vw":111.167535},{"c":111.33,"h":112.09,"l":110.94,"n":560,"o":111.01,"t":"2026-10-22T19:00:00Z","v":19123,"vw":111.624023},{"c":111.535,"h":111.78,"l":111.075,"n":749,"o":111.305,"t":"2026-10-22T19:15:00Z","v":35395,"vw":111.324386},{"c":111.78,"h":111.86,"l":111.235,"n":989,"o":111.535,"t":"2026-10-22T19:30:00Z","v":35696,"vw":111.450589},{"c":111.79,"h":111.94,"l":111.19,"n":2448,"o":111.78,"t":"2026-10-22T19:45:00Z","v":106690,"vw":111.662063},{"c":111.61,"h":111.61,"l":111.61,"n":16,"o":111.61,"t":"2026-10-22T20:00:00Z","v":58218,"vw":111.61},{"c":111.5,"h":111.5,"l":111.5,"n":1,"o":111.5,"t":"2026-10-22T23:15:00Z","v":300,"vw":111.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2451524341551428,"strike":161.98983772299047,"iv":0.9298675219384134,"gamma":0.006037422393340601,"theta":-0.08954681382827129,"vega":0.05511215642069754,"rho":0.0076349391768834205,"breakevenPct":46.39909431134136},{"delta":0.15,"premium":1.4284424379232505,"strike":136.71557562076748,"iv":0.629772460496614,"gamma":0.011742212189616252,"theta":-0.08087584650112867,"vega":0.07298758465011287,"rho":0.011721749408736257,"breakevenPct":23.895980321695735},{"delta":0.2,"premium":1.9906122448979593,"strike":131.44897959183675,"iv":0.6138408163265306,"gamma":0.014517551020408163,"theta":-0.09492244897959184,"vega":0.08768775510204083,"rho":0.01561342506562932,"breakevenPct":19.676763979134257},{"delta":0.25,"premium":2.694403892944039,"strike":127.82238442822384,"iv":0.6184832116788321,"gamma":0.016214598540145984,"theta":-0.10850413625304137,"vega":0.09904744525547446,"rho":0.019430765519151735,"breakevenPct":17.05541553467972},{"delta":0.3,"premium":3.4598574821852734,"strike":124.78622327790974,"iv":0.6323068883610451,"gamma":0.017472684085510688,"theta":-0.1221771971496437,"vega":0.10917030878859858,"rho":0.023212943865801604,"breakevenPct":15.01890651129598},{"delta":0.35,"premium":4.291211401425178,"strike":121.81710213776722,"iv":0.6337914489311164,"gamma":0.018482185273159143,"theta":-0.1301938242280285,"vega":0.11570237529691212,"rho":0.026954480285216364,"breakevenPct":13.101626492549237},{"delta":0.4,"premium":5.19005291005291,"strike":118.97354497354497,"iv":0.6365886772486773,"gamma":0.019223174603174603,"theta":-0.13690656084656086,"vega":0.12080857142857143,"rho":0.03065041381031663,"breakevenPct":11.357486891119176},{"delta":0.45,"premium":6.195343915343916,"strike":116.32804232804233,"iv":0.6414564021164022,"gamma":0.01954063492063492,"theta":-0.1415626455026455,"vega":0.12366571428571428,"rho":0.03427441699696206,"breakevenPct":9.886445061332957},{"delta":0.5,"premium":7.301387461459404,"strike":113.72045220966085,"iv":0.6459728674203494,"gamma":0.0195464542651593,"theta":-0.1440535457348407,"vega":0.1246393627954779,"rho":0.037827592005713444,"breakevenPct":8.539766521184081},{"delta":0.55,"premium":8.508992805755398,"strike":111.15107913669064,"iv":0.6501352517985611,"gamma":0.019238129496402877,"theta":-0.1443618705035971,"vega":0.12371438848920864,"rho":0.04130936993554353,"breakevenPct":7.3184501725973465},{"delta":0.6,"premium":9.860912906610702,"strike":108.55194123819517,"iv":0.6535639034627492,"gamma":0.01866558237145855,"theta":-0.1420672612801679,"vega":0.12063557187827913,"rho":0.044685736279670395,"breakevenPct":6.199869188166702},{"delta":0.65,"premium":11.329958027282267,"strike":105.92864637985309,"iv":0.6563970619097587,"gamma":0.01787859391395593,"theta":-0.1376601259181532,"vega":0.11580870933892969,"rho":0.0479765511919222,"breakevenPct":5.164667629717808},{"delta":0.7,"premium":13.032150900900902,"strike":103.18130630630631,"iv":0.6582729729729729,"gamma":0.016690653153153153,"theta":-0.13006193693693693,"vega":0.10842567567567567,"rho":0.05109172911800665,"breakevenPct":4.227315880903319},{"delta":0.75,"premium":14.862105855855859,"strike":100.365990990991,"iv":0.6596243243243244,"gamma":0.015282995495495494,"theta":-0.12071509009009007,"vega":0.09964189189189189,"rho":0.054110660150742444,"breakevenPct":3.3435846160061344},{"delta":0.8,"premium":17.810384615384617,"strike":96.65384615384615,"iv":0.6899153846153847,"gamma":0.012891538461538458,"theta":-0.11146923076923075,"vega":0.08745769230769229,"rho":0.056273641567190225,"breakevenPct":2.658502932045534},{"delta":0.85,"premium":20.892647058823528,"strike":92.79411764705883,"iv":0.700785294117647,"gamma":0.010476470588235295,"theta":-0.09572058823529413,"vega":0.07255882352941177,"rho":0.05832814852850438,"breakevenPct":1.9612239514639946},{"delta":0.9,"premium":25.857024793388433,"strike":87.12809917355372,"iv":0.7504384297520662,"gamma":0.007478925619834709,"theta":-0.0787896694214876,"vega":0.05502851239669421,"rho":0.05890084573058929,"breakevenPct":1.331949746136457}],"put":[{"delta":0.1,"premium":1.1388709677419355,"strike":88.29032258064517,"iv":0.7058812903225806,"gamma":0.007945161290322581,"theta":-0.06525161290322581,"vega":0.05495741935483871,"rho":-0.009943463784528313,"breakevenPct":21.837263127441055},{"delta":0.15,"premium":1.7824324324324325,"strike":93.54954954954955,"iv":0.6674881081081081,"gamma":0.011071711711711712,"theta":-0.08163333333333334,"vega":0.07278828828828829,"rho":-0.014968211726002486,"breakevenPct":17.697652809760434},{"delta":0.2,"premium":2.476948051948052,"strike":97.44588744588745,"iv":0.6445571428571428,"gamma":0.013761038961038962,"theta":-0.09409307359307359,"vega":0.0873008658008658,"rho":-0.020024393960083285,"breakevenPct":14.826063323821167},{"delta":0.25,"premium":3.2581562167906477,"strike":100.77577045696069,"iv":0.6292670563230606,"gamma":0.01598788522848034,"theta":-0.10446344314558981,"vega":0.09933761955366631,"rho":-0.025137581938265423,"breakevenPct":12.540256286843015},{"delta":0.3,"premium":4.227869287991497,"strike":103.43251859723698,"iv":0.6346336875664187,"gamma":0.01731625929861849,"theta":-0.11461222104144526,"vega":0.10837056323060573,"rho":-0.03037680065488819,"breakevenPct":11.027220350452478},{"delta":0.35,"premium":5.218367346938774,"strike":106.04591836734694,"iv":0.6338464285714286,"gamma":0.018539285714285713,"theta":-0.12166683673469388,"vega":0.11570816326530611,"rho":-0.03563030891605065,"breakevenPct":9.571703120710167},{"delta":0.4,"premium":6.238775510204082,"strike":108.59693877551021,"iv":0.6242035714285714,"gamma":0.019610714285714287,"theta":-0.12426887755102041,"vega":0.1206061224489796,"rho":-0.04090438018033122,"breakevenPct":8.198956712729931},{"delta":0.45,"premium":7.428115653040877,"strike":111.12163509471586,"iv":0.6201562313060818,"gamma":0.020222432701894315,"theta":-0.12605892323030907,"vega":0.12370378863409771,"rho":-0.04629910727693604,"breakevenPct":7.001327855000018},{"delta":0.5,"premium":8.823928215353938,"strike":113.61415752741775,"iv":0.6229478564307079,"gamma":0.020272283150548354,"theta":-0.12685653040877368,"vega":0.12460109670987038,"rho":-0.05184130261304831,"breakevenPct":6.017731558687163},{"delta":0.55,"premium":10.267334669338677,"strike":116.11222444889779,"iv":0.6206739478957917,"gamma":0.02018877755511022,"theta":-0.12469739478957916,"vega":0.12372084168336672,"rho":-0.05741461247468769,"breakevenPct":5.071847731337108},{"delta":0.6,"premium":11.770340681362722,"strike":118.61723446893787,"iv":0.6120567134268537,"gamma":0.019938276553106215,"theta":-0.11883567134268537,"vega":0.12061462925851704,"rho":-0.06302688557099613,"breakevenPct":4.173189428183718},{"delta":0.65,"premium":13.663999999999998,"strike":121.4,"iv":0.6113879999999999,"gamma":0.019184000000000003,"theta":-0.1128,"vega":0.115848,"rho":-0.06893633313534572,"breakevenPct":3.375784753363227},{"delta":0.7,"premium":16.038999999999994,"strike":124.52499999999999,"iv":0.620513,"gamma":0.017809000000000002,"theta":-0.10655,"vega":0.10903550000000001,"rho":-0.0752119420978174,"breakevenPct":2.70313901345292},{"delta":0.75,"premium":18.69424657534247,"strike":127.9041095890411,"iv":0.6203317808219178,"gamma":0.016206027397260275,"theta":-0.09520328767123287,"vega":0.09922958904109588,"rho":-0.08169695305119869,"breakevenPct":2.0539345168622143},{"delta":0.8,"premium":22.05039840637451,"strike":131.93227091633466,"iv":0.6261948207171315,"gamma":0.014195219123505971,"theta":-0.08259880478087647,"vega":0.0876442231075697,"rho":-0.08872254857557231,"breakevenPct":1.4512354170760864},{"delta":0.85,"premium":26.11227045075125,"strike":136.60267111853088,"iv":0.6271070116861436,"gamma":0.011702504173622705,"theta":-0.06587762938230385,"vega":0.07272904841402338,"rho":-0.09628730589814224,"breakevenPct":0.9054702531124372},{"delta":0.9,"premium":30.712209302325583,"strike":141.80232558139534,"iv":0.6130697674418605,"gamma":0.00907906976744186,"theta":-0.0439593023255814,"vega":0.05501511627906977,"rho":-0.10426987294449845,"breakevenPct":0.36760871832307856}]},"raw":{"call":[{"delta":0.1,"premium":1.2451524341551428,"strike":161.98983772299047,"iv":0.9298675219384134,"gamma":0.006037422393340601,"theta":-0.08954681382827129,"vega":0.05511215642069754,"rho":0.0076349391768834205,"breakevenPct":46.39909431134136},{"delta":0.15,"premium":1.4284424379232505,"strike":136.71557562076748,"iv":0.629772460496614,"gamma":0.011742212189616252,"theta":-0.08087584650112867,"vega":0.07298758465011287,"rho":0.011721749408736257,"breakevenPct":23.895980321695735},{"delta":0.2,"premium":1.9906122448979593,"strike":131.44897959183675,"iv":0.6138408163265306,"gamma":0.014517551020408163,"theta":-0.09492244897959184,"vega":0.08768775510204083,"rho":0.01561342506562932,"breakevenPct":19.676763979134257},{"delta":0.25,"premium":2.694403892944039,"strike":127.82238442822384,"iv":0.6184832116788321,"gamma":0.016214598540145984,"theta":-0.10850413625304137,"vega":0.09904744525547446,"rho":0.019430765519151735,"breakevenPct":17.05541553467972},{"delta":0.3,"premium":3.4598574821852734,"strike":124.78622327790974,"iv":0.6323068883610451,"gamma":0.017472684085510688,"theta":-0.1221771971496437,"vega":0.10917030878859858,"rho":0.023212943865801604,"breakevenPct":15.01890651129598},{"delta":0.35,"premium":4.291211401425178,"strike":121.81710213776722,"iv":0.6337914489311164,"gamma":0.018482185273159143,"theta":-0.1301938242280285,"vega":0.11570237529691212,"rho":0.026954480285216364,"breakevenPct":13.101626492549237},{"delta":0.4,"premium":5.19005291005291,"strike":118.97354497354497,"iv":0.6365886772486773,"gamma":0.019223174603174603,"theta":-0.13690656084656086,"vega":0.12080857142857143,"rho":0.03065041381031663,"breakevenPct":11.357486891119176},{"delta":0.45,"premium":6.195343915343916,"strike":116.32804232804233,"iv":0.6414564021164022,"gamma":0.01954063492063492,"theta":-0.1415626455026455,"vega":0.12366571428571428,"rho":0.03427441699696206,"breakevenPct":9.886445061332957},{"delta":0.5,"premium":7.301387461459404,"strike":113.72045220966085,"iv":0.6459728674203494,"gamma":0.0195464542651593,"theta":-0.1440535457348407,"vega":0.1246393627954779,"rho":0.037827592005713444,"breakevenPct":8.539766521184081},{"delta":0.55,"premium":8.508992805755398,"strike":111.15107913669064,"iv":0.6501352517985611,"gamma":0.019238129496402877,"theta":-0.1443618705035971,"vega":0.12371438848920864,"rho":0.04130936993554353,"breakevenPct":7.3184501725973465},{"delta":0.6,"premium":9.860912906610702,"strike":108.55194123819517,"iv":0.6535639034627492,"gamma":0.01866558237145855,"theta":-0.1420672612801679,"vega":0.12063557187827913,"rho":0.044685736279670395,"breakevenPct":6.199869188166702},{"delta":0.65,"premium":11.329958027282267,"strike":105.92864637985309,"iv":0.6563970619097587,"gamma":0.01787859391395593,"theta":-0.1376601259181532,"vega":0.11580870933892969,"rho":0.0479765511919222,"breakevenPct":5.164667629717808},{"delta":0.7,"premium":13.032150900900902,"strike":103.18130630630631,"iv":0.6582729729729729,"gamma":0.016690653153153153,"theta":-0.13006193693693693,"vega":0.10842567567567567,"rho":0.05109172911800665,"breakevenPct":4.227315880903319},{"delta":0.75,"premium":14.862105855855859,"strike":100.365990990991,"iv":0.6596243243243244,"gamma":0.015282995495495494,"theta":-0.12071509009009007,"vega":0.09964189189189189,"rho":0.054110660150742444,"breakevenPct":3.3435846160061344},{"delta":0.8,"premium":17.810384615384617,"strike":96.65384615384615,"iv":0.6899153846153847,"gamma":0.012891538461538458,"theta":-0.11146923076923075,"vega":0.08745769230769229,"rho":0.056273641567190225,"breakevenPct":2.658502932045534},{"delta":0.85,"premium":20.892647058823528,"strike":92.79411764705883,"iv":0.700785294117647,"gamma":0.010476470588235295,"theta":-0.09572058823529413,"vega":0.07255882352941177,"rho":0.05832814852850438,"breakevenPct":1.9612239514639946},{"delta":0.9,"premium":25.857024793388433,"strike":87.12809917355372,"iv":0.7504384297520662,"gamma":0.007478925619834709,"theta":-0.0787896694214876,"vega":0.05502851239669421,"rho":0.05890084573058929,"breakevenPct":1.331949746136457}],"put":[{"delta":0.1,"premium":1.1388709677419355,"strike":88.29032258064517,"iv":0.7058812903225806,"gamma":0.007945161290322581,"theta":-0.06525161290322581,"vega":0.05495741935483871,"rho":-0.009943463784528313,"breakevenPct":21.837263127441055},{"delta":0.15,"premium":1.7824324324324325,"strike":93.54954954954955,"iv":0.6674881081081081,"gamma":0.011071711711711712,"theta":-0.08163333333333334,"vega":0.07278828828828829,"rho":-0.014968211726002486,"breakevenPct":17.697652809760434},{"delta":0.2,"premium":2.476948051948052,"strike":97.44588744588745,"iv":0.6445571428571428,"gamma":0.013761038961038962,"theta":-0.09409307359307359,"vega":0.0873008658008658,"rho":-0.020024393960083285,"breakevenPct":14.826063323821167},{"delta":0.25,"premium":3.2581562167906477,"strike":100.77577045696069,"iv":0.6292670563230606,"gamma":0.01598788522848034,"theta":-0.10446344314558981,"vega":0.09933761955366631,"rho":-0.025137581938265423,"breakevenPct":12.540256286843015},{"delta":0.3,"premium":4.227869287991497,"strike":103.43251859723698,"iv":0.6346336875664187,"gamma":0.01731625929861849,"theta":-0.11461222104144526,"vega":0.10837056323060573,"rho":-0.03037680065488819,"breakevenPct":11.027220350452478},{"delta":0.35,"premium":5.218367346938774,"strike":106.04591836734694,"iv":0.6338464285714286,"gamma":0.018539285714285713,"theta":-0.12166683673469388,"vega":0.11570816326530611,"rho":-0.03563030891605065,"breakevenPct":9.571703120710167},{"delta":0.4,"premium":6.238775510204082,"strike":108.59693877551021,"iv":0.6242035714285714,"gamma":0.019610714285714287,"theta":-0.12426887755102041,"vega":0.1206061224489796,"rho":-0.04090438018033122,"breakevenPct":8.198956712729931},{"delta":0.45,"premium":7.428115653040877,"strike":111.12163509471586,"iv":0.6201562313060818,"gamma":0.020222432701894315,"theta":-0.12605892323030907,"vega":0.12370378863409771,"rho":-0.04629910727693604,"breakevenPct":7.001327855000018},{"delta":0.5,"premium":8.823928215353938,"strike":113.61415752741775,"iv":0.6229478564307079,"gamma":0.020272283150548354,"theta":-0.12685653040877368,"vega":0.12460109670987038,"rho":-0.05184130261304831,"breakevenPct":6.017731558687163},{"delta":0.55,"premium":10.267334669338677,"strike":116.11222444889779,"iv":0.6206739478957917,"gamma":0.02018877755511022,"theta":-0.12469739478957916,"vega":0.12372084168336672,"rho":-0.05741461247468769,"breakevenPct":5.071847731337108},{"delta":0.6,"premium":11.770340681362722,"strike":118.61723446893787,"iv":0.6120567134268537,"gamma":0.019938276553106215,"theta":-0.11883567134268537,"vega":0.12061462925851704,"rho":-0.06302688557099613,"breakevenPct":4.173189428183718},{"delta":0.65,"premium":13.663999999999998,"strike":121.4,"iv":0.6113879999999999,"gamma":0.019184000000000003,"theta":-0.1128,"vega":0.115848,"rho":-0.06893633313534572,"breakevenPct":3.375784753363227},{"delta":0.7,"premium":16.038999999999994,"strike":124.52499999999999,"iv":0.620513,"gamma":0.017809000000000002,"theta":-0.10655,"vega":0.10903550000000001,"rho":-0.0752119420978174,"breakevenPct":2.70313901345292},{"delta":0.75,"premium":18.69424657534247,"strike":127.9041095890411,"iv":0.6203317808219178,"gamma":0.016206027397260275,"theta":-0.09520328767123287,"vega":0.09922958904109588,"rho":-0.08169695305119869,"breakevenPct":2.0539345168622143},{"delta":0.8,"premium":22.05039840637451,"strike":131.93227091633466,"iv":0.6261948207171315,"gamma":0.014195219123505971,"theta":-0.08259880478087647,"vega":0.0876442231075697,"rho":-0.08872254857557231,"breakevenPct":1.4512354170760864},{"delta":0.85,"premium":26.11227045075125,"strike":136.60267111853088,"iv":0.6271070116861436,"gamma":0.011702504173622705,"theta":-0.06587762938230385,"vega":0.07272904841402338,"rho":-0.09628730589814224,"breakevenPct":0.9054702531124372},{"delta":0.9,"premium":30.712209302325583,"strike":141.80232558139534,"iv":0.6130697674418605,"gamma":0.00907906976744186,"theta":-0.0439593023255814,"vega":0.05501511627906977,"rho":-0.10426987294449845,"breakevenPct":0.36760871832307856}]}},"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"}}