{"symbol":"SYNA","url":"https://intraalpha.com/companies/SYNA","capturedAt":"2026-10-24T20:15:31.132Z","state":"ready","quote":{"symbol":"SYNA","last_price":117.26,"prev_close":117.04,"regular_close":117.26,"change":0.22,"change_pct":0.188,"regular_change":0.22,"regular_change_pct":0.188,"extended_change":0,"extended_change_pct":0,"bid":116.79,"ask":120.79,"bid_size":200,"ask_size":100,"volume":762342,"vwap":117.26087,"open":117.05,"high":117.5593,"low":117.05,"close":117.26,"trade_count":11171,"last_trade_at":"2026-10-23T20:00:01.290515134Z","last_quote_at":"2026-10-23T22:32:35.471123463Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T16:15:21.930788018-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"SYNA","fetched_at":"2026-10-24T20:15:30.812339+00:00","name":"Synaptics Incorporated","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Synaptics Incorporated develops, markets and sells intuitive human interface solutions for electronic devices and products globally. The company is headquartered in San Jose, California.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":4655385000,"ebitda":92800000,"pe_ratio":null,"peg_ratio":0.512,"book_value":23.8,"dividend_per_share":null,"dividend_yield":null,"eps":-12.62,"revenue_ttm":1197200000,"gross_profit_ttm":535400000,"profit_margin":-0.41,"operating_margin_ttm":-0.0279,"return_on_assets_ttm":-0.0152,"return_on_equity_ttm":-0.422,"quarterly_earnings_growth":-0.836,"quarterly_revenue_growth":0.089,"analyst_target_price":129.33,"analyst_number":0,"beta":1.961,"fifty_two_week_high":149.11,"fifty_two_week_low":58.28,"fifty_day_ma":104.53,"two_hundred_day_ma":101.98,"shares_outstanding":39701400,"forward_pe":18.87,"price_to_sales":3.889,"price_to_book":4.249,"ev_to_revenue":3.629,"ev_to_ebitda":46.32},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T20:15:30.812339+00:00"},"optionObservedAt":"2026-10-23T19:55:09.079Z","bars":[{"c":118.19,"h":118.9997,"l":118.19,"n":10,"o":118.19,"t":"2026-10-19T08:00:00Z","v":1051,"vw":118.35703},{"c":118.28,"h":118.31,"l":118.21,"n":10,"o":118.21,"t":"2026-10-19T08:15:00Z","v":796,"vw":118.284788},{"c":118.26,"h":118.31,"l":118.26,"n":3,"o":118.3,"t":"2026-10-19T08:20:00Z","v":350,"vw":118.2896},{"c":118.43,"h":118.43,"l":118.43,"n":1,"o":118.43,"t":"2026-10-19T08:45:00Z","v":112,"vw":118.43},{"c":118.31,"h":118.31,"l":118.31,"n":2,"o":118.31,"t":"2026-10-19T10:55:00Z","v":342,"vw":118.31},{"c":118.31,"h":118.31,"l":118.31,"n":6,"o":118.31,"t":"2026-10-19T11:00:00Z","v":368,"vw":118.31},{"c":118.25,"h":118.25,"l":118.25,"n":3,"o":118.25,"t":"2026-10-19T11:25:00Z","v":280,"vw":118.25},{"c":118.2,"h":118.25,"l":118.2,"n":9,"o":118.2,"t":"2026-10-19T12:05:00Z","v":1018,"vw":118.216148},{"c":118.25,"h":118.25,"l":118.25,"n":4,"o":118.25,"t":"2026-10-19T12:10:00Z","v":303,"vw":118.25},{"c":118.1,"h":118.19,"l":117.7,"n":28,"o":117.7,"t":"2026-10-19T12:40:00Z","v":1673,"vw":117.818667},{"c":118.01,"h":118.01,"l":118.01,"n":114,"o":118.01,"t":"2026-10-19T13:20:00Z","v":263,"vw":118.01},{"c":117.64,"h":118.04,"l":117.64,"n":180,"o":117.71,"t":"2026-10-19T13:30:00Z","v":17762,"vw":117.746297},{"c":117.655,"h":117.74,"l":117.33,"n":143,"o":117.5,"t":"2026-10-19T13:35:00Z","v":5147,"vw":117.485327},{"c":117.78,"h":117.95,"l":117.61,"n":275,"o":117.79,"t":"2026-10-19T13:40:00Z","v":20192,"vw":117.794127},{"c":117.84,"h":118.09,"l":117.73,"n":343,"o":117.87,"t":"2026-10-19T13:45:00Z","v":25495,"vw":117.982673},{"c":117.755,"h":117.82,"l":117.7,"n":50,"o":117.765,"t":"2026-10-19T13:50:00Z","v":1742,"vw":117.76231},{"c":117.52,"h":117.75,"l":117.41,"n":186,"o":117.75,"t":"2026-10-19T13:55:00Z","v":10916,"vw":117.538325},{"c":117.33,"h":117.5,"l":117.23,"n":206,"o":117.47,"t":"2026-10-19T14:00:00Z","v":12029,"vw":117.342258},{"c":117.77,"h":117.77,"l":117.385,"n":179,"o":117.42,"t":"2026-10-19T14:05:00Z","v":12223,"vw":117.626612},{"c":117.82,"h":117.89,"l":117.69,"n":141,"o":117.77,"t":"2026-10-19T14:10:00Z","v":5025,"vw":117.801062},{"c":117.95,"h":118.005,"l":117.82,"n":170,"o":117.85,"t":"2026-10-19T14:15:00Z","v":7422,"vw":117.941626},{"c":117.8,"h":117.95,"l":117.78,"n":50,"o":117.95,"t":"2026-10-19T14:20:00Z","v":2416,"vw":117.888914},{"c":117.4801,"h":117.78,"l":117.4801,"n":52,"o":117.78,"t":"2026-10-19T14:25:00Z","v":2708,"vw":117.648698},{"c":117.5,"h":117.82,"l":117.45,"n":265,"o":117.78,"t":"2026-10-19T14:30:00Z","v":15380,"vw":117.549445},{"c":117.375,"h":117.71,"l":117.31,"n":123,"o":117.51,"t":"2026-10-19T14:35:00Z","v":13403,"vw":117.449951},{"c":117.44,"h":117.52,"l":117.37,"n":114,"o":117.44,"t":"2026-10-19T14:40:00Z","v":6082,"vw":117.436505},{"c":117.3,"h":117.56,"l":117.3,"n":163,"o":117.56,"t":"2026-10-19T14:45:00Z","v":8273,"vw":117.409927},{"c":117.34,"h":117.36,"l":117.24,"n":221,"o":117.27,"t":"2026-10-19T14:50:00Z","v":11054,"vw":117.282755},{"c":117.48,"h":117.48,"l":117.38,"n":157,"o":117.39,"t":"2026-10-19T14:55:00Z","v":6585,"vw":117.412964},{"c":117.57,"h":117.67,"l":117.43,"n":144,"o":117.43,"t":"2026-10-19T15:00:00Z","v":5224,"vw":117.569146},{"c":117.5,"h":117.61,"l":117.5,"n":67,"o":117.61,"t":"2026-10-19T15:05:00Z","v":3082,"vw":117.587605},{"c":117.48,"h":117.545,"l":117.38,"n":116,"o":117.545,"t":"2026-10-19T15:10:00Z","v":5098,"vw":117.424948},{"c":117.33,"h":117.46,"l":117.33,"n":98,"o":117.425,"t":"2026-10-19T15:15:00Z","v":4170,"vw":117.379499},{"c":117.45,"h":117.45,"l":117.34,"n":136,"o":117.375,"t":"2026-10-19T15:20:00Z","v":3432,"vw":117.406834},{"c":117.38,"h":117.48,"l":117.38,"n":99,"o":117.44,"t":"2026-10-19T15:25:00Z","v":4491,"vw":117.427326},{"c":117.33,"h":117.33,"l":117.26,"n":144,"o":117.31,"t":"2026-10-19T15:30:00Z","v":6138,"vw":117.291295},{"c":117.395,"h":117.395,"l":117.39,"n":42,"o":117.39,"t":"2026-10-19T15:35:00Z","v":773,"vw":117.39125},{"c":117.44,"h":117.44,"l":117.3,"n":131,"o":117.335,"t":"2026-10-19T15:40:00Z","v":5408,"vw":117.376818},{"c":117.38,"h":117.53,"l":117.34,"n":108,"o":117.37,"t":"2026-10-19T15:45:00Z","v":12487,"vw":117.398663},{"c":117.28,"h":117.555,"l":117.28,"n":203,"o":117.37,"t":"2026-10-19T15:50:00Z","v":17933,"vw":117.400645},{"c":117.38,"h":117.41,"l":117.315,"n":96,"o":117.315,"t":"2026-10-19T15:55:00Z","v":2556,"vw":117.368333},{"c":117.47,"h":117.47,"l":117.37,"n":108,"o":117.43,"t":"2026-10-19T16:00:00Z","v":4317,"vw":117.434655},{"c":117.34,"h":117.45,"l":117.34,"n":57,"o":117.45,"t":"2026-10-19T16:05:00Z","v":3348,"vw":117.399202},{"c":117.19,"h":117.33,"l":117.19,"n":82,"o":117.33,"t":"2026-10-19T16:10:00Z","v":3716,"vw":117.2596},{"c":117.25,"h":117.26,"l":117.18,"n":146,"o":117.19,"t":"2026-10-19T16:15:00Z","v":12880,"vw":117.203813},{"c":117.28,"h":117.28,"l":117.18,"n":208,"o":117.24,"t":"2026-10-19T16:20:00Z","v":13743,"vw":117.215574},{"c":117.335,"h":117.345,"l":117.29,"n":151,"o":117.29,"t":"2026-10-19T16:25:00Z","v":5660,"vw":117.309694},{"c":117.285,"h":117.34,"l":117.255,"n":76,"o":117.335,"t":"2026-10-19T16:30:00Z","v":4023,"vw":117.311013},{"c":117.31,"h":117.35,"l":117.28,"n":46,"o":117.28,"t":"2026-10-19T16:35:00Z","v":1557,"vw":117.31875},{"c":117.33,"h":117.39,"l":117.305,"n":153,"o":117.305,"t":"2026-10-19T16:40:00Z","v":5171,"vw":117.371373},{"c":117.2,"h":117.31,"l":117.2,"n":85,"o":117.31,"t":"2026-10-19T16:45:00Z","v":8048,"vw":117.212154},{"c":117.205,"h":117.25,"l":117.18,"n":79,"o":117.2,"t":"2026-10-19T16:50:00Z","v":3479,"vw":117.2086},{"c":117.21,"h":117.28,"l":117.2,"n":120,"o":117.205,"t":"2026-10-19T16:55:00Z","v":3792,"vw":117.223522},{"c":117.36,"h":117.36,"l":117.22,"n":114,"o":117.23,"t":"2026-10-19T17:00:00Z","v":4143,"vw":117.291014},{"c":117.34,"h":117.41,"l":117.34,"n":60,"o":117.4,"t":"2026-10-19T17:05:00Z","v":3027,"vw":117.380969},{"c":117.36,"h":117.39,"l":117.36,"n":34,"o":117.39,"t":"2026-10-19T17:10:00Z","v":880,"vw":117.371667},{"c":117.4,"h":117.4,"l":117.3,"n":50,"o":117.34,"t":"2026-10-19T17:15:00Z","v":2131,"vw":117.35},{"c":117.4,"h":117.42,"l":117.35,"n":83,"o":117.35,"t":"2026-10-19T17:20:00Z","v":3664,"vw":117.389713},{"c":117.41,"h":117.44,"l":117.41,"n":61,"o":117.44,"t":"2026-10-19T17:25:00Z","v":3226,"vw":117.413689},{"c":117.495,"h":117.56,"l":117.41,"n":95,"o":117.41,"t":"2026-10-19T17:30:00Z","v":3707,"vw":117.459353},{"c":117.475,"h":117.54,"l":117.41,"n":60,"o":117.43,"t":"2026-10-19T17:35:00Z","v":1543,"vw":117.458125},{"c":117.38,"h":117.47,"l":117.38,"n":115,"o":117.45,"t":"2026-10-19T17:40:00Z","v":3973,"vw":117.434167},{"c":117.35,"h":117.43,"l":117.25,"n":243,"o":117.355,"t":"2026-10-19T17:45:00Z","v":17288,"vw":117.325601},{"c":117.3,"h":117.43,"l":117.3,"n":78,"o":117.37,"t":"2026-10-19T17:50:00Z","v":3532,"vw":117.344944},{"c":117.36,"h":117.36,"l":117.23,"n":114,"o":117.28,"t":"2026-10-19T17:55:00Z","v":3966,"vw":117.291168},{"c":117.35,"h":117.39,"l":117.33,"n":90,"o":117.38,"t":"2026-10-19T18:00:00Z","v":1646,"vw":117.36},{"c":117.355,"h":117.355,"l":117.3,"n":41,"o":117.35,"t":"2026-10-19T18:05:00Z","v":1335,"vw":117.333333},{"c":117.37,"h":117.43,"l":117.365,"n":87,"o":117.38,"t":"2026-10-19T18:10:00Z","v":2377,"vw":117.4},{"c":117.33,"h":117.41,"l":117.33,"n":42,"o":117.365,"t":"2026-10-19T18:15:00Z","v":1468,"vw":117.372019},{"c":117.35,"h":117.375,"l":117.33,"n":72,"o":117.375,"t":"2026-10-19T18:20:00Z","v":2249,"vw":117.361429},{"c":117.43,"h":117.44,"l":117.3,"n":181,"o":117.34,"t":"2026-10-19T18:25:00Z","v":8221,"vw":117.381108},{"c":117.33,"h":117.505,"l":117.33,"n":128,"o":117.44,"t":"2026-10-19T18:30:00Z","v":4950,"vw":117.47658},{"c":117.43,"h":117.43,"l":117.27,"n":175,"o":117.31,"t":"2026-10-19T18:35:00Z","v":8900,"vw":117.384637},{"c":117.525,"h":117.525,"l":117.44,"n":69,"o":117.44,"t":"2026-10-19T18:40:00Z","v":1597,"vw":117.473453},{"c":117.505,"h":117.57,"l":117.42,"n":116,"o":117.56,"t":"2026-10-19T18:45:00Z","v":7118,"vw":117.535775},{"c":117.51,"h":117.56,"l":117.44,"n":90,"o":117.56,"t":"2026-10-19T18:50:00Z","v":3434,"vw":117.488713},{"c":117.365,"h":117.5,"l":117.365,"n":138,"o":117.495,"t":"2026-10-19T18:55:00Z","v":5413,"vw":117.420294},{"c":117.38,"h":117.49,"l":117.365,"n":101,"o":117.44,"t":"2026-10-19T19:00:00Z","v":4622,"vw":117.449573},{"c":117.36,"h":117.56,"l":117.36,"n":140,"o":117.54,"t":"2026-10-19T19:05:00Z","v":6910,"vw":117.452564},{"c":117.39,"h":117.45,"l":117.39,"n":111,"o":117.41,"t":"2026-10-19T19:10:00Z","v":4597,"vw":117.414097},{"c":117.45,"h":117.47,"l":117.33,"n":180,"o":117.385,"t":"2026-10-19T19:15:00Z","v":6818,"vw":117.436828},{"c":117.525,"h":117.525,"l":117.4,"n":205,"o":117.45,"t":"2026-10-19T19:20:00Z","v":7683,"vw":117.451503},{"c":117.45,"h":117.49,"l":117.43,"n":184,"o":117.49,"t":"2026-10-19T19:25:00Z","v":7016,"vw":117.469822},{"c":117.53,"h":117.53,"l":117.33,"n":264,"o":117.43,"t":"2026-10-19T19:30:00Z","v":9838,"vw":117.432469},{"c":117.55,"h":117.62,"l":117.53,"n":140,"o":117.53,"t":"2026-10-19T19:35:00Z","v":4281,"vw":117.569179},{"c":117.495,"h":117.54,"l":117.46,"n":123,"o":117.54,"t":"2026-10-19T19:40:00Z","v":2881,"vw":117.503146},{"c":117.42,"h":117.4675,"l":117.33,"n":202,"o":117.4675,"t":"2026-10-19T19:45:00Z","v":6634,"vw":117.408255},{"c":117.19,"h":117.36,"l":117.14,"n":767,"o":117.36,"t":"2026-10-19T19:50:00Z","v":63034,"vw":117.184129},{"c":117.1,"h":117.19,"l":116.995,"n":1899,"o":117.19,"t":"2026-10-19T19:55:00Z","v":180049,"vw":117.031497},{"c":117.05,"h":117.05,"l":117.05,"n":37,"o":117.05,"t":"2026-10-19T20:00:00Z","v":68280,"vw":117.05},{"c":117,"h":117,"l":117,"n":1,"o":117,"t":"2026-10-19T21:55:00Z","v":100,"vw":117},{"c":117.15,"h":117.16,"l":117.15,"n":68,"o":117.15,"t":"2026-10-20T11:40:00Z","v":1267,"vw":117.15266},{"c":117.1,"h":117.1,"l":117.1,"n":1,"o":117.1,"t":"2026-10-20T12:20:00Z","v":300,"vw":117.1},{"c":117.1,"h":117.1,"l":117.1,"n":15,"o":117.1,"t":"2026-10-20T12:25:00Z","v":966,"vw":117.1},{"c":117.67,"h":117.67,"l":117.15,"n":195,"o":117.17,"t":"2026-10-20T13:30:00Z","v":17505,"vw":117.298743},{"c":117.73,"h":117.84,"l":117.56,"n":266,"o":117.57,"t":"2026-10-20T13:35:00Z","v":13416,"vw":117.712756},{"c":117.47,"h":117.66,"l":117.42,"n":193,"o":117.56,"t":"2026-10-20T13:40:00Z","v":10374,"vw":117.505557},{"c":117.47,"h":117.5425,"l":117.33,"n":231,"o":117.47,"t":"2026-10-20T13:45:00Z","v":34198,"vw":117.472232},{"c":117.25,"h":117.51,"l":117.25,"n":311,"o":117.51,"t":"2026-10-20T13:50:00Z","v":24524,"vw":117.348743},{"c":117.55,"h":117.57,"l":117.2,"n":413,"o":117.22,"t":"2026-10-20T13:55:00Z","v":51698,"vw":117.381416},{"c":117.425,"h":117.585,"l":117.38,"n":217,"o":117.54,"t":"2026-10-20T14:00:00Z","v":30007,"vw":117.428159},{"c":117.45,"h":117.57,"l":117.41,"n":305,"o":117.425,"t":"2026-10-20T14:05:00Z","v":25281,"vw":117.465303},{"c":117.5,"h":117.54,"l":117.4,"n":187,"o":117.445,"t":"2026-10-20T14:10:00Z","v":24186,"vw":117.423368},{"c":117.8,"h":117.8,"l":117.5,"n":341,"o":117.55,"t":"2026-10-20T14:15:00Z","v":20980,"vw":117.731064},{"c":118,"h":118,"l":117.71,"n":385,"o":117.71,"t":"2026-10-20T14:20:00Z","v":23216,"vw":117.879134},{"c":117.9,"h":118.01,"l":117.85,"n":677,"o":118,"t":"2026-10-20T14:25:00Z","v":38419,"vw":117.988787},{"c":117.73,"h":118.01,"l":117.71,"n":370,"o":117.96,"t":"2026-10-20T14:30:00Z","v":21431,"vw":117.879717},{"c":117.87,"h":117.94,"l":117.77,"n":88,"o":117.85,"t":"2026-10-20T14:35:00Z","v":3739,"vw":117.861984},{"c":117.995,"h":118.14,"l":117.94,"n":138,"o":117.94,"t":"2026-10-20T14:40:00Z","v":9763,"vw":118.043821},{"c":117.67,"h":118.005,"l":117.67,"n":167,"o":117.995,"t":"2026-10-20T14:45:00Z","v":7123,"vw":117.770792},{"c":117.82,"h":117.83,"l":117.7,"n":134,"o":117.7,"t":"2026-10-20T14:50:00Z","v":4680,"vw":117.787721},{"c":117.79,"h":117.88,"l":117.73,"n":99,"o":117.77,"t":"2026-10-20T14:55:00Z","v":3952,"vw":117.820515},{"c":117.82,"h":117.82,"l":117.715,"n":135,"o":117.73,"t":"2026-10-20T15:00:00Z","v":5630,"vw":117.77645},{"c":117.71,"h":117.92,"l":117.71,"n":290,"o":117.82,"t":"2026-10-20T15:05:00Z","v":39705,"vw":117.834952},{"c":117.695,"h":117.7,"l":117.47,"n":487,"o":117.65,"t":"2026-10-20T15:10:00Z","v":28508,"vw":117.552372},{"c":117.69,"h":117.8,"l":117.65,"n":116,"o":117.72,"t":"2026-10-20T15:15:00Z","v":3933,"vw":117.724152},{"c":117.535,"h":117.67,"l":117.48,"n":152,"o":117.67,"t":"2026-10-20T15:20:00Z","v":4803,"vw":117.536599},{"c":117.445,"h":117.56,"l":117.41,"n":116,"o":117.54,"t":"2026-10-20T15:25:00Z","v":7926,"vw":117.480765},{"c":117.47,"h":117.47,"l":117.33,"n":110,"o":117.41,"t":"2026-10-20T15:30:00Z","v":5262,"vw":117.4026},{"c":117.63,"h":117.64,"l":117.47,"n":119,"o":117.47,"t":"2026-10-20T15:35:00Z","v":7027,"vw":117.566383},{"c":117.65,"h":117.7,"l":117.575,"n":86,"o":117.575,"t":"2026-10-20T15:40:00Z","v":2335,"vw":117.643446},{"c":117.665,"h":117.72,"l":117.645,"n":69,"o":117.65,"t":"2026-10-20T15:45:00Z","v":1766,"vw":117.674444},{"c":117.74,"h":117.74,"l":117.625,"n":95,"o":117.675,"t":"2026-10-20T15:50:00Z","v":3481,"vw":117.688438},{"c":117.6,"h":117.7,"l":117.52,"n":146,"o":117.7,"t":"2026-10-20T15:55:00Z","v":7645,"vw":117.605492},{"c":117.675,"h":117.8,"l":117.65,"n":85,"o":117.65,"t":"2026-10-20T16:00:00Z","v":24892,"vw":117.702692},{"c":117.5,"h":117.68,"l":117.5,"n":110,"o":117.665,"t":"2026-10-20T16:05:00Z","v":6551,"vw":117.583147},{"c":117.41,"h":117.445,"l":117.36,"n":97,"o":117.42,"t":"2026-10-20T16:10:00Z","v":8396,"vw":117.384296},{"c":117.295,"h":117.445,"l":117.2,"n":266,"o":117.4225,"t":"2026-10-20T16:15:00Z","v":14601,"vw":117.284885},{"c":117.38,"h":117.38,"l":117.24,"n":74,"o":117.3,"t":"2026-10-20T16:20:00Z","v":2277,"vw":117.342},{"c":117.44,"h":117.48,"l":117.37,"n":108,"o":117.42,"t":"2026-10-20T16:25:00Z","v":4755,"vw":117.421613},{"c":117.28,"h":117.435,"l":117.28,"n":110,"o":117.42,"t":"2026-10-20T16:30:00Z","v":7197,"vw":117.352623},{"c":117.44,"h":117.5,"l":117.28,"n":133,"o":117.28,"t":"2026-10-20T16:35:00Z","v":9470,"vw":117.444498},{"c":117.45,"h":117.5,"l":117.39,"n":104,"o":117.41,"t":"2026-10-20T16:40:00Z","v":5870,"vw":117.432605},{"c":117.42,"h":117.465,"l":117.4,"n":87,"o":117.4378,"t":"2026-10-20T16:45:00Z","v":5420,"vw":117.444433},{"c":117.4,"h":117.49,"l":117.4,"n":114,"o":117.42,"t":"2026-10-20T16:50:00Z","v":6889,"vw":117.452108},{"c":117.45,"h":117.48,"l":117.37,"n":93,"o":117.45,"t":"2026-10-20T16:55:00Z","v":4752,"vw":117.409887},{"c":117.29,"h":117.49,"l":117.29,"n":145,"o":117.47,"t":"2026-10-20T17:00:00Z","v":8642,"vw":117.37876},{"c":117.26,"h":117.28,"l":117.24,"n":78,"o":117.25,"t":"2026-10-20T17:05:00Z","v":6059,"vw":117.260047},{"c":117.37,"h":117.37,"l":117.26,"n":130,"o":117.27,"t":"2026-10-20T17:10:00Z","v":9812,"vw":117.3117},{"c":117.41,"h":117.46,"l":117.36,"n":138,"o":117.4,"t":"2026-10-20T17:15:00Z","v":18117,"vw":117.416546},{"c":117.33,"h":117.39,"l":117.31,"n":70,"o":117.37,"t":"2026-10-20T17:20:00Z","v":3161,"vw":117.348578},{"c":117.34,"h":117.38,"l":117.32,"n":125,"o":117.35,"t":"2026-10-20T17:25:00Z","v":17456,"vw":117.352786},{"c":117.245,"h":117.36,"l":117.24,"n":144,"o":117.35,"t":"2026-10-20T17:30:00Z","v":8689,"vw":117.275644},{"c":117.34,"h":117.34,"l":117.255,"n":78,"o":117.26,"t":"2026-10-20T17:35:00Z","v":3770,"vw":117.296215},{"c":117.43,"h":117.465,"l":117.34,"n":173,"o":117.34,"t":"2026-10-20T17:40:00Z","v":13999,"vw":117.392802},{"c":117.63,"h":117.63,"l":117.425,"n":83,"o":117.45,"t":"2026-10-20T17:45:00Z","v":5181,"vw":117.515235},{"c":117.65,"h":117.7,"l":117.6025,"n":90,"o":117.63,"t":"2026-10-20T17:50:00Z","v":4706,"vw":117.671024},{"c":117.46,"h":117.73,"l":117.44,"n":206,"o":117.67,"t":"2026-10-20T17:55:00Z","v":12461,"vw":117.581578},{"c":117.5,"h":117.54,"l":117.475,"n":48,"o":117.48,"t":"2026-10-20T18:00:00Z","v":2093,"vw":117.500387},{"c":117.54,"h":117.54,"l":117.49,"n":34,"o":117.5,"t":"2026-10-20T18:05:00Z","v":1047,"vw":117.505},{"c":117.515,"h":117.57,"l":117.48,"n":74,"o":117.56,"t":"2026-10-20T18:10:00Z","v":3866,"vw":117.513416},{"c":117.5,"h":117.56,"l":117.47,"n":116,"o":117.515,"t":"2026-10-20T18:15:00Z","v":4735,"vw":117.4986},{"c":117.5,"h":117.54,"l":117.5,"n":35,"o":117.54,"t":"2026-10-20T18:20:00Z","v":721,"vw":117.513333},{"c":117.57,"h":117.57,"l":117.41,"n":161,"o":117.5,"t":"2026-10-20T18:25:00Z","v":8021,"vw":117.507764},{"c":117.565,"h":117.63,"l":117.52,"n":15,"o":117.57,"t":"2026-10-20T18:30:00Z","v":631,"vw":117.571129},{"c":117.745,"h":117.85,"l":117.62,"n":274,"o":117.63,"t":"2026-10-20T18:35:00Z","v":30938,"vw":117.739825},{"c":117.69,"h":117.81,"l":117.69,"n":138,"o":117.78,"t":"2026-10-20T18:40:00Z","v":19942,"vw":117.741578},{"c":117.69,"h":117.72,"l":117.62,"n":105,"o":117.66,"t":"2026-10-20T18:45:00Z","v":6795,"vw":117.67509},{"c":117.66,"h":117.75,"l":117.66,"n":77,"o":117.69,"t":"2026-10-20T18:50:00Z","v":4605,"vw":117.693382},{"c":117.655,"h":117.7,"l":117.6246,"n":72,"o":117.7,"t":"2026-10-20T18:55:00Z","v":3874,"vw":117.653974},{"c":117.665,"h":117.7,"l":117.63,"n":166,"o":117.69,"t":"2026-10-20T19:00:00Z","v":11121,"vw":117.662979},{"c":117.6,"h":117.71,"l":117.6,"n":220,"o":117.665,"t":"2026-10-20T19:05:00Z","v":21121,"vw":117.656955},{"c":117.515,"h":117.565,"l":117.515,"n":49,"o":117.565,"t":"2026-10-20T19:10:00Z","v":2625,"vw":117.525476},{"c":117.57,"h":117.57,"l":117.505,"n":64,"o":117.505,"t":"2026-10-20T19:15:00Z","v":1465,"vw":117.549046},{"c":117.58,"h":117.68,"l":117.56,"n":143,"o":117.63,"t":"2026-10-20T19:20:00Z","v":6463,"vw":117.621088},{"c":117.59,"h":117.73,"l":117.565,"n":273,"o":117.58,"t":"2026-10-20T19:25:00Z","v":42380,"vw":117.603988},{"c":117.48,"h":117.62,"l":117.44,"n":314,"o":117.62,"t":"2026-10-20T19:30:00Z","v":31651,"vw":117.509132},{"c":117.53,"h":117.53,"l":117.44,"n":270,"o":117.48,"t":"2026-10-20T19:35:00Z","v":40580,"vw":117.481027},{"c":117.49,"h":117.595,"l":117.49,"n":221,"o":117.52,"t":"2026-10-20T19:40:00Z","v":16276,"vw":117.565286},{"c":117.57,"h":117.59,"l":117.33,"n":407,"o":117.5,"t":"2026-10-20T19:45:00Z","v":22911,"vw":117.43926},{"c":117.47,"h":117.62,"l":117.455,"n":443,"o":117.56,"t":"2026-10-20T19:50:00Z","v":21721,"vw":117.520183},{"c":117.515,"h":117.53,"l":117.34,"n":1418,"o":117.5,"t":"2026-10-20T19:55:00Z","v":112321,"vw":117.433879},{"c":117.48,"h":117.48,"l":117.48,"n":26,"o":117.48,"t":"2026-10-20T20:00:00Z","v":124567,"vw":117.48},{"c":118.28,"h":118.28,"l":118.28,"n":1,"o":118.28,"t":"2026-10-21T08:00:00Z","v":119,"vw":118.28},{"c":118.27,"h":118.27,"l":118.27,"n":1,"o":118.27,"t":"2026-10-21T08:05:00Z","v":119,"vw":118.27},{"c":118.23,"h":118.23,"l":118.2,"n":2,"o":118.2,"t":"2026-10-21T08:10:00Z","v":227,"vw":118.214802},{"c":118.23,"h":118.24,"l":118.22,"n":3,"o":118.24,"t":"2026-10-21T08:15:00Z","v":346,"vw":118.229798},{"c":117.9588,"h":117.9588,"l":117.9588,"n":13,"o":117.9588,"t":"2026-10-21T13:25:00Z","v":611,"vw":117.9588},{"c":117.595,"h":117.75,"l":117.51,"n":63,"o":117.51,"t":"2026-10-21T13:30:00Z","v":4970,"vw":117.594561},{"c":117.86,"h":117.86,"l":117.66,"n":99,"o":117.72,"t":"2026-10-21T13:35:00Z","v":5179,"vw":117.715848},{"c":117.93,"h":118.01,"l":117.7037,"n":408,"o":117.7037,"t":"2026-10-21T13:40:00Z","v":26448,"vw":117.943413},{"c":118.085,"h":118.085,"l":117.7793,"n":190,"o":117.7793,"t":"2026-10-21T13:45:00Z","v":9695,"vw":118.011913},{"c":117.9325,"h":118.035,"l":117.86,"n":98,"o":118.035,"t":"2026-10-21T13:50:00Z","v":5639,"vw":117.936302},{"c":118.16,"h":118.16,"l":117.89,"n":163,"o":118,"t":"2026-10-21T13:55:00Z","v":7231,"vw":118.091233},{"c":118.12,"h":118.2,"l":118.02,"n":267,"o":118.125,"t":"2026-10-21T14:00:00Z","v":11905,"vw":118.154781},{"c":117.8475,"h":118.125,"l":117.84,"n":150,"o":118.125,"t":"2026-10-21T14:05:00Z","v":20788,"vw":117.992334},{"c":117.73,"h":117.845,"l":117.72,"n":91,"o":117.845,"t":"2026-10-21T14:10:00Z","v":5495,"vw":117.756155},{"c":117.81,"h":117.86,"l":117.72,"n":141,"o":117.74,"t":"2026-10-21T14:15:00Z","v":5727,"vw":117.766524},{"c":118,"h":118.01,"l":117.79,"n":198,"o":117.85,"t":"2026-10-21T14:20:00Z","v":16009,"vw":117.960655},{"c":117.975,"h":118.05,"l":117.965,"n":122,"o":117.965,"t":"2026-10-21T14:25:00Z","v":8989,"vw":118.015166},{"c":117.96,"h":118.05,"l":117.91,"n":195,"o":117.92,"t":"2026-10-21T14:30:00Z","v":13570,"vw":117.964332},{"c":117.81,"h":117.94,"l":117.75,"n":175,"o":117.87,"t":"2026-10-21T14:35:00Z","v":6363,"vw":117.826013},{"c":117.87,"h":117.87,"l":117.77,"n":44,"o":117.77,"t":"2026-10-21T14:40:00Z","v":1183,"vw":117.812623},{"c":117.93,"h":117.93,"l":117.75,"n":100,"o":117.825,"t":"2026-10-21T14:45:00Z","v":4646,"vw":117.808035},{"c":117.85,"h":117.89,"l":117.8,"n":75,"o":117.88,"t":"2026-10-21T14:50:00Z","v":7540,"vw":117.844742},{"c":117.855,"h":117.87,"l":117.85,"n":60,"o":117.87,"t":"2026-10-21T14:55:00Z","v":1976,"vw":117.861187},{"c":117.75,"h":117.845,"l":117.74,"n":126,"o":117.845,"t":"2026-10-21T15:00:00Z","v":3552,"vw":117.774962},{"c":117.84,"h":117.92,"l":117.84,"n":111,"o":117.87,"t":"2026-10-21T15:05:00Z","v":2957,"vw":117.891804},{"c":117.855,"h":117.855,"l":117.79,"n":37,"o":117.8,"t":"2026-10-21T15:15:00Z","v":1168,"vw":117.838936},{"c":117.9,"h":117.9,"l":117.79,"n":43,"o":117.79,"t":"2026-10-21T15:20:00Z","v":1445,"vw":117.820544},{"c":118.03,"h":118.03,"l":117.89,"n":126,"o":117.89,"t":"2026-10-21T15:25:00Z","v":9302,"vw":117.989141},{"c":117.91,"h":118,"l":117.91,"n":84,"o":118,"t":"2026-10-21T15:30:00Z","v":4977,"vw":117.932614},{"c":118.08,"h":118.08,"l":117.92,"n":146,"o":117.99,"t":"2026-10-21T15:35:00Z","v":16451,"vw":118.003785},{"c":118.045,"h":118.045,"l":118.035,"n":26,"o":118.035,"t":"2026-10-21T15:40:00Z","v":451,"vw":118.04},{"c":118.15,"h":118.22,"l":118.0476,"n":116,"o":118.08,"t":"2026-10-21T15:45:00Z","v":16302,"vw":118.168822},{"c":117.9,"h":118.19,"l":117.8475,"n":126,"o":118.19,"t":"2026-10-21T15:50:00Z","v":6204,"vw":118.047334},{"c":117.97,"h":117.995,"l":117.84,"n":28,"o":117.84,"t":"2026-10-21T15:55:00Z","v":639,"vw":117.959},{"c":117.85,"h":117.85,"l":117.85,"n":8,"o":117.85,"t":"2026-10-21T16:00:00Z","v":194,"vw":117.85},{"c":117.81,"h":117.87,"l":117.76,"n":73,"o":117.87,"t":"2026-10-21T16:05:00Z","v":2749,"vw":117.81625},{"c":117.855,"h":117.855,"l":117.855,"n":8,"o":117.855,"t":"2026-10-21T16:10:00Z","v":361,"vw":117.855},{"c":117.78,"h":117.86,"l":117.78,"n":54,"o":117.86,"t":"2026-10-21T16:15:00Z","v":1642,"vw":117.825},{"c":117.81,"h":117.83,"l":117.81,"n":37,"o":117.815,"t":"2026-10-21T16:20:00Z","v":1041,"vw":117.815581},{"c":117.75,"h":117.81,"l":117.75,"n":58,"o":117.81,"t":"2026-10-21T16:25:00Z","v":1770,"vw":117.767143},{"c":117.7,"h":117.78,"l":117.7,"n":24,"o":117.78,"t":"2026-10-21T16:30:00Z","v":604,"vw":117.74},{"c":117.99,"h":117.99,"l":117.7,"n":196,"o":117.7,"t":"2026-10-21T16:35:00Z","v":7939,"vw":117.815816},{"c":117.69,"h":117.99,"l":117.69,"n":75,"o":117.99,"t":"2026-10-21T16:40:00Z","v":4932,"vw":117.79053},{"c":117.725,"h":117.73,"l":117.66,"n":26,"o":117.66,"t":"2026-10-21T16:45:00Z","v":1137,"vw":117.717967},{"c":117.83,"h":117.89,"l":117.79,"n":59,"o":117.79,"t":"2026-10-21T16:50:00Z","v":2012,"vw":117.828182},{"c":117.86,"h":117.895,"l":117.86,"n":11,"o":117.895,"t":"2026-10-21T16:55:00Z","v":1543,"vw":117.889615},{"c":117.73,"h":117.855,"l":117.68,"n":87,"o":117.855,"t":"2026-10-21T17:00:00Z","v":3612,"vw":117.724815},{"c":117.735,"h":117.82,"l":117.69,"n":127,"o":117.77,"t":"2026-10-21T17:05:00Z","v":9614,"vw":117.75836},{"c":117.73,"h":117.735,"l":117.68,"n":60,"o":117.735,"t":"2026-10-21T17:10:00Z","v":2574,"vw":117.695132},{"c":117.74,"h":117.79,"l":117.73,"n":52,"o":117.73,"t":"2026-10-21T17:15:00Z","v":2614,"vw":117.783333},{"c":117.79,"h":117.79,"l":117.79,"n":34,"o":117.79,"t":"2026-10-21T17:20:00Z","v":4292,"vw":117.79},{"c":117.73,"h":117.755,"l":117.72,"n":37,"o":117.755,"t":"2026-10-21T17:30:00Z","v":1453,"vw":117.731667},{"c":117.77,"h":117.77,"l":117.77,"n":56,"o":117.77,"t":"2026-10-21T17:35:00Z","v":1553,"vw":117.77},{"c":117.525,"h":117.73,"l":117.5,"n":341,"o":117.73,"t":"2026-10-21T17:40:00Z","v":149688,"vw":117.655068},{"c":117.65,"h":117.69,"l":117.55,"n":265,"o":117.55,"t":"2026-10-21T17:45:00Z","v":16373,"vw":117.593189},{"c":117.62,"h":117.62,"l":117.615,"n":9,"o":117.615,"t":"2026-10-21T17:50:00Z","v":259,"vw":117.6175},{"c":117.63,"h":117.67,"l":117.595,"n":57,"o":117.595,"t":"2026-10-21T17:55:00Z","v":8895,"vw":117.635552},{"c":117.635,"h":117.635,"l":117.63,"n":43,"o":117.63,"t":"2026-10-21T18:00:00Z","v":1135,"vw":117.632207},{"c":117.65,"h":117.65,"l":117.6,"n":42,"o":117.635,"t":"2026-10-21T18:05:00Z","v":1227,"vw":117.628125},{"c":117.58,"h":117.65,"l":117.58,"n":70,"o":117.65,"t":"2026-10-21T18:10:00Z","v":5765,"vw":117.604776},{"c":117.6,"h":117.635,"l":117.6,"n":98,"o":117.62,"t":"2026-10-21T18:15:00Z","v":2812,"vw":117.62443},{"c":117.66,"h":117.66,"l":117.54,"n":84,"o":117.59,"t":"2026-10-21T18:20:00Z","v":64365,"vw":117.646271},{"c":117.52,"h":117.615,"l":117.52,"n":37,"o":117.615,"t":"2026-10-21T18:25:00Z","v":1055,"vw":117.5925},{"c":117.605,"h":117.605,"l":117.54,"n":22,"o":117.54,"t":"2026-10-21T18:30:00Z","v":660,"vw":117.592},{"c":117.615,"h":117.615,"l":117.59,"n":41,"o":117.6,"t":"2026-10-21T18:35:00Z","v":3510,"vw":117.60875},{"c":117.55,"h":117.59,"l":117.55,"n":43,"o":117.59,"t":"2026-10-21T18:40:00Z","v":3802,"vw":117.5528},{"c":117.545,"h":117.66,"l":117.54,"n":187,"o":117.55,"t":"2026-10-21T18:45:00Z","v":6105,"vw":117.577583},{"c":117.63,"h":117.64,"l":117.515,"n":94,"o":117.535,"t":"2026-10-21T18:50:00Z","v":3800,"vw":117.553103},{"c":117.61,"h":117.66,"l":117.53,"n":78,"o":117.57,"t":"2026-10-21T18:55:00Z","v":1911,"vw":117.576697},{"c":117.76,"h":117.76,"l":117.5,"n":234,"o":117.51,"t":"2026-10-21T19:00:00Z","v":8931,"vw":117.660907},{"c":117.77,"h":118,"l":117.73,"n":304,"o":117.82,"t":"2026-10-21T19:05:00Z","v":15856,"vw":117.844629},{"c":117.825,"h":117.855,"l":117.62,"n":161,"o":117.62,"t":"2026-10-21T19:10:00Z","v":5524,"vw":117.794079},{"c":117.86,"h":117.92,"l":117.8,"n":109,"o":117.825,"t":"2026-10-21T19:15:00Z","v":6532,"vw":117.823723},{"c":117.8014,"h":117.9,"l":117.71,"n":61,"o":117.9,"t":"2026-10-21T19:20:00Z","v":2348,"vw":117.79012},{"c":117.88,"h":117.88,"l":117.82,"n":50,"o":117.82,"t":"2026-10-21T19:25:00Z","v":1493,"vw":117.841429},{"c":117.72,"h":117.845,"l":117.71,"n":138,"o":117.845,"t":"2026-10-21T19:30:00Z","v":7753,"vw":117.770878},{"c":117.62,"h":117.74,"l":117.61,"n":147,"o":117.74,"t":"2026-10-21T19:35:00Z","v":7901,"vw":117.682273},{"c":117.56,"h":117.62,"l":117.5,"n":214,"o":117.57,"t":"2026-10-21T19:40:00Z","v":20813,"vw":117.56575},{"c":117.57,"h":117.6,"l":117.5,"n":408,"o":117.52,"t":"2026-10-21T19:45:00Z","v":29819,"vw":117.530831},{"c":117.58,"h":117.61,"l":117.49,"n":573,"o":117.56,"t":"2026-10-21T19:50:00Z","v":48654,"vw":117.537005},{"c":117.5,"h":117.595,"l":117.5,"n":884,"o":117.595,"t":"2026-10-21T19:55:00Z","v":58991,"vw":117.530156},{"c":117.5,"h":117.5,"l":117.5,"n":22,"o":117.5,"t":"2026-10-21T20:00:00Z","v":50570,"vw":117.5},{"c":116.65,"h":116.65,"l":116.05,"n":9,"o":116.5,"t":"2026-10-22T08:00:00Z","v":447,"vw":116.4},{"c":116.55,"h":116.55,"l":116.5,"n":3,"o":116.5,"t":"2026-10-22T09:00:00Z","v":300,"vw":116.516667},{"c":116.995,"h":116.995,"l":116.5,"n":17,"o":116.5,"t":"2026-10-22T09:05:00Z","v":1345,"vw":116.742083},{"c":116.8,"h":117.11,"l":116.8,"n":6,"o":117.11,"t":"2026-10-22T09:10:00Z","v":420,"vw":116.903333},{"c":117.06,"h":117.06,"l":117.06,"n":4,"o":117.06,"t":"2026-10-22T11:00:00Z","v":179,"vw":117.06},{"c":117.25,"h":117.25,"l":117.25,"n":24,"o":117.25,"t":"2026-10-22T12:25:00Z","v":1014,"vw":117.25},{"c":117.27,"h":117.27,"l":117.27,"n":5,"o":117.27,"t":"2026-10-22T12:40:00Z","v":241,"vw":117.27},{"c":117.26,"h":117.26,"l":117.26,"n":2,"o":117.26,"t":"2026-10-22T12:55:00Z","v":250,"vw":117.26},{"c":117.55,"h":117.69,"l":117.25,"n":118,"o":117.46,"t":"2026-10-22T13:30:00Z","v":11897,"vw":117.407508},{"c":117.5858,"h":117.85,"l":117.5858,"n":80,"o":117.76,"t":"2026-10-22T13:35:00Z","v":3697,"vw":117.736604},{"c":117.635,"h":117.7,"l":117.5,"n":153,"o":117.7,"t":"2026-10-22T13:40:00Z","v":11086,"vw":117.595718},{"c":117.71,"h":117.8,"l":117.5,"n":145,"o":117.5,"t":"2026-10-22T13:45:00Z","v":7926,"vw":117.691058},{"c":117.655,"h":117.74,"l":117.545,"n":210,"o":117.64,"t":"2026-10-22T13:50:00Z","v":14177,"vw":117.6812},{"c":117.675,"h":117.78,"l":117.62,"n":179,"o":117.7,"t":"2026-10-22T13:55:00Z","v":13385,"vw":117.723368},{"c":117.67,"h":117.78,"l":117.66,"n":87,"o":117.675,"t":"2026-10-22T14:00:00Z","v":2889,"vw":117.729832},{"c":117.67,"h":117.72,"l":117.55,"n":120,"o":117.72,"t":"2026-10-22T14:05:00Z","v":4322,"vw":117.634785},{"c":117.74,"h":117.805,"l":117.6,"n":144,"o":117.68,"t":"2026-10-22T14:10:00Z","v":10380,"vw":117.737742},{"c":117.7718,"h":117.7718,"l":117.55,"n":69,"o":117.755,"t":"2026-10-22T14:15:00Z","v":2316,"vw":117.667026},{"c":117.61,"h":117.75,"l":117.61,"n":147,"o":117.61,"t":"2026-10-22T14:20:00Z","v":3045,"vw":117.667375},{"c":117.77,"h":117.77,"l":117.63,"n":187,"o":117.7,"t":"2026-10-22T14:25:00Z","v":5892,"vw":117.683148},{"c":117.68,"h":117.78,"l":117.6,"n":139,"o":117.6,"t":"2026-10-22T14:30:00Z","v":7245,"vw":117.721812},{"c":117.68,"h":117.68,"l":117.6,"n":81,"o":117.67,"t":"2026-10-22T14:35:00Z","v":1612,"vw":117.659375},{"c":117.49,"h":117.645,"l":117.36,"n":73,"o":117.645,"t":"2026-10-22T14:40:00Z","v":2799,"vw":117.558718},{"c":117.49,"h":117.49,"l":117.255,"n":214,"o":117.44,"t":"2026-10-22T14:45:00Z","v":9255,"vw":117.369447},{"c":117.55,"h":117.56,"l":117.33,"n":145,"o":117.56,"t":"2026-10-22T14:50:00Z","v":7030,"vw":117.417502},{"c":117.63,"h":117.67,"l":117.38,"n":174,"o":117.52,"t":"2026-10-22T14:55:00Z","v":9999,"vw":117.580328},{"c":117.49,"h":117.58,"l":117.42,"n":89,"o":117.5,"t":"2026-10-22T15:00:00Z","v":3382,"vw":117.505314},{"c":117.29,"h":117.6,"l":117.25,"n":342,"o":117.495,"t":"2026-10-22T15:05:00Z","v":36984,"vw":117.319666},{"c":117.25,"h":117.29,"l":117.21,"n":747,"o":117.29,"t":"2026-10-22T15:10:00Z","v":68273,"vw":117.248867},{"c":117.405,"h":117.48,"l":117.25,"n":158,"o":117.25,"t":"2026-10-22T15:15:00Z","v":15747,"vw":117.312229},{"c":117.34,"h":117.41,"l":117.3,"n":487,"o":117.41,"t":"2026-10-22T15:20:00Z","v":41062,"vw":117.344492},{"c":117.2661,"h":117.47,"l":117.22,"n":236,"o":117.34,"t":"2026-10-22T15:25:00Z","v":20145,"vw":117.358652},{"c":117.285,"h":117.31,"l":117.15,"n":190,"o":117.295,"t":"2026-10-22T15:30:00Z","v":9302,"vw":117.249464},{"c":117.2,"h":117.34,"l":117.19,"n":122,"o":117.285,"t":"2026-10-22T15:35:00Z","v":7351,"vw":117.272849},{"c":117.225,"h":117.44,"l":117.1,"n":167,"o":117.23,"t":"2026-10-22T15:40:00Z","v":21663,"vw":117.291088},{"c":117.2,"h":117.275,"l":117.15,"n":100,"o":117.225,"t":"2026-10-22T15:45:00Z","v":6417,"vw":117.202753},{"c":117.335,"h":117.44,"l":117.155,"n":232,"o":117.2,"t":"2026-10-22T15:50:00Z","v":22905,"vw":117.262667},{"c":117.35,"h":117.46,"l":117.25,"n":239,"o":117.33,"t":"2026-10-22T15:55:00Z","v":29605,"vw":117.391496},{"c":117.34,"h":117.38,"l":117.29,"n":112,"o":117.36,"t":"2026-10-22T16:00:00Z","v":6763,"vw":117.323963},{"c":117.44,"h":117.44,"l":117.235,"n":96,"o":117.375,"t":"2026-10-22T16:05:00Z","v":3945,"vw":117.309768},{"c":117.44,"h":117.49,"l":117.36,"n":147,"o":117.36,"t":"2026-10-22T16:10:00Z","v":10491,"vw":117.434408},{"c":117.375,"h":117.44,"l":117.34,"n":43,"o":117.44,"t":"2026-10-22T16:15:00Z","v":3367,"vw":117.388855},{"c":117.26,"h":117.38,"l":117.23,"n":96,"o":117.29,"t":"2026-10-22T16:20:00Z","v":5313,"vw":117.286575},{"c":117.23,"h":117.33,"l":117.18,"n":68,"o":117.29,"t":"2026-10-22T16:25:00Z","v":6279,"vw":117.231254},{"c":117.17,"h":117.25,"l":117.14,"n":120,"o":117.23,"t":"2026-10-22T16:30:00Z","v":7716,"vw":117.185178},{"c":117.23,"h":117.3,"l":117.16,"n":102,"o":117.185,"t":"2026-10-22T16:35:00Z","v":4296,"vw":117.215827},{"c":117.27,"h":117.28,"l":117.19,"n":87,"o":117.28,"t":"2026-10-22T16:40:00Z","v":4639,"vw":117.240321},{"c":117.28,"h":117.295,"l":117.16,"n":148,"o":117.27,"t":"2026-10-22T16:45:00Z","v":12072,"vw":117.23543},{"c":117.325,"h":117.325,"l":117.18,"n":105,"o":117.2,"t":"2026-10-22T16:50:00Z","v":7636,"vw":117.261047},{"c":117.37,"h":117.43,"l":117.285,"n":139,"o":117.295,"t":"2026-10-22T16:55:00Z","v":5129,"vw":117.345836},{"c":117.21,"h":117.345,"l":117.2,"n":226,"o":117.345,"t":"2026-10-22T17:00:00Z","v":14488,"vw":117.232469},{"c":117.255,"h":117.28,"l":117.1756,"n":109,"o":117.25,"t":"2026-10-22T17:05:00Z","v":4399,"vw":117.247811},{"c":117.28,"h":117.3,"l":117.23,"n":82,"o":117.23,"t":"2026-10-22T17:10:00Z","v":5164,"vw":117.278877},{"c":117.38,"h":117.38,"l":117.28,"n":99,"o":117.28,"t":"2026-10-22T17:15:00Z","v":5394,"vw":117.331821},{"c":117.44,"h":117.44,"l":117.32,"n":135,"o":117.32,"t":"2026-10-22T17:20:00Z","v":9175,"vw":117.39406},{"c":117.36,"h":117.44,"l":117.36,"n":50,"o":117.395,"t":"2026-10-22T17:25:00Z","v":2715,"vw":117.396842},{"c":117.445,"h":117.5,"l":117.365,"n":67,"o":117.365,"t":"2026-10-22T17:30:00Z","v":4258,"vw":117.44778},{"c":117.38,"h":117.545,"l":117.38,"n":34,"o":117.545,"t":"2026-10-22T17:35:00Z","v":1535,"vw":117.477899},{"c":117.38,"h":117.445,"l":117.36,"n":30,"o":117.36,"t":"2026-10-22T17:40:00Z","v":1594,"vw":117.396458},{"c":117.25,"h":117.41,"l":117.25,"n":140,"o":117.4,"t":"2026-10-22T17:45:00Z","v":5857,"vw":117.339559},{"c":117.305,"h":117.35,"l":117.21,"n":188,"o":117.25,"t":"2026-10-22T17:50:00Z","v":8714,"vw":117.247271},{"c":117.3,"h":117.305,"l":117.25,"n":67,"o":117.305,"t":"2026-10-22T17:55:00Z","v":2922,"vw":117.272314},{"c":117.32,"h":117.325,"l":117.2,"n":248,"o":117.31,"t":"2026-10-22T18:00:00Z","v":12074,"vw":117.264102},{"c":117.44,"h":117.44,"l":117.335,"n":138,"o":117.335,"t":"2026-10-22T18:05:00Z","v":7605,"vw":117.395814},{"c":117.38,"h":117.455,"l":117.38,"n":73,"o":117.405,"t":"2026-10-22T18:10:00Z","v":2732,"vw":117.435271},{"c":117.415,"h":117.48,"l":117.28,"n":84,"o":117.405,"t":"2026-10-22T18:15:00Z","v":4146,"vw":117.36675},{"c":117.42,"h":117.47,"l":117.42,"n":30,"o":117.47,"t":"2026-10-22T18:20:00Z","v":1144,"vw":117.436818},{"c":117.44,"h":117.45,"l":117.345,"n":158,"o":117.38,"t":"2026-10-22T18:25:00Z","v":5471,"vw":117.378572},{"c":117.385,"h":117.47,"l":117.36,"n":69,"o":117.43,"t":"2026-10-22T18:30:00Z","v":2122,"vw":117.422105},{"c":117.4,"h":117.43,"l":117.32,"n":79,"o":117.43,"t":"2026-10-22T18:35:00Z","v":3139,"vw":117.378839},{"c":117.28,"h":117.39,"l":117.28,"n":173,"o":117.39,"t":"2026-10-22T18:40:00Z","v":8154,"vw":117.314334},{"c":117.28,"h":117.35,"l":117.245,"n":331,"o":117.27,"t":"2026-10-22T18:45:00Z","v":25985,"vw":117.265598},{"c":117.25,"h":117.31,"l":117.23,"n":108,"o":117.3,"t":"2026-10-22T18:50:00Z","v":4908,"vw":117.249106},{"c":117.22,"h":117.36,"l":117.22,"n":244,"o":117.31,"t":"2026-10-22T18:55:00Z","v":13869,"vw":117.261084},{"c":117.315,"h":117.315,"l":117.17,"n":315,"o":117.24,"t":"2026-10-22T19:00:00Z","v":17641,"vw":117.235722},{"c":117.275,"h":117.32,"l":117.26,"n":122,"o":117.32,"t":"2026-10-22T19:05:00Z","v":5439,"vw":117.287243},{"c":117.25,"h":117.3475,"l":117.25,"n":178,"o":117.27,"t":"2026-10-22T19:10:00Z","v":9408,"vw":117.301447},{"c":117.26,"h":117.31,"l":117.19,"n":307,"o":117.23,"t":"2026-10-22T19:15:00Z","v":16038,"vw":117.239432},{"c":117.3,"h":117.32,"l":117.22,"n":269,"o":117.22,"t":"2026-10-22T19:20:00Z","v":18660,"vw":117.254216},{"c":117.34,"h":117.34,"l":117.26,"n":190,"o":117.3,"t":"2026-10-22T19:25:00Z","v":13143,"vw":117.303886},{"c":117.2,"h":117.32,"l":117.17,"n":248,"o":117.315,"t":"2026-10-22T19:30:00Z","v":11410,"vw":117.223045},{"c":117.24,"h":117.255,"l":117.15,"n":239,"o":117.235,"t":"2026-10-22T19:35:00Z","v":26775,"vw":117.170591},{"c":117.215,"h":117.259,"l":117.18,"n":264,"o":117.21,"t":"2026-10-22T19:40:00Z","v":24832,"vw":117.21422},{"c":117.275,"h":117.33,"l":117.19,"n":372,"o":117.19,"t":"2026-10-22T19:45:00Z","v":38191,"vw":117.267452},{"c":117.175,"h":117.34,"l":117.15,"n":472,"o":117.27,"t":"2026-10-22T19:50:00Z","v":36103,"vw":117.218235},{"c":117.055,"h":117.26,"l":117.03,"n":1450,"o":117.15,"t":"2026-10-22T19:55:00Z","v":166766,"vw":117.111178},{"c":117.04,"h":117.04,"l":117.04,"n":35,"o":117.04,"t":"2026-10-22T20:00:00Z","v":57562,"vw":117.04},{"c":117.17,"h":117.17,"l":117.05,"n":2,"o":117.05,"t":"2026-10-23T08:20:00Z","v":241,"vw":117.110747},{"c":117.52,"h":117.52,"l":117.52,"n":1,"o":117.52,"t":"2026-10-23T09:45:00Z","v":101,"vw":117.52},{"c":116.8,"h":116.8,"l":116.8,"n":4,"o":116.8,"t":"2026-10-23T11:15:00Z","v":592,"vw":116.8},{"c":117.5,"h":117.5,"l":117.5,"n":3,"o":117.5,"t":"2026-10-23T12:30:00Z","v":137,"vw":117.5},{"c":117.0403,"h":117.16,"l":117.0403,"n":6,"o":117.16,"t":"2026-10-23T13:20:00Z","v":298,"vw":117.10015},{"c":117.21,"h":117.21,"l":117.21,"n":3,"o":117.21,"t":"2026-10-23T13:25:00Z","v":155,"vw":117.21},{"c":117.245,"h":117.41,"l":117.05,"n":166,"o":117.05,"t":"2026-10-23T13:30:00Z","v":24757,"vw":117.185743},{"c":117.215,"h":117.31,"l":117.1609,"n":137,"o":117.17,"t":"2026-10-23T13:35:00Z","v":14261,"vw":117.261188},{"c":117.26,"h":117.26,"l":117.145,"n":149,"o":117.161,"t":"2026-10-23T13:40:00Z","v":9544,"vw":117.174395},{"c":117.21,"h":117.27,"l":117.15,"n":214,"o":117.25,"t":"2026-10-23T13:45:00Z","v":15858,"vw":117.185645},{"c":117.155,"h":117.26,"l":117.12,"n":286,"o":117.19,"t":"2026-10-23T13:50:00Z","v":26660,"vw":117.166585},{"c":117.2,"h":117.3,"l":117.15,"n":194,"o":117.16,"t":"2026-10-23T13:55:00Z","v":19817,"vw":117.207699},{"c":117.33,"h":117.35,"l":117.23,"n":189,"o":117.31,"t":"2026-10-23T14:00:00Z","v":10723,"vw":117.30718},{"c":117.34,"h":117.34,"l":117.28,"n":25,"o":117.28,"t":"2026-10-23T14:05:00Z","v":673,"vw":117.32125},{"c":117.22,"h":117.32,"l":117.2,"n":203,"o":117.24,"t":"2026-10-23T14:10:00Z","v":12734,"vw":117.249771},{"c":117.3,"h":117.31,"l":117.23,"n":89,"o":117.295,"t":"2026-10-23T14:15:00Z","v":3782,"vw":117.266744},{"c":117.365,"h":117.5,"l":117.34,"n":237,"o":117.34,"t":"2026-10-23T14:20:00Z","v":27196,"vw":117.432589},{"c":117.2,"h":117.32,"l":117.15,"n":619,"o":117.26,"t":"2026-10-23T14:25:00Z","v":37033,"vw":117.189381},{"c":117.22,"h":117.28,"l":117.15,"n":165,"o":117.19,"t":"2026-10-23T14:30:00Z","v":12603,"vw":117.175334},{"c":117.28,"h":117.28,"l":117.17,"n":152,"o":117.23,"t":"2026-10-23T14:35:00Z","v":8804,"vw":117.237025},{"c":117.27,"h":117.305,"l":117.22,"n":97,"o":117.28,"t":"2026-10-23T14:40:00Z","v":2869,"vw":117.276842},{"c":117.32,"h":117.33,"l":117.21,"n":216,"o":117.26,"t":"2026-10-23T14:45:00Z","v":15953,"vw":117.294201},{"c":117.35,"h":117.45,"l":117.3,"n":304,"o":117.3,"t":"2026-10-23T14:50:00Z","v":22014,"vw":117.412758},{"c":117.495,"h":117.5593,"l":117.4,"n":107,"o":117.4,"t":"2026-10-23T14:55:00Z","v":4601,"vw":117.448422},{"c":117.35,"h":117.445,"l":117.34,"n":74,"o":117.43,"t":"2026-10-23T15:00:00Z","v":1702,"vw":117.3835},{"c":117.22,"h":117.34,"l":117.21,"n":237,"o":117.33,"t":"2026-10-23T15:05:00Z","v":13058,"vw":117.285686},{"c":117.37,"h":117.37,"l":117.21,"n":54,"o":117.21,"t":"2026-10-23T15:10:00Z","v":2259,"vw":117.304163},{"c":117.19,"h":117.35,"l":117.14,"n":348,"o":117.315,"t":"2026-10-23T15:15:00Z","v":35679,"vw":117.16995},{"c":117.12,"h":117.165,"l":117.06,"n":280,"o":117.15,"t":"2026-10-23T15:20:00Z","v":29891,"vw":117.109706},{"c":117.115,"h":117.17,"l":117.09,"n":141,"o":117.115,"t":"2026-10-23T15:25:00Z","v":10979,"vw":117.152278},{"c":117.15,"h":117.19,"l":117.115,"n":100,"o":117.115,"t":"2026-10-23T15:30:00Z","v":5136,"vw":117.168184},{"c":117.15,"h":117.17,"l":117.135,"n":39,"o":117.17,"t":"2026-10-23T15:35:00Z","v":1719,"vw":117.151105},{"c":117.09,"h":117.145,"l":117.06,"n":154,"o":117.12,"t":"2026-10-23T15:40:00Z","v":19186,"vw":117.07403},{"c":117.14,"h":117.14,"l":117.09,"n":82,"o":117.11,"t":"2026-10-23T15:45:00Z","v":2446,"vw":117.123064},{"c":117.195,"h":117.195,"l":117.15,"n":70,"o":117.17,"t":"2026-10-23T15:50:00Z","v":2694,"vw":117.173929},{"c":117.34,"h":117.34,"l":117.195,"n":162,"o":117.195,"t":"2026-10-23T15:55:00Z","v":11850,"vw":117.279559},{"c":117.27,"h":117.305,"l":117.27,"n":46,"o":117.295,"t":"2026-10-23T16:00:00Z","v":2836,"vw":117.290758},{"c":117.25,"h":117.305,"l":117.24,"n":76,"o":117.295,"t":"2026-10-23T16:05:00Z","v":4878,"vw":117.262398},{"c":117.285,"h":117.34,"l":117.23,"n":93,"o":117.23,"t":"2026-10-23T16:10:00Z","v":7986,"vw":117.311616},{"c":117.225,"h":117.3,"l":117.21,"n":98,"o":117.285,"t":"2026-10-23T16:15:00Z","v":4726,"vw":117.261433},{"c":117.2,"h":117.29,"l":117.195,"n":57,"o":117.22,"t":"2026-10-23T16:20:00Z","v":2595,"vw":117.234461},{"c":117.26,"h":117.31,"l":117.22,"n":106,"o":117.24,"t":"2026-10-23T16:25:00Z","v":7500,"vw":117.281243},{"c":117.195,"h":117.31,"l":117.18,"n":75,"o":117.26,"t":"2026-10-23T16:30:00Z","v":3750,"vw":117.214186},{"c":117.12,"h":117.2,"l":117.1,"n":100,"o":117.15,"t":"2026-10-23T16:35:00Z","v":5708,"vw":117.134307},{"c":117.205,"h":117.24,"l":117.14,"n":64,"o":117.14,"t":"2026-10-23T16:40:00Z","v":13407,"vw":117.163081},{"c":117.335,"h":117.3992,"l":117.22,"n":122,"o":117.24,"t":"2026-10-23T16:45:00Z","v":6991,"vw":117.302942},{"c":117.265,"h":117.335,"l":117.21,"n":49,"o":117.335,"t":"2026-10-23T16:50:00Z","v":1960,"vw":117.294667},{"c":117.28,"h":117.28,"l":117.2,"n":127,"o":117.24,"t":"2026-10-23T16:55:00Z","v":4347,"vw":117.229642},{"c":117.28,"h":117.31,"l":117.27,"n":26,"o":117.27,"t":"2026-10-23T17:00:00Z","v":990,"vw":117.282857},{"c":117.29,"h":117.32,"l":117.285,"n":39,"o":117.3,"t":"2026-10-23T17:05:00Z","v":1940,"vw":117.297213},{"c":117.18,"h":117.25,"l":117.18,"n":77,"o":117.25,"t":"2026-10-23T17:10:00Z","v":4426,"vw":117.207809},{"c":117.25,"h":117.29,"l":117.13,"n":219,"o":117.17,"t":"2026-10-23T17:15:00Z","v":18000,"vw":117.170385},{"c":117.21,"h":117.255,"l":117.21,"n":47,"o":117.255,"t":"2026-10-23T17:20:00Z","v":1971,"vw":117.23953},{"c":117.265,"h":117.265,"l":117.21,"n":46,"o":117.22,"t":"2026-10-23T17:25:00Z","v":3110,"vw":117.240285},{"c":117.255,"h":117.31,"l":117.23,"n":58,"o":117.255,"t":"2026-10-23T17:30:00Z","v":2473,"vw":117.268983},{"c":117.295,"h":117.3,"l":117.255,"n":58,"o":117.255,"t":"2026-10-23T17:35:00Z","v":2114,"vw":117.279309},{"c":117.34,"h":117.34,"l":117.28,"n":30,"o":117.295,"t":"2026-10-23T17:40:00Z","v":853,"vw":117.309167},{"c":117.39,"h":117.39,"l":117.305,"n":52,"o":117.31,"t":"2026-10-23T17:45:00Z","v":3493,"vw":117.329802},{"c":117.37,"h":117.4199,"l":117.32,"n":42,"o":117.38,"t":"2026-10-23T17:50:00Z","v":1990,"vw":117.370737},{"c":117.395,"h":117.44,"l":117.345,"n":101,"o":117.345,"t":"2026-10-23T17:55:00Z","v":5610,"vw":117.404595},{"c":117.28,"h":117.35,"l":117.28,"n":101,"o":117.35,"t":"2026-10-23T18:00:00Z","v":3030,"vw":117.299142},{"c":117.35,"h":117.3894,"l":117.275,"n":72,"o":117.275,"t":"2026-10-23T18:05:00Z","v":1883,"vw":117.3294},{"c":117.41,"h":117.43,"l":117.36,"n":105,"o":117.39,"t":"2026-10-23T18:10:00Z","v":7830,"vw":117.406471},{"c":117.46,"h":117.51,"l":117.44,"n":92,"o":117.44,"t":"2026-10-23T18:15:00Z","v":15019,"vw":117.49462},{"c":117.435,"h":117.45,"l":117.4,"n":28,"o":117.45,"t":"2026-10-23T18:20:00Z","v":767,"vw":117.419},{"c":117.44,"h":117.44,"l":117.41,"n":15,"o":117.43,"t":"2026-10-23T18:25:00Z","v":775,"vw":117.424396},{"c":117.35,"h":117.45,"l":117.32,"n":216,"o":117.45,"t":"2026-10-23T18:30:00Z","v":21820,"vw":117.3525},{"c":117.365,"h":117.43,"l":117.35,"n":110,"o":117.39,"t":"2026-10-23T18:35:00Z","v":4974,"vw":117.389029},{"c":117.45,"h":117.45,"l":117.3501,"n":49,"o":117.3501,"t":"2026-10-23T18:40:00Z","v":1968,"vw":117.397261},{"c":117.42,"h":117.42,"l":117.415,"n":51,"o":117.415,"t":"2026-10-23T18:45:00Z","v":1578,"vw":117.415625},{"c":117.41,"h":117.52,"l":117.41,"n":123,"o":117.45,"t":"2026-10-23T18:50:00Z","v":6105,"vw":117.470701},{"c":117.295,"h":117.42,"l":117.26,"n":128,"o":117.42,"t":"2026-10-23T18:55:00Z","v":9136,"vw":117.307431},{"c":117.41,"h":117.41,"l":117.34,"n":70,"o":117.34,"t":"2026-10-23T19:00:00Z","v":1791,"vw":117.37875},{"c":117.44,"h":117.44,"l":117.385,"n":78,"o":117.385,"t":"2026-10-23T19:05:00Z","v":4264,"vw":117.407823},{"c":117.36,"h":117.44,"l":117.36,"n":66,"o":117.415,"t":"2026-10-23T19:10:00Z","v":2463,"vw":117.411825},{"c":117.4,"h":117.425,"l":117.385,"n":49,"o":117.385,"t":"2026-10-23T19:15:00Z","v":1000,"vw":117.4075},{"c":117.275,"h":117.34,"l":117.26,"n":171,"o":117.34,"t":"2026-10-23T19:20:00Z","v":10214,"vw":117.284886},{"c":117.44,"h":117.44,"l":117.32,"n":175,"o":117.32,"t":"2026-10-23T19:25:00Z","v":10249,"vw":117.408512},{"c":117.42,"h":117.55,"l":117.385,"n":150,"o":117.44,"t":"2026-10-23T19:30:00Z","v":11528,"vw":117.496125},{"c":117.38,"h":117.44,"l":117.37,"n":82,"o":117.4,"t":"2026-10-23T19:35:00Z","v":1808,"vw":117.396364},{"c":117.335,"h":117.41,"l":117.32,"n":136,"o":117.395,"t":"2026-10-23T19:40:00Z","v":5244,"vw":117.378004},{"c":117.29,"h":117.37,"l":117.26,"n":185,"o":117.34,"t":"2026-10-23T19:45:00Z","v":6393,"vw":117.298423},{"c":117.3,"h":117.33,"l":117.195,"n":408,"o":117.33,"t":"2026-10-23T19:50:00Z","v":16179,"vw":117.250824},{"c":117.28,"h":117.32,"l":117.18,"n":903,"o":117.305,"t":"2026-10-23T19:55:00Z","v":42977,"vw":117.253657},{"c":117.26,"h":117.26,"l":117.26,"n":19,"o":117.26,"t":"2026-10-23T20:00:00Z","v":45427,"vw":117.26}],"history":[{"c":72.6,"h":72.86,"l":70.34,"n":7646,"o":71.17,"t":"2024-10-22T04:00:00Z","v":248930,"vw":72.22837},{"c":71.21,"h":73.16,"l":69.73,"n":6208,"o":72.58,"t":"2024-10-23T04:00:00Z","v":200612,"vw":70.983458},{"c":71.8,"h":71.87,"l":70.825,"n":6885,"o":71.74,"t":"2024-10-24T04:00:00Z","v":168342,"vw":71.607523},{"c":72.14,"h":73.885,"l":71.975,"n":7186,"o":72.44,"t":"2024-10-25T04:00:00Z","v":208457,"vw":72.728331},{"c":73.46,"h":73.8275,"l":72.14,"n":5979,"o":72.5,"t":"2024-10-28T04:00:00Z","v":173984,"vw":73.412},{"c":75.33,"h":75.49,"l":72.54,"n":8876,"o":73.22,"t":"2024-10-29T04:00:00Z","v":215408,"vw":74.869285},{"c":72.64,"h":75.8789,"l":72.21,"n":7611,"o":73.88,"t":"2024-10-30T04:00:00Z","v":286668,"vw":73.262867},{"c":68.67,"h":72.42,"l":68.14,"n":6851,"o":72.42,"t":"2024-10-31T04:00:00Z","v":223522,"vw":68.976465},{"c":70.22,"h":70.77,"l":69.16,"n":8688,"o":69.16,"t":"2024-11-01T04:00:00Z","v":250496,"vw":69.989395},{"c":69.27,"h":71.13,"l":69.22,"n":8356,"o":70.22,"t":"2024-11-04T05:00:00Z","v":246334,"vw":69.853655},{"c":69.26,"h":69.9718,"l":67.9,"n":8713,"o":68.77,"t":"2024-11-05T05:00:00Z","v":272625,"vw":69.125255},{"c":72.18,"h":74.05,"l":71.0558,"n":14502,"o":71.85,"t":"2024-11-06T05:00:00Z","v":537815,"vw":72.328826},{"c":74.64,"h":75.1696,"l":72.515,"n":10179,"o":73.32,"t":"2024-11-07T05:00:00Z","v":408869,"vw":74.490182},{"c":80.92,"h":81.49,"l":73.6663,"n":20620,"o":76.05,"t":"2024-11-08T05:00:00Z","v":893079,"vw":79.328405},{"c":78.64,"h":81.37,"l":77.515,"n":12111,"o":81.37,"t":"2024-11-11T05:00:00Z","v":449811,"vw":78.667947},{"c":76.97,"h":79.08,"l":76.37,"n":10344,"o":78.46,"t":"2024-11-12T05:00:00Z","v":381640,"vw":77.214733},{"c":74.5,"h":76.93,"l":74.36,"n":9966,"o":76.73,"t":"2024-11-13T05:00:00Z","v":342423,"vw":74.934203},{"c":75.24,"h":76.15,"l":71.8,"n":11237,"o":72.31,"t":"2024-11-14T05:00:00Z","v":693526,"vw":74.713173},{"c":74.64,"h":75.365,"l":73.7348,"n":17718,"o":74.99,"t":"2024-11-15T05:00:00Z","v":3484591,"vw":74.597567},{"c":73.85,"h":75.8199,"l":73.15,"n":13725,"o":74.6,"t":"2024-11-18T05:00:00Z","v":784630,"vw":74.496382},{"c":72.69,"h":74,"l":71.24,"n":11967,"o":72.8,"t":"2024-11-19T05:00:00Z","v":594219,"vw":72.610331},{"c":72.55,"h":72.92,"l":71.41,"n":9004,"o":72.35,"t":"2024-11-20T05:00:00Z","v":391805,"vw":72.28346},{"c":74.64,"h":76.25,"l":72.5,"n":10185,"o":73.18,"t":"2024-11-21T05:00:00Z","v":635852,"vw":74.879944},{"c":76.5,"h":77.04,"l":74.85,"n":11162,"o":75,"t":"2024-11-22T05:00:00Z","v":440000,"vw":76.142725},{"c":81.65,"h":83.355,"l":77.49,"n":18664,"o":77.49,"t":"2024-11-25T05:00:00Z","v":902884,"vw":81.340267},{"c":80.11,"h":82.19,"l":79.6,"n":11369,"o":81.81,"t":"2024-11-26T05:00:00Z","v":544781,"vw":80.346446},{"c":78.36,"h":80.4,"l":77.31,"n":9353,"o":80.17,"t":"2024-11-27T05:00:00Z","v":385146,"vw":78.407972},{"c":80.24,"h":80.26,"l":78.39,"n":6223,"o":79.43,"t":"2024-11-29T05:00:00Z","v":365695,"vw":79.727091},{"c":81.26,"h":82.27,"l":79.27,"n":11899,"o":80.24,"t":"2024-12-02T05:00:00Z","v":346089,"vw":81.128326},{"c":80.61,"h":81.275,"l":79.72,"n":7923,"o":80.63,"t":"2024-12-03T05:00:00Z","v":235140,"vw":80.542806},{"c":81.63,"h":82.95,"l":81.051,"n":10300,"o":81.63,"t":"2024-12-04T05:00:00Z","v":522087,"vw":81.811473},{"c":78.38,"h":82.235,"l":78.14,"n":8171,"o":81.65,"t":"2024-12-05T05:00:00Z","v":248462,"vw":78.885121},{"c":80.5,"h":80.98,"l":79.1,"n":9069,"o":79.11,"t":"2024-12-06T05:00:00Z","v":342614,"vw":80.164417},{"c":82.36,"h":84.69,"l":80.66,"n":16418,"o":81.26,"t":"2024-12-09T05:00:00Z","v":417444,"vw":82.976912},{"c":81.25,"h":83.415,"l":80.0739,"n":12519,"o":82.65,"t":"2024-12-10T05:00:00Z","v":368496,"vw":81.312075},{"c":82.79,"h":83.655,"l":80.59,"n":18972,"o":82.65,"t":"2024-12-11T05:00:00Z","v":976945,"vw":82.754217},{"c":79,"h":82.34,"l":77.71,"n":20088,"o":81.76,"t":"2024-12-12T05:00:00Z","v":1123525,"vw":79.106384},{"c":79.46,"h":80.16,"l":77.82,"n":18218,"o":79.12,"t":"2024-12-13T05:00:00Z","v":830106,"vw":79.136486},{"c":78.48,"h":79.52,"l":77.26,"n":21498,"o":79.01,"t":"2024-12-16T05:00:00Z","v":814033,"vw":78.709682},{"c":78.76,"h":79.375,"l":77.745,"n":12277,"o":77.84,"t":"2024-12-17T05:00:00Z","v":393592,"vw":78.668447},{"c":76.52,"h":82.49,"l":75.75,"n":15109,"o":79.41,"t":"2024-12-18T05:00:00Z","v":456521,"vw":78.761314},{"c":74.78,"h":77.61,"l":74.62,"n":12902,"o":76.76,"t":"2024-12-19T05:00:00Z","v":455576,"vw":75.40991},{"c":74.62,"h":77.08,"l":73.63,"n":11943,"o":74.14,"t":"2024-12-20T05:00:00Z","v":1216003,"vw":74.796743},{"c":77.87,"h":78.03,"l":74.295,"n":11860,"o":74.38,"t":"2024-12-23T05:00:00Z","v":462259,"vw":77.044661},{"c":77.765,"h":78.1,"l":76.9225,"n":4425,"o":77.88,"t":"2024-12-24T05:00:00Z","v":107085,"vw":77.732492},{"c":78.61,"h":79.775,"l":76.735,"n":8116,"o":76.97,"t":"2024-12-26T05:00:00Z","v":210598,"vw":78.7858},{"c":77.23,"h":79.38,"l":76.93,"n":8075,"o":78.25,"t":"2024-12-27T05:00:00Z","v":264647,"vw":77.36384},{"c":75.5,"h":76.4,"l":74.65,"n":7732,"o":76.29,"t":"2024-12-30T05:00:00Z","v":221778,"vw":75.63888},{"c":76.32,"h":77.78,"l":75.72,"n":9930,"o":75.72,"t":"2024-12-31T05:00:00Z","v":374597,"vw":76.739891},{"c":82.48,"h":83.6014,"l":79.1,"n":20656,"o":79.88,"t":"2025-01-02T05:00:00Z","v":864363,"vw":81.642908},{"c":81.01,"h":83.98,"l":79.7552,"n":14993,"o":83.08,"t":"2025-01-03T05:00:00Z","v":833689,"vw":80.96282},{"c":81.67,"h":84.57,"l":81.55,"n":11155,"o":82.39,"t":"2025-01-06T05:00:00Z","v":326861,"vw":82.727731},{"c":81.17,"h":83.665,"l":80.46,"n":9257,"o":82.54,"t":"2025-01-07T05:00:00Z","v":408194,"vw":81.548727},{"c":78.59,"h":80.775,"l":78.111,"n":11709,"o":79.93,"t":"2025-01-08T05:00:00Z","v":954152,"vw":79.375262},{"c":75.98,"h":77.365,"l":75.06,"n":10213,"o":76.87,"t":"2025-01-10T05:00:00Z","v":410138,"vw":76.131565},{"c":75.34,"h":75.9,"l":73.965,"n":11706,"o":74.81,"t":"2025-01-13T05:00:00Z","v":386003,"vw":75.106544},{"c":75.11,"h":76.28,"l":73.86,"n":9363,"o":75.85,"t":"2025-01-14T05:00:00Z","v":321230,"vw":74.960697},{"c":81.8,"h":82.47,"l":77.08,"n":16901,"o":77.08,"t":"2025-01-15T05:00:00Z","v":716557,"vw":80.821667},{"c":80.89,"h":84.3,"l":80.835,"n":12355,"o":82.44,"t":"2025-01-16T05:00:00Z","v":624520,"vw":81.770272},{"c":83.14,"h":83.86,"l":81.99,"n":8967,"o":82.58,"t":"2025-01-17T05:00:00Z","v":279009,"vw":83.131405},{"c":85.56,"h":87.105,"l":83.25,"n":12247,"o":84,"t":"2025-01-21T05:00:00Z","v":484231,"vw":85.662646},{"c":83.49,"h":87.01,"l":83.27,"n":12258,"o":85.51,"t":"2025-01-22T05:00:00Z","v":415072,"vw":84.219551},{"c":84.81,"h":84.9,"l":81.39,"n":9117,"o":82.15,"t":"2025-01-23T05:00:00Z","v":315333,"vw":84.287133},{"c":83.36,"h":85.39,"l":82.9,"n":9479,"o":84.43,"t":"2025-01-24T05:00:00Z","v":412677,"vw":83.635883},{"c":81.55,"h":83.36,"l":80.25,"n":15456,"o":82.34,"t":"2025-01-27T05:00:00Z","v":643543,"vw":81.647277},{"c":80.53,"h":81.595,"l":79,"n":11303,"o":81.31,"t":"2025-01-28T05:00:00Z","v":401061,"vw":80.289496},{"c":87.87,"h":89.81,"l":82.26,"n":25882,"o":82.5,"t":"2025-01-29T05:00:00Z","v":1508296,"vw":87.008124},{"c":86.16,"h":88.99,"l":85.89,"n":17477,"o":88.88,"t":"2025-01-30T05:00:00Z","v":867596,"vw":86.963552},{"c":84.9,"h":87.715,"l":83.77,"n":15645,"o":86.16,"t":"2025-01-31T05:00:00Z","v":785776,"vw":85.353779},{"c":85.05,"h":85.39,"l":80.24,"n":19877,"o":82.09,"t":"2025-02-03T05:00:00Z","v":927036,"vw":84.130755},{"c":74.34,"h":83.13,"l":71.93,"n":41895,"o":82.14,"t":"2025-02-04T05:00:00Z","v":2741998,"vw":74.669008},{"c":75.91,"h":76.95,"l":72.68,"n":23432,"o":74,"t":"2025-02-05T05:00:00Z","v":1119653,"vw":75.495463},{"c":74.82,"h":76.9,"l":74.69,"n":20299,"o":76.47,"t":"2025-02-06T05:00:00Z","v":1088187,"vw":75.280949},{"c":71.32,"h":78.95,"l":68.51,"n":30289,"o":78.56,"t":"2025-02-07T05:00:00Z","v":1774737,"vw":70.914592},{"c":69.45,"h":71.79,"l":68.5,"n":20201,"o":71.5,"t":"2025-02-10T05:00:00Z","v":1060708,"vw":69.356524},{"c":68.22,"h":69.381,"l":67.16,"n":18697,"o":68.45,"t":"2025-02-11T05:00:00Z","v":845331,"vw":68.186224},{"c":71.79,"h":72.03,"l":67.868,"n":16156,"o":68.37,"t":"2025-02-12T05:00:00Z","v":777420,"vw":70.694177},{"c":72.78,"h":73.24,"l":70.515,"n":14129,"o":72.18,"t":"2025-02-13T05:00:00Z","v":643695,"vw":72.074738},{"c":72.07,"h":73.39,"l":71.89,"n":11055,"o":72.95,"t":"2025-02-14T05:00:00Z","v":389877,"vw":72.391265},{"c":73.57,"h":74.94,"l":71.98,"n":12627,"o":72.3,"t":"2025-02-18T05:00:00Z","v":521468,"vw":73.6655},{"c":73.57,"h":74.29,"l":72.91,"n":9516,"o":73.17,"t":"2025-02-19T05:00:00Z","v":426627,"vw":73.56732},{"c":75.49,"h":75.95,"l":74.18,"n":13666,"o":74.51,"t":"2025-02-20T05:00:00Z","v":639365,"vw":75.172197},{"c":71.76,"h":76.23,"l":71.125,"n":11927,"o":76.23,"t":"2025-02-21T05:00:00Z","v":581249,"vw":72.5096},{"c":69.73,"h":72.345,"l":69.59,"n":12671,"o":71.96,"t":"2025-02-24T05:00:00Z","v":538103,"vw":70.220997},{"c":68.39,"h":70.08,"l":67.85,"n":12850,"o":69.55,"t":"2025-02-25T05:00:00Z","v":655423,"vw":68.459505},{"c":68.03,"h":69.63,"l":67.71,"n":10937,"o":68.3,"t":"2025-02-26T05:00:00Z","v":490920,"vw":68.361148},{"c":65.3,"h":68.3,"l":65.11,"n":12609,"o":68.3,"t":"2025-02-27T05:00:00Z","v":569110,"vw":66.359352},{"c":66.14,"h":66.88,"l":64.5,"n":14339,"o":65.24,"t":"2025-02-28T05:00:00Z","v":625860,"vw":66.020274},{"c":62.91,"h":67.06,"l":62.325,"n":14728,"o":67.06,"t":"2025-03-03T05:00:00Z","v":562523,"vw":63.993706},{"c":61.92,"h":63.16,"l":61.29,"n":16390,"o":62.58,"t":"2025-03-04T05:00:00Z","v":795107,"vw":62.292123},{"c":63.61,"h":63.77,"l":61.33,"n":12052,"o":62.5,"t":"2025-03-05T05:00:00Z","v":624099,"vw":62.823893},{"c":63.97,"h":64.58,"l":61.7423,"n":11458,"o":62.12,"t":"2025-03-06T05:00:00Z","v":482855,"vw":63.7589},{"c":67.16,"h":67.495,"l":63.7,"n":14555,"o":64.17,"t":"2025-03-07T05:00:00Z","v":551853,"vw":66.12957},{"c":65.09,"h":67.65,"l":64.31,"n":18947,"o":66,"t":"2025-03-10T04:00:00Z","v":702610,"vw":65.76944},{"c":63.07,"h":65.07,"l":61.99,"n":12966,"o":64.9,"t":"2025-03-11T04:00:00Z","v":462783,"vw":63.246299},{"c":62.48,"h":64.44,"l":61.91,"n":12359,"o":63.47,"t":"2025-03-12T04:00:00Z","v":549889,"vw":62.655488},{"c":61.71,"h":63.75,"l":60.75,"n":11218,"o":62.3,"t":"2025-03-13T04:00:00Z","v":426307,"vw":62.022592},{"c":62.82,"h":63.28,"l":61.58,"n":8070,"o":62.58,"t":"2025-03-14T04:00:00Z","v":500933,"vw":62.753745},{"c":65.09,"h":65.66,"l":62.735,"n":9386,"o":62.92,"t":"2025-03-17T04:00:00Z","v":416772,"vw":64.42294},{"c":65.02,"h":65.45,"l":62.7858,"n":10577,"o":64.92,"t":"2025-03-18T04:00:00Z","v":377413,"vw":64.93362},{"c":65.67,"h":66.59,"l":64.745,"n":8547,"o":64.76,"t":"2025-03-19T04:00:00Z","v":236011,"vw":65.561537},{"c":64.74,"h":65.765,"l":64.45,"n":7950,"o":64.77,"t":"2025-03-20T04:00:00Z","v":271403,"vw":64.969008},{"c":64.1,"h":65.35,"l":63.17,"n":9695,"o":64.36,"t":"2025-03-21T04:00:00Z","v":722289,"vw":64.034605},{"c":65.25,"h":66.18,"l":64.74,"n":8801,"o":65.8,"t":"2025-03-24T04:00:00Z","v":322851,"vw":65.302973},{"c":65.26,"h":65.875,"l":64.11,"n":9742,"o":64.29,"t":"2025-03-25T04:00:00Z","v":487203,"vw":65.241485},{"c":64.35,"h":65.76,"l":63.615,"n":8538,"o":65.25,"t":"2025-03-26T04:00:00Z","v":352477,"vw":64.268555},{"c":64.28,"h":65.13,"l":62.705,"n":9842,"o":64.01,"t":"2025-03-27T04:00:00Z","v":445424,"vw":64.227268},{"c":63.06,"h":64.21,"l":61.955,"n":11843,"o":63.73,"t":"2025-03-28T04:00:00Z","v":547021,"vw":62.93693},{"c":63.72,"h":64.32,"l":61.47,"n":13917,"o":62,"t":"2025-03-31T04:00:00Z","v":680171,"vw":63.377385},{"c":63.17,"h":64.25,"l":62.11,"n":12567,"o":63.27,"t":"2025-04-01T04:00:00Z","v":545376,"vw":63.06466},{"c":63.67,"h":64.6,"l":61.86,"n":9940,"o":62,"t":"2025-04-02T04:00:00Z","v":360457,"vw":63.456805},{"c":52.04,"h":60.2266,"l":51.96,"n":25641,"o":60,"t":"2025-04-03T04:00:00Z","v":1018979,"vw":53.925499},{"c":48.25,"h":50.415,"l":45.86,"n":25676,"o":49.53,"t":"2025-04-04T04:00:00Z","v":946560,"vw":48.215429},{"c":45.56,"h":49.45,"l":44.33,"n":35648,"o":45.25,"t":"2025-04-07T04:00:00Z","v":1912934,"vw":46.093267},{"c":42.92,"h":48.22,"l":41.8,"n":20749,"o":47.21,"t":"2025-04-08T04:00:00Z","v":1185930,"vw":44.697604},{"c":52.26,"h":52.88,"l":42.95,"n":24271,"o":43,"t":"2025-04-09T04:00:00Z","v":1138069,"vw":49.126358},{"c":47.46,"h":50.6471,"l":45.87,"n":18950,"o":49.5,"t":"2025-04-10T04:00:00Z","v":751415,"vw":47.41129},{"c":47.83,"h":48.69,"l":45.32,"n":13996,"o":46.96,"t":"2025-04-11T04:00:00Z","v":567758,"vw":47.385895},{"c":49.89,"h":50.1,"l":47.91,"n":12240,"o":49.3,"t":"2025-04-14T04:00:00Z","v":746568,"vw":49.460553},{"c":49.37,"h":50.8799,"l":49.005,"n":8755,"o":49.64,"t":"2025-04-15T04:00:00Z","v":303184,"vw":49.42759},{"c":48.07,"h":49.92,"l":46.37,"n":9405,"o":49.92,"t":"2025-04-16T04:00:00Z","v":361986,"vw":47.85599},{"c":49.07,"h":49.14,"l":47.665,"n":8512,"o":48.2,"t":"2025-04-17T04:00:00Z","v":357450,"vw":48.70944},{"c":48.95,"h":49.125,"l":46.83,"n":9228,"o":47.74,"t":"2025-04-21T04:00:00Z","v":345800,"vw":48.244929},{"c":50.38,"h":50.56,"l":48.97,"n":8734,"o":49.56,"t":"2025-04-22T04:00:00Z","v":300475,"vw":50.0234},{"c":53.02,"h":54.8999,"l":51.03,"n":13403,"o":53,"t":"2025-04-23T04:00:00Z","v":630455,"vw":53.143464},{"c":56.13,"h":56.23,"l":53.34,"n":13379,"o":53.62,"t":"2025-04-24T04:00:00Z","v":618555,"vw":55.668316},{"c":56.79,"h":56.87,"l":55.18,"n":9693,"o":55.25,"t":"2025-04-25T04:00:00Z","v":290278,"vw":56.364724},{"c":56.27,"h":57.3915,"l":55.13,"n":8809,"o":56.44,"t":"2025-04-28T04:00:00Z","v":364529,"vw":56.203316},{"c":55.03,"h":56.0502,"l":54.86,"n":10653,"o":55.35,"t":"2025-04-29T04:00:00Z","v":422509,"vw":55.350622},{"c":55.66,"h":55.91,"l":53.17,"n":10059,"o":53.72,"t":"2025-04-30T04:00:00Z","v":358849,"vw":55.297396},{"c":56.16,"h":57.105,"l":55.565,"n":9413,"o":56.06,"t":"2025-05-01T04:00:00Z","v":321792,"vw":56.391301},{"c":58.62,"h":59.07,"l":57.31,"n":8352,"o":57.81,"t":"2025-05-02T04:00:00Z","v":285353,"vw":58.51567},{"c":58.06,"h":59.035,"l":57.94,"n":9797,"o":57.94,"t":"2025-05-05T04:00:00Z","v":355196,"vw":58.271343},{"c":57.64,"h":58.22,"l":56.395,"n":8739,"o":57.31,"t":"2025-05-06T04:00:00Z","v":351858,"vw":57.60474},{"c":58.23,"h":58.45,"l":56.8,"n":10904,"o":58.02,"t":"2025-05-07T04:00:00Z","v":389333,"vw":57.922946},{"c":59.79,"h":61.67,"l":58.79,"n":16531,"o":59.32,"t":"2025-05-08T04:00:00Z","v":681437,"vw":60.222812},{"c":59.83,"h":62.355,"l":58.82,"n":17959,"o":58.96,"t":"2025-05-09T04:00:00Z","v":786561,"vw":59.9084},{"c":65,"h":65.465,"l":63.3,"n":16093,"o":64.1,"t":"2025-05-12T04:00:00Z","v":819319,"vw":64.830059},{"c":65.9,"h":66.42,"l":65.15,"n":11282,"o":65.6,"t":"2025-05-13T04:00:00Z","v":406509,"vw":65.921393},{"c":66.11,"h":66.37,"l":65.15,"n":10333,"o":66,"t":"2025-05-14T04:00:00Z","v":386709,"vw":65.942244},{"c":65.38,"h":66.26,"l":64.9,"n":9935,"o":65.63,"t":"2025-05-15T04:00:00Z","v":301961,"vw":65.514134},{"c":65.25,"h":66.02,"l":64.3575,"n":10648,"o":65.43,"t":"2025-05-16T04:00:00Z","v":460693,"vw":65.406048},{"c":63.79,"h":64.18,"l":62.94,"n":8606,"o":63.22,"t":"2025-05-19T04:00:00Z","v":338353,"vw":63.602659},{"c":65,"h":65.25,"l":62.91,"n":9223,"o":63.59,"t":"2025-05-20T04:00:00Z","v":389733,"vw":64.633589},{"c":62.21,"h":64.98,"l":61.775,"n":10185,"o":63.9,"t":"2025-05-21T04:00:00Z","v":480231,"vw":62.962609},{"c":60.7,"h":62.96,"l":60.57,"n":9457,"o":62.03,"t":"2025-05-22T04:00:00Z","v":348214,"vw":61.21976},{"c":58.86,"h":59.47,"l":58.33,"n":8284,"o":58.43,"t":"2025-05-23T04:00:00Z","v":279689,"vw":58.93288},{"c":60.18,"h":60.89,"l":59.42,"n":10414,"o":60.21,"t":"2025-05-27T04:00:00Z","v":429926,"vw":60.175819},{"c":58.66,"h":60.31,"l":58.61,"n":12171,"o":60.23,"t":"2025-05-28T04:00:00Z","v":494844,"vw":59.117507},{"c":59.63,"h":60,"l":58.31,"n":11757,"o":59.88,"t":"2025-05-29T04:00:00Z","v":397592,"vw":59.383828},{"c":58.76,"h":59.29,"l":57.54,"n":10545,"o":58.98,"t":"2025-05-30T04:00:00Z","v":447843,"vw":58.521116},{"c":59.25,"h":59.376,"l":58.06,"n":11408,"o":58.61,"t":"2025-06-02T04:00:00Z","v":443564,"vw":59.023042},{"c":62.06,"h":62.88,"l":58.95,"n":13729,"o":59.41,"t":"2025-06-03T04:00:00Z","v":824464,"vw":61.853867},{"c":62.48,"h":63.2,"l":62.12,"n":9093,"o":62.69,"t":"2025-06-04T04:00:00Z","v":334104,"vw":62.578373},{"c":61.81,"h":63.25,"l":61.245,"n":9907,"o":62.92,"t":"2025-06-05T04:00:00Z","v":353567,"vw":62.079245},{"c":62.56,"h":63.59,"l":62.2447,"n":9716,"o":63.08,"t":"2025-06-06T04:00:00Z","v":405094,"vw":62.668558},{"c":64.36,"h":65.385,"l":62.7,"n":14816,"o":63.42,"t":"2025-06-09T04:00:00Z","v":662052,"vw":64.627843},{"c":66.01,"h":66.12,"l":64.315,"n":13394,"o":64.9,"t":"2025-06-10T04:00:00Z","v":469406,"vw":65.731192},{"c":64.72,"h":66.93,"l":64.42,"n":9323,"o":66.5,"t":"2025-06-11T04:00:00Z","v":350287,"vw":65.168807},{"c":64.14,"h":64.59,"l":63.25,"n":8777,"o":63.95,"t":"2025-06-12T04:00:00Z","v":386381,"vw":64.047565},{"c":61.55,"h":63.71,"l":61.39,"n":9932,"o":62.7,"t":"2025-06-13T04:00:00Z","v":365195,"vw":62.246743},{"c":63.71,"h":64.08,"l":62.3,"n":8658,"o":62.71,"t":"2025-06-16T04:00:00Z","v":265195,"vw":63.523507},{"c":62.97,"h":64.19,"l":62.61,"n":7138,"o":62.9,"t":"2025-06-17T04:00:00Z","v":284059,"vw":63.106777},{"c":63.56,"h":64.275,"l":62.565,"n":6971,"o":63.2,"t":"2025-06-18T04:00:00Z","v":293378,"vw":63.537302},{"c":63.32,"h":63.9,"l":62.18,"n":7402,"o":63.87,"t":"2025-06-20T04:00:00Z","v":473351,"vw":63.39106},{"c":63.57,"h":64.2962,"l":61.815,"n":7267,"o":63,"t":"2025-06-23T04:00:00Z","v":284520,"vw":63.422244},{"c":65.89,"h":66.12,"l":64.1544,"n":10746,"o":64.4,"t":"2025-06-24T04:00:00Z","v":483555,"vw":65.676651},{"c":65.36,"h":66.7009,"l":64.94,"n":8534,"o":66.48,"t":"2025-06-25T04:00:00Z","v":258488,"vw":65.441447},{"c":65.63,"h":66.345,"l":64.715,"n":8921,"o":66,"t":"2025-06-26T04:00:00Z","v":338365,"vw":65.469521},{"c":64.78,"h":66.085,"l":63.63,"n":9435,"o":65.95,"t":"2025-06-27T04:00:00Z","v":516559,"vw":64.831889},{"c":64.82,"h":65.54,"l":64.46,"n":9097,"o":65.12,"t":"2025-06-30T04:00:00Z","v":338086,"vw":64.90722},{"c":66.41,"h":68,"l":64.27,"n":12444,"o":64.3,"t":"2025-07-01T04:00:00Z","v":462037,"vw":66.437827},{"c":68.36,"h":68.75,"l":66.24,"n":8080,"o":66.51,"t":"2025-07-02T04:00:00Z","v":332351,"vw":68.083014},{"c":68.71,"h":69.34,"l":68.365,"n":5106,"o":68.6,"t":"2025-07-03T04:00:00Z","v":203170,"vw":68.785038},{"c":66.53,"h":68.44,"l":66.24,"n":7959,"o":67.36,"t":"2025-07-07T04:00:00Z","v":246407,"vw":66.817695},{"c":68.48,"h":69.86,"l":67.01,"n":9099,"o":67.23,"t":"2025-07-08T04:00:00Z","v":411885,"vw":68.790238},{"c":68.99,"h":69.47,"l":67.9501,"n":7493,"o":68.51,"t":"2025-07-09T04:00:00Z","v":327684,"vw":68.679892},{"c":69.58,"h":70.68,"l":68.2031,"n":7101,"o":69.3,"t":"2025-07-10T04:00:00Z","v":262029,"vw":69.885167},{"c":68.31,"h":69.24,"l":68.13,"n":5033,"o":68.61,"t":"2025-07-11T04:00:00Z","v":177035,"vw":68.438103},{"c":67.54,"h":68.01,"l":66.0858,"n":6514,"o":67.87,"t":"2025-07-14T04:00:00Z","v":207630,"vw":67.46722},{"c":66,"h":68.99,"l":65.94,"n":8272,"o":68.81,"t":"2025-07-15T04:00:00Z","v":331378,"vw":66.515582},{"c":66,"h":66.251,"l":64.56,"n":9057,"o":65.9,"t":"2025-07-16T04:00:00Z","v":388923,"vw":65.676212},{"c":67,"h":67.49,"l":65.65,"n":10183,"o":65.75,"t":"2025-07-17T04:00:00Z","v":423227,"vw":66.895395},{"c":66.22,"h":67.74,"l":65.97,"n":10181,"o":67.72,"t":"2025-07-18T04:00:00Z","v":391781,"vw":66.517686},{"c":67.26,"h":68.5,"l":66.62,"n":12074,"o":66.82,"t":"2025-07-21T04:00:00Z","v":429160,"vw":67.587373},{"c":67.28,"h":67.73,"l":66.11,"n":9184,"o":67.12,"t":"2025-07-22T04:00:00Z","v":354632,"vw":67.09068},{"c":67.24,"h":67.83,"l":66.145,"n":7215,"o":67.55,"t":"2025-07-23T04:00:00Z","v":254916,"vw":67.154879},{"c":66.22,"h":67.07,"l":65.81,"n":9546,"o":66.63,"t":"2025-07-24T04:00:00Z","v":355517,"vw":66.2264},{"c":66.45,"h":66.7,"l":65.72,"n":7400,"o":66.23,"t":"2025-07-25T04:00:00Z","v":230003,"vw":66.390792},{"c":67.8,"h":67.88,"l":67.065,"n":9763,"o":67.07,"t":"2025-07-28T04:00:00Z","v":364485,"vw":67.678482},{"c":67.41,"h":69.39,"l":67.14,"n":7337,"o":68.19,"t":"2025-07-29T04:00:00Z","v":262367,"vw":67.785019},{"c":64.89,"h":68.45,"l":64.1,"n":13422,"o":68.45,"t":"2025-07-30T04:00:00Z","v":506219,"vw":65.477047},{"c":62.7,"h":64.63,"l":61.78,"n":14252,"o":64.63,"t":"2025-07-31T04:00:00Z","v":564133,"vw":62.848468},{"c":60.47,"h":61.355,"l":58.925,"n":15114,"o":61.21,"t":"2025-08-01T04:00:00Z","v":569282,"vw":60.103712},{"c":62.095,"h":62.13,"l":60.72,"n":10985,"o":60.84,"t":"2025-08-04T04:00:00Z","v":510841,"vw":61.743874},{"c":61.61,"h":62.78,"l":60.93,"n":10518,"o":62.63,"t":"2025-08-05T04:00:00Z","v":385284,"vw":61.560634},{"c":60.1,"h":61.52,"l":59.07,"n":13116,"o":61.42,"t":"2025-08-06T04:00:00Z","v":482793,"vw":59.945125},{"c":59.7,"h":61.405,"l":58.86,"n":15995,"o":61.31,"t":"2025-08-07T04:00:00Z","v":729583,"vw":59.616621},{"c":63.52,"h":64.1799,"l":58.31,"n":17432,"o":61.6,"t":"2025-08-08T04:00:00Z","v":894937,"vw":63.056759},{"c":64.12,"h":65,"l":63.63,"n":18894,"o":63.85,"t":"2025-08-11T04:00:00Z","v":798660,"vw":64.273402},{"c":67.49,"h":68.49,"l":64.89,"n":15868,"o":65.15,"t":"2025-08-12T04:00:00Z","v":688405,"vw":67.439151},{"c":68.73,"h":69.32,"l":66.8937,"n":10724,"o":67.77,"t":"2025-08-13T04:00:00Z","v":466184,"vw":68.684357},{"c":68.03,"h":68.15,"l":66.0565,"n":8621,"o":67.21,"t":"2025-08-14T04:00:00Z","v":381409,"vw":67.552688},{"c":66.8,"h":68.4426,"l":66.17,"n":11234,"o":68.18,"t":"2025-08-15T04:00:00Z","v":409854,"vw":66.892769},{"c":70.12,"h":70.62,"l":67.3079,"n":15617,"o":67.73,"t":"2025-08-18T04:00:00Z","v":679987,"vw":69.818458},{"c":68.26,"h":70.5,"l":68.08,"n":11079,"o":70.47,"t":"2025-08-19T04:00:00Z","v":501471,"vw":68.792738},{"c":66.76,"h":68.08,"l":65.48,"n":11523,"o":68.02,"t":"2025-08-20T04:00:00Z","v":540986,"vw":66.550889},{"c":66.32,"h":66.8,"l":65.965,"n":7645,"o":66.39,"t":"2025-08-21T04:00:00Z","v":268661,"vw":66.334983},{"c":71.45,"h":72.22,"l":66.785,"n":15097,"o":67.01,"t":"2025-08-22T04:00:00Z","v":678028,"vw":71.279147},{"c":70.39,"h":71,"l":69.93,"n":9453,"o":71,"t":"2025-08-25T04:00:00Z","v":312385,"vw":70.40556},{"c":70.55,"h":71.12,"l":70,"n":8531,"o":70.66,"t":"2025-08-26T04:00:00Z","v":410131,"vw":70.495062},{"c":70.8,"h":71.11,"l":69.8429,"n":7296,"o":69.96,"t":"2025-08-27T04:00:00Z","v":197786,"vw":70.671623},{"c":71.37,"h":71.61,"l":70.64,"n":8352,"o":71.28,"t":"2025-08-28T04:00:00Z","v":273561,"vw":71.266389},{"c":69.86,"h":71.4,"l":69.215,"n":8274,"o":71.28,"t":"2025-08-29T04:00:00Z","v":335282,"vw":69.992126},{"c":68,"h":68.125,"l":66.58,"n":8661,"o":67.95,"t":"2025-09-02T04:00:00Z","v":248039,"vw":67.733624},{"c":67.84,"h":68.66,"l":66.895,"n":8233,"o":68,"t":"2025-09-03T04:00:00Z","v":264429,"vw":67.699639},{"c":69.56,"h":69.62,"l":66.53,"n":9687,"o":67.28,"t":"2025-09-04T04:00:00Z","v":373016,"vw":68.867824},{"c":69.9,"h":71.57,"l":69.67,"n":8332,"o":70.31,"t":"2025-09-05T04:00:00Z","v":348286,"vw":70.224368},{"c":70.57,"h":70.695,"l":69.05,"n":10114,"o":70.49,"t":"2025-09-08T04:00:00Z","v":292640,"vw":70.179122},{"c":69.92,"h":70.8,"l":69.155,"n":9752,"o":70.7,"t":"2025-09-09T04:00:00Z","v":278562,"vw":69.851766},{"c":69.1,"h":70.3654,"l":68.65,"n":10336,"o":70.02,"t":"2025-09-10T04:00:00Z","v":442748,"vw":69.21467},{"c":71.44,"h":72.04,"l":69.6765,"n":11193,"o":70.24,"t":"2025-09-11T04:00:00Z","v":447833,"vw":71.341617},{"c":70.37,"h":71.53,"l":70,"n":8224,"o":71.51,"t":"2025-09-12T04:00:00Z","v":296866,"vw":70.452052},{"c":70.51,"h":71.15,"l":69.825,"n":9360,"o":70.97,"t":"2025-09-15T04:00:00Z","v":349906,"vw":70.457042},{"c":72.43,"h":74.49,"l":71.04,"n":14281,"o":72.25,"t":"2025-09-16T04:00:00Z","v":644375,"vw":72.316015},{"c":71.91,"h":74.06,"l":71,"n":11730,"o":72.4,"t":"2025-09-17T04:00:00Z","v":425789,"vw":72.343026},{"c":74.35,"h":74.63,"l":73.17,"n":10233,"o":73.8,"t":"2025-09-18T04:00:00Z","v":375012,"vw":74.126461},{"c":71.82,"h":74.27,"l":71.685,"n":12804,"o":74.09,"t":"2025-09-19T04:00:00Z","v":972943,"vw":72.254101},{"c":73.02,"h":73.86,"l":71.8701,"n":8669,"o":72.1,"t":"2025-09-22T04:00:00Z","v":276054,"vw":73.052532},{"c":71.61,"h":74,"l":71.15,"n":8574,"o":73.75,"t":"2025-09-23T04:00:00Z","v":354842,"vw":72.015039},{"c":70.88,"h":72.15,"l":70.825,"n":8749,"o":71.61,"t":"2025-09-24T04:00:00Z","v":280277,"vw":71.172679},{"c":69.37,"h":69.6,"l":68.49,"n":9120,"o":69.55,"t":"2025-09-25T04:00:00Z","v":321278,"vw":69.220231},{"c":69.59,"h":69.96,"l":68.44,"n":8351,"o":69.41,"t":"2025-09-26T04:00:00Z","v":242368,"vw":69.439601},{"c":68.45,"h":70.5022,"l":68.3307,"n":8310,"o":70.48,"t":"2025-09-29T04:00:00Z","v":288811,"vw":68.791888},{"c":68.34,"h":68.77,"l":67.19,"n":8741,"o":68.14,"t":"2025-09-30T04:00:00Z","v":340579,"vw":68.081789},{"c":67.9,"h":68.205,"l":66.4401,"n":12366,"o":67.51,"t":"2025-10-01T04:00:00Z","v":408679,"vw":67.518341},{"c":68.11,"h":68.89,"l":67.375,"n":10576,"o":68.89,"t":"2025-10-02T04:00:00Z","v":434987,"vw":68.129952},{"c":69.17,"h":70.3953,"l":68.365,"n":9392,"o":68.72,"t":"2025-10-03T04:00:00Z","v":258797,"vw":69.311596},{"c":68.83,"h":70.085,"l":68.7,"n":9509,"o":69.93,"t":"2025-10-06T04:00:00Z","v":315835,"vw":69.177606},{"c":65.65,"h":69.66,"l":65.55,"n":12404,"o":69.4,"t":"2025-10-07T04:00:00Z","v":507095,"vw":66.397886},{"c":68.31,"h":68.4,"l":65.2,"n":9898,"o":65.78,"t":"2025-10-08T04:00:00Z","v":356527,"vw":67.643667},{"c":67.17,"h":68.505,"l":66.03,"n":8795,"o":68.27,"t":"2025-10-09T04:00:00Z","v":216848,"vw":67.014264},{"c":62.02,"h":67.5,"l":61.84,"n":12095,"o":67.25,"t":"2025-10-10T04:00:00Z","v":438146,"vw":63.544543},{"c":65.93,"h":66.11,"l":64.05,"n":7271,"o":64.63,"t":"2025-10-13T04:00:00Z","v":284433,"vw":65.625935},{"c":66.74,"h":67.71,"l":63.842,"n":8992,"o":63.88,"t":"2025-10-14T04:00:00Z","v":316508,"vw":66.658403},{"c":69.64,"h":69.66,"l":67.24,"n":10735,"o":67.74,"t":"2025-10-15T04:00:00Z","v":412556,"vw":69.112739},{"c":69.9,"h":70.71,"l":68.8,"n":12722,"o":70,"t":"2025-10-16T04:00:00Z","v":508061,"vw":69.941382},{"c":69.45,"h":70.7,"l":68.665,"n":10877,"o":69.07,"t":"2025-10-17T04:00:00Z","v":406423,"vw":69.618385},{"c":72.58,"h":72.85,"l":70,"n":9790,"o":70.25,"t":"2025-10-20T04:00:00Z","v":313350,"vw":72.354302},{"c":72.15,"h":72.9,"l":70.5001,"n":7080,"o":72.41,"t":"2025-10-21T04:00:00Z","v":169291,"vw":72.333474},{"c":68.87,"h":71.86,"l":67.7928,"n":9765,"o":71.01,"t":"2025-10-22T04:00:00Z","v":395416,"vw":69.066355},{"c":71.07,"h":71.075,"l":68.45,"n":7550,"o":68.45,"t":"2025-10-23T04:00:00Z","v":292415,"vw":70.586672},{"c":71.2,"h":72.465,"l":70.86,"n":7901,"o":72.465,"t":"2025-10-24T04:00:00Z","v":249374,"vw":71.361476},{"c":72.85,"h":73.18,"l":71.72,"n":9339,"o":72.27,"t":"2025-10-27T04:00:00Z","v":264932,"vw":72.759785},{"c":71.51,"h":72.47,"l":71.0621,"n":9772,"o":72.47,"t":"2025-10-28T04:00:00Z","v":305125,"vw":71.683719},{"c":70.01,"h":73.06,"l":69.58,"n":9773,"o":72.43,"t":"2025-10-29T04:00:00Z","v":316602,"vw":71.139184},{"c":70.44,"h":71.91,"l":69.5,"n":9904,"o":69.66,"t":"2025-10-30T04:00:00Z","v":363232,"vw":70.649322},{"c":70.94,"h":71.185,"l":69.5271,"n":9668,"o":69.92,"t":"2025-10-31T04:00:00Z","v":285496,"vw":70.659319},{"c":71.02,"h":71.75,"l":70.545,"n":8518,"o":71.18,"t":"2025-11-03T05:00:00Z","v":304610,"vw":71.080864},{"c":67.84,"h":69.28,"l":66.84,"n":12669,"o":69.28,"t":"2025-11-04T05:00:00Z","v":476186,"vw":68.06018},{"c":70.17,"h":71.22,"l":67.77,"n":8959,"o":67.77,"t":"2025-11-05T05:00:00Z","v":305784,"vw":70.068554},{"c":68.61,"h":71.01,"l":68.48,"n":12562,"o":70.24,"t":"2025-11-06T05:00:00Z","v":413152,"vw":68.911825},{"c":66.08,"h":67.97,"l":62.24,"n":23046,"o":67.97,"t":"2025-11-07T05:00:00Z","v":1176995,"vw":64.727665},{"c":68.22,"h":68.92,"l":67.0001,"n":14727,"o":67.66,"t":"2025-11-10T05:00:00Z","v":563538,"vw":68.237246},{"c":67.9,"h":69.41,"l":67.425,"n":13646,"o":67.75,"t":"2025-11-11T05:00:00Z","v":504240,"vw":68.418235},{"c":67.58,"h":69.9,"l":67.43,"n":11695,"o":68.91,"t":"2025-11-12T05:00:00Z","v":407165,"vw":68.037247},{"c":65.44,"h":67.82,"l":65.125,"n":14497,"o":67.2,"t":"2025-11-13T05:00:00Z","v":617341,"vw":65.862058},{"c":64.39,"h":65.705,"l":63.445,"n":10553,"o":63.87,"t":"2025-11-14T05:00:00Z","v":378325,"vw":64.505034},{"c":61.89,"h":64.51,"l":61.3,"n":12201,"o":64,"t":"2025-11-17T05:00:00Z","v":449256,"vw":62.657565},{"c":59.85,"h":61.64,"l":59.82,"n":12920,"o":60.87,"t":"2025-11-18T05:00:00Z","v":434680,"vw":60.275208},{"c":60.29,"h":61.255,"l":59.72,"n":11600,"o":60.05,"t":"2025-11-19T05:00:00Z","v":515971,"vw":60.392632},{"c":58.52,"h":62.095,"l":58.28,"n":13415,"o":61.55,"t":"2025-11-20T05:00:00Z","v":596267,"vw":59.950287},{"c":63.17,"h":63.45,"l":58.32,"n":13758,"o":58.32,"t":"2025-11-21T05:00:00Z","v":629802,"vw":61.773057},{"c":65.51,"h":65.96,"l":63.11,"n":11947,"o":63.11,"t":"2025-11-24T05:00:00Z","v":545803,"vw":65.19426},{"c":66.54,"h":68,"l":65.0607,"n":11666,"o":65.72,"t":"2025-11-25T05:00:00Z","v":426043,"vw":66.534957},{"c":67.74,"h":68.35,"l":66.49,"n":9845,"o":66.49,"t":"2025-11-26T05:00:00Z","v":324355,"vw":67.838214},{"c":68.51,"h":68.6557,"l":67.9,"n":5568,"o":68.38,"t":"2025-11-28T05:00:00Z","v":166421,"vw":68.45249},{"c":67.29,"h":68.6699,"l":66.86,"n":9330,"o":68.32,"t":"2025-12-01T05:00:00Z","v":253196,"vw":67.497691},{"c":70.91,"h":71.42,"l":68.05,"n":11491,"o":68.74,"t":"2025-12-02T05:00:00Z","v":519695,"vw":70.544466},{"c":75.92,"h":76,"l":71.1,"n":15367,"o":71.1,"t":"2025-12-03T05:00:00Z","v":836657,"vw":73.766886},{"c":75.94,"h":77.2272,"l":75.08,"n":12386,"o":75.45,"t":"2025-12-04T05:00:00Z","v":517966,"vw":75.901863},{"c":77.57,"h":78.25,"l":76.25,"n":11736,"o":76.51,"t":"2025-12-05T05:00:00Z","v":526161,"vw":77.508878},{"c":78,"h":78.555,"l":77.19,"n":12193,"o":78,"t":"2025-12-08T05:00:00Z","v":548423,"vw":77.912853},{"c":79.51,"h":79.96,"l":77.33,"n":12608,"o":77.33,"t":"2025-12-09T05:00:00Z","v":575859,"vw":79.313598},{"c":81.29,"h":81.85,"l":79.25,"n":12091,"o":79.7,"t":"2025-12-10T05:00:00Z","v":589694,"vw":80.930102},{"c":80.53,"h":81.39,"l":79.44,"n":12438,"o":80.6,"t":"2025-12-11T05:00:00Z","v":691501,"vw":80.440358},{"c":77.43,"h":80.64,"l":76.8,"n":12656,"o":80.07,"t":"2025-12-12T05:00:00Z","v":536558,"vw":78.117704},{"c":75.71,"h":79.01,"l":75.39,"n":13197,"o":79.01,"t":"2025-12-15T05:00:00Z","v":490456,"vw":76.24817},{"c":73.77,"h":76.89,"l":73.09,"n":14381,"o":75.76,"t":"2025-12-16T05:00:00Z","v":658714,"vw":74.306155},{"c":73.84,"h":75.8075,"l":73.38,"n":10723,"o":74.01,"t":"2025-12-17T05:00:00Z","v":394095,"vw":73.957136},{"c":73.66,"h":76.4,"l":73.03,"n":13401,"o":75.83,"t":"2025-12-18T05:00:00Z","v":620496,"vw":74.320601},{"c":74.12,"h":76.4,"l":74,"n":10112,"o":74.64,"t":"2025-12-19T05:00:00Z","v":664043,"vw":74.532941},{"c":74.47,"h":76.14,"l":74.335,"n":11057,"o":75.14,"t":"2025-12-22T05:00:00Z","v":459527,"vw":74.825563},{"c":73.41,"h":74.47,"l":72.895,"n":8700,"o":74.06,"t":"2025-12-23T05:00:00Z","v":329900,"vw":73.452354},{"c":73.865,"h":74.51,"l":72.935,"n":4518,"o":73.78,"t":"2025-12-24T05:00:00Z","v":227145,"vw":73.938334},{"c":73.46,"h":74.405,"l":73.29,"n":7095,"o":74.3,"t":"2025-12-26T05:00:00Z","v":287989,"vw":73.618441},{"c":75.03,"h":75.05,"l":73.1,"n":9572,"o":73.51,"t":"2025-12-29T05:00:00Z","v":448275,"vw":74.345864},{"c":75.01,"h":75.925,"l":74.95,"n":10205,"o":75.18,"t":"2025-12-30T05:00:00Z","v":413517,"vw":75.289498},{"c":74.02,"h":75.21,"l":73.91,"n":7394,"o":75.21,"t":"2025-12-31T05:00:00Z","v":292299,"vw":74.305867},{"c":75.74,"h":77,"l":75.1517,"n":9306,"o":75.72,"t":"2026-01-02T05:00:00Z","v":341739,"vw":75.897537},{"c":79.16,"h":81.38,"l":77.085,"n":17963,"o":77.74,"t":"2026-01-05T05:00:00Z","v":940872,"vw":79.657464},{"c":86.89,"h":86.995,"l":79.28,"n":20964,"o":79.28,"t":"2026-01-06T05:00:00Z","v":1144025,"vw":84.312779},{"c":82.93,"h":86.5,"l":81.125,"n":16843,"o":86.19,"t":"2026-01-07T05:00:00Z","v":771658,"vw":83.333451},{"c":82.49,"h":83.5,"l":80.9401,"n":10569,"o":81.75,"t":"2026-01-08T05:00:00Z","v":469138,"vw":82.538855},{"c":82.07,"h":83.8,"l":81.905,"n":13464,"o":82.25,"t":"2026-01-09T05:00:00Z","v":524808,"vw":82.44902},{"c":84.5,"h":84.68,"l":80.35,"n":12895,"o":81.14,"t":"2026-01-12T05:00:00Z","v":713255,"vw":82.997908},{"c":85.36,"h":87.455,"l":84.56,"n":15024,"o":84.6,"t":"2026-01-13T05:00:00Z","v":653998,"vw":86.154245},{"c":91.47,"h":93.925,"l":85,"n":40948,"o":85,"t":"2026-01-14T05:00:00Z","v":2390371,"vw":90.730144},{"c":90.54,"h":94.59,"l":89.67,"n":26109,"o":94.235,"t":"2026-01-15T05:00:00Z","v":1234827,"vw":91.209057},{"c":91.02,"h":93.55,"l":90.54,"n":17388,"o":92.42,"t":"2026-01-16T05:00:00Z","v":848844,"vw":91.867789},{"c":85.87,"h":89.9,"l":85.08,"n":23520,"o":88.54,"t":"2026-01-20T05:00:00Z","v":944631,"vw":86.705469},{"c":89.08,"h":90.14,"l":86.4868,"n":14283,"o":87,"t":"2026-01-21T05:00:00Z","v":583939,"vw":88.604473},{"c":87.76,"h":91.35,"l":87.53,"n":16539,"o":91.16,"t":"2026-01-22T05:00:00Z","v":746509,"vw":88.898862},{"c":85.6,"h":88.3099,"l":84.27,"n":14385,"o":87.3,"t":"2026-01-23T05:00:00Z","v":681175,"vw":85.570042},{"c":84.32,"h":85.6,"l":83.38,"n":13753,"o":85.38,"t":"2026-01-26T05:00:00Z","v":698071,"vw":84.178467},{"c":84.92,"h":86.7665,"l":84.2957,"n":10810,"o":85.19,"t":"2026-01-27T05:00:00Z","v":439170,"vw":85.433265},{"c":86.23,"h":87.71,"l":85.64,"n":12239,"o":86,"t":"2026-01-28T05:00:00Z","v":555903,"vw":86.432072},{"c":85.89,"h":87.06,"l":81,"n":15871,"o":85.98,"t":"2026-01-29T05:00:00Z","v":676362,"vw":84.427691},{"c":82.51,"h":85.58,"l":81.27,"n":15370,"o":84.11,"t":"2026-01-30T05:00:00Z","v":742979,"vw":82.71643},{"c":85.26,"h":85.69,"l":81.17,"n":18026,"o":81.46,"t":"2026-02-02T05:00:00Z","v":767173,"vw":84.441372},{"c":83.09,"h":86.42,"l":80.855,"n":16145,"o":84.87,"t":"2026-02-03T05:00:00Z","v":623598,"vw":83.256024},{"c":87.7,"h":91.74,"l":84.72,"n":28615,"o":84.72,"t":"2026-02-04T05:00:00Z","v":1444659,"vw":88.377096},{"c":87.31,"h":88.525,"l":84.73,"n":23381,"o":85.23,"t":"2026-02-05T05:00:00Z","v":910326,"vw":87.054678},{"c":89.23,"h":95.08,"l":84,"n":31000,"o":89.87,"t":"2026-02-06T05:00:00Z","v":1799288,"vw":89.348105},{"c":87.36,"h":88.77,"l":86,"n":15692,"o":88.26,"t":"2026-02-09T05:00:00Z","v":729296,"vw":87.179685},{"c":85.98,"h":89.4,"l":85.765,"n":12680,"o":88.35,"t":"2026-02-10T05:00:00Z","v":531999,"vw":86.68157},{"c":90.75,"h":92,"l":88.34,"n":17686,"o":88.48,"t":"2026-02-11T05:00:00Z","v":960318,"vw":90.4867},{"c":92.07,"h":97,"l":89.34,"n":23663,"o":92.6,"t":"2026-02-12T05:00:00Z","v":1321824,"vw":92.41963},{"c":90.81,"h":93.38,"l":90.085,"n":14408,"o":91.47,"t":"2026-02-13T05:00:00Z","v":776491,"vw":91.188132},{"c":85.4,"h":91.175,"l":83.81,"n":15732,"o":90.03,"t":"2026-02-17T05:00:00Z","v":827648,"vw":85.610452},{"c":84.76,"h":86.85,"l":84.25,"n":11795,"o":85.86,"t":"2026-02-18T05:00:00Z","v":606960,"vw":85.126759},{"c":83.08,"h":83.939,"l":79.8135,"n":18428,"o":83.74,"t":"2026-02-19T05:00:00Z","v":1015156,"vw":82.005465},{"c":84.28,"h":85.81,"l":81.27,"n":10848,"o":82.06,"t":"2026-02-20T05:00:00Z","v":514206,"vw":84.164362},{"c":81.4,"h":83.94,"l":80.06,"n":14662,"o":83.94,"t":"2026-02-23T05:00:00Z","v":654768,"vw":81.401895},{"c":81.06,"h":84.72,"l":81.03,"n":12023,"o":82.74,"t":"2026-02-24T05:00:00Z","v":563074,"vw":82.221267},{"c":82,"h":82.58,"l":80.955,"n":9374,"o":81.57,"t":"2026-02-25T05:00:00Z","v":307168,"vw":81.842512},{"c":81.48,"h":82.57,"l":79.72,"n":11677,"o":82.46,"t":"2026-02-26T05:00:00Z","v":398557,"vw":81.393169},{"c":81.46,"h":81.6999,"l":79.25,"n":14640,"o":80.015,"t":"2026-02-27T05:00:00Z","v":958216,"vw":81.093054},{"c":81.51,"h":81.74,"l":79,"n":10508,"o":79.04,"t":"2026-03-02T05:00:00Z","v":454819,"vw":80.956112},{"c":77.06,"h":79.48,"l":76,"n":15499,"o":78.15,"t":"2026-03-03T05:00:00Z","v":647634,"vw":77.580856},{"c":77.03,"h":78.99,"l":76.1,"n":13482,"o":78.16,"t":"2026-03-04T05:00:00Z","v":601562,"vw":77.263124},{"c":74.1,"h":78.2595,"l":73.25,"n":14862,"o":75.88,"t":"2026-03-05T05:00:00Z","v":726722,"vw":74.749953},{"c":72,"h":72.96,"l":71.38,"n":18603,"o":71.6,"t":"2026-03-06T05:00:00Z","v":1016568,"vw":72.152192},{"c":74.44,"h":74.6,"l":69.36,"n":17428,"o":71.06,"t":"2026-03-09T04:00:00Z","v":896128,"vw":72.851693},{"c":75.4,"h":77.12,"l":74.0101,"n":13957,"o":74.44,"t":"2026-03-10T04:00:00Z","v":695548,"vw":75.70386},{"c":76.67,"h":78.26,"l":75.53,"n":13528,"o":75.53,"t":"2026-03-11T04:00:00Z","v":719422,"vw":76.747162},{"c":74.36,"h":75.99,"l":73.0001,"n":14799,"o":75.5,"t":"2026-03-12T04:00:00Z","v":666683,"vw":74.148254},{"c":73.87,"h":76,"l":73.31,"n":13825,"o":75.05,"t":"2026-03-13T04:00:00Z","v":616052,"vw":74.06786},{"c":74.79,"h":76.65,"l":74.5,"n":13002,"o":75.66,"t":"2026-03-16T04:00:00Z","v":627242,"vw":75.273594},{"c":74.56,"h":77,"l":73.71,"n":11430,"o":75.91,"t":"2026-03-17T04:00:00Z","v":641095,"vw":74.76812},{"c":72.36,"h":75.84,"l":72.145,"n":15877,"o":74.56,"t":"2026-03-18T04:00:00Z","v":944327,"vw":73.241396},{"c":72.5,"h":73.37,"l":70.28,"n":14391,"o":70.28,"t":"2026-03-19T04:00:00Z","v":640272,"vw":71.903842},{"c":71.03,"h":72.99,"l":70.18,"n":13582,"o":72.35,"t":"2026-03-20T04:00:00Z","v":899437,"vw":71.297931},{"c":72.91,"h":75.68,"l":72.52,"n":12439,"o":73.59,"t":"2026-03-23T04:00:00Z","v":611344,"vw":73.468632},{"c":76.14,"h":76.665,"l":71.355,"n":14927,"o":71.77,"t":"2026-03-24T04:00:00Z","v":653158,"vw":75.770641},{"c":74.96,"h":78.16,"l":74.81,"n":12725,"o":77.45,"t":"2026-03-25T04:00:00Z","v":481981,"vw":75.627393},{"c":73.18,"h":75.23,"l":72.88,"n":11771,"o":73.82,"t":"2026-03-26T04:00:00Z","v":519794,"vw":73.656729},{"c":68.71,"h":72.59,"l":68.39,"n":14448,"o":72.38,"t":"2026-03-27T04:00:00Z","v":624929,"vw":69.581588},{"c":65.08,"h":69.73,"l":64.53,"n":21312,"o":69.73,"t":"2026-03-30T04:00:00Z","v":1087857,"vw":65.468465},{"c":70.04,"h":70.28,"l":66.165,"n":19123,"o":66.59,"t":"2026-03-31T04:00:00Z","v":860079,"vw":68.660147},{"c":72.58,"h":73.6,"l":70.72,"n":18639,"o":70.72,"t":"2026-04-01T04:00:00Z","v":1106740,"vw":72.803369},{"c":74.15,"h":74.39,"l":69.39,"n":14392,"o":69.39,"t":"2026-04-02T04:00:00Z","v":644092,"vw":73.327334},{"c":74.97,"h":75.925,"l":73.775,"n":9902,"o":74.04,"t":"2026-04-06T04:00:00Z","v":497566,"vw":74.895352},{"c":72.97,"h":75.06,"l":71.05,"n":14400,"o":74.69,"t":"2026-04-07T04:00:00Z","v":618973,"vw":72.579194},{"c":75.94,"h":78.015,"l":75,"n":13071,"o":76.5,"t":"2026-04-08T04:00:00Z","v":573918,"vw":76.314284},{"c":74,"h":77,"l":73.295,"n":14505,"o":75.77,"t":"2026-04-09T04:00:00Z","v":697885,"vw":74.318472},{"c":73.8,"h":76,"l":73.62,"n":12352,"o":75.06,"t":"2026-04-10T04:00:00Z","v":502842,"vw":74.159072},{"c":73.97,"h":74.24,"l":72.54,"n":11645,"o":73,"t":"2026-04-13T04:00:00Z","v":488689,"vw":73.837936},{"c":76.76,"h":77.89,"l":73.81,"n":15488,"o":74.95,"t":"2026-04-14T04:00:00Z","v":753406,"vw":76.241177},{"c":77.66,"h":77.93,"l":76.11,"n":14075,"o":76.47,"t":"2026-04-15T04:00:00Z","v":534202,"vw":77.325078},{"c":79.31,"h":79.84,"l":77.875,"n":14708,"o":77.97,"t":"2026-04-16T04:00:00Z","v":711952,"vw":78.926584},{"c":80.22,"h":81.94,"l":78.2,"n":14197,"o":81.16,"t":"2026-04-17T04:00:00Z","v":749235,"vw":80.524258},{"c":83.06,"h":83.15,"l":78.702,"n":10817,"o":79.29,"t":"2026-04-20T04:00:00Z","v":458282,"vw":82.132062},{"c":86.83,"h":89.93,"l":83.5201,"n":22202,"o":83.54,"t":"2026-04-21T04:00:00Z","v":1405859,"vw":87.430084},{"c":84.66,"h":88.7499,"l":82.8201,"n":16947,"o":88.14,"t":"2026-04-22T04:00:00Z","v":679470,"vw":84.783276},{"c":84.95,"h":87.66,"l":83.05,"n":12050,"o":85.91,"t":"2026-04-23T04:00:00Z","v":472110,"vw":85.060205},{"c":93.86,"h":94.22,"l":86.645,"n":28534,"o":87.14,"t":"2026-04-24T04:00:00Z","v":1815940,"vw":92.32045},{"c":91.73,"h":93.7599,"l":90.3,"n":17472,"o":92.9,"t":"2026-04-27T04:00:00Z","v":936525,"vw":91.57136},{"c":86.2,"h":90.175,"l":85.52,"n":14732,"o":89.15,"t":"2026-04-28T04:00:00Z","v":599913,"vw":86.664415},{"c":88.54,"h":89.86,"l":87.26,"n":13493,"o":87.71,"t":"2026-04-29T04:00:00Z","v":527974,"vw":88.48205},{"c":93.59,"h":94.43,"l":88.8,"n":18600,"o":89.29,"t":"2026-04-30T04:00:00Z","v":1066606,"vw":93.047205},{"c":96.5,"h":96.71,"l":91.39,"n":16236,"o":93.17,"t":"2026-05-01T04:00:00Z","v":780855,"vw":95.160888},{"c":100.8,"h":101.43,"l":95.25,"n":24548,"o":96.6,"t":"2026-05-04T04:00:00Z","v":1232989,"vw":99.888997},{"c":104.29,"h":105.5,"l":100.1,"n":22624,"o":101.96,"t":"2026-05-05T04:00:00Z","v":1061611,"vw":103.613757},{"c":107.25,"h":108.54,"l":103,"n":23988,"o":105.48,"t":"2026-05-06T04:00:00Z","v":1160377,"vw":106.659023},{"c":105.8,"h":110.43,"l":105.01,"n":29495,"o":106.81,"t":"2026-05-07T04:00:00Z","v":1587088,"vw":107.292831},{"c":125.43,"h":129.78,"l":105.95,"n":39795,"o":108.26,"t":"2026-05-08T04:00:00Z","v":2177644,"vw":121.85132},{"c":126.55,"h":128.58,"l":122.515,"n":25037,"o":127.29,"t":"2026-05-11T04:00:00Z","v":1029102,"vw":126.199194},{"c":119.59,"h":125.69,"l":113.1701,"n":22168,"o":124.09,"t":"2026-05-12T04:00:00Z","v":859345,"vw":117.453666},{"c":131.06,"h":134.27,"l":120.625,"n":27956,"o":124.4,"t":"2026-05-13T04:00:00Z","v":1510709,"vw":130.506774},{"c":129.78,"h":131.335,"l":125.79,"n":15333,"o":130.03,"t":"2026-05-14T04:00:00Z","v":693097,"vw":129.133907},{"c":128.23,"h":129.575,"l":123.55,"n":15209,"o":125.88,"t":"2026-05-15T04:00:00Z","v":744104,"vw":127.014148},{"c":119.16,"h":131,"l":116.395,"n":23545,"o":129.52,"t":"2026-05-18T04:00:00Z","v":1586203,"vw":119.336809},{"c":123.64,"h":124.69,"l":113.75,"n":23310,"o":115.07,"t":"2026-05-19T04:00:00Z","v":997716,"vw":120.707633},{"c":129.82,"h":134.84,"l":128,"n":25573,"o":129.61,"t":"2026-05-20T04:00:00Z","v":1144131,"vw":131.473702},{"c":132.33,"h":132.515,"l":126.01,"n":15429,"o":129.12,"t":"2026-05-21T04:00:00Z","v":602121,"vw":130.532158},{"c":143.69,"h":144.23,"l":133.24,"n":19750,"o":133.99,"t":"2026-05-22T04:00:00Z","v":982430,"vw":141.475074},{"c":147.57,"h":148.095,"l":142.09,"n":19444,"o":147.5,"t":"2026-05-26T04:00:00Z","v":908797,"vw":145.379566},{"c":141.64,"h":149.11,"l":140.48,"n":18602,"o":149.11,"t":"2026-05-27T04:00:00Z","v":916389,"vw":142.843329},{"c":143.26,"h":143.84,"l":136.46,"n":17250,"o":141.525,"t":"2026-05-28T04:00:00Z","v":827172,"vw":141.712535},{"c":137.28,"h":147.84,"l":136.48,"n":16363,"o":144.5,"t":"2026-05-29T04:00:00Z","v":1078477,"vw":138.424391},{"c":134.93,"h":140.55,"l":133.8898,"n":18829,"o":137.33,"t":"2026-06-01T04:00:00Z","v":797869,"vw":135.520836},{"c":146.04,"h":146.105,"l":136.88,"n":16471,"o":138.4,"t":"2026-06-02T04:00:00Z","v":590799,"vw":143.211622},{"c":144.98,"h":147.98,"l":142.385,"n":13636,"o":147.16,"t":"2026-06-03T04:00:00Z","v":444533,"vw":144.519328},{"c":141.09,"h":145,"l":137,"n":14554,"o":139.605,"t":"2026-06-04T04:00:00Z","v":756659,"vw":141.338972},{"c":122.78,"h":137.425,"l":122.18,"n":27347,"o":136.63,"t":"2026-06-05T04:00:00Z","v":1329486,"vw":125.878162},{"c":136,"h":136.2899,"l":126.7365,"n":26060,"o":129.21,"t":"2026-06-08T04:00:00Z","v":1149192,"vw":133.754118},{"c":130.88,"h":140.75,"l":124.7,"n":22910,"o":139.81,"t":"2026-06-09T04:00:00Z","v":1067997,"vw":132.038146},{"c":128.82,"h":133.97,"l":125.5,"n":19815,"o":128.92,"t":"2026-06-10T04:00:00Z","v":942945,"vw":128.713674},{"c":136.08,"h":136.45,"l":126.695,"n":20114,"o":132.45,"t":"2026-06-11T04:00:00Z","v":1339207,"vw":132.571375},{"c":138.44,"h":138.9386,"l":134,"n":13201,"o":136.355,"t":"2026-06-12T04:00:00Z","v":513791,"vw":136.835451},{"c":140.23,"h":146,"l":139.56,"n":12966,"o":145,"t":"2026-06-15T04:00:00Z","v":463280,"vw":141.249249},{"c":134.94,"h":142.7199,"l":134.5,"n":10474,"o":138.81,"t":"2026-06-16T04:00:00Z","v":342519,"vw":136.372319},{"c":133.53,"h":139.12,"l":133.19,"n":14591,"o":138.72,"t":"2026-06-17T04:00:00Z","v":606401,"vw":136.232307},{"c":140.89,"h":143.05,"l":136.905,"n":14176,"o":138.82,"t":"2026-06-18T04:00:00Z","v":1034539,"vw":140.757509},{"c":143.79,"h":146.83,"l":140.4624,"n":14730,"o":142.9,"t":"2026-06-22T04:00:00Z","v":508320,"vw":143.88443},{"c":134.41,"h":137.9999,"l":130.0507,"n":14784,"o":133.1,"t":"2026-06-23T04:00:00Z","v":659841,"vw":134.929248},{"c":130.11,"h":135.33,"l":126.405,"n":18275,"o":133.11,"t":"2026-06-24T04:00:00Z","v":651776,"vw":129.492137},{"c":125.62,"h":137.03,"l":123.84,"n":23085,"o":137.03,"t":"2026-06-25T04:00:00Z","v":1164961,"vw":126.844732},{"c":121,"h":129.99,"l":120.36,"n":93915,"o":126.22,"t":"2026-06-26T04:00:00Z","v":7695934,"vw":124.430832},{"c":117.38,"h":124,"l":116.48,"n":43154,"o":119.525,"t":"2026-06-29T04:00:00Z","v":2328293,"vw":118.291346},{"c":124.23,"h":125.1959,"l":117.63,"n":33393,"o":118.02,"t":"2026-06-30T04:00:00Z","v":2363959,"vw":123.051617},{"c":126.68,"h":128.06,"l":121.55,"n":34953,"o":121.55,"t":"2026-07-01T04:00:00Z","v":1676738,"vw":126.246004},{"c":119.52,"h":130.07,"l":117.31,"n":43800,"o":125.88,"t":"2026-07-02T04:00:00Z","v":2099124,"vw":120.302584},{"c":124.21,"h":129.66,"l":122.5,"n":29064,"o":122.65,"t":"2026-07-06T04:00:00Z","v":1187174,"vw":126.162722},{"c":119.37,"h":121.25,"l":115.98,"n":19602,"o":119.82,"t":"2026-07-07T04:00:00Z","v":734325,"vw":119.138326},{"c":123.37,"h":124.255,"l":118.08,"n":30801,"o":118.08,"t":"2026-07-08T04:00:00Z","v":1382496,"vw":122.252484},{"c":129.5,"h":135.79,"l":128.31,"n":26322,"o":128.31,"t":"2026-07-09T04:00:00Z","v":1380774,"vw":132.196582},{"c":126.76,"h":128.18,"l":124.77,"n":15677,"o":127.41,"t":"2026-07-10T04:00:00Z","v":936010,"vw":126.64768},{"c":119.15,"h":123.29,"l":118.33,"n":14571,"o":123.29,"t":"2026-07-13T04:00:00Z","v":664928,"vw":120.050705},{"c":122.84,"h":124.75,"l":120.93,"n":12661,"o":124.41,"t":"2026-07-14T04:00:00Z","v":582737,"vw":123.081365},{"c":121.59,"h":124.62,"l":118.74,"n":16224,"o":123.94,"t":"2026-07-15T04:00:00Z","v":587628,"vw":121.519409},{"c":115.55,"h":118.5285,"l":114.03,"n":15093,"o":117.64,"t":"2026-07-16T04:00:00Z","v":551767,"vw":115.462466},{"c":114.045,"h":117.455,"l":110.105,"n":20537,"o":110.35,"t":"2026-07-17T04:00:00Z","v":1168173,"vw":113.928164},{"c":113.6,"h":117.12,"l":113.44,"n":11027,"o":115.08,"t":"2026-07-20T04:00:00Z","v":507182,"vw":114.318416},{"c":119.32,"h":119.72,"l":115.73,"n":10343,"o":118.28,"t":"2026-07-21T04:00:00Z","v":523436,"vw":118.751596},{"c":120.62,"h":123.205,"l":116.1,"n":21134,"o":116.1,"t":"2026-07-22T04:00:00Z","v":968308,"vw":121.07521},{"c":117.6,"h":119.105,"l":114.67,"n":13932,"o":115.45,"t":"2026-07-23T04:00:00Z","v":663496,"vw":116.362655},{"c":113,"h":116.685,"l":111.89,"n":12954,"o":116,"t":"2026-07-24T04:00:00Z","v":589055,"vw":113.407882},{"c":116.42,"h":117.2,"l":110.745,"n":9410,"o":114.2,"t":"2026-07-27T04:00:00Z","v":374971,"vw":114.98268},{"c":110.87,"h":113.97,"l":108.9,"n":10643,"o":111.66,"t":"2026-07-28T04:00:00Z","v":583325,"vw":111.128082},{"c":103.64,"h":110.99,"l":103.51,"n":14874,"o":109.85,"t":"2026-07-29T04:00:00Z","v":815797,"vw":106.304857},{"c":108.85,"h":111.26,"l":106.76,"n":16140,"o":108.24,"t":"2026-07-30T04:00:00Z","v":878605,"vw":109.316875},{"c":107.32,"h":112.92,"l":106.96,"n":16614,"o":112.605,"t":"2026-07-31T04:00:00Z","v":866297,"vw":108.933601},{"c":105.72,"h":109.16,"l":103.626,"n":10442,"o":104.44,"t":"2026-08-03T04:00:00Z","v":384296,"vw":105.890345},{"c":106.56,"h":110.88,"l":104.565,"n":18093,"o":110.88,"t":"2026-08-04T04:00:00Z","v":925405,"vw":106.722031},{"c":100.12,"h":105.52,"l":99.95,"n":28134,"o":103.73,"t":"2026-08-05T04:00:00Z","v":1553682,"vw":101.374434},{"c":102.1,"h":104.69,"l":98.515,"n":17008,"o":98.515,"t":"2026-08-06T04:00:00Z","v":848132,"vw":102.635966},{"c":106.19,"h":106.785,"l":103.49,"n":12632,"o":103.49,"t":"2026-08-07T04:00:00Z","v":582872,"vw":105.762894},{"c":104.71,"h":107.76,"l":104.52,"n":10584,"o":106.45,"t":"2026-08-10T04:00:00Z","v":527766,"vw":105.282184},{"c":106.92,"h":108.32,"l":105.88,"n":9291,"o":106.91,"t":"2026-08-11T04:00:00Z","v":390805,"vw":106.836794},{"c":110.04,"h":111.48,"l":108.56,"n":11800,"o":110.09,"t":"2026-08-12T04:00:00Z","v":284837,"vw":110.145886},{"c":107.31,"h":111.63,"l":106.76,"n":9781,"o":109.83,"t":"2026-08-13T04:00:00Z","v":534254,"vw":109.398023},{"c":108.63,"h":109.74,"l":107.03,"n":9139,"o":107.03,"t":"2026-08-14T04:00:00Z","v":416837,"vw":108.515991},{"c":110.58,"h":113.36,"l":109.7,"n":15222,"o":109.71,"t":"2026-08-17T04:00:00Z","v":615793,"vw":111.587616},{"c":104.83,"h":107.04,"l":101.82,"n":12250,"o":105.32,"t":"2026-08-18T04:00:00Z","v":491418,"vw":104.226328},{"c":100.98,"h":106.57,"l":100.67,"n":9345,"o":105.39,"t":"2026-08-19T04:00:00Z","v":369735,"vw":102.316599},{"c":98,"h":100.91,"l":97.78,"n":10956,"o":100,"t":"2026-08-20T04:00:00Z","v":441033,"vw":98.727483},{"c":97.66,"h":99.08,"l":96.68,"n":15768,"o":98.525,"t":"2026-08-21T04:00:00Z","v":982008,"vw":97.738991},{"c":93.68,"h":97.26,"l":93.29,"n":17260,"o":96.52,"t":"2026-08-24T04:00:00Z","v":898468,"vw":94.076423},{"c":94.87,"h":95.385,"l":93.505,"n":11497,"o":95.03,"t":"2026-08-25T04:00:00Z","v":789823,"vw":94.519484},{"c":95.7,"h":96.385,"l":94.64,"n":10801,"o":95.23,"t":"2026-08-26T04:00:00Z","v":663894,"vw":95.561157},{"c":97.59,"h":97.73,"l":95.47,"n":15501,"o":97.1,"t":"2026-08-27T04:00:00Z","v":1645465,"vw":97.067151},{"c":95.08,"h":97.88,"l":94.69,"n":16871,"o":97.59,"t":"2026-08-28T04:00:00Z","v":749103,"vw":96.284582},{"c":96.72,"h":98.26,"l":95.78,"n":8779,"o":95.78,"t":"2026-08-31T04:00:00Z","v":712108,"vw":96.837971},{"c":95.17,"h":96.37,"l":93.41,"n":15409,"o":95.29,"t":"2026-09-01T04:00:00Z","v":1174077,"vw":95.330391},{"c":95.99,"h":97.31,"l":94.245,"n":14493,"o":95.7,"t":"2026-09-02T04:00:00Z","v":751455,"vw":96.357462},{"c":97.68,"h":98.27,"l":94.46,"n":11579,"o":95.75,"t":"2026-09-03T04:00:00Z","v":554043,"vw":97.404165},{"c":98.99,"h":99.91,"l":97.64,"n":10536,"o":98.81,"t":"2026-09-04T04:00:00Z","v":491743,"vw":98.848137},{"c":94.72,"h":100.46,"l":94.44,"n":12342,"o":99.57,"t":"2026-09-08T04:00:00Z","v":525258,"vw":95.907629},{"c":93.93,"h":96.4867,"l":93.7725,"n":12682,"o":93.92,"t":"2026-09-09T04:00:00Z","v":913618,"vw":94.554259},{"c":93.47,"h":93.695,"l":91.105,"n":12362,"o":91.9,"t":"2026-09-10T04:00:00Z","v":669137,"vw":93.08054},{"c":101.03,"h":101.06,"l":94.16,"n":12540,"o":94.91,"t":"2026-09-11T04:00:00Z","v":529896,"vw":99.620925},{"c":95.06,"h":97.08,"l":94.8,"n":10178,"o":95.74,"t":"2026-09-14T04:00:00Z","v":384502,"vw":95.623142},{"c":97.32,"h":99.4125,"l":95,"n":12725,"o":96.3,"t":"2026-09-15T04:00:00Z","v":668673,"vw":97.467378},{"c":89.24,"h":98.85,"l":88.09,"n":18199,"o":98.85,"t":"2026-09-16T04:00:00Z","v":846343,"vw":91.244909},{"c":91.12,"h":93.5799,"l":88.7,"n":16914,"o":91.84,"t":"2026-09-17T04:00:00Z","v":792335,"vw":91.208758},{"c":93.11,"h":94.2,"l":91.3101,"n":10429,"o":93.625,"t":"2026-09-18T04:00:00Z","v":829744,"vw":92.871119},{"c":95.36,"h":96,"l":91,"n":11426,"o":93.83,"t":"2026-09-21T04:00:00Z","v":435751,"vw":94.803431},{"c":97.64,"h":97.99,"l":94.74,"n":13184,"o":95.37,"t":"2026-09-22T04:00:00Z","v":555612,"vw":96.934327},{"c":98.1,"h":98.62,"l":95.69,"n":8322,"o":97.625,"t":"2026-09-23T04:00:00Z","v":332119,"vw":97.781282},{"c":96.82,"h":96.98,"l":94.91,"n":9693,"o":96.87,"t":"2026-09-24T04:00:00Z","v":478074,"vw":96.127034},{"c":102.72,"h":103.035,"l":97.26,"n":12258,"o":97.9,"t":"2026-09-25T04:00:00Z","v":499563,"vw":102.036181},{"c":100.36,"h":102.56,"l":98.28,"n":10413,"o":102.56,"t":"2026-09-28T04:00:00Z","v":487479,"vw":100.046187},{"c":100.79,"h":102.49,"l":99.57,"n":9613,"o":101.75,"t":"2026-09-29T04:00:00Z","v":396547,"vw":100.708475},{"c":101.395,"h":102.1,"l":99.68,"n":10223,"o":101.42,"t":"2026-09-30T04:00:00Z","v":512834,"vw":101.201374},{"c":106.15,"h":106.615,"l":100.415,"n":16755,"o":101.12,"t":"2026-10-01T04:00:00Z","v":1010030,"vw":103.835083},{"c":121.1,"h":121.98,"l":119.91,"n":45904,"o":121.7,"t":"2026-10-02T04:00:00Z","v":7669348,"vw":120.989515},{"c":119.73,"h":121,"l":119.59,"n":19207,"o":120.84,"t":"2026-10-05T04:00:00Z","v":1533138,"vw":119.892548},{"c":119.39,"h":120.65,"l":119.13,"n":13020,"o":120.5,"t":"2026-10-06T04:00:00Z","v":1537663,"vw":119.592182},{"c":119.46,"h":120.5,"l":118.3,"n":12882,"o":118.5,"t":"2026-10-07T04:00:00Z","v":718202,"vw":119.376167},{"c":119.08,"h":119.9,"l":118.69,"n":14196,"o":119.4,"t":"2026-10-08T04:00:00Z","v":937477,"vw":119.177514},{"c":119.82,"h":120.6,"l":118.94,"n":15820,"o":119.95,"t":"2026-10-09T04:00:00Z","v":2011682,"vw":119.6247},{"c":119.4,"h":120.16,"l":119.19,"n":8676,"o":119.82,"t":"2026-10-12T04:00:00Z","v":566147,"vw":119.577323},{"c":119.44,"h":119.86,"l":118.67,"n":9597,"o":118.82,"t":"2026-10-13T04:00:00Z","v":600316,"vw":119.285264},{"c":117.36,"h":118.9,"l":117.26,"n":23369,"o":118.5,"t":"2026-10-14T04:00:00Z","v":1829159,"vw":117.7367},{"c":117.55,"h":117.75,"l":116.85,"n":23256,"o":117.3,"t":"2026-10-15T04:00:00Z","v":1883070,"vw":117.290789},{"c":117.18,"h":117.95,"l":116.98,"n":17831,"o":117.13,"t":"2026-10-16T04:00:00Z","v":1313046,"vw":117.259779},{"c":117.05,"h":118.09,"l":116.995,"n":13469,"o":117.71,"t":"2026-10-19T04:00:00Z","v":824394,"vw":117.302736},{"c":117.48,"h":118.14,"l":117.15,"n":15268,"o":117.2,"t":"2026-10-20T04:00:00Z","v":1249372,"vw":117.531424},{"c":117.5,"h":118.22,"l":117.49,"n":10967,"o":117.51,"t":"2026-10-21T04:00:00Z","v":838940,"vw":117.714309},{"c":117.04,"h":117.85,"l":117.03,"n":14823,"o":117.38,"t":"2026-10-22T04:00:00Z","v":1106054,"vw":117.278311},{"c":117.26,"h":117.5593,"l":117.05,"n":11171,"o":117.05,"t":"2026-10-23T04:00:00Z","v":762342,"vw":117.26087}],"volatilityBars":[{"c":96.64,"h":96.64,"l":96.64,"n":3,"o":96.64,"t":"2026-09-24T08:00:00Z","v":160,"vw":96.64},{"c":96.57,"h":96.57,"l":96.57,"n":1,"o":96.57,"t":"2026-09-24T13:00:00Z","v":100,"vw":96.57},{"c":96.42,"h":96.87,"l":95.66,"n":129,"o":96.87,"t":"2026-09-24T13:30:00Z","v":10215,"vw":96.422787},{"c":95.71,"h":96.815,"l":95.44,"n":101,"o":96.81,"t":"2026-09-24T13:45:00Z","v":2887,"vw":96.019491},{"c":95.71,"h":95.84,"l":95.61,"n":111,"o":95.74,"t":"2026-09-24T14:00:00Z","v":3371,"vw":95.724629},{"c":95.57,"h":95.57,"l":95.49,"n":27,"o":95.49,"t":"2026-09-24T14:15:00Z","v":571,"vw":95.526667},{"c":95.63,"h":95.785,"l":95.39,"n":120,"o":95.72,"t":"2026-09-24T14:30:00Z","v":3154,"vw":95.595125},{"c":95.44,"h":95.58,"l":95.44,"n":86,"o":95.54,"t":"2026-09-24T14:45:00Z","v":2562,"vw":95.538647},{"c":95.42,"h":95.62,"l":95.37,"n":268,"o":95.58,"t":"2026-09-24T15:00:00Z","v":9412,"vw":95.501227},{"c":95.64,"h":95.95,"l":95.38,"n":629,"o":95.38,"t":"2026-09-24T15:15:00Z","v":40780,"vw":95.661063},{"c":95.09,"h":95.6,"l":95.08,"n":251,"o":95.55,"t":"2026-09-24T15:30:00Z","v":11538,"vw":95.393081},{"c":95.23,"h":95.3175,"l":95.095,"n":274,"o":95.3,"t":"2026-09-24T15:45:00Z","v":12007,"vw":95.210844},{"c":95.225,"h":95.225,"l":94.91,"n":450,"o":95.15,"t":"2026-09-24T16:00:00Z","v":19148,"vw":95.058875},{"c":95.75,"h":96.44,"l":95.24,"n":510,"o":95.27,"t":"2026-09-24T16:15:00Z","v":29829,"vw":95.885642},{"c":96.34,"h":96.63,"l":95.68,"n":750,"o":95.71,"t":"2026-09-24T16:30:00Z","v":46296,"vw":96.226304},{"c":96.1,"h":96.33,"l":95.96,"n":158,"o":96.03,"t":"2026-09-24T16:45:00Z","v":6296,"vw":96.106867},{"c":95.985,"h":96.2,"l":95.85,"n":253,"o":96.09,"t":"2026-09-24T17:00:00Z","v":12293,"vw":96.051115},{"c":95.785,"h":95.95,"l":95.655,"n":214,"o":95.89,"t":"2026-09-24T17:15:00Z","v":10655,"vw":95.789176},{"c":95.4,"h":95.89,"l":95.3,"n":204,"o":95.89,"t":"2026-09-24T17:30:00Z","v":31737,"vw":95.557715},{"c":95.69,"h":95.69,"l":95.39,"n":189,"o":95.39,"t":"2026-09-24T17:45:00Z","v":5991,"vw":95.545304},{"c":95.43,"h":95.64,"l":95.1025,"n":164,"o":95.625,"t":"2026-09-24T18:00:00Z","v":9081,"vw":95.414773},{"c":95.66,"h":95.74,"l":95.36,"n":242,"o":95.46,"t":"2026-09-24T18:15:00Z","v":9544,"vw":95.570202},{"c":95.63,"h":95.865,"l":95.57,"n":215,"o":95.63,"t":"2026-09-24T18:30:00Z","v":9359,"vw":95.739564},{"c":96.19,"h":96.24,"l":95.61,"n":175,"o":95.61,"t":"2026-09-24T18:45:00Z","v":10168,"vw":95.852141},{"c":96.035,"h":96.295,"l":95.95,"n":290,"o":96.24,"t":"2026-09-24T19:00:00Z","v":10452,"vw":96.146709},{"c":96.56,"h":96.69,"l":96.1,"n":439,"o":96.1,"t":"2026-09-24T19:15:00Z","v":15824,"vw":96.403755},{"c":96.625,"h":96.81,"l":96.56,"n":379,"o":96.62,"t":"2026-09-24T19:30:00Z","v":16165,"vw":96.658642},{"c":96.87,"h":96.98,"l":96.53,"n":1969,"o":96.625,"t":"2026-09-24T19:45:00Z","v":83603,"vw":96.78206},{"c":96.82,"h":96.82,"l":96.82,"n":48,"o":96.82,"t":"2026-09-24T20:00:00Z","v":37402,"vw":96.82},{"c":96.82,"h":96.82,"l":96.82,"n":3,"o":96.82,"t":"2026-09-24T20:30:00Z","v":104,"vw":96.82},{"c":97.75,"h":98.5,"l":97,"n":37,"o":98.5,"t":"2026-09-25T08:00:00Z","v":2571,"vw":97.736401},{"c":97.8,"h":97.8,"l":97.8,"n":6,"o":97.8,"t":"2026-09-25T08:15:00Z","v":231,"vw":97.8},{"c":97.84,"h":97.84,"l":97.83,"n":15,"o":97.83,"t":"2026-09-25T11:00:00Z","v":1631,"vw":97.838619},{"c":98.12,"h":98.12,"l":98.12,"n":2,"o":98.12,"t":"2026-09-25T11:30:00Z","v":202,"vw":98.12},{"c":98.15,"h":98.3,"l":98.15,"n":7,"o":98.3,"t":"2026-09-25T12:00:00Z","v":552,"vw":98.215336},{"c":98.05,"h":98.05,"l":98.05,"n":1,"o":98.05,"t":"2026-09-25T12:15:00Z","v":137,"vw":98.05},{"c":97.81,"h":97.81,"l":97.5,"n":47,"o":97.5,"t":"2026-09-25T12:45:00Z","v":3917,"vw":97.588874},{"c":97.5,"h":97.5,"l":97.5,"n":23,"o":97.5,"t":"2026-09-25T13:00:00Z","v":307,"vw":97.5},{"c":99.73,"h":100.27,"l":97.26,"n":302,"o":97.9,"t":"2026-09-25T13:30:00Z","v":19533,"vw":99.134672},{"c":100.89,"h":101.15,"l":99.715,"n":183,"o":99.78,"t":"2026-09-25T13:45:00Z","v":9071,"vw":100.445934},{"c":100.7399,"h":101.02,"l":99.83,"n":317,"o":101,"t":"2026-09-25T14:00:00Z","v":12902,"vw":100.266125},{"c":100.435,"h":100.69,"l":100.08,"n":370,"o":100.39,"t":"2026-09-25T14:15:00Z","v":16175,"vw":100.383779},{"c":100.5,"h":100.53,"l":100.14,"n":170,"o":100.41,"t":"2026-09-25T14:30:00Z","v":5490,"vw":100.276364},{"c":101.63,"h":101.63,"l":100.58,"n":399,"o":100.685,"t":"2026-09-25T14:45:00Z","v":13764,"vw":100.937628},{"c":101.3918,"h":102.03,"l":101.37,"n":392,"o":101.59,"t":"2026-09-25T15:00:00Z","v":13720,"vw":101.729817},{"c":101.26,"h":101.67,"l":101.2,"n":379,"o":101.475,"t":"2026-09-25T15:15:00Z","v":13407,"vw":101.409368},{"c":100.85,"h":101.34,"l":100.5,"n":428,"o":101.34,"t":"2026-09-25T15:30:00Z","v":10204,"vw":100.891769},{"c":101.84,"h":101.87,"l":100.86,"n":441,"o":100.865,"t":"2026-09-25T15:45:00Z","v":13577,"vw":101.383768},{"c":102.355,"h":102.84,"l":101.7,"n":467,"o":101.7,"t":"2026-09-25T16:00:00Z","v":14941,"vw":102.302922},{"c":102.91,"h":102.91,"l":102.305,"n":440,"o":102.47,"t":"2026-09-25T16:15:00Z","v":13004,"vw":102.584823},{"c":102.55,"h":102.95,"l":102.29,"n":307,"o":102.95,"t":"2026-09-25T16:30:00Z","v":11267,"vw":102.597668},{"c":102.31,"h":102.81,"l":102.2,"n":348,"o":102.45,"t":"2026-09-25T16:45:00Z","v":15832,"vw":102.531322},{"c":102.33,"h":102.53,"l":102.15,"n":411,"o":102.16,"t":"2026-09-25T17:00:00Z","v":32418,"vw":102.367777},{"c":102.16,"h":102.528,"l":102.16,"n":243,"o":102.29,"t":"2026-09-25T17:15:00Z","v":12906,"vw":102.445256},{"c":102.55,"h":102.65,"l":102.19,"n":399,"o":102.23,"t":"2026-09-25T17:30:00Z","v":14032,"vw":102.437947},{"c":102.795,"h":102.84,"l":102.59,"n":229,"o":102.59,"t":"2026-09-25T17:45:00Z","v":12191,"vw":102.776469},{"c":102.5,"h":102.7799,"l":102.455,"n":259,"o":102.775,"t":"2026-09-25T18:00:00Z","v":8371,"vw":102.628482},{"c":102.9105,"h":103.035,"l":102.5625,"n":319,"o":102.6125,"t":"2026-09-25T18:15:00Z","v":13827,"vw":102.902202},{"c":102.7901,"h":102.99,"l":102.705,"n":307,"o":102.85,"t":"2026-09-25T18:30:00Z","v":9236,"vw":102.835772},{"c":102.515,"h":102.84,"l":102.37,"n":365,"o":102.84,"t":"2026-09-25T18:45:00Z","v":11695,"vw":102.708121},{"c":102.41,"h":102.54,"l":102.205,"n":439,"o":102.51,"t":"2026-09-25T19:00:00Z","v":10550,"vw":102.41904},{"c":102.43,"h":102.575,"l":102.15,"n":507,"o":102.342,"t":"2026-09-25T19:15:00Z","v":15732,"vw":102.388369},{"c":102.22,"h":102.435,"l":101.735,"n":603,"o":102.435,"t":"2026-09-25T19:30:00Z","v":19433,"vw":102.004845},{"c":102.75,"h":102.95,"l":102.28,"n":2253,"o":102.28,"t":"2026-09-25T19:45:00Z","v":92019,"vw":102.733642},{"c":102.72,"h":102.72,"l":102.72,"n":30,"o":102.72,"t":"2026-09-25T20:00:00Z","v":43857,"vw":102.72},{"c":102.09,"h":102.09,"l":102.09,"n":1,"o":102.09,"t":"2026-09-25T20:15:00Z","v":100,"vw":102.09},{"c":103.72,"h":103.72,"l":103.72,"n":1,"o":103.72,"t":"2026-09-25T22:15:00Z","v":100,"vw":103.72},{"c":100.5,"h":100.65,"l":100.5,"n":5,"o":100.65,"t":"2026-09-28T08:30:00Z","v":400,"vw":100.6},{"c":100.32,"h":100.34,"l":100.32,"n":4,"o":100.34,"t":"2026-09-28T11:00:00Z","v":1113,"vw":100.324851},{"c":101.6,"h":101.85,"l":101.6,"n":39,"o":101.85,"t":"2026-09-28T12:15:00Z","v":4343,"vw":101.800104},{"c":101.7,"h":101.7,"l":101.5,"n":18,"o":101.5,"t":"2026-09-28T12:30:00Z","v":681,"vw":101.635892},{"c":102,"h":102,"l":101.9,"n":17,"o":101.9,"t":"2026-09-28T12:45:00Z","v":215,"vw":101.95},{"c":101.7,"h":101.99,"l":101.7,"n":3,"o":101.99,"t":"2026-09-28T13:15:00Z","v":300,"vw":101.796667},{"c":101.19,"h":102.56,"l":100.37,"n":433,"o":102.56,"t":"2026-09-28T13:30:00Z","v":14875,"vw":101.534064},{"c":100.61,"h":100.8,"l":100.07,"n":337,"o":100.7,"t":"2026-09-28T13:45:00Z","v":10334,"vw":100.550655},{"c":99.46,"h":100.5,"l":99.46,"n":377,"o":100.5,"t":"2026-09-28T14:00:00Z","v":12255,"vw":99.970244},{"c":100.1,"h":100.36,"l":99.45,"n":493,"o":99.6,"t":"2026-09-28T14:15:00Z","v":15047,"vw":99.953241},{"c":99.68,"h":100.11,"l":99.62,"n":340,"o":100.025,"t":"2026-09-28T14:30:00Z","v":9609,"vw":99.888273},{"c":99.1825,"h":99.405,"l":98.7,"n":820,"o":99.32,"t":"2026-09-28T14:45:00Z","v":66419,"vw":99.016456},{"c":98.435,"h":99.18,"l":98.435,"n":259,"o":99.17,"t":"2026-09-28T15:00:00Z","v":8202,"vw":98.829417},{"c":98.99,"h":98.99,"l":98.28,"n":147,"o":98.28,"t":"2026-09-28T15:15:00Z","v":4862,"vw":98.657485},{"c":99.07,"h":99.4,"l":98.95,"n":140,"o":98.95,"t":"2026-09-28T15:30:00Z","v":3611,"vw":99.163761},{"c":99.36,"h":99.4037,"l":99.12,"n":233,"o":99.12,"t":"2026-09-28T15:45:00Z","v":6583,"vw":99.247028},{"c":99.82,"h":100.4399,"l":99.21,"n":251,"o":99.31,"t":"2026-09-28T16:00:00Z","v":11200,"vw":99.575053},{"c":101.29,"h":101.29,"l":99.8,"n":232,"o":99.8,"t":"2026-09-28T16:15:00Z","v":8295,"vw":100.724795},{"c":100.6,"h":101.23,"l":100.54,"n":319,"o":101.23,"t":"2026-09-28T16:30:00Z","v":12109,"vw":100.96663},{"c":100.285,"h":100.87,"l":100.195,"n":152,"o":100.74,"t":"2026-09-28T16:45:00Z","v":13308,"vw":100.469513},{"c":101.13,"h":101.19,"l":100.17,"n":296,"o":100.17,"t":"2026-09-28T17:00:00Z","v":9672,"vw":100.505743},{"c":100.68,"h":101.29,"l":100.675,"n":179,"o":101.14,"t":"2026-09-28T17:15:00Z","v":6732,"vw":100.95171},{"c":100.64,"h":100.92,"l":100.64,"n":146,"o":100.92,"t":"2026-09-28T17:30:00Z","v":4701,"vw":100.811848},{"c":100.91,"h":100.91,"l":100.755,"n":158,"o":100.775,"t":"2026-09-28T17:45:00Z","v":3768,"vw":100.810172},{"c":100.725,"h":100.8,"l":100.65,"n":128,"o":100.75,"t":"2026-09-28T18:00:00Z","v":5447,"vw":100.694787},{"c":100.635,"h":100.73,"l":100.53,"n":138,"o":100.59,"t":"2026-09-28T18:15:00Z","v":3699,"vw":100.613231},{"c":100.7,"h":100.85,"l":100.62,"n":129,"o":100.73,"t":"2026-09-28T18:30:00Z","v":3932,"vw":100.756875},{"c":101.24,"h":101.24,"l":100.705,"n":227,"o":100.71,"t":"2026-09-28T18:45:00Z","v":8486,"vw":100.962909},{"c":100.795,"h":101.285,"l":100.66,"n":219,"o":101.285,"t":"2026-09-28T19:00:00Z","v":6271,"vw":100.848042},{"c":100.925,"h":100.96,"l":100.565,"n":235,"o":100.64,"t":"2026-09-28T19:15:00Z","v":5119,"vw":100.715139},{"c":100.44,"h":100.9,"l":100.39,"n":285,"o":100.9,"t":"2026-09-28T19:30:00Z","v":66378,"vw":100.599631},{"c":100.35,"h":100.55,"l":99.925,"n":1745,"o":100.415,"t":"2026-09-28T19:45:00Z","v":68753,"vw":100.345746},{"c":100.36,"h":101.76,"l":100.36,"n":33,"o":100.36,"t":"2026-09-28T20:00:00Z","v":68857,"vw":100.362353},{"c":100.1,"h":101.5,"l":100,"n":23,"o":101.5,"t":"2026-09-29T08:00:00Z","v":2073,"vw":100.766654},{"c":101,"h":101,"l":100.85,"n":3,"o":100.85,"t":"2026-09-29T08:15:00Z","v":239,"vw":100.913291},{"c":100.8,"h":100.8,"l":100.8,"n":7,"o":100.8,"t":"2026-09-29T09:15:00Z","v":552,"vw":100.8},{"c":101.75,"h":101.75,"l":101.75,"n":8,"o":101.75,"t":"2026-09-29T12:15:00Z","v":514,"vw":101.75},{"c":102.17,"h":102.17,"l":102.17,"n":3,"o":102.17,"t":"2026-09-29T13:00:00Z","v":156,"vw":102.17},{"c":101.85,"h":102.49,"l":101.475,"n":377,"o":101.75,"t":"2026-09-29T13:30:00Z","v":16992,"vw":101.901336},{"c":101.85,"h":102.105,"l":101.26,"n":203,"o":101.86,"t":"2026-09-29T13:45:00Z","v":10146,"vw":101.783695},{"c":101.63,"h":102.07,"l":101.45,"n":174,"o":101.92,"t":"2026-09-29T14:00:00Z","v":6916,"vw":101.888671},{"c":101.88,"h":102.32,"l":101.64,"n":166,"o":101.64,"t":"2026-09-29T14:15:00Z","v":6567,"vw":102.018817},{"c":101.34,"h":102.09,"l":101.34,"n":177,"o":102.06,"t":"2026-09-29T14:30:00Z","v":6321,"vw":101.773539},{"c":101.22,"h":101.64,"l":100.91,"n":179,"o":101.49,"t":"2026-09-29T14:45:00Z","v":6122,"vw":101.220692},{"c":100.85,"h":101.26,"l":100.59,"n":818,"o":101.26,"t":"2026-09-29T15:00:00Z","v":63097,"vw":100.734879},{"c":100.44,"h":100.92,"l":100.36,"n":327,"o":100.92,"t":"2026-09-29T15:15:00Z","v":14058,"vw":100.67982},{"c":100.98,"h":101.37,"l":100.64,"n":284,"o":100.64,"t":"2026-09-29T15:30:00Z","v":10270,"vw":101.184142},{"c":100.84,"h":101.19,"l":100.7175,"n":341,"o":100.94,"t":"2026-09-29T15:45:00Z","v":12429,"vw":100.929725},{"c":100.75,"h":100.92,"l":100.72,"n":293,"o":100.87,"t":"2026-09-29T16:00:00Z","v":11175,"vw":100.804914},{"c":100.49,"h":100.76,"l":100.35,"n":235,"o":100.76,"t":"2026-09-29T16:15:00Z","v":7979,"vw":100.544994},{"c":100.28,"h":100.5,"l":100.225,"n":252,"o":100.43,"t":"2026-09-29T16:30:00Z","v":7743,"vw":100.325136},{"c":99.96,"h":100.24,"l":99.655,"n":195,"o":100.21,"t":"2026-09-29T16:45:00Z","v":5008,"vw":100.008808},{"c":99.97,"h":99.98,"l":99.57,"n":236,"o":99.815,"t":"2026-09-29T17:00:00Z","v":5885,"vw":99.817169},{"c":100.1,"h":100.1,"l":99.86,"n":202,"o":99.94,"t":"2026-09-29T17:15:00Z","v":6216,"vw":99.985706},{"c":100.06,"h":100.12,"l":99.92,"n":228,"o":100.12,"t":"2026-09-29T17:30:00Z","v":6016,"vw":100.049631},{"c":99.87,"h":100.215,"l":99.87,"n":272,"o":100,"t":"2026-09-29T17:45:00Z","v":8383,"vw":99.963277},{"c":100.05,"h":100.44,"l":99.93,"n":329,"o":100.02,"t":"2026-09-29T18:00:00Z","v":9308,"vw":100.210373},{"c":99.91,"h":100.17,"l":99.67,"n":208,"o":100.13,"t":"2026-09-29T18:15:00Z","v":4452,"vw":99.915599},{"c":99.82,"h":100.03,"l":99.57,"n":278,"o":99.895,"t":"2026-09-29T18:30:00Z","v":7901,"vw":99.823032},{"c":99.97,"h":100.01,"l":99.7,"n":358,"o":99.825,"t":"2026-09-29T18:45:00Z","v":13383,"vw":99.840894},{"c":100.13,"h":100.33,"l":99.77,"n":329,"o":99.975,"t":"2026-09-29T19:00:00Z","v":8921,"vw":100.113725},{"c":100.255,"h":100.39,"l":100.13,"n":371,"o":100.13,"t":"2026-09-29T19:15:00Z","v":11265,"vw":100.287575},{"c":100.105,"h":100.41,"l":100.085,"n":441,"o":100.16,"t":"2026-09-29T19:30:00Z","v":13184,"vw":100.207337},{"c":100.8,"h":100.8075,"l":99.98,"n":1352,"o":100.09,"t":"2026-09-29T19:45:00Z","v":51857,"vw":100.574541},{"c":100.79,"h":100.79,"l":100.79,"n":26,"o":100.79,"t":"2026-09-29T20:00:00Z","v":37279,"vw":100.79},{"c":100.35,"h":100.5,"l":100.02,"n":57,"o":100.5,"t":"2026-09-30T11:15:00Z","v":2047,"vw":100.285271},{"c":101.56,"h":101.56,"l":100.81,"n":219,"o":101.42,"t":"2026-09-30T13:30:00Z","v":6821,"vw":101.300692},{"c":101.78,"h":102.025,"l":101.3301,"n":235,"o":101.74,"t":"2026-09-30T13:45:00Z","v":7900,"vw":101.730063},{"c":100.69,"h":101.89,"l":100.12,"n":331,"o":101.89,"t":"2026-09-30T14:00:00Z","v":11724,"vw":101.215388},{"c":100.03,"h":100.88,"l":100.03,"n":355,"o":100.78,"t":"2026-09-30T14:15:00Z","v":33701,"vw":100.573884},{"c":99.9,"h":100.1,"l":99.68,"n":172,"o":100.1,"t":"2026-09-30T14:30:00Z","v":7964,"vw":99.920023},{"c":100.265,"h":100.27,"l":99.79,"n":142,"o":99.94,"t":"2026-09-30T14:45:00Z","v":4990,"vw":99.979076},{"c":100.22,"h":100.34,"l":99.97,"n":170,"o":100.19,"t":"2026-09-30T15:00:00Z","v":4675,"vw":100.185561},{"c":100.26,"h":100.275,"l":99.89,"n":107,"o":100.245,"t":"2026-09-30T15:15:00Z","v":3420,"vw":100.043667},{"c":99.89,"h":100.255,"l":99.89,"n":217,"o":100.11,"t":"2026-09-30T15:30:00Z","v":6869,"vw":100.124281},{"c":100.18,"h":100.22,"l":99.78,"n":156,"o":99.83,"t":"2026-09-30T15:45:00Z","v":4855,"vw":100.095033},{"c":100.03,"h":100.23,"l":100,"n":105,"o":100.08,"t":"2026-09-30T16:00:00Z","v":2924,"vw":100.114706},{"c":100.315,"h":100.425,"l":100.02,"n":159,"o":100.06,"t":"2026-09-30T16:15:00Z","v":5377,"vw":100.289271},{"c":100.61,"h":100.61,"l":100.22,"n":121,"o":100.32,"t":"2026-09-30T16:30:00Z","v":3817,"vw":100.503445},{"c":100.44,"h":100.585,"l":100.38,"n":109,"o":100.52,"t":"2026-09-30T16:45:00Z","v":3463,"vw":100.476257},{"c":100.25,"h":100.47,"l":100.19,"n":218,"o":100.42,"t":"2026-09-30T17:00:00Z","v":7929,"vw":100.387669},{"c":100.36,"h":100.36,"l":100.02,"n":200,"o":100.221,"t":"2026-09-30T17:15:00Z","v":12218,"vw":100.228311},{"c":100.67,"h":100.71,"l":100.21,"n":221,"o":100.27,"t":"2026-09-30T17:30:00Z","v":7123,"vw":100.441565},{"c":100.6,"h":100.72,"l":100.49,"n":192,"o":100.575,"t":"2026-09-30T17:45:00Z","v":5770,"vw":100.625469},{"c":100.73,"h":100.77,"l":100.49,"n":173,"o":100.73,"t":"2026-09-30T18:00:00Z","v":6626,"vw":100.715465},{"c":100.83,"h":100.89,"l":100.61,"n":188,"o":100.63,"t":"2026-09-30T18:15:00Z","v":5972,"vw":100.713271},{"c":101.17,"h":101.28,"l":100.62,"n":515,"o":100.82,"t":"2026-09-30T18:30:00Z","v":26665,"vw":101.059005},{"c":101.29,"h":101.38,"l":100.97,"n":656,"o":101.205,"t":"2026-09-30T18:45:00Z","v":25169,"vw":101.169914},{"c":101.28,"h":101.4,"l":101.14,"n":519,"o":101.23,"t":"2026-09-30T19:00:00Z","v":34032,"vw":101.273451},{"c":101.08,"h":101.265,"l":100.79,"n":475,"o":101.265,"t":"2026-09-30T19:15:00Z","v":18113,"vw":101.072979},{"c":101.99,"h":101.99,"l":100.995,"n":736,"o":100.995,"t":"2026-09-30T19:30:00Z","v":33151,"vw":101.555104},{"c":101.46,"h":102.1,"l":101.4,"n":2156,"o":101.985,"t":"2026-09-30T19:45:00Z","v":95959,"vw":101.736721},{"c":101.395,"h":101.395,"l":101.395,"n":26,"o":101.395,"t":"2026-09-30T20:00:00Z","v":105559,"vw":101.395},{"c":102.61,"h":102.61,"l":102.61,"n":1,"o":102.61,"t":"2026-10-01T11:00:00Z","v":100,"vw":102.61},{"c":102.08,"h":102.09,"l":102.08,"n":3,"o":102.09,"t":"2026-10-01T12:15:00Z","v":249,"vw":102.084785},{"c":101.94,"h":101.94,"l":101.94,"n":1,"o":101.94,"t":"2026-10-01T12:45:00Z","v":193,"vw":101.94},{"c":101.4,"h":101.9,"l":100.94,"n":202,"o":101.12,"t":"2026-10-01T13:30:00Z","v":11192,"vw":101.462373},{"c":101,"h":101.42,"l":100.79,"n":560,"o":101.4,"t":"2026-10-01T13:45:00Z","v":29205,"vw":101.069119},{"c":100.7,"h":101.08,"l":100.51,"n":227,"o":100.83,"t":"2026-10-01T14:00:00Z","v":9637,"vw":100.700797},{"c":101.54,"h":101.62,"l":100.415,"n":548,"o":100.5,"t":"2026-10-01T14:15:00Z","v":40991,"vw":100.797188},{"c":102.345,"h":102.69,"l":101.5,"n":309,"o":101.5,"t":"2026-10-01T14:30:00Z","v":13756,"vw":102.22253},{"c":102.545,"h":102.88,"l":101.955,"n":334,"o":102.38,"t":"2026-10-01T14:45:00Z","v":16919,"vw":102.38826},{"c":102.24,"h":102.355,"l":102.01,"n":263,"o":102.27,"t":"2026-10-01T15:00:00Z","v":10278,"vw":102.164374},{"c":102.62,"h":102.89,"l":102.44,"n":336,"o":102.63,"t":"2026-10-01T15:15:00Z","v":12851,"vw":102.7672},{"c":102.02,"h":102.62,"l":101.999,"n":243,"o":102.51,"t":"2026-10-01T15:30:00Z","v":9914,"vw":102.185387},{"c":102.67,"h":102.72,"l":101.84,"n":354,"o":101.98,"t":"2026-10-01T15:45:00Z","v":12634,"vw":102.345428},{"c":102.835,"h":103.12,"l":102.59,"n":256,"o":102.67,"t":"2026-10-01T16:00:00Z","v":10275,"vw":102.816009},{"c":102.94,"h":103.16,"l":102.72,"n":212,"o":102.72,"t":"2026-10-01T16:15:00Z","v":9129,"vw":102.985342},{"c":103.53,"h":103.65,"l":103.02,"n":279,"o":103.02,"t":"2026-10-01T16:30:00Z","v":10343,"vw":103.369917},{"c":102.79,"h":103.55,"l":102.71,"n":186,"o":103.55,"t":"2026-10-01T16:45:00Z","v":6427,"vw":103.132943},{"c":103.16,"h":103.32,"l":102.79,"n":252,"o":102.925,"t":"2026-10-01T17:00:00Z","v":9226,"vw":103.09155},{"c":103.95,"h":104.14,"l":103.09,"n":276,"o":103.09,"t":"2026-10-01T17:15:00Z","v":11527,"vw":103.741741},{"c":104.37,"h":104.7,"l":104,"n":466,"o":104.02,"t":"2026-10-01T17:30:00Z","v":19448,"vw":104.269809},{"c":104.3699,"h":104.73,"l":104.17,"n":240,"o":104.295,"t":"2026-10-01T17:45:00Z","v":10293,"vw":104.479818},{"c":104.07,"h":104.3,"l":103.57,"n":240,"o":104.265,"t":"2026-10-01T18:00:00Z","v":7251,"vw":103.89525},{"c":105.125,"h":105.3,"l":104.08,"n":413,"o":104.09,"t":"2026-10-01T18:15:00Z","v":17932,"vw":104.91886},{"c":105.165,"h":105.48,"l":105.04,"n":309,"o":105.165,"t":"2026-10-01T18:30:00Z","v":10806,"vw":105.240322},{"c":105.36,"h":105.37,"l":105.03,"n":350,"o":105.18,"t":"2026-10-01T18:45:00Z","v":12483,"vw":105.204278},{"c":105,"h":105.52,"l":104.99,"n":284,"o":105.385,"t":"2026-10-01T19:00:00Z","v":11740,"vw":105.315746},{"c":105.78,"h":105.925,"l":104.94,"n":484,"o":105,"t":"2026-10-01T19:15:00Z","v":17959,"vw":105.52829},{"c":105.945,"h":105.96,"l":105.47,"n":456,"o":105.86,"t":"2026-10-01T19:30:00Z","v":16644,"vw":105.700491},{"c":106.16,"h":106.615,"l":105.89,"n":2046,"o":105.9,"t":"2026-10-01T19:45:00Z","v":82260,"vw":106.293045},{"c":106.15,"h":106.15,"l":106.15,"n":19,"o":106.15,"t":"2026-10-01T20:00:00Z","v":44197,"vw":106.15},{"c":118,"h":121.77,"l":106.82,"n":663,"o":107.6991,"t":"2026-10-01T20:30:00Z","v":37407,"vw":117.274586},{"c":122,"h":122.47,"l":118.01,"n":1468,"o":118.17,"t":"2026-10-01T20:45:00Z","v":226243,"vw":120.980984},{"c":122.5,"h":122.7,"l":122,"n":636,"o":122.1121,"t":"2026-10-01T21:00:00Z","v":75321,"vw":122.387548},{"c":123.0155,"h":123.07,"l":122.39,"n":631,"o":122.54,"t":"2026-10-01T21:15:00Z","v":63617,"vw":122.692675},{"c":123.16,"h":123.23,"l":122.71,"n":677,"o":123,"t":"2026-10-01T21:30:00Z","v":24981,"vw":122.934025},{"c":122.75,"h":123.02,"l":122.61,"n":202,"o":123.02,"t":"2026-10-01T21:45:00Z","v":32525,"vw":122.954265},{"c":122.53,"h":122.66,"l":122.42,"n":355,"o":122.66,"t":"2026-10-01T22:00:00Z","v":15198,"vw":122.596613},{"c":121.4031,"h":122.54,"l":121.02,"n":131,"o":122.53,"t":"2026-10-01T22:15:00Z","v":13734,"vw":122.291714},{"c":122,"h":122.28,"l":121.9,"n":50,"o":122.03,"t":"2026-10-01T22:30:00Z","v":4040,"vw":122.09328},{"c":121.97,"h":121.97,"l":121.4461,"n":42,"o":121.7,"t":"2026-10-01T22:45:00Z","v":865,"vw":121.661137},{"c":121.5,"h":122,"l":121.5,"n":124,"o":122,"t":"2026-10-01T23:00:00Z","v":7762,"vw":121.789846},{"c":121.99,"h":121.99,"l":121.84,"n":62,"o":121.84,"t":"2026-10-01T23:15:00Z","v":2763,"vw":121.885},{"c":122,"h":122,"l":122,"n":19,"o":122,"t":"2026-10-01T23:30:00Z","v":2249,"vw":122},{"c":122.1,"h":122.1,"l":121.9,"n":66,"o":122,"t":"2026-10-01T23:45:00Z","v":3213,"vw":122.047709},{"c":121.5,"h":122,"l":121,"n":56,"o":121.21,"t":"2026-10-02T08:00:00Z","v":1594,"vw":121.661576},{"c":121,"h":121,"l":121,"n":4,"o":121,"t":"2026-10-02T08:15:00Z","v":510,"vw":121},{"c":120.64,"h":120.66,"l":120.64,"n":3,"o":120.66,"t":"2026-10-02T09:00:00Z","v":1127,"vw":120.658182},{"c":121.2,"h":121.2,"l":121.2,"n":2,"o":121.2,"t":"2026-10-02T09:15:00Z","v":184,"vw":121.2},{"c":121,"h":121,"l":121,"n":4,"o":121,"t":"2026-10-02T10:00:00Z","v":505,"vw":121},{"c":121.21,"h":121.5,"l":121.21,"n":54,"o":121.24,"t":"2026-10-02T10:15:00Z","v":3889,"vw":121.438338},{"c":122.2,"h":122.2,"l":121.6,"n":49,"o":121.6,"t":"2026-10-02T10:45:00Z","v":2099,"vw":121.894198},{"c":122.36,"h":123,"l":122.2,"n":273,"o":122.2899,"t":"2026-10-02T11:00:00Z","v":24464,"vw":122.559164},{"c":122.31,"h":122.4,"l":121.7,"n":60,"o":121.71,"t":"2026-10-02T11:15:00Z","v":7455,"vw":122.258268},{"c":121.79,"h":122.4,"l":121.7,"n":347,"o":122.4,"t":"2026-10-02T11:30:00Z","v":56838,"vw":122.013468},{"c":121.5,"h":121.75,"l":121.5,"n":140,"o":121.7,"t":"2026-10-02T11:45:00Z","v":25019,"vw":121.635908},{"c":121,"h":121.25,"l":120.95,"n":119,"o":121.25,"t":"2026-10-02T12:00:00Z","v":20159,"vw":121.099631},{"c":121,"h":121.4,"l":121,"n":45,"o":121.0182,"t":"2026-10-02T12:15:00Z","v":2723,"vw":121.05683},{"c":121.6,"h":121.61,"l":121.3,"n":42,"o":121.4,"t":"2026-10-02T12:30:00Z","v":1390,"vw":121.442982},{"c":121.7,"h":121.7,"l":121.2,"n":117,"o":121.4,"t":"2026-10-02T12:45:00Z","v":257032,"vw":121.249569},{"c":122,"h":122,"l":121.51,"n":144,"o":121.51,"t":"2026-10-02T13:00:00Z","v":592547,"vw":121.837023},{"c":121.7,"h":122.15,"l":121.41,"n":434,"o":122,"t":"2026-10-02T13:15:00Z","v":167170,"vw":122.046406},{"c":120.28,"h":121.98,"l":119.91,"n":7597,"o":121.7,"t":"2026-10-02T13:30:00Z","v":786260,"vw":121.008355},{"c":120.71,"h":120.9096,"l":120.18,"n":3032,"o":120.2,"t":"2026-10-02T13:45:00Z","v":397072,"vw":120.628278},{"c":120.925,"h":121.2584,"l":120.52,"n":3453,"o":120.67,"t":"2026-10-02T14:00:00Z","v":1642495,"vw":120.968936},{"c":120.69,"h":120.93,"l":120.41,"n":2080,"o":120.925,"t":"2026-10-02T14:15:00Z","v":598867,"vw":120.711224},{"c":120.83,"h":120.97,"l":120.41,"n":1442,"o":120.64,"t":"2026-10-02T14:30:00Z","v":252102,"vw":120.725639},{"c":120.86,"h":120.9,"l":120.62,"n":1593,"o":120.81,"t":"2026-10-02T14:45:00Z","v":110093,"vw":120.803663},{"c":121.17,"h":121.17,"l":120.865,"n":1509,"o":120.865,"t":"2026-10-02T15:00:00Z","v":103621,"vw":120.985947},{"c":121.285,"h":121.46,"l":121.15,"n":904,"o":121.2,"t":"2026-10-02T15:15:00Z","v":45061,"vw":121.27478},{"c":121.01,"h":121.3,"l":120.9803,"n":817,"o":121.285,"t":"2026-10-02T15:30:00Z","v":73067,"vw":121.102258},{"c":120.97,"h":121.09,"l":120.91,"n":1026,"o":121.01,"t":"2026-10-02T15:45:00Z","v":137806,"vw":120.999015},{"c":121.19,"h":121.226,"l":120.96,"n":810,"o":120.97,"t":"2026-10-02T16:00:00Z","v":58484,"vw":121.097814},{"c":121.25,"h":121.29,"l":121.1,"n":796,"o":121.16,"t":"2026-10-02T16:15:00Z","v":46376,"vw":121.187945},{"c":121.34,"h":121.41,"l":121.21,"n":825,"o":121.25,"t":"2026-10-02T16:30:00Z","v":40366,"vw":121.303556},{"c":120.81,"h":121.355,"l":120.81,"n":941,"o":121.355,"t":"2026-10-02T16:45:00Z","v":63303,"vw":121.068615},{"c":120.675,"h":120.92,"l":120.56,"n":1123,"o":120.815,"t":"2026-10-02T17:00:00Z","v":116698,"vw":120.731442},{"c":120.65,"h":120.7799,"l":120.6,"n":833,"o":120.69,"t":"2026-10-02T17:15:00Z","v":53274,"vw":120.689994},{"c":120.66,"h":120.785,"l":120.6401,"n":785,"o":120.66,"t":"2026-10-02T17:30:00Z","v":43200,"vw":120.729658},{"c":120.75,"h":120.82,"l":120.64,"n":966,"o":120.65,"t":"2026-10-02T17:45:00Z","v":48841,"vw":120.75212},{"c":120.765,"h":120.765,"l":120.64,"n":993,"o":120.75,"t":"2026-10-02T18:00:00Z","v":79684,"vw":120.704938},{"c":121.29,"h":121.31,"l":120.72,"n":990,"o":120.76,"t":"2026-10-02T18:15:00Z","v":71529,"vw":121.022847},{"c":121.335,"h":121.38,"l":121.17,"n":733,"o":121.23,"t":"2026-10-02T18:30:00Z","v":36677,"vw":121.255249},{"c":121.345,"h":121.4,"l":121.2,"n":939,"o":121.335,"t":"2026-10-02T18:45:00Z","v":50626,"vw":121.325161},{"c":121.555,"h":121.72,"l":121.31,"n":1274,"o":121.32,"t":"2026-10-02T19:00:00Z","v":77588,"vw":121.48972},{"c":121.545,"h":121.6,"l":121.44,"n":1145,"o":121.555,"t":"2026-10-02T19:15:00Z","v":215387,"vw":121.53704},{"c":121.32,"h":121.63,"l":121.32,"n":1617,"o":121.5525,"t":"2026-10-02T19:30:00Z","v":95657,"vw":121.540828},{"c":121.14,"h":121.465,"l":120.91,"n":5303,"o":121.355,"t":"2026-10-02T19:45:00Z","v":408419,"vw":121.153502},{"c":121.1,"h":121.4,"l":120.5,"n":65,"o":121.1,"t":"2026-10-02T20:00:00Z","v":558249,"vw":121.194375},{"c":121.1,"h":121.11,"l":121.1,"n":13,"o":121.11,"t":"2026-10-02T22:30:00Z","v":685,"vw":121.1025},{"c":121.1,"h":121.1,"l":120.6,"n":3,"o":120.6,"t":"2026-10-02T23:00:00Z","v":214,"vw":120.838095},{"c":121.1,"h":121.1,"l":121.1,"n":1,"o":121.1,"t":"2026-10-02T23:45:00Z","v":400,"vw":121.1},{"c":121.16,"h":121.16,"l":121.16,"n":7,"o":121.16,"t":"2026-10-05T08:00:00Z","v":250,"vw":121.16},{"c":121.1,"h":121.1,"l":121.1,"n":1,"o":121.1,"t":"2026-10-05T09:00:00Z","v":104,"vw":121.1},{"c":120.6,"h":120.6,"l":120.6,"n":1,"o":120.6,"t":"2026-10-05T10:30:00Z","v":200,"vw":120.6},{"c":121,"h":121,"l":121,"n":7,"o":121,"t":"2026-10-05T13:00:00Z","v":2376,"vw":121},{"c":120.85,"h":120.85,"l":120.85,"n":8,"o":120.85,"t":"2026-10-05T13:15:00Z","v":263,"vw":120.85},{"c":120.545,"h":121,"l":120.41,"n":629,"o":120.87,"t":"2026-10-05T13:30:00Z","v":36603,"vw":120.717106},{"c":120.19,"h":120.5125,"l":120.01,"n":903,"o":120.51,"t":"2026-10-05T13:45:00Z","v":75178,"vw":120.298922},{"c":119.95,"h":120.285,"l":119.945,"n":555,"o":120.175,"t":"2026-10-05T14:00:00Z","v":27493,"vw":120.120288},{"c":119.86,"h":120.16,"l":119.7,"n":1119,"o":119.97,"t":"2026-10-05T14:15:00Z","v":120350,"vw":119.992788},{"c":119.955,"h":120.0588,"l":119.81,"n":610,"o":119.99,"t":"2026-10-05T14:30:00Z","v":30634,"vw":119.939907},{"c":119.7575,"h":120.1,"l":119.75,"n":624,"o":119.955,"t":"2026-10-05T14:45:00Z","v":86316,"vw":119.982854},{"c":119.835,"h":119.875,"l":119.67,"n":733,"o":119.755,"t":"2026-10-05T15:00:00Z","v":38098,"vw":119.788377},{"c":119.96,"h":120.015,"l":119.845,"n":613,"o":119.85,"t":"2026-10-05T15:15:00Z","v":33188,"vw":119.915116},{"c":119.99,"h":120,"l":119.8,"n":472,"o":119.96,"t":"2026-10-05T15:30:00Z","v":24823,"vw":119.887246},{"c":119.915,"h":119.985,"l":119.9,"n":368,"o":119.96,"t":"2026-10-05T15:45:00Z","v":20225,"vw":119.957141},{"c":119.79,"h":119.94,"l":119.71,"n":574,"o":119.915,"t":"2026-10-05T16:00:00Z","v":32662,"vw":119.855008},{"c":119.92,"h":120,"l":119.66,"n":509,"o":119.725,"t":"2026-10-05T16:15:00Z","v":45506,"vw":119.940499},{"c":119.865,"h":120.02,"l":119.865,"n":363,"o":119.945,"t":"2026-10-05T16:30:00Z","v":20890,"vw":119.963879},{"c":119.865,"h":119.9,"l":119.8,"n":675,"o":119.865,"t":"2026-10-05T16:45:00Z","v":37005,"vw":119.827104},{"c":119.74,"h":119.88,"l":119.71,"n":516,"o":119.83,"t":"2026-10-05T17:00:00Z","v":31345,"vw":119.833906},{"c":119.73,"h":119.82,"l":119.635,"n":830,"o":119.74,"t":"2026-10-05T17:15:00Z","v":72021,"vw":119.741149},{"c":119.7,"h":119.79,"l":119.6,"n":508,"o":119.74,"t":"2026-10-05T17:30:00Z","v":17071,"vw":119.720526},{"c":119.69,"h":119.725,"l":119.63,"n":379,"o":119.725,"t":"2026-10-05T17:45:00Z","v":13855,"vw":119.669145},{"c":119.845,"h":119.87,"l":119.69,"n":518,"o":119.7,"t":"2026-10-05T18:00:00Z","v":20813,"vw":119.761002},{"c":119.845,"h":119.85,"l":119.81,"n":451,"o":119.845,"t":"2026-10-05T18:15:00Z","v":25456,"vw":119.830936},{"c":119.73,"h":119.845,"l":119.69,"n":517,"o":119.845,"t":"2026-10-05T18:30:00Z","v":22732,"vw":119.755178},{"c":119.74,"h":119.76,"l":119.71,"n":492,"o":119.71,"t":"2026-10-05T18:45:00Z","v":17827,"vw":119.740049},{"c":119.72,"h":119.78,"l":119.705,"n":652,"o":119.77,"t":"2026-10-05T19:00:00Z","v":21210,"vw":119.744699},{"c":119.795,"h":119.835,"l":119.7,"n":836,"o":119.73,"t":"2026-10-05T19:15:00Z","v":31847,"vw":119.755695},{"c":119.715,"h":119.84,"l":119.68,"n":1033,"o":119.795,"t":"2026-10-05T19:30:00Z","v":258345,"vw":119.765614},{"c":119.85,"h":119.86,"l":119.59,"n":3164,"o":119.69,"t":"2026-10-05T19:45:00Z","v":179766,"vw":119.74574},{"c":119.7,"h":119.85,"l":119.59,"n":53,"o":119.85,"t":"2026-10-05T20:00:00Z","v":179461,"vw":119.729819},{"c":119.5,"h":119.5,"l":119.5,"n":1,"o":119.5,"t":"2026-10-05T20:45:00Z","v":100,"vw":119.5},{"c":120.33,"h":120.33,"l":120.33,"n":1,"o":120.33,"t":"2026-10-06T12:15:00Z","v":100,"vw":120.33},{"c":120.33,"h":120.33,"l":120.33,"n":1,"o":120.33,"t":"2026-10-06T12:30:00Z","v":100,"vw":120.33},{"c":120.59,"h":120.69,"l":120.59,"n":2,"o":120.69,"t":"2026-10-06T13:15:00Z","v":200,"vw":120.64},{"c":119.755,"h":120.65,"l":119.69,"n":349,"o":120.49,"t":"2026-10-06T13:30:00Z","v":33317,"vw":119.938716},{"c":119.77,"h":119.775,"l":119.59,"n":574,"o":119.73,"t":"2026-10-06T13:45:00Z","v":25386,"vw":119.711062},{"c":119.72,"h":119.8,"l":119.565,"n":320,"o":119.76,"t":"2026-10-06T14:00:00Z","v":13278,"vw":119.731406},{"c":119.605,"h":119.73,"l":119.46,"n":293,"o":119.73,"t":"2026-10-06T14:15:00Z","v":166399,"vw":119.505247},{"c":119.745,"h":120,"l":119.63,"n":281,"o":119.63,"t":"2026-10-06T14:30:00Z","v":18668,"vw":119.847046},{"c":119.65,"h":119.83,"l":119.6,"n":259,"o":119.77,"t":"2026-10-06T14:45:00Z","v":8550,"vw":119.664882},{"c":119.75,"h":119.81,"l":119.645,"n":525,"o":119.7,"t":"2026-10-06T15:00:00Z","v":28775,"vw":119.74485},{"c":119.82,"h":119.92,"l":119.705,"n":297,"o":119.71,"t":"2026-10-06T15:15:00Z","v":218324,"vw":119.801589},{"c":119.775,"h":119.87,"l":119.75,"n":510,"o":119.82,"t":"2026-10-06T15:30:00Z","v":141157,"vw":119.777215},{"c":119.775,"h":119.87,"l":119.73,"n":491,"o":119.76,"t":"2026-10-06T15:45:00Z","v":39997,"vw":119.769909},{"c":119.715,"h":119.81,"l":119.66,"n":385,"o":119.8,"t":"2026-10-06T16:00:00Z","v":18599,"vw":119.745902},{"c":119.83,"h":119.855,"l":119.68,"n":424,"o":119.7,"t":"2026-10-06T16:15:00Z","v":22208,"vw":119.754717},{"c":119.755,"h":119.855,"l":119.72,"n":375,"o":119.855,"t":"2026-10-06T16:30:00Z","v":24292,"vw":119.754952},{"c":119.74,"h":119.755,"l":119.73,"n":288,"o":119.75,"t":"2026-10-06T16:45:00Z","v":8394,"vw":119.739995},{"c":119.605,"h":119.75,"l":119.55,"n":279,"o":119.75,"t":"2026-10-06T17:00:00Z","v":12305,"vw":119.677094},{"c":119.56,"h":119.62,"l":119.48,"n":277,"o":119.605,"t":"2026-10-06T17:15:00Z","v":10916,"vw":119.551237},{"c":119.57,"h":119.61,"l":119.53,"n":239,"o":119.555,"t":"2026-10-06T17:30:00Z","v":9180,"vw":119.58392},{"c":119.65,"h":119.71,"l":119.58,"n":287,"o":119.58,"t":"2026-10-06T17:45:00Z","v":12202,"vw":119.641251},{"c":119.385,"h":119.655,"l":119.36,"n":424,"o":119.655,"t":"2026-10-06T18:00:00Z","v":26977,"vw":119.406716},{"c":119.33,"h":119.37,"l":119.13,"n":872,"o":119.37,"t":"2026-10-06T18:15:00Z","v":71675,"vw":119.259564},{"c":119.45,"h":119.46,"l":119.295,"n":415,"o":119.3663,"t":"2026-10-06T18:30:00Z","v":24995,"vw":119.350812},{"c":119.4,"h":119.49,"l":119.4,"n":294,"o":119.405,"t":"2026-10-06T18:45:00Z","v":14444,"vw":119.43339},{"c":119.3,"h":119.4614,"l":119.29,"n":456,"o":119.41,"t":"2026-10-06T19:00:00Z","v":63124,"vw":119.322127},{"c":119.31,"h":119.395,"l":119.24,"n":750,"o":119.32,"t":"2026-10-06T19:15:00Z","v":51517,"vw":119.295229},{"c":119.34,"h":119.36,"l":119.25,"n":487,"o":119.27,"t":"2026-10-06T19:30:00Z","v":265298,"vw":119.295275},{"c":119.415,"h":119.735,"l":119.225,"n":2169,"o":119.3,"t":"2026-10-06T19:45:00Z","v":145397,"vw":119.390094},{"c":119.39,"h":119.39,"l":119.39,"n":43,"o":119.39,"t":"2026-10-06T20:00:00Z","v":45978,"vw":119.39},{"c":120,"h":120,"l":119.5944,"n":24,"o":119.7,"t":"2026-10-06T22:15:00Z","v":2159,"vw":119.826567},{"c":119.02,"h":119.02,"l":119.02,"n":3,"o":119.02,"t":"2026-10-07T08:45:00Z","v":102,"vw":119.02},{"c":119.02,"h":119.02,"l":119.02,"n":1,"o":119.02,"t":"2026-10-07T09:00:00Z","v":176,"vw":119.02},{"c":119.02,"h":119.02,"l":119.02,"n":1,"o":119.02,"t":"2026-10-07T09:15:00Z","v":100,"vw":119.02},{"c":119.02,"h":119.02,"l":119.02,"n":2,"o":119.02,"t":"2026-10-07T09:30:00Z","v":268,"vw":119.02},{"c":119.02,"h":119.02,"l":119.02,"n":2,"o":119.02,"t":"2026-10-07T10:15:00Z","v":156,"vw":119.02},{"c":119.02,"h":119.02,"l":118.5003,"n":18,"o":119.02,"t":"2026-10-07T10:45:00Z","v":2259,"vw":118.924914},{"c":118.28,"h":119.02,"l":118.2,"n":50,"o":119.02,"t":"2026-10-07T11:00:00Z","v":2953,"vw":118.80165},{"c":118.5,"h":118.7,"l":118.05,"n":70,"o":118.7,"t":"2026-10-07T11:30:00Z","v":3332,"vw":118.527617},{"c":118.32,"h":118.34,"l":118.32,"n":2,"o":118.34,"t":"2026-10-07T11:45:00Z","v":200,"vw":118.33},{"c":118.3103,"h":118.52,"l":118.29,"n":31,"o":118.52,"t":"2026-10-07T12:15:00Z","v":1956,"vw":118.365576},{"c":118.25,"h":118.25,"l":118.25,"n":9,"o":118.25,"t":"2026-10-07T12:30:00Z","v":224,"vw":118.25},{"c":119.69,"h":119.79,"l":118.3,"n":595,"o":118.42,"t":"2026-10-07T13:30:00Z","v":76259,"vw":119.23091},{"c":119.67,"h":119.75,"l":119.465,"n":746,"o":119.69,"t":"2026-10-07T13:45:00Z","v":39702,"vw":119.576064},{"c":119.245,"h":119.64,"l":119.1575,"n":709,"o":119.64,"t":"2026-10-07T14:00:00Z","v":44358,"vw":119.403393},{"c":119.47,"h":119.5,"l":119.27,"n":321,"o":119.275,"t":"2026-10-07T14:15:00Z","v":15114,"vw":119.380435},{"c":119.63,"h":119.63,"l":119.3,"n":405,"o":119.38,"t":"2026-10-07T14:30:00Z","v":22910,"vw":119.450897},{"c":119.49,"h":119.58,"l":119.4,"n":151,"o":119.55,"t":"2026-10-07T14:45:00Z","v":5177,"vw":119.520056},{"c":119.5,"h":119.605,"l":119.305,"n":688,"o":119.44,"t":"2026-10-07T15:00:00Z","v":31272,"vw":119.445479},{"c":119.35,"h":119.515,"l":119.28,"n":331,"o":119.37,"t":"2026-10-07T15:15:00Z","v":16454,"vw":119.325216},{"c":119.331,"h":119.46,"l":119.25,"n":176,"o":119.35,"t":"2026-10-07T15:30:00Z","v":11864,"vw":119.403061},{"c":119.37,"h":119.4,"l":119.29,"n":377,"o":119.39,"t":"2026-10-07T15:45:00Z","v":13281,"vw":119.333031},{"c":119.39,"h":119.45,"l":119.25,"n":302,"o":119.4,"t":"2026-10-07T16:00:00Z","v":10711,"vw":119.357428},{"c":119.26,"h":119.4199,"l":119.25,"n":296,"o":119.37,"t":"2026-10-07T16:15:00Z","v":9548,"vw":119.310476},{"c":119.35,"h":119.5,"l":119.25,"n":336,"o":119.28,"t":"2026-10-07T16:30:00Z","v":24129,"vw":119.362916},{"c":119.36,"h":119.38,"l":119.33,"n":121,"o":119.37,"t":"2026-10-07T16:45:00Z","v":3282,"vw":119.362667},{"c":119.55,"h":119.65,"l":119.36,"n":212,"o":119.36,"t":"2026-10-07T17:00:00Z","v":8879,"vw":119.496783},{"c":119.4,"h":119.55,"l":119.37,"n":187,"o":119.55,"t":"2026-10-07T17:15:00Z","v":7896,"vw":119.411139},{"c":119.415,"h":119.42,"l":119.36,"n":183,"o":119.37,"t":"2026-10-07T17:30:00Z","v":4759,"vw":119.385677},{"c":119.45,"h":119.49,"l":119.35,"n":198,"o":119.39,"t":"2026-10-07T17:45:00Z","v":8462,"vw":119.419299},{"c":119.565,"h":119.645,"l":119.45,"n":172,"o":119.45,"t":"2026-10-07T18:00:00Z","v":6497,"vw":119.525184},{"c":119.65,"h":119.65,"l":119.56,"n":187,"o":119.56,"t":"2026-10-07T18:15:00Z","v":7635,"vw":119.585113},{"c":119.33,"h":119.75,"l":119.28,"n":381,"o":119.72,"t":"2026-10-07T18:30:00Z","v":20385,"vw":119.457147},{"c":119.195,"h":119.355,"l":119.165,"n":449,"o":119.355,"t":"2026-10-07T18:45:00Z","v":23835,"vw":119.232793},{"c":119.3,"h":120.5,"l":119.195,"n":719,"o":119.195,"t":"2026-10-07T19:00:00Z","v":48243,"vw":119.402329},{"c":119.31,"h":119.415,"l":119.25,"n":417,"o":119.3,"t":"2026-10-07T19:15:00Z","v":16178,"vw":119.303119},{"c":119.395,"h":119.5,"l":119.24,"n":634,"o":119.32,"t":"2026-10-07T19:30:00Z","v":30430,"vw":119.362792},{"c":119.39,"h":119.47,"l":119.17,"n":2501,"o":119.405,"t":"2026-10-07T19:45:00Z","v":138388,"vw":119.338033},{"c":119.46,"h":119.46,"l":119.46,"n":32,"o":119.46,"t":"2026-10-07T20:00:00Z","v":49534,"vw":119.46},{"c":119.46,"h":119.46,"l":119.46,"n":1,"o":119.46,"t":"2026-10-07T22:30:00Z","v":100,"vw":119.46},{"c":118.38,"h":118.51,"l":118.38,"n":6,"o":118.51,"t":"2026-10-08T08:00:00Z","v":301,"vw":118.445323},{"c":118.36,"h":118.55,"l":118.36,"n":9,"o":118.51,"t":"2026-10-08T08:30:00Z","v":789,"vw":118.481773},{"c":118.6,"h":118.6,"l":118.6,"n":2,"o":118.6,"t":"2026-10-08T09:00:00Z","v":176,"vw":118.6},{"c":118.62,"h":118.63,"l":118.51,"n":7,"o":118.51,"t":"2026-10-08T09:15:00Z","v":853,"vw":118.585208},{"c":118.51,"h":118.51,"l":118.51,"n":5,"o":118.51,"t":"2026-10-08T09:30:00Z","v":378,"vw":118.51},{"c":118.8,"h":118.8,"l":118.8,"n":1,"o":118.8,"t":"2026-10-08T10:00:00Z","v":148,"vw":118.8},{"c":118.4,"h":118.52,"l":118.4,"n":16,"o":118.52,"t":"2026-10-08T10:15:00Z","v":789,"vw":118.440266},{"c":118.5,"h":118.51,"l":118.32,"n":14,"o":118.4,"t":"2026-10-08T10:30:00Z","v":1223,"vw":118.475},{"c":118.5,"h":118.5,"l":118.49,"n":3,"o":118.49,"t":"2026-10-08T10:45:00Z","v":312,"vw":118.496732},{"c":118.51,"h":118.51,"l":118.51,"n":3,"o":118.51,"t":"2026-10-08T11:00:00Z","v":250,"vw":118.51},{"c":118.5,"h":118.5,"l":118.5,"n":1,"o":118.5,"t":"2026-10-08T11:15:00Z","v":148,"vw":118.5},{"c":118.51,"h":118.51,"l":118.51,"n":3,"o":118.51,"t":"2026-10-08T11:30:00Z","v":250,"vw":118.51},{"c":118.5,"h":118.5,"l":118.5,"n":1,"o":118.5,"t":"2026-10-08T12:15:00Z","v":167,"vw":118.5},{"c":118.53,"h":118.6,"l":118.53,"n":2,"o":118.6,"t":"2026-10-08T12:45:00Z","v":250,"vw":118.572},{"c":119.37,"h":119.37,"l":119.09,"n":21,"o":119.09,"t":"2026-10-08T13:15:00Z","v":2167,"vw":119.153561},{"c":119.56,"h":119.79,"l":119,"n":390,"o":119.27,"t":"2026-10-08T13:30:00Z","v":34028,"vw":119.416518},{"c":119.3,"h":119.5,"l":119.19,"n":464,"o":119.45,"t":"2026-10-08T13:45:00Z","v":22211,"vw":119.349645},{"c":119.7,"h":119.7,"l":119.24,"n":342,"o":119.42,"t":"2026-10-08T14:00:00Z","v":16678,"vw":119.436458},{"c":119.745,"h":119.75,"l":119.545,"n":304,"o":119.63,"t":"2026-10-08T14:15:00Z","v":20527,"vw":119.690501},{"c":119.61,"h":119.675,"l":119.5,"n":180,"o":119.65,"t":"2026-10-08T14:30:00Z","v":5798,"vw":119.567057},{"c":119.7,"h":119.75,"l":119.53,"n":209,"o":119.59,"t":"2026-10-08T14:45:00Z","v":8894,"vw":119.655248},{"c":119.2,"h":119.745,"l":119.11,"n":596,"o":119.7,"t":"2026-10-08T15:00:00Z","v":35412,"vw":119.580354},{"c":119.215,"h":119.255,"l":119.11,"n":248,"o":119.115,"t":"2026-10-08T15:15:00Z","v":9581,"vw":119.161357},{"c":119.25,"h":119.31,"l":119,"n":280,"o":119.22,"t":"2026-10-08T15:30:00Z","v":9682,"vw":119.161209},{"c":119.31,"h":119.5,"l":119.195,"n":542,"o":119.245,"t":"2026-10-08T15:45:00Z","v":31209,"vw":119.267814},{"c":119.31,"h":119.38,"l":119.31,"n":173,"o":119.345,"t":"2026-10-08T16:00:00Z","v":5313,"vw":119.32888},{"c":119.34,"h":119.9,"l":119.3,"n":674,"o":119.32,"t":"2026-10-08T16:15:00Z","v":25567,"vw":119.580437},{"c":119.335,"h":119.46,"l":119.24,"n":225,"o":119.34,"t":"2026-10-08T16:30:00Z","v":10254,"vw":119.318211},{"c":119.27,"h":119.37,"l":118.99,"n":1047,"o":119.3,"t":"2026-10-08T16:45:00Z","v":75823,"vw":119.190538},{"c":119.28,"h":119.34,"l":118.875,"n":757,"o":119.27,"t":"2026-10-08T17:00:00Z","v":42006,"vw":119.077162},{"c":119.05,"h":119.4325,"l":118.905,"n":894,"o":119.28,"t":"2026-10-08T17:15:00Z","v":64311,"vw":119.147117},{"c":119.07,"h":119.25,"l":118.925,"n":483,"o":119.05,"t":"2026-10-08T17:30:00Z","v":98874,"vw":119.08613},{"c":119.15,"h":119.21,"l":118.92,"n":456,"o":118.97,"t":"2026-10-08T17:45:00Z","v":16561,"vw":119.063789},{"c":119.18,"h":119.29,"l":119.09,"n":350,"o":119.16,"t":"2026-10-08T18:00:00Z","v":10404,"vw":119.178158},{"c":119.115,"h":119.275,"l":119.05,"n":389,"o":119.19,"t":"2026-10-08T18:15:00Z","v":32734,"vw":119.146125},{"c":118.9775,"h":119.115,"l":118.94,"n":564,"o":119.115,"t":"2026-10-08T18:30:00Z","v":29650,"vw":119.000855},{"c":119.03,"h":119.1,"l":118.88,"n":395,"o":118.975,"t":"2026-10-08T18:45:00Z","v":20048,"vw":118.987261},{"c":118.885,"h":119.05,"l":118.69,"n":394,"o":119.015,"t":"2026-10-08T19:00:00Z","v":16265,"vw":118.890455},{"c":118.83,"h":119.01,"l":118.755,"n":498,"o":118.78,"t":"2026-10-08T19:15:00Z","v":19283,"vw":118.907244},{"c":118.82,"h":119.06,"l":118.73,"n":473,"o":118.895,"t":"2026-10-08T19:30:00Z","v":16662,"vw":118.878148},{"c":119.1,"h":119.2,"l":118.73,"n":2120,"o":118.78,"t":"2026-10-08T19:45:00Z","v":105660,"vw":119.049831},{"c":119.08,"h":119.08,"l":119.08,"n":34,"o":119.08,"t":"2026-10-08T20:00:00Z","v":126086,"vw":119.08},{"c":119.65,"h":119.65,"l":119.65,"n":64,"o":119.65,"t":"2026-10-08T20:45:00Z","v":1308,"vw":119.65},{"c":119.75,"h":119.75,"l":119.75,"n":81,"o":119.75,"t":"2026-10-08T21:00:00Z","v":6314,"vw":119.75},{"c":120,"h":120,"l":119.85,"n":68,"o":119.85,"t":"2026-10-08T21:15:00Z","v":4505,"vw":119.985118},{"c":120.01,"h":120.01,"l":120,"n":5,"o":120.01,"t":"2026-10-08T21:30:00Z","v":666,"vw":120.003333},{"c":120,"h":120,"l":120,"n":2,"o":120,"t":"2026-10-08T22:00:00Z","v":1000,"vw":120},{"c":120.1,"h":120.1,"l":120.1,"n":1,"o":120.1,"t":"2026-10-08T22:30:00Z","v":301,"vw":120.1},{"c":120,"h":120,"l":120,"n":2,"o":120,"t":"2026-10-08T23:15:00Z","v":127,"vw":120},{"c":120,"h":120,"l":120,"n":2,"o":120,"t":"2026-10-08T23:30:00Z","v":150,"vw":120},{"c":120.36,"h":120.5,"l":120.36,"n":11,"o":120.5,"t":"2026-10-09T08:00:00Z","v":953,"vw":120.41954},{"c":120.3497,"h":120.3497,"l":120.2,"n":4,"o":120.2,"t":"2026-10-09T08:15:00Z","v":307,"vw":120.27485},{"c":120.34,"h":120.34,"l":120.27,"n":5,"o":120.27,"t":"2026-10-09T08:30:00Z","v":726,"vw":120.311667},{"c":120.23,"h":120.23,"l":120.23,"n":2,"o":120.23,"t":"2026-10-09T09:45:00Z","v":127,"vw":120.23},{"c":120.03,"h":120.03,"l":120.03,"n":5,"o":120.03,"t":"2026-10-09T10:30:00Z","v":170,"vw":120.03},{"c":120.3,"h":120.3,"l":120.27,"n":6,"o":120.27,"t":"2026-10-09T10:45:00Z","v":636,"vw":120.2925},{"c":120.35,"h":120.35,"l":120.3,"n":16,"o":120.3,"t":"2026-10-09T11:15:00Z","v":1442,"vw":120.319968},{"c":120,"h":120.18,"l":120,"n":30,"o":120.18,"t":"2026-10-09T12:00:00Z","v":4001,"vw":120.028446},{"c":120,"h":120.04,"l":120,"n":4,"o":120.04,"t":"2026-10-09T12:15:00Z","v":366,"vw":120.021595},{"c":120.05,"h":120.05,"l":120,"n":17,"o":120.0232,"t":"2026-10-09T12:30:00Z","v":1300,"vw":120.02075},{"c":120.15,"h":120.15,"l":120,"n":25,"o":120,"t":"2026-10-09T12:45:00Z","v":10666,"vw":120.002528},{"c":119.97,"h":120.11,"l":119.97,"n":30,"o":120.075,"t":"2026-10-09T13:00:00Z","v":7317,"vw":120.006455},{"c":119.96,"h":119.96,"l":119.92,"n":3,"o":119.92,"t":"2026-10-09T13:15:00Z","v":290,"vw":119.937544},{"c":119.46,"h":120.6,"l":119.36,"n":2376,"o":119.77,"t":"2026-10-09T13:30:00Z","v":266337,"vw":120.017972},{"c":119.28,"h":119.5,"l":119.24,"n":1206,"o":119.415,"t":"2026-10-09T13:45:00Z","v":102361,"vw":119.395176},{"c":119.28,"h":119.4,"l":119.1,"n":1155,"o":119.315,"t":"2026-10-09T14:00:00Z","v":108423,"vw":119.245861},{"c":119.37,"h":119.4,"l":119.21,"n":382,"o":119.295,"t":"2026-10-09T14:15:00Z","v":34566,"vw":119.316604},{"c":119.43,"h":119.5,"l":119.35,"n":449,"o":119.365,"t":"2026-10-09T14:30:00Z","v":24160,"vw":119.418381},{"c":119.24,"h":119.48,"l":119.185,"n":463,"o":119.38,"t":"2026-10-09T14:45:00Z","v":38576,"vw":119.304158},{"c":119.18,"h":119.36,"l":119.18,"n":466,"o":119.24,"t":"2026-10-09T15:00:00Z","v":42577,"vw":119.276894},{"c":119.085,"h":119.195,"l":118.94,"n":501,"o":119.18,"t":"2026-10-09T15:15:00Z","v":31549,"vw":119.040515},{"c":119.275,"h":119.415,"l":119.085,"n":297,"o":119.085,"t":"2026-10-09T15:30:00Z","v":12808,"vw":119.252103},{"c":119.2,"h":119.315,"l":119.15,"n":345,"o":119.275,"t":"2026-10-09T15:45:00Z","v":671521,"vw":119.243041},{"c":119.285,"h":119.325,"l":119.16,"n":183,"o":119.18,"t":"2026-10-09T16:00:00Z","v":7451,"vw":119.231837},{"c":119.33,"h":119.33,"l":119.2,"n":243,"o":119.285,"t":"2026-10-09T16:15:00Z","v":10657,"vw":119.267243},{"c":119.23,"h":119.33,"l":119.2,"n":243,"o":119.33,"t":"2026-10-09T16:30:00Z","v":10354,"vw":119.241671},{"c":119.25,"h":119.3292,"l":119.2,"n":422,"o":119.225,"t":"2026-10-09T16:45:00Z","v":18741,"vw":119.242042},{"c":119.29,"h":119.345,"l":119.2,"n":300,"o":119.245,"t":"2026-10-09T17:00:00Z","v":17250,"vw":119.237761},{"c":119.29,"h":119.33,"l":119.24,"n":252,"o":119.29,"t":"2026-10-09T17:15:00Z","v":16921,"vw":119.272431},{"c":119.29,"h":119.345,"l":119.25,"n":284,"o":119.29,"t":"2026-10-09T17:30:00Z","v":12254,"vw":119.294141},{"c":119.36,"h":119.43,"l":119.25,"n":298,"o":119.25,"t":"2026-10-09T17:45:00Z","v":15268,"vw":119.311567},{"c":119.435,"h":119.5,"l":119.31,"n":474,"o":119.36,"t":"2026-10-09T18:00:00Z","v":49111,"vw":119.437552},{"c":119.36,"h":119.47,"l":119.35,"n":242,"o":119.44,"t":"2026-10-09T18:15:00Z","v":25441,"vw":119.42837},{"c":119.455,"h":119.48,"l":119.34,"n":281,"o":119.35,"t":"2026-10-09T18:30:00Z","v":29368,"vw":119.387823},{"c":119.51,"h":119.64,"l":119.42,"n":565,"o":119.445,"t":"2026-10-09T18:45:00Z","v":34678,"vw":119.509543},{"c":119.5801,"h":119.6,"l":119.5,"n":310,"o":119.545,"t":"2026-10-09T19:00:00Z","v":17155,"vw":119.562982},{"c":119.59,"h":119.77,"l":119.575,"n":600,"o":119.58,"t":"2026-10-09T19:15:00Z","v":33295,"vw":119.652122},{"c":119.78,"h":119.82,"l":119.58,"n":411,"o":119.59,"t":"2026-10-09T19:30:00Z","v":20053,"vw":119.653229},{"c":119.77,"h":120.07,"l":119.7,"n":2651,"o":119.765,"t":"2026-10-09T19:45:00Z","v":280169,"vw":119.886616},{"c":119.94,"h":119.94,"l":119.82,"n":41,"o":119.82,"t":"2026-10-09T20:00:00Z","v":43822,"vw":119.820297},{"c":120.3,"h":120.3,"l":119.96,"n":8,"o":120.2,"t":"2026-10-09T23:15:00Z","v":2434,"vw":120.246056},{"c":119.5,"h":119.5,"l":119.5,"n":3,"o":119.5,"t":"2026-10-12T08:45:00Z","v":299,"vw":119.5},{"c":119.5,"h":119.5,"l":119.5,"n":21,"o":119.5,"t":"2026-10-12T11:45:00Z","v":2106,"vw":119.5},{"c":119.2,"h":119.2,"l":119.2,"n":2,"o":119.2,"t":"2026-10-12T12:00:00Z","v":166,"vw":119.2},{"c":119.3,"h":119.3,"l":119.3,"n":1,"o":119.3,"t":"2026-10-12T12:30:00Z","v":125,"vw":119.3},{"c":119.5,"h":119.98,"l":119.26,"n":312,"o":119.82,"t":"2026-10-12T13:30:00Z","v":27626,"vw":119.565452},{"c":119.465,"h":119.59,"l":119.38,"n":296,"o":119.5,"t":"2026-10-12T13:45:00Z","v":36794,"vw":119.489354},{"c":119.655,"h":119.77,"l":119.4,"n":775,"o":119.49,"t":"2026-10-12T14:00:00Z","v":79007,"vw":119.513488},{"c":119.72,"h":119.92,"l":119.605,"n":343,"o":119.77,"t":"2026-10-12T14:15:00Z","v":12001,"vw":119.757513},{"c":119.71,"h":119.8,"l":119.51,"n":265,"o":119.57,"t":"2026-10-12T14:30:00Z","v":15046,"vw":119.619473},{"c":120,"h":120.16,"l":119.815,"n":240,"o":119.815,"t":"2026-10-12T14:45:00Z","v":11885,"vw":119.990524},{"c":119.86,"h":119.96,"l":119.76,"n":212,"o":119.96,"t":"2026-10-12T15:00:00Z","v":7619,"vw":119.853963},{"c":119.92,"h":119.97,"l":119.81,"n":167,"o":119.94,"t":"2026-10-12T15:15:00Z","v":6474,"vw":119.908143},{"c":119.93,"h":120.0406,"l":119.87,"n":152,"o":120,"t":"2026-10-12T15:30:00Z","v":8778,"vw":119.984266},{"c":119.99,"h":120,"l":119.89,"n":72,"o":119.945,"t":"2026-10-12T15:45:00Z","v":2728,"vw":119.947745},{"c":119.955,"h":119.955,"l":119.81,"n":214,"o":119.88,"t":"2026-10-12T16:00:00Z","v":11828,"vw":119.897117},{"c":119.88,"h":119.955,"l":119.84,"n":143,"o":119.91,"t":"2026-10-12T16:15:00Z","v":7805,"vw":119.894807},{"c":119.92,"h":119.97,"l":119.9,"n":298,"o":119.92,"t":"2026-10-12T16:30:00Z","v":18261,"vw":119.936142},{"c":119.825,"h":119.97,"l":119.81,"n":184,"o":119.915,"t":"2026-10-12T16:45:00Z","v":12664,"vw":119.881262},{"c":119.76,"h":119.955,"l":119.76,"n":174,"o":119.875,"t":"2026-10-12T17:00:00Z","v":16627,"vw":119.869322},{"c":119.74,"h":119.8,"l":119.735,"n":65,"o":119.75,"t":"2026-10-12T17:15:00Z","v":2003,"vw":119.755208},{"c":119.76,"h":119.83,"l":119.7,"n":136,"o":119.75,"t":"2026-10-12T17:30:00Z","v":6156,"vw":119.766756},{"c":119.765,"h":119.79,"l":119.68,"n":91,"o":119.705,"t":"2026-10-12T17:45:00Z","v":2429,"vw":119.729828},{"c":119.69,"h":119.755,"l":119.635,"n":90,"o":119.745,"t":"2026-10-12T18:00:00Z","v":2215,"vw":119.719588},{"c":119.6713,"h":119.69,"l":119.6,"n":138,"o":119.61,"t":"2026-10-12T18:15:00Z","v":3498,"vw":119.642119},{"c":119.705,"h":119.72,"l":119.55,"n":160,"o":119.625,"t":"2026-10-12T18:30:00Z","v":11346,"vw":119.68828},{"c":119.535,"h":119.71,"l":119.535,"n":250,"o":119.705,"t":"2026-10-12T18:45:00Z","v":7166,"vw":119.632691},{"c":119.46,"h":119.645,"l":119.41,"n":306,"o":119.55,"t":"2026-10-12T19:00:00Z","v":10246,"vw":119.512562},{"c":119.605,"h":119.605,"l":119.41,"n":342,"o":119.455,"t":"2026-10-12T19:15:00Z","v":15231,"vw":119.488281},{"c":119.6,"h":119.665,"l":119.41,"n":308,"o":119.615,"t":"2026-10-12T19:30:00Z","v":11929,"vw":119.531863},{"c":119.46,"h":119.73,"l":119.19,"n":1990,"o":119.58,"t":"2026-10-12T19:45:00Z","v":138569,"vw":119.438234},{"c":119.4,"h":119.4,"l":119.4,"n":20,"o":119.4,"t":"2026-10-12T20:00:00Z","v":66807,"vw":119.4},{"c":118.81,"h":118.81,"l":118.25,"n":15,"o":118.25,"t":"2026-10-13T08:00:00Z","v":1002,"vw":118.480795},{"c":118.56,"h":118.56,"l":118.56,"n":1,"o":118.56,"t":"2026-10-13T08:30:00Z","v":100,"vw":118.56},{"c":118.52,"h":118.9,"l":118.52,"n":16,"o":118.82,"t":"2026-10-13T11:15:00Z","v":931,"vw":118.739664},{"c":118.56,"h":118.56,"l":118.56,"n":5,"o":118.56,"t":"2026-10-13T11:30:00Z","v":350,"vw":118.56},{"c":118.62,"h":118.62,"l":118.59,"n":5,"o":118.61,"t":"2026-10-13T11:45:00Z","v":337,"vw":118.606667},{"c":118.57,"h":118.69,"l":118.57,"n":22,"o":118.69,"t":"2026-10-13T12:15:00Z","v":2278,"vw":118.61414},{"c":118.66,"h":118.66,"l":118.66,"n":1,"o":118.66,"t":"2026-10-13T12:45:00Z","v":500,"vw":118.66},{"c":119.69,"h":119.86,"l":118.67,"n":829,"o":118.82,"t":"2026-10-13T13:30:00Z","v":52972,"vw":119.402339},{"c":119.36,"h":119.75,"l":119.24,"n":301,"o":119.7,"t":"2026-10-13T13:45:00Z","v":15921,"vw":119.629082},{"c":119.37,"h":119.53,"l":119.33,"n":239,"o":119.45,"t":"2026-10-13T14:00:00Z","v":8038,"vw":119.421928},{"c":119.52,"h":119.53,"l":119.29,"n":178,"o":119.305,"t":"2026-10-13T14:15:00Z","v":8818,"vw":119.400117},{"c":119.465,"h":119.53,"l":119.34,"n":250,"o":119.5,"t":"2026-10-13T14:30:00Z","v":9362,"vw":119.447416},{"c":119.35,"h":119.565,"l":119.35,"n":265,"o":119.465,"t":"2026-10-13T14:45:00Z","v":10396,"vw":119.460132},{"c":119.3153,"h":119.32,"l":119.15,"n":254,"o":119.28,"t":"2026-10-13T15:00:00Z","v":10608,"vw":119.246541},{"c":119.24,"h":119.42,"l":119.1263,"n":272,"o":119.34,"t":"2026-10-13T15:15:00Z","v":19812,"vw":119.232885},{"c":119.38,"h":119.39,"l":119.235,"n":217,"o":119.235,"t":"2026-10-13T15:30:00Z","v":6603,"vw":119.314309},{"c":119.43,"h":119.4875,"l":119.21,"n":179,"o":119.305,"t":"2026-10-13T15:45:00Z","v":6638,"vw":119.357997},{"c":119.42,"h":119.49,"l":119.34,"n":180,"o":119.4,"t":"2026-10-13T16:00:00Z","v":7656,"vw":119.425136},{"c":119.5,"h":119.535,"l":119.43,"n":113,"o":119.49,"t":"2026-10-13T16:15:00Z","v":4269,"vw":119.475376},{"c":119.34,"h":119.59,"l":119.3,"n":224,"o":119.51,"t":"2026-10-13T16:30:00Z","v":9159,"vw":119.483609},{"c":119.29,"h":119.34,"l":119.25,"n":213,"o":119.28,"t":"2026-10-13T16:45:00Z","v":13780,"vw":119.293127},{"c":119.17,"h":119.305,"l":119.14,"n":259,"o":119.29,"t":"2026-10-13T17:00:00Z","v":36798,"vw":119.230565},{"c":119.18,"h":119.245,"l":119.11,"n":243,"o":119.17,"t":"2026-10-13T17:15:00Z","v":16277,"vw":119.153483},{"c":119.145,"h":119.23,"l":119.13,"n":192,"o":119.15,"t":"2026-10-13T17:30:00Z","v":8148,"vw":119.179045},{"c":119.16,"h":119.18,"l":119.07,"n":310,"o":119.145,"t":"2026-10-13T17:45:00Z","v":24780,"vw":119.136241},{"c":119.22,"h":119.45,"l":119.09,"n":281,"o":119.1125,"t":"2026-10-13T18:00:00Z","v":26494,"vw":119.243043},{"c":119.195,"h":119.3,"l":119.17,"n":178,"o":119.17,"t":"2026-10-13T18:15:00Z","v":7132,"vw":119.230565},{"c":119.115,"h":119.205,"l":119,"n":345,"o":119.205,"t":"2026-10-13T18:30:00Z","v":55660,"vw":119.056453},{"c":119.055,"h":119.115,"l":118.971,"n":292,"o":119.09,"t":"2026-10-13T18:45:00Z","v":10603,"vw":119.050247},{"c":119.25,"h":119.27,"l":119.01,"n":474,"o":119.09,"t":"2026-10-13T19:00:00Z","v":33116,"vw":119.159861},{"c":119.38,"h":119.49,"l":119.25,"n":439,"o":119.25,"t":"2026-10-13T19:15:00Z","v":23632,"vw":119.324237},{"c":119.34,"h":119.46,"l":119.34,"n":436,"o":119.38,"t":"2026-10-13T19:30:00Z","v":15197,"vw":119.407655},{"c":119.5,"h":119.555,"l":119.25,"n":1556,"o":119.28,"t":"2026-10-13T19:45:00Z","v":64687,"vw":119.35106},{"c":119.44,"h":119.44,"l":119.44,"n":38,"o":119.44,"t":"2026-10-13T20:00:00Z","v":43525,"vw":119.44},{"c":118.54,"h":119.16,"l":118.48,"n":78,"o":119.16,"t":"2026-10-13T21:00:00Z","v":7590,"vw":118.645638},{"c":118.15,"h":118.65,"l":118.15,"n":29,"o":118.65,"t":"2026-10-13T21:45:00Z","v":27572,"vw":118.339639},{"c":118.57,"h":118.57,"l":118.57,"n":1,"o":118.57,"t":"2026-10-13T22:45:00Z","v":100,"vw":118.57},{"c":118.53,"h":118.53,"l":118.53,"n":1,"o":118.53,"t":"2026-10-13T23:45:00Z","v":142,"vw":118.53},{"c":118.61,"h":118.63,"l":118.56,"n":8,"o":118.6,"t":"2026-10-14T12:30:00Z","v":1500,"vw":118.602},{"c":118.75,"h":118.75,"l":118.65,"n":12,"o":118.66,"t":"2026-10-14T12:45:00Z","v":1067,"vw":118.694668},{"c":118.68,"h":118.74,"l":118.61,"n":11,"o":118.74,"t":"2026-10-14T13:00:00Z","v":1379,"vw":118.65054},{"c":118.33,"h":118.71,"l":118.33,"n":34,"o":118.61,"t":"2026-10-14T13:15:00Z","v":4006,"vw":118.539949},{"c":118.235,"h":118.9,"l":118.16,"n":989,"o":118.5,"t":"2026-10-14T13:30:00Z","v":107582,"vw":118.532568},{"c":117.72,"h":118.315,"l":117.59,"n":998,"o":118.24,"t":"2026-10-14T13:45:00Z","v":248394,"vw":118.011829},{"c":117.635,"h":117.82,"l":117.26,"n":1354,"o":117.635,"t":"2026-10-14T14:00:00Z","v":128714,"vw":117.552909},{"c":117.66,"h":117.88,"l":117.53,"n":658,"o":117.635,"t":"2026-10-14T14:15:00Z","v":65324,"vw":117.688554},{"c":117.695,"h":117.815,"l":117.6,"n":450,"o":117.675,"t":"2026-10-14T14:30:00Z","v":29014,"vw":117.692232},{"c":117.795,"h":117.84,"l":117.64,"n":336,"o":117.66,"t":"2026-10-14T14:45:00Z","v":17895,"vw":117.720418},{"c":117.7,"h":117.815,"l":117.69,"n":1344,"o":117.805,"t":"2026-10-14T15:00:00Z","v":87499,"vw":117.75832},{"c":117.77,"h":117.79,"l":117.645,"n":671,"o":117.7,"t":"2026-10-14T15:15:00Z","v":40897,"vw":117.697484},{"c":117.74,"h":117.8,"l":117.6,"n":658,"o":117.75,"t":"2026-10-14T15:30:00Z","v":34177,"vw":117.666733},{"c":117.685,"h":117.91,"l":117.6,"n":543,"o":117.77,"t":"2026-10-14T15:45:00Z","v":29229,"vw":117.767204},{"c":117.625,"h":117.72,"l":117.55,"n":682,"o":117.675,"t":"2026-10-14T16:00:00Z","v":46847,"vw":117.634865},{"c":117.68,"h":117.75,"l":117.595,"n":978,"o":117.63,"t":"2026-10-14T16:15:00Z","v":48196,"vw":117.674914},{"c":117.91,"h":117.95,"l":117.64,"n":678,"o":117.65,"t":"2026-10-14T16:30:00Z","v":36189,"vw":117.743406},{"c":117.75,"h":117.95,"l":117.71,"n":470,"o":117.91,"t":"2026-10-14T16:45:00Z","v":35147,"vw":117.774215},{"c":117.75,"h":117.78,"l":117.64,"n":460,"o":117.77,"t":"2026-10-14T17:00:00Z","v":24991,"vw":117.710417},{"c":117.635,"h":117.81,"l":117.6,"n":599,"o":117.73,"t":"2026-10-14T17:15:00Z","v":87160,"vw":117.674674},{"c":117.59,"h":117.65,"l":117.51,"n":850,"o":117.65,"t":"2026-10-14T17:30:00Z","v":46969,"vw":117.587492},{"c":117.6,"h":117.645,"l":117.5,"n":674,"o":117.6,"t":"2026-10-14T17:45:00Z","v":28337,"vw":117.57862},{"c":117.865,"h":117.87,"l":117.59,"n":768,"o":117.64,"t":"2026-10-14T18:00:00Z","v":24752,"vw":117.713767},{"c":117.585,"h":117.9,"l":117.5,"n":868,"o":117.855,"t":"2026-10-14T18:15:00Z","v":38390,"vw":117.602233},{"c":117.545,"h":117.71,"l":117.53,"n":788,"o":117.55,"t":"2026-10-14T18:30:00Z","v":34588,"vw":117.611941},{"c":117.725,"h":117.78,"l":117.5255,"n":998,"o":117.54,"t":"2026-10-14T18:45:00Z","v":111541,"vw":117.580877},{"c":117.57,"h":117.69,"l":117.54,"n":931,"o":117.69,"t":"2026-10-14T19:00:00Z","v":48928,"vw":117.604078},{"c":117.675,"h":117.7,"l":117.53,"n":984,"o":117.56,"t":"2026-10-14T19:15:00Z","v":44039,"vw":117.606134},{"c":117.79,"h":117.85,"l":117.66,"n":987,"o":117.665,"t":"2026-10-14T19:30:00Z","v":47773,"vw":117.767083},{"c":117.46,"h":117.79,"l":117.3,"n":3423,"o":117.79,"t":"2026-10-14T19:45:00Z","v":203969,"vw":117.538184},{"c":117.36,"h":117.46,"l":117.36,"n":49,"o":117.36,"t":"2026-10-14T20:00:00Z","v":121689,"vw":117.360087},{"c":117.07,"h":117.07,"l":117.07,"n":4,"o":117.07,"t":"2026-10-14T22:15:00Z","v":250,"vw":117.07},{"c":117.01,"h":117.07,"l":117.01,"n":6,"o":117.07,"t":"2026-10-14T22:30:00Z","v":600,"vw":117.056928},{"c":116.77,"h":116.77,"l":116.77,"n":3,"o":116.77,"t":"2026-10-14T23:00:00Z","v":256,"vw":116.77},{"c":116.7,"h":116.7,"l":116.7,"n":1,"o":116.7,"t":"2026-10-14T23:15:00Z","v":171,"vw":116.7},{"c":116.2,"h":116.2,"l":116.05,"n":9,"o":116.05,"t":"2026-10-15T08:00:00Z","v":659,"vw":116.145603},{"c":116.71,"h":116.72,"l":116.35,"n":53,"o":116.35,"t":"2026-10-15T08:15:00Z","v":2925,"vw":116.647217},{"c":117.28,"h":117.28,"l":116.71,"n":9,"o":116.96,"t":"2026-10-15T08:45:00Z","v":729,"vw":116.869194},{"c":116.53,"h":116.53,"l":116.25,"n":4,"o":116.25,"t":"2026-10-15T09:15:00Z","v":206,"vw":116.39},{"c":116.71,"h":116.71,"l":116.71,"n":4,"o":116.71,"t":"2026-10-15T09:30:00Z","v":131,"vw":116.71},{"c":116.7003,"h":116.71,"l":116.7003,"n":2,"o":116.71,"t":"2026-10-15T10:15:00Z","v":256,"vw":116.70515},{"c":116.92,"h":116.92,"l":116.71,"n":4,"o":116.74,"t":"2026-10-15T10:30:00Z","v":350,"vw":116.79},{"c":116.71,"h":116.72,"l":116.71,"n":9,"o":116.71,"t":"2026-10-15T11:00:00Z","v":1202,"vw":116.710961},{"c":117.15,"h":117.15,"l":117.15,"n":1,"o":117.15,"t":"2026-10-15T12:00:00Z","v":136,"vw":117.15},{"c":117.3,"h":118.38,"l":116.77,"n":14,"o":116.77,"t":"2026-10-15T12:30:00Z","v":1446,"vw":117.470712},{"c":117.41,"h":117.41,"l":117.41,"n":4,"o":117.41,"t":"2026-10-15T13:00:00Z","v":250,"vw":117.41},{"c":117.37,"h":117.68,"l":117.2,"n":937,"o":117.31,"t":"2026-10-15T13:30:00Z","v":62865,"vw":117.37526},{"c":117.29,"h":117.575,"l":116.85,"n":2333,"o":117.34,"t":"2026-10-15T13:45:00Z","v":166208,"vw":117.217224},{"c":117.12,"h":117.415,"l":117,"n":1001,"o":117.28,"t":"2026-10-15T14:00:00Z","v":91986,"vw":117.168155},{"c":117.24,"h":117.36,"l":117,"n":831,"o":117.09,"t":"2026-10-15T14:15:00Z","v":52685,"vw":117.112632},{"c":117.175,"h":117.35,"l":117.01,"n":696,"o":117.27,"t":"2026-10-15T14:30:00Z","v":52243,"vw":117.177154},{"c":117.595,"h":117.75,"l":117.06,"n":782,"o":117.21,"t":"2026-10-15T14:45:00Z","v":52339,"vw":117.359368},{"c":117.255,"h":117.66,"l":117.19,"n":887,"o":117.66,"t":"2026-10-15T15:00:00Z","v":46074,"vw":117.37835},{"c":117.51,"h":117.51,"l":117.11,"n":1351,"o":117.2,"t":"2026-10-15T15:15:00Z","v":86782,"vw":117.237812},{"c":117.27,"h":117.405,"l":117.21,"n":527,"o":117.32,"t":"2026-10-15T15:30:00Z","v":21299,"vw":117.308613},{"c":117.34,"h":117.455,"l":117.19,"n":548,"o":117.25,"t":"2026-10-15T15:45:00Z","v":27560,"vw":117.336361},{"c":117.395,"h":117.395,"l":117.2,"n":588,"o":117.38,"t":"2026-10-15T16:00:00Z","v":42258,"vw":117.295246},{"c":117.04,"h":117.4,"l":117,"n":648,"o":117.4,"t":"2026-10-15T16:15:00Z","v":58693,"vw":117.174619},{"c":117.07,"h":117.25,"l":117,"n":642,"o":117.04,"t":"2026-10-15T16:30:00Z","v":75741,"vw":117.080714},{"c":117.05,"h":117.16,"l":117,"n":539,"o":117.1,"t":"2026-10-15T16:45:00Z","v":36104,"vw":117.06149},{"c":117.15,"h":117.24,"l":117,"n":624,"o":117.03,"t":"2026-10-15T17:00:00Z","v":70834,"vw":117.084767},{"c":117.37,"h":117.38,"l":117.155,"n":385,"o":117.155,"t":"2026-10-15T17:15:00Z","v":36255,"vw":117.244277},{"c":117.41,"h":117.5,"l":117.335,"n":421,"o":117.4,"t":"2026-10-15T17:30:00Z","v":19772,"vw":117.430001},{"c":117.135,"h":117.415,"l":117,"n":598,"o":117.41,"t":"2026-10-15T17:45:00Z","v":55250,"vw":117.044345},{"c":117.12,"h":117.2599,"l":117.065,"n":386,"o":117.135,"t":"2026-10-15T18:00:00Z","v":27591,"vw":117.149927},{"c":117.06,"h":117.13,"l":117.01,"n":582,"o":117.13,"t":"2026-10-15T18:15:00Z","v":34776,"vw":117.06423},{"c":117.095,"h":117.145,"l":117,"n":716,"o":117.02,"t":"2026-10-15T18:30:00Z","v":60263,"vw":117.046471},{"c":117.15,"h":117.17,"l":117.05,"n":598,"o":117.06,"t":"2026-10-15T18:45:00Z","v":42238,"vw":117.089829},{"c":117.205,"h":117.38,"l":117.14,"n":689,"o":117.16,"t":"2026-10-15T19:00:00Z","v":35645,"vw":117.260423},{"c":117.32,"h":117.32,"l":117.11,"n":1110,"o":117.19,"t":"2026-10-15T19:15:00Z","v":52322,"vw":117.187358},{"c":117.49,"h":117.505,"l":117.265,"n":942,"o":117.27,"t":"2026-10-15T19:30:00Z","v":54117,"vw":117.414577},{"c":117.44,"h":117.705,"l":117.125,"n":3553,"o":117.5,"t":"2026-10-15T19:45:00Z","v":259720,"vw":117.470698},{"c":117.55,"h":117.55,"l":117.44,"n":34,"o":117.44,"t":"2026-10-15T20:00:00Z","v":222361,"vw":117.549749},{"c":117.625,"h":117.84,"l":117.12,"n":401,"o":117.13,"t":"2026-10-16T13:30:00Z","v":44613,"vw":117.338719},{"c":117.77,"h":117.8,"l":117.35,"n":396,"o":117.74,"t":"2026-10-16T13:45:00Z","v":29661,"vw":117.640998},{"c":117.55,"h":117.95,"l":117.46,"n":374,"o":117.72,"t":"2026-10-16T14:00:00Z","v":17669,"vw":117.695178},{"c":117.65,"h":117.84,"l":117.5,"n":326,"o":117.55,"t":"2026-10-16T14:15:00Z","v":16184,"vw":117.639822},{"c":117.55,"h":117.87,"l":117.4,"n":553,"o":117.69,"t":"2026-10-16T14:30:00Z","v":39247,"vw":117.568863},{"c":117.78,"h":117.8,"l":117.34,"n":610,"o":117.54,"t":"2026-10-16T14:45:00Z","v":68266,"vw":117.549004},{"c":117.555,"h":117.65,"l":117.24,"n":722,"o":117.61,"t":"2026-10-16T15:00:00Z","v":36681,"vw":117.401092},{"c":117.375,"h":117.555,"l":117.14,"n":836,"o":117.555,"t":"2026-10-16T15:15:00Z","v":70460,"vw":117.23315},{"c":117.22,"h":117.55,"l":117.22,"n":466,"o":117.31,"t":"2026-10-16T15:30:00Z","v":22122,"vw":117.404462},{"c":117.18,"h":117.29,"l":117.08,"n":662,"o":117.23,"t":"2026-10-16T15:45:00Z","v":42724,"vw":117.208321},{"c":117.21,"h":117.44,"l":117.11,"n":570,"o":117.23,"t":"2026-10-16T16:00:00Z","v":38402,"vw":117.243601},{"c":117.13,"h":117.28,"l":117.11,"n":364,"o":117.275,"t":"2026-10-16T16:15:00Z","v":26072,"vw":117.166869},{"c":117.245,"h":117.3,"l":117.01,"n":697,"o":117.13,"t":"2026-10-16T16:30:00Z","v":50291,"vw":117.121609},{"c":117.441,"h":117.5,"l":117.24,"n":431,"o":117.26,"t":"2026-10-16T16:45:00Z","v":43266,"vw":117.289941},{"c":117.165,"h":117.48,"l":117.15,"n":406,"o":117.48,"t":"2026-10-16T17:00:00Z","v":41447,"vw":117.250784},{"c":117.35,"h":117.4,"l":117.02,"n":864,"o":117.185,"t":"2026-10-16T17:15:00Z","v":52207,"vw":117.162297},{"c":117.37,"h":117.53,"l":117.2,"n":456,"o":117.3,"t":"2026-10-16T17:30:00Z","v":25207,"vw":117.387561},{"c":117.085,"h":117.44,"l":117.01,"n":561,"o":117.44,"t":"2026-10-16T17:45:00Z","v":35252,"vw":117.09308},{"c":117.29,"h":117.429,"l":116.98,"n":1362,"o":117.07,"t":"2026-10-16T18:00:00Z","v":133592,"vw":117.050808},{"c":117.345,"h":117.45,"l":117.145,"n":633,"o":117.27,"t":"2026-10-16T18:15:00Z","v":22984,"vw":117.319171},{"c":117.19,"h":117.605,"l":117.15,"n":488,"o":117.345,"t":"2026-10-16T18:30:00Z","v":21695,"vw":117.373752},{"c":117.3,"h":117.36,"l":117.01,"n":1036,"o":117.235,"t":"2026-10-16T18:45:00Z","v":97736,"vw":117.095141},{"c":117.28,"h":117.41,"l":117.095,"n":960,"o":117.285,"t":"2026-10-16T19:00:00Z","v":73332,"vw":117.235839},{"c":117.55,"h":117.57,"l":117.165,"n":529,"o":117.265,"t":"2026-10-16T19:15:00Z","v":24422,"vw":117.368746},{"c":117.225,"h":117.635,"l":117.16,"n":890,"o":117.57,"t":"2026-10-16T19:30:00Z","v":63877,"vw":117.247215},{"c":117.24,"h":117.37,"l":117.16,"n":1926,"o":117.24,"t":"2026-10-16T19:45:00Z","v":108792,"vw":117.225045},{"c":117.18,"h":117.18,"l":117.18,"n":19,"o":117.18,"t":"2026-10-16T20:00:00Z","v":54444,"vw":117.18},{"c":118.19,"h":118.9997,"l":118.19,"n":10,"o":118.19,"t":"2026-10-19T08:00:00Z","v":1051,"vw":118.35703},{"c":118.26,"h":118.31,"l":118.21,"n":13,"o":118.21,"t":"2026-10-19T08:15:00Z","v":1146,"vw":118.286578},{"c":118.43,"h":118.43,"l":118.43,"n":1,"o":118.43,"t":"2026-10-19T08:45:00Z","v":112,"vw":118.43},{"c":118.31,"h":118.31,"l":118.31,"n":2,"o":118.31,"t":"2026-10-19T10:45:00Z","v":342,"vw":118.31},{"c":118.31,"h":118.31,"l":118.31,"n":6,"o":118.31,"t":"2026-10-19T11:00:00Z","v":368,"vw":118.31},{"c":118.25,"h":118.25,"l":118.25,"n":3,"o":118.25,"t":"2026-10-19T11:15:00Z","v":280,"vw":118.25},{"c":118.25,"h":118.25,"l":118.2,"n":13,"o":118.2,"t":"2026-10-19T12:00:00Z","v":1321,"vw":118.222493},{"c":118.1,"h":118.19,"l":117.7,"n":28,"o":117.7,"t":"2026-10-19T12:30:00Z","v":1673,"vw":117.818667},{"c":118.01,"h":118.01,"l":118.01,"n":114,"o":118.01,"t":"2026-10-19T13:15:00Z","v":263,"vw":118.01},{"c":117.78,"h":118.04,"l":117.33,"n":598,"o":117.71,"t":"2026-10-19T13:30:00Z","v":43101,"vw":117.743456},{"c":117.52,"h":118.09,"l":117.41,"n":579,"o":117.87,"t":"2026-10-19T13:45:00Z","v":38153,"vw":117.838121},{"c":117.82,"h":117.89,"l":117.23,"n":526,"o":117.47,"t":"2026-10-19T14:00:00Z","v":29277,"vw":117.535879},{"c":117.4801,"h":118.005,"l":117.4801,"n":272,"o":117.85,"t":"2026-10-19T14:15:00Z","v":12546,"vw":117.853273},{"c":117.44,"h":117.82,"l":117.31,"n":502,"o":117.78,"t":"2026-10-19T14:30:00Z","v":34865,"vw":117.489493},{"c":117.48,"h":117.56,"l":117.24,"n":541,"o":117.56,"t":"2026-10-19T14:45:00Z","v":25912,"vw":117.358306},{"c":117.48,"h":117.67,"l":117.38,"n":327,"o":117.43,"t":"2026-10-19T15:00:00Z","v":13404,"vw":117.518182},{"c":117.38,"h":117.48,"l":117.33,"n":333,"o":117.425,"t":"2026-10-19T15:15:00Z","v":12093,"vw":117.405092},{"c":117.44,"h":117.44,"l":117.26,"n":317,"o":117.31,"t":"2026-10-19T15:30:00Z","v":12319,"vw":117.335211},{"c":117.38,"h":117.555,"l":117.28,"n":407,"o":117.37,"t":"2026-10-19T15:45:00Z","v":32976,"vw":117.398786},{"c":117.19,"h":117.47,"l":117.19,"n":247,"o":117.43,"t":"2026-10-19T16:00:00Z","v":11381,"vw":117.363577},{"c":117.335,"h":117.345,"l":117.18,"n":505,"o":117.19,"t":"2026-10-19T16:15:00Z","v":32283,"vw":117.224224},{"c":117.33,"h":117.39,"l":117.255,"n":275,"o":117.335,"t":"2026-10-19T16:30:00Z","v":10751,"vw":117.33974},{"c":117.21,"h":117.31,"l":117.18,"n":284,"o":117.31,"t":"2026-10-19T16:45:00Z","v":15319,"vw":117.213472},{"c":117.36,"h":117.41,"l":117.22,"n":208,"o":117.23,"t":"2026-10-19T17:00:00Z","v":8050,"vw":117.335126},{"c":117.41,"h":117.44,"l":117.3,"n":194,"o":117.34,"t":"2026-10-19T17:15:00Z","v":9021,"vw":117.390858},{"c":117.38,"h":117.56,"l":117.38,"n":270,"o":117.41,"t":"2026-10-19T17:30:00Z","v":9223,"vw":117.448997},{"c":117.36,"h":117.43,"l":117.23,"n":435,"o":117.355,"t":"2026-10-19T17:45:00Z","v":24786,"vw":117.324228},{"c":117.37,"h":117.43,"l":117.3,"n":218,"o":117.38,"t":"2026-10-19T18:00:00Z","v":5358,"vw":117.373913},{"c":117.43,"h":117.44,"l":117.3,"n":295,"o":117.365,"t":"2026-10-19T18:15:00Z","v":11938,"vw":117.376849},{"c":117.525,"h":117.525,"l":117.27,"n":372,"o":117.44,"t":"2026-10-19T18:30:00Z","v":15447,"vw":117.420525},{"c":117.365,"h":117.57,"l":117.365,"n":344,"o":117.56,"t":"2026-10-19T18:45:00Z","v":15965,"vw":117.48924},{"c":117.39,"h":117.56,"l":117.36,"n":352,"o":117.44,"t":"2026-10-19T19:00:00Z","v":16129,"vw":117.441073},{"c":117.45,"h":117.525,"l":117.33,"n":569,"o":117.385,"t":"2026-10-19T19:15:00Z","v":21517,"vw":117.452245},{"c":117.495,"h":117.62,"l":117.33,"n":527,"o":117.43,"t":"2026-10-19T19:30:00Z","v":17000,"vw":117.476503},{"c":117.1,"h":117.4675,"l":116.995,"n":2868,"o":117.4675,"t":"2026-10-19T19:45:00Z","v":249717,"vw":117.077522},{"c":117.05,"h":117.05,"l":117.05,"n":37,"o":117.05,"t":"2026-10-19T20:00:00Z","v":68280,"vw":117.05},{"c":117,"h":117,"l":117,"n":1,"o":117,"t":"2026-10-19T21:45:00Z","v":100,"vw":117},{"c":117.15,"h":117.16,"l":117.15,"n":68,"o":117.15,"t":"2026-10-20T11:30:00Z","v":1267,"vw":117.15266},{"c":117.1,"h":117.1,"l":117.1,"n":16,"o":117.1,"t":"2026-10-20T12:15:00Z","v":1266,"vw":117.1},{"c":117.47,"h":117.84,"l":117.15,"n":654,"o":117.17,"t":"2026-10-20T13:30:00Z","v":41295,"vw":117.46009},{"c":117.55,"h":117.57,"l":117.2,"n":955,"o":117.47,"t":"2026-10-20T13:45:00Z","v":110420,"vw":117.403955},{"c":117.5,"h":117.585,"l":117.38,"n":709,"o":117.54,"t":"2026-10-20T14:00:00Z","v":79474,"vw":117.437805},{"c":117.9,"h":118.01,"l":117.5,"n":1403,"o":117.55,"t":"2026-10-20T14:15:00Z","v":82615,"vw":117.881557},{"c":117.995,"h":118.14,"l":117.71,"n":596,"o":117.96,"t":"2026-10-20T14:30:00Z","v":34933,"vw":117.93395},{"c":117.79,"h":118.005,"l":117.67,"n":400,"o":117.995,"t":"2026-10-20T14:45:00Z","v":15755,"vw":117.788433},{"c":117.695,"h":117.92,"l":117.47,"n":912,"o":117.73,"t":"2026-10-20T15:00:00Z","v":73843,"vw":117.670773},{"c":117.445,"h":117.8,"l":117.41,"n":384,"o":117.72,"t":"2026-10-20T15:15:00Z","v":16662,"vw":117.526574},{"c":117.65,"h":117.7,"l":117.33,"n":315,"o":117.41,"t":"2026-10-20T15:30:00Z","v":14624,"vw":117.520224},{"c":117.6,"h":117.74,"l":117.52,"n":310,"o":117.65,"t":"2026-10-20T15:45:00Z","v":12892,"vw":117.63284},{"c":117.41,"h":117.8,"l":117.36,"n":292,"o":117.65,"t":"2026-10-20T16:00:00Z","v":39839,"vw":117.620891},{"c":117.44,"h":117.48,"l":117.2,"n":448,"o":117.4225,"t":"2026-10-20T16:15:00Z","v":21633,"vw":117.317978},{"c":117.45,"h":117.5,"l":117.28,"n":347,"o":117.42,"t":"2026-10-20T16:30:00Z","v":22537,"vw":117.411527},{"c":117.45,"h":117.49,"l":117.37,"n":294,"o":117.4378,"t":"2026-10-20T16:45:00Z","v":17061,"vw":117.438023},{"c":117.37,"h":117.49,"l":117.24,"n":353,"o":117.47,"t":"2026-10-20T17:00:00Z","v":24513,"vw":117.32141},{"c":117.34,"h":117.46,"l":117.31,"n":333,"o":117.4,"t":"2026-10-20T17:15:00Z","v":38734,"vw":117.382552},{"c":117.43,"h":117.465,"l":117.24,"n":395,"o":117.35,"t":"2026-10-20T17:30:00Z","v":26458,"vw":117.347052},{"c":117.46,"h":117.73,"l":117.425,"n":379,"o":117.45,"t":"2026-10-20T17:45:00Z","v":22348,"vw":117.585279},{"c":117.515,"h":117.57,"l":117.475,"n":156,"o":117.48,"t":"2026-10-20T18:00:00Z","v":7006,"vw":117.508747},{"c":117.57,"h":117.57,"l":117.41,"n":312,"o":117.515,"t":"2026-10-20T18:15:00Z","v":13477,"vw":117.504694},{"c":117.69,"h":117.85,"l":117.52,"n":427,"o":117.57,"t":"2026-10-20T18:30:00Z","v":51511,"vw":117.738901},{"c":117.655,"h":117.75,"l":117.62,"n":254,"o":117.66,"t":"2026-10-20T18:45:00Z","v":15274,"vw":117.674929},{"c":117.515,"h":117.71,"l":117.515,"n":435,"o":117.69,"t":"2026-10-20T19:00:00Z","v":34867,"vw":117.651009},{"c":117.59,"h":117.73,"l":117.505,"n":480,"o":117.505,"t":"2026-10-20T19:15:00Z","v":50308,"vw":117.604566},{"c":117.49,"h":117.62,"l":117.44,"n":805,"o":117.62,"t":"2026-10-20T19:30:00Z","v":88507,"vw":117.51674},{"c":117.515,"h":117.62,"l":117.33,"n":2268,"o":117.5,"t":"2026-10-20T19:45:00Z","v":156953,"vw":117.443832},{"c":117.48,"h":117.48,"l":117.48,"n":26,"o":117.48,"t":"2026-10-20T20:00:00Z","v":124567,"vw":117.48},{"c":118.23,"h":118.28,"l":118.2,"n":4,"o":118.28,"t":"2026-10-21T08:00:00Z","v":465,"vw":118.245613},{"c":118.23,"h":118.24,"l":118.22,"n":3,"o":118.24,"t":"2026-10-21T08:15:00Z","v":346,"vw":118.229798},{"c":117.9588,"h":117.9588,"l":117.9588,"n":13,"o":117.9588,"t":"2026-10-21T13:15:00Z","v":611,"vw":117.9588},{"c":117.93,"h":118.01,"l":117.51,"n":570,"o":117.51,"t":"2026-10-21T13:30:00Z","v":36597,"vw":117.865303},{"c":118.16,"h":118.16,"l":117.7793,"n":451,"o":117.7793,"t":"2026-10-21T13:45:00Z","v":22565,"vw":118.007825},{"c":117.73,"h":118.2,"l":117.72,"n":508,"o":118.125,"t":"2026-10-21T14:00:00Z","v":38188,"vw":117.99087},{"c":117.975,"h":118.05,"l":117.72,"n":461,"o":117.74,"t":"2026-10-21T14:15:00Z","v":30725,"vw":117.948237},{"c":117.87,"h":118.05,"l":117.75,"n":414,"o":117.92,"t":"2026-10-21T14:30:00Z","v":21116,"vw":117.918231},{"c":117.855,"h":117.93,"l":117.75,"n":235,"o":117.825,"t":"2026-10-21T14:45:00Z","v":14162,"vw":117.837655},{"c":117.84,"h":117.92,"l":117.74,"n":237,"o":117.845,"t":"2026-10-21T15:00:00Z","v":6509,"vw":117.820259},{"c":118.03,"h":118.03,"l":117.79,"n":206,"o":117.8,"t":"2026-10-21T15:15:00Z","v":11915,"vw":117.962691},{"c":118.045,"h":118.08,"l":117.91,"n":256,"o":118,"t":"2026-10-21T15:30:00Z","v":21879,"vw":117.990646},{"c":117.97,"h":118.22,"l":117.84,"n":270,"o":118.08,"t":"2026-10-21T15:45:00Z","v":23145,"vw":118.13756},{"c":117.855,"h":117.87,"l":117.76,"n":89,"o":117.85,"t":"2026-10-21T16:00:00Z","v":3304,"vw":117.82375},{"c":117.75,"h":117.86,"l":117.75,"n":149,"o":117.86,"t":"2026-10-21T16:15:00Z","v":4453,"vw":117.804289},{"c":117.69,"h":117.99,"l":117.69,"n":295,"o":117.78,"t":"2026-10-21T16:30:00Z","v":13475,"vw":117.802324},{"c":117.86,"h":117.895,"l":117.66,"n":96,"o":117.66,"t":"2026-10-21T16:45:00Z","v":4692,"vw":117.826194},{"c":117.73,"h":117.855,"l":117.68,"n":274,"o":117.855,"t":"2026-10-21T17:00:00Z","v":15800,"vw":117.743608},{"c":117.79,"h":117.79,"l":117.73,"n":86,"o":117.73,"t":"2026-10-21T17:15:00Z","v":6906,"vw":117.787818},{"c":117.525,"h":117.77,"l":117.5,"n":434,"o":117.755,"t":"2026-10-21T17:30:00Z","v":152694,"vw":117.656167},{"c":117.63,"h":117.69,"l":117.55,"n":331,"o":117.55,"t":"2026-10-21T17:45:00Z","v":25527,"vw":117.611249},{"c":117.58,"h":117.65,"l":117.58,"n":155,"o":117.63,"t":"2026-10-21T18:00:00Z","v":8127,"vw":117.610282},{"c":117.52,"h":117.66,"l":117.52,"n":219,"o":117.62,"t":"2026-10-21T18:15:00Z","v":68232,"vw":117.645465},{"c":117.55,"h":117.615,"l":117.54,"n":106,"o":117.54,"t":"2026-10-21T18:30:00Z","v":7972,"vw":117.580282},{"c":117.61,"h":117.66,"l":117.515,"n":359,"o":117.55,"t":"2026-10-21T18:45:00Z","v":11816,"vw":117.568443},{"c":117.825,"h":118,"l":117.5,"n":699,"o":117.51,"t":"2026-10-21T19:00:00Z","v":30311,"vw":117.780886},{"c":117.88,"h":117.92,"l":117.71,"n":220,"o":117.825,"t":"2026-10-21T19:15:00Z","v":10373,"vw":117.818536},{"c":117.56,"h":117.845,"l":117.5,"n":499,"o":117.845,"t":"2026-10-21T19:30:00Z","v":36467,"vw":117.627153},{"c":117.5,"h":117.61,"l":117.49,"n":1865,"o":117.52,"t":"2026-10-21T19:45:00Z","v":137464,"vw":117.532853},{"c":117.5,"h":117.5,"l":117.5,"n":22,"o":117.5,"t":"2026-10-21T20:00:00Z","v":50570,"vw":117.5},{"c":116.65,"h":116.65,"l":116.05,"n":9,"o":116.5,"t":"2026-10-22T08:00:00Z","v":447,"vw":116.4},{"c":116.8,"h":117.11,"l":116.5,"n":26,"o":116.5,"t":"2026-10-22T09:00:00Z","v":2065,"vw":116.731389},{"c":117.06,"h":117.06,"l":117.06,"n":4,"o":117.06,"t":"2026-10-22T11:00:00Z","v":179,"vw":117.06},{"c":117.25,"h":117.25,"l":117.25,"n":24,"o":117.25,"t":"2026-10-22T12:15:00Z","v":1014,"vw":117.25},{"c":117.27,"h":117.27,"l":117.27,"n":5,"o":117.27,"t":"2026-10-22T12:30:00Z","v":241,"vw":117.27},{"c":117.26,"h":117.26,"l":117.26,"n":2,"o":117.26,"t":"2026-10-22T12:45:00Z","v":250,"vw":117.26},{"c":117.635,"h":117.85,"l":117.25,"n":351,"o":117.46,"t":"2026-10-22T13:30:00Z","v":26680,"vw":117.522824},{"c":117.675,"h":117.8,"l":117.5,"n":534,"o":117.5,"t":"2026-10-22T13:45:00Z","v":35488,"vw":117.700971},{"c":117.74,"h":117.805,"l":117.55,"n":351,"o":117.675,"t":"2026-10-22T14:00:00Z","v":17591,"vw":117.7145},{"c":117.77,"h":117.7718,"l":117.55,"n":403,"o":117.755,"t":"2026-10-22T14:15:00Z","v":11253,"vw":117.674363},{"c":117.49,"h":117.78,"l":117.36,"n":293,"o":117.6,"t":"2026-10-22T14:30:00Z","v":11656,"vw":117.677775},{"c":117.63,"h":117.67,"l":117.255,"n":533,"o":117.44,"t":"2026-10-22T14:45:00Z","v":26284,"vw":117.467681},{"c":117.25,"h":117.6,"l":117.21,"n":1178,"o":117.5,"t":"2026-10-22T15:00:00Z","v":108639,"vw":117.279501},{"c":117.2661,"h":117.48,"l":117.22,"n":881,"o":117.25,"t":"2026-10-22T15:15:00Z","v":76954,"vw":117.341805},{"c":117.225,"h":117.44,"l":117.1,"n":479,"o":117.295,"t":"2026-10-22T15:30:00Z","v":38316,"vw":117.278629},{"c":117.35,"h":117.46,"l":117.15,"n":571,"o":117.225,"t":"2026-10-22T15:45:00Z","v":58927,"vw":117.322678},{"c":117.44,"h":117.49,"l":117.235,"n":355,"o":117.36,"t":"2026-10-22T16:00:00Z","v":21199,"vw":117.374013},{"c":117.23,"h":117.44,"l":117.18,"n":207,"o":117.44,"t":"2026-10-22T16:15:00Z","v":14959,"vw":117.286449},{"c":117.27,"h":117.3,"l":117.14,"n":309,"o":117.23,"t":"2026-10-22T16:30:00Z","v":16651,"vw":117.206033},{"c":117.37,"h":117.43,"l":117.16,"n":392,"o":117.27,"t":"2026-10-22T16:45:00Z","v":24837,"vw":117.261271},{"c":117.28,"h":117.345,"l":117.1756,"n":417,"o":117.345,"t":"2026-10-22T17:00:00Z","v":24051,"vw":117.245734},{"c":117.36,"h":117.44,"l":117.28,"n":284,"o":117.28,"t":"2026-10-22T17:15:00Z","v":17284,"vw":117.375159},{"c":117.38,"h":117.545,"l":117.36,"n":131,"o":117.365,"t":"2026-10-22T17:30:00Z","v":7387,"vw":117.443507},{"c":117.3,"h":117.41,"l":117.21,"n":395,"o":117.4,"t":"2026-10-22T17:45:00Z","v":17493,"vw":117.281978},{"c":117.38,"h":117.455,"l":117.2,"n":459,"o":117.31,"t":"2026-10-22T18:00:00Z","v":22411,"vw":117.331911},{"c":117.44,"h":117.48,"l":117.28,"n":272,"o":117.405,"t":"2026-10-22T18:15:00Z","v":10761,"vw":117.380466},{"c":117.28,"h":117.47,"l":117.28,"n":321,"o":117.43,"t":"2026-10-22T18:30:00Z","v":13415,"vw":117.346499},{"c":117.22,"h":117.36,"l":117.22,"n":683,"o":117.27,"t":"2026-10-22T18:45:00Z","v":44762,"vw":117.262961},{"c":117.25,"h":117.3475,"l":117.17,"n":615,"o":117.24,"t":"2026-10-22T19:00:00Z","v":32488,"vw":117.26238},{"c":117.34,"h":117.34,"l":117.19,"n":766,"o":117.23,"t":"2026-10-22T19:15:00Z","v":47841,"vw":117.2644},{"c":117.215,"h":117.32,"l":117.15,"n":751,"o":117.315,"t":"2026-10-22T19:30:00Z","v":63017,"vw":117.195879},{"c":117.055,"h":117.34,"l":117.03,"n":2294,"o":117.19,"t":"2026-10-22T19:45:00Z","v":241060,"vw":117.150848},{"c":117.04,"h":117.04,"l":117.04,"n":35,"o":117.04,"t":"2026-10-22T20:00:00Z","v":57562,"vw":117.04},{"c":117.17,"h":117.17,"l":117.05,"n":2,"o":117.05,"t":"2026-10-23T08:15:00Z","v":241,"vw":117.110747},{"c":117.52,"h":117.52,"l":117.52,"n":1,"o":117.52,"t":"2026-10-23T09:45:00Z","v":101,"vw":117.52},{"c":116.8,"h":116.8,"l":116.8,"n":4,"o":116.8,"t":"2026-10-23T11:15:00Z","v":592,"vw":116.8},{"c":117.5,"h":117.5,"l":117.5,"n":3,"o":117.5,"t":"2026-10-23T12:30:00Z","v":137,"vw":117.5},{"c":117.21,"h":117.21,"l":117.0403,"n":9,"o":117.16,"t":"2026-10-23T13:15:00Z","v":453,"vw":117.136767},{"c":117.26,"h":117.41,"l":117.05,"n":452,"o":117.05,"t":"2026-10-23T13:30:00Z","v":48562,"vw":117.206108},{"c":117.2,"h":117.3,"l":117.12,"n":694,"o":117.25,"t":"2026-10-23T13:45:00Z","v":62335,"vw":117.184999},{"c":117.22,"h":117.35,"l":117.2,"n":417,"o":117.31,"t":"2026-10-23T14:00:00Z","v":24130,"vw":117.277088},{"c":117.2,"h":117.5,"l":117.15,"n":945,"o":117.295,"t":"2026-10-23T14:15:00Z","v":68011,"vw":117.305605},{"c":117.27,"h":117.305,"l":117.15,"n":414,"o":117.19,"t":"2026-10-23T14:30:00Z","v":24276,"vw":117.20794},{"c":117.495,"h":117.5593,"l":117.21,"n":627,"o":117.26,"t":"2026-10-23T14:45:00Z","v":42568,"vw":117.371561},{"c":117.37,"h":117.445,"l":117.21,"n":365,"o":117.43,"t":"2026-10-23T15:00:00Z","v":17019,"vw":117.295359},{"c":117.115,"h":117.35,"l":117.06,"n":769,"o":117.315,"t":"2026-10-23T15:15:00Z","v":76549,"vw":117.143368},{"c":117.09,"h":117.19,"l":117.06,"n":293,"o":117.115,"t":"2026-10-23T15:30:00Z","v":26041,"vw":117.095328},{"c":117.34,"h":117.34,"l":117.09,"n":314,"o":117.11,"t":"2026-10-23T15:45:00Z","v":16990,"vw":117.252237},{"c":117.285,"h":117.34,"l":117.23,"n":215,"o":117.295,"t":"2026-10-23T16:00:00Z","v":15700,"vw":117.29256},{"c":117.26,"h":117.31,"l":117.195,"n":261,"o":117.285,"t":"2026-10-23T16:15:00Z","v":14821,"vw":117.267386},{"c":117.205,"h":117.31,"l":117.1,"n":239,"o":117.26,"t":"2026-10-23T16:30:00Z","v":22865,"vw":117.16497},{"c":117.28,"h":117.3992,"l":117.2,"n":298,"o":117.24,"t":"2026-10-23T16:45:00Z","v":13298,"vw":117.281238},{"c":117.18,"h":117.32,"l":117.18,"n":142,"o":117.27,"t":"2026-10-23T17:00:00Z","v":7356,"vw":117.240458},{"c":117.265,"h":117.29,"l":117.13,"n":312,"o":117.17,"t":"2026-10-23T17:15:00Z","v":23081,"vw":117.184365},{"c":117.34,"h":117.34,"l":117.23,"n":146,"o":117.255,"t":"2026-10-23T17:30:00Z","v":5440,"vw":117.278926},{"c":117.395,"h":117.44,"l":117.305,"n":195,"o":117.31,"t":"2026-10-23T17:45:00Z","v":11093,"vw":117.372986},{"c":117.41,"h":117.43,"l":117.275,"n":278,"o":117.35,"t":"2026-10-23T18:00:00Z","v":12743,"vw":117.378007},{"c":117.44,"h":117.51,"l":117.4,"n":135,"o":117.44,"t":"2026-10-23T18:15:00Z","v":16561,"vw":117.489678},{"c":117.45,"h":117.45,"l":117.32,"n":375,"o":117.45,"t":"2026-10-23T18:30:00Z","v":28762,"vw":117.359899},{"c":117.295,"h":117.52,"l":117.26,"n":302,"o":117.415,"t":"2026-10-23T18:45:00Z","v":16819,"vw":117.366215},{"c":117.36,"h":117.44,"l":117.34,"n":214,"o":117.34,"t":"2026-10-23T19:00:00Z","v":8518,"vw":117.403827},{"c":117.44,"h":117.44,"l":117.26,"n":395,"o":117.385,"t":"2026-10-23T19:15:00Z","v":21463,"vw":117.351542},{"c":117.335,"h":117.55,"l":117.32,"n":368,"o":117.44,"t":"2026-10-23T19:30:00Z","v":18580,"vw":117.459315},{"c":117.28,"h":117.37,"l":117.18,"n":1496,"o":117.34,"t":"2026-10-23T19:45:00Z","v":65549,"vw":117.257193},{"c":117.26,"h":117.26,"l":117.26,"n":19,"o":117.26,"t":"2026-10-23T20:00:00Z","v":45427,"vw":117.26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0756047093478918,"strike":134.99051436317032,"iv":0.45911453659412416,"gamma":0.015922299454010386,"theta":-0.06511474542938211,"vega":0.0742768036861287,"rho":0.011722794620374295,"breakevenPct":16.03796612017585},{"delta":0.2,"premium":1.1609328674975568,"strike":133.65203345101872,"iv":0.43218913364581124,"gamma":0.021473057918635293,"theta":-0.06115954485982335,"vega":0.07313996597411422,"rho":0.01603202712955124,"breakevenPct":14.969270269926879},{"delta":0.25,"premium":1.2462610256472215,"strike":132.3135525388671,"iv":0.4052637306974983,"gamma":0.027023816383260197,"theta":-0.05720434429026458,"vega":0.07200312826209973,"rho":0.02034125963872818,"breakevenPct":13.90057441967791},{"delta":0.3,"premium":1.3315891837968863,"strike":130.9750716267155,"iv":0.37833832774918547,"gamma":0.0325745748478851,"theta":-0.05324914372070581,"vega":0.07086629055008525,"rho":0.024650492147905118,"breakevenPct":12.831878569428943},{"delta":0.35,"premium":1.4169173419465513,"strike":129.6365907145639,"iv":0.35141292480087255,"gamma":0.03812533331251,"theta":-0.049293943151147046,"vega":0.06972945283807078,"rho":0.028959724657082055,"breakevenPct":11.763182719179976},{"delta":0.4,"premium":1.5022455000962163,"strike":128.29810980241228,"iv":0.32448752185255963,"gamma":0.04367609177713491,"theta":-0.045338742581588265,"vega":0.0685926151260563,"rho":0.033268957166259,"breakevenPct":10.694486868931005},{"delta":0.45,"premium":1.587573658245881,"strike":126.95962889026069,"iv":0.2975621189042467,"gamma":0.04922685024175981,"theta":-0.0413835420120295,"vega":0.06745577741404181,"rho":0.03757818967543594,"breakevenPct":9.625791018682037},{"delta":0.5,"premium":1.6729018163955458,"strike":125.62114797810908,"iv":0.27063671595593386,"gamma":0.05477760870638472,"theta":-0.03742834144247073,"vega":0.06631893970202733,"rho":0.04188742218461288,"breakevenPct":8.557095168433069},{"delta":0.55,"premium":1.7582299745452108,"strike":124.28266706595748,"iv":0.2437113130076209,"gamma":0.06032836717100963,"theta":-0.033473140872911956,"vega":0.06518210199001286,"rho":0.04619665469378983,"breakevenPct":7.488399318184101},{"delta":0.6,"premium":1.8435581326948756,"strike":122.94418615380587,"iv":0.21678591005930806,"gamma":0.06587912563563453,"theta":-0.02951794030335319,"vega":0.06404526427799838,"rho":0.05050588720296676,"breakevenPct":6.419703467935134},{"delta":0.65,"premium":1.9288862908445406,"strike":121.60570524165426,"iv":0.1898605071109951,"gamma":0.07142988410025944,"theta":-0.025562739733794415,"vega":0.06290842656598389,"rho":0.05481511971214371,"breakevenPct":5.3510076176861645},{"delta":0.7,"premium":2.0142144489942053,"strike":120.26722432950267,"iv":0.1629351041626822,"gamma":0.07698064256488434,"theta":-0.021607539164235648,"vega":0.06177158885396941,"rho":0.05912435222132065,"breakevenPct":4.282311767437196},{"delta":0.75,"premium":2.0995426071438703,"strike":118.92874341735106,"iv":0.13600970121436928,"gamma":0.08253140102950925,"theta":-0.017652338594676874,"vega":0.060634751141954935,"rho":0.0634335847304976,"breakevenPct":3.2136159171882266},{"delta":0.8,"premium":2.1848707652935353,"strike":117.59026250519945,"iv":0.10908429826605637,"gamma":0.08808215949413414,"theta":-0.013697138025118107,"vega":0.05949791342994045,"rho":0.06774281723967454,"breakevenPct":2.1449200669392585},{"delta":0.85,"premium":2.2701989234432,"strike":116.25178159304784,"iv":0.08215889531774351,"gamma":0.09363291795875905,"theta":-0.00974193745555934,"vega":0.05836107571792597,"rho":0.07205204974885147,"breakevenPct":1.0762242166902904},{"delta":0.9,"premium":2.639194327613705,"strike":114.7108056723863,"iv":0.0619033344472287,"gamma":0.09436553061146602,"theta":-0.006171878356296992,"vega":0.05580236972184565,"rho":0.07614918820340262,"breakevenPct":0.0767525157768968}],"put":[{"delta":0.1,"premium":1.075,"strike":95.00892272780482,"iv":0.6590076849194695,"gamma":0.008346381061220489,"theta":-0.06668451854640209,"vega":0.056001835033566906,"rho":-0.009785435607544982,"breakevenPct":19.892612376083232},{"delta":0.15,"premium":1.2195893738737191,"strike":101.14526236731659,"iv":0.5188862816983945,"gamma":0.014732230379932426,"theta":-0.059660098964389,"vega":0.06654917593160425,"rho":-0.014445073349767794,"breakevenPct":14.782813411698056},{"delta":0.2,"premium":1.4533296160306595,"strike":102.99667022598543,"iv":0.4847458376981593,"gamma":0.019884210900363256,"theta":-0.056590568429786776,"vega":0.07150310602473031,"rho":-0.019115235329245774,"breakevenPct":13.403257197718952},{"delta":0.25,"premium":1.6870698581875998,"strike":104.84807808465426,"iv":0.4506053936979242,"gamma":0.025036191420794086,"theta":-0.05352103789518456,"vega":0.07645703611785637,"rho":-0.023785397308723748,"breakevenPct":12.02370098373985},{"delta":0.3,"premium":1.9208101003445401,"strike":106.69948594332308,"iv":0.4164649496976891,"gamma":0.030188171941224914,"theta":-0.05045150736058234,"vega":0.08141096621098243,"rho":-0.028455559288201725,"breakevenPct":10.64414476976075},{"delta":0.35,"premium":2.1545503425014805,"strike":108.55089380199192,"iv":0.382324505697454,"gamma":0.03534015246165574,"theta":-0.047381976825980124,"vega":0.08636489630410848,"rho":-0.0331257212676797,"breakevenPct":9.264588555781646},{"delta":0.4,"premium":2.3882905846584213,"strike":110.40230166066075,"iv":0.3481840616972188,"gamma":0.04049213298208658,"theta":-0.0443124462913779,"vega":0.09131882639723454,"rho":-0.037795883247157686,"breakevenPct":7.885032341802543},{"delta":0.45,"premium":2.6220308268153616,"strike":112.25370951932959,"iv":0.31404361769698375,"gamma":0.0456441135025174,"theta":-0.04124291575677568,"vega":0.0962727564903606,"rho":-0.04246604522663566,"breakevenPct":6.5054761278234405},{"delta":0.5,"premium":2.8557710689723024,"strike":114.10511737799843,"iv":0.2799031736967486,"gamma":0.05079609402294824,"theta":-0.038173385222173464,"vega":0.10122668658348666,"rho":-0.04713620720611364,"breakevenPct":5.12591991384434},{"delta":0.55,"premium":3.089511311129243,"strike":115.95652523666726,"iv":0.24576272969651347,"gamma":0.055948074543379064,"theta":-0.03510385468757124,"vega":0.10618061667661272,"rho":-0.05180636918559162,"breakevenPct":3.7463636998652365},{"delta":0.6,"premium":3.323251553286183,"strike":117.8079330953361,"iv":0.2116222856962784,"gamma":0.06110005506380989,"theta":-0.03203432415296903,"vega":0.11113454676973876,"rho":-0.05647653116506959,"breakevenPct":2.3668074858861363},{"delta":0.65,"premium":3.556991795443124,"strike":119.65934095400493,"iv":0.17748184169604325,"gamma":0.06625203558424073,"theta":-0.028964793618366805,"vega":0.11608847686286482,"rho":-0.06114669314454757,"breakevenPct":0.9872512719070325},{"delta":0.7,"premium":4.298689217758984,"strike":120.86257928118393,"iv":0.17187281183932346,"gamma":0.06119644820295984,"theta":-0.02463915433403806,"vega":0.10676980972515858,"rho":-0.06589542245994297,"breakevenPct":0.6201285951711345},{"delta":0.75,"premium":5.154926004228329,"strike":121.91966173361521,"iv":0.17269733615221988,"gamma":0.053839154334038054,"theta":-0.020030274841437636,"vega":0.09423281183932347,"rho":-0.07066186793931975,"breakevenPct":0.4812997552645842},{"delta":0.8,"premium":6.011162790697673,"strike":122.97674418604652,"iv":0.17352186046511628,"gamma":0.04648186046511628,"theta":-0.015421395348837212,"vega":0.08169581395348838,"rho":-0.07542831341869652,"breakevenPct":0.34247091535803387},{"delta":0.85,"premium":6.867399577167017,"strike":124.0338266384778,"iv":0.17434638477801268,"gamma":0.03912456659619451,"theta":-0.010812515856236795,"vega":0.0691588160676533,"rho":-0.0801947588980733,"breakevenPct":0.20364207545148383},{"delta":0.9,"premium":8.5311475409836,"strike":125.8811475409836,"iv":0.18932172131147534,"gamma":0.02989754098360657,"theta":-0.007111065573770488,"vega":0.05588483606557378,"rho":-0.08550974654032223,"breakevenPct":0.0767525157768968}]},"raw":{"call":[{"delta":0.15,"premium":1.0756047093478918,"strike":134.99051436317032,"iv":0.45911453659412416,"gamma":0.015922299454010386,"theta":-0.06511474542938211,"vega":0.0742768036861287,"rho":0.011722794620374295,"breakevenPct":16.03796612017585},{"delta":0.2,"premium":1.1609328674975568,"strike":133.65203345101872,"iv":0.43218913364581124,"gamma":0.021473057918635293,"theta":-0.06115954485982335,"vega":0.07313996597411422,"rho":0.01603202712955124,"breakevenPct":14.969270269926879},{"delta":0.25,"premium":1.2462610256472215,"strike":132.3135525388671,"iv":0.4052637306974983,"gamma":0.027023816383260197,"theta":-0.05720434429026458,"vega":0.07200312826209973,"rho":0.02034125963872818,"breakevenPct":13.90057441967791},{"delta":0.3,"premium":1.3315891837968863,"strike":130.9750716267155,"iv":0.37833832774918547,"gamma":0.0325745748478851,"theta":-0.05324914372070581,"vega":0.07086629055008525,"rho":0.024650492147905118,"breakevenPct":12.831878569428943},{"delta":0.35,"premium":1.4169173419465513,"strike":129.6365907145639,"iv":0.35141292480087255,"gamma":0.03812533331251,"theta":-0.049293943151147046,"vega":0.06972945283807078,"rho":0.028959724657082055,"breakevenPct":11.763182719179976},{"delta":0.4,"premium":1.5022455000962163,"strike":128.29810980241228,"iv":0.32448752185255963,"gamma":0.04367609177713491,"theta":-0.045338742581588265,"vega":0.0685926151260563,"rho":0.033268957166259,"breakevenPct":10.694486868931005},{"delta":0.45,"premium":1.587573658245881,"strike":126.95962889026069,"iv":0.2975621189042467,"gamma":0.04922685024175981,"theta":-0.0413835420120295,"vega":0.06745577741404181,"rho":0.03757818967543594,"breakevenPct":9.625791018682037},{"delta":0.5,"premium":1.6729018163955458,"strike":125.62114797810908,"iv":0.27063671595593386,"gamma":0.05477760870638472,"theta":-0.03742834144247073,"vega":0.06631893970202733,"rho":0.04188742218461288,"breakevenPct":8.557095168433069},{"delta":0.55,"premium":1.7582299745452108,"strike":124.28266706595748,"iv":0.2437113130076209,"gamma":0.06032836717100963,"theta":-0.033473140872911956,"vega":0.06518210199001286,"rho":0.04619665469378983,"breakevenPct":7.488399318184101},{"delta":0.6,"premium":1.8435581326948756,"strike":122.94418615380587,"iv":0.21678591005930806,"gamma":0.06587912563563453,"theta":-0.02951794030335319,"vega":0.06404526427799838,"rho":0.05050588720296676,"breakevenPct":6.419703467935134},{"delta":0.65,"premium":1.9288862908445406,"strike":121.60570524165426,"iv":0.1898605071109951,"gamma":0.07142988410025944,"theta":-0.025562739733794415,"vega":0.06290842656598389,"rho":0.05481511971214371,"breakevenPct":5.3510076176861645},{"delta":0.7,"premium":2.0142144489942053,"strike":120.26722432950267,"iv":0.1629351041626822,"gamma":0.07698064256488434,"theta":-0.021607539164235648,"vega":0.06177158885396941,"rho":0.05912435222132065,"breakevenPct":4.282311767437196},{"delta":0.75,"premium":2.0995426071438703,"strike":118.92874341735106,"iv":0.13600970121436928,"gamma":0.08253140102950925,"theta":-0.017652338594676874,"vega":0.060634751141954935,"rho":0.0634335847304976,"breakevenPct":3.2136159171882266},{"delta":0.8,"premium":2.1848707652935353,"strike":117.59026250519945,"iv":0.10908429826605637,"gamma":0.08808215949413414,"theta":-0.013697138025118107,"vega":0.05949791342994045,"rho":0.06774281723967454,"breakevenPct":2.1449200669392585},{"delta":0.85,"premium":2.2701989234432,"strike":116.25178159304784,"iv":0.08215889531774351,"gamma":0.09363291795875905,"theta":-0.00974193745555934,"vega":0.05836107571792597,"rho":0.07205204974885147,"breakevenPct":1.0762242166902904},{"delta":0.9,"premium":2.639194327613705,"strike":114.7108056723863,"iv":0.0619033344472287,"gamma":0.09436553061146602,"theta":-0.006171878356296992,"vega":0.05580236972184565,"rho":0.07614918820340262,"breakevenPct":0.0767525157768968}],"put":[{"delta":0.1,"premium":1.075,"strike":95.00892272780482,"iv":0.6590076849194695,"gamma":0.008346381061220489,"theta":-0.06668451854640209,"vega":0.056001835033566906,"rho":-0.009785435607544982,"breakevenPct":19.892612376083232},{"delta":0.15,"premium":1.2195893738737191,"strike":101.14526236731659,"iv":0.5188862816983945,"gamma":0.014732230379932426,"theta":-0.059660098964389,"vega":0.06654917593160425,"rho":-0.014445073349767794,"breakevenPct":14.782813411698056},{"delta":0.2,"premium":1.4533296160306595,"strike":102.99667022598543,"iv":0.4847458376981593,"gamma":0.019884210900363256,"theta":-0.056590568429786776,"vega":0.07150310602473031,"rho":-0.019115235329245774,"breakevenPct":13.403257197718952},{"delta":0.25,"premium":1.6870698581875998,"strike":104.84807808465426,"iv":0.4506053936979242,"gamma":0.025036191420794086,"theta":-0.05352103789518456,"vega":0.07645703611785637,"rho":-0.023785397308723748,"breakevenPct":12.02370098373985},{"delta":0.3,"premium":1.9208101003445401,"strike":106.69948594332308,"iv":0.4164649496976891,"gamma":0.030188171941224914,"theta":-0.05045150736058234,"vega":0.08141096621098243,"rho":-0.028455559288201725,"breakevenPct":10.64414476976075},{"delta":0.35,"premium":2.1545503425014805,"strike":108.55089380199192,"iv":0.382324505697454,"gamma":0.03534015246165574,"theta":-0.047381976825980124,"vega":0.08636489630410848,"rho":-0.0331257212676797,"breakevenPct":9.264588555781646},{"delta":0.4,"premium":2.3882905846584213,"strike":110.40230166066075,"iv":0.3481840616972188,"gamma":0.04049213298208658,"theta":-0.0443124462913779,"vega":0.09131882639723454,"rho":-0.037795883247157686,"breakevenPct":7.885032341802543},{"delta":0.45,"premium":2.6220308268153616,"strike":112.25370951932959,"iv":0.31404361769698375,"gamma":0.0456441135025174,"theta":-0.04124291575677568,"vega":0.0962727564903606,"rho":-0.04246604522663566,"breakevenPct":6.5054761278234405},{"delta":0.5,"premium":2.8557710689723024,"strike":114.10511737799843,"iv":0.2799031736967486,"gamma":0.05079609402294824,"theta":-0.038173385222173464,"vega":0.10122668658348666,"rho":-0.04713620720611364,"breakevenPct":5.12591991384434},{"delta":0.55,"premium":3.089511311129243,"strike":115.95652523666726,"iv":0.24576272969651347,"gamma":0.055948074543379064,"theta":-0.03510385468757124,"vega":0.10618061667661272,"rho":-0.05180636918559162,"breakevenPct":3.7463636998652365},{"delta":0.6,"premium":3.323251553286183,"strike":117.8079330953361,"iv":0.2116222856962784,"gamma":0.06110005506380989,"theta":-0.03203432415296903,"vega":0.11113454676973876,"rho":-0.05647653116506959,"breakevenPct":2.3668074858861363},{"delta":0.65,"premium":3.556991795443124,"strike":119.65934095400493,"iv":0.17748184169604325,"gamma":0.06625203558424073,"theta":-0.028964793618366805,"vega":0.11608847686286482,"rho":-0.06114669314454757,"breakevenPct":0.9872512719070325},{"delta":0.7,"premium":4.298689217758984,"strike":120.86257928118393,"iv":0.17187281183932346,"gamma":0.06119644820295984,"theta":-0.02463915433403806,"vega":0.10676980972515858,"rho":-0.06589542245994297,"breakevenPct":0.6201285951711345},{"delta":0.75,"premium":5.154926004228329,"strike":121.91966173361521,"iv":0.17269733615221988,"gamma":0.053839154334038054,"theta":-0.020030274841437636,"vega":0.09423281183932347,"rho":-0.07066186793931975,"breakevenPct":0.4812997552645842},{"delta":0.8,"premium":6.011162790697673,"strike":122.97674418604652,"iv":0.17352186046511628,"gamma":0.04648186046511628,"theta":-0.015421395348837212,"vega":0.08169581395348838,"rho":-0.07542831341869652,"breakevenPct":0.34247091535803387},{"delta":0.85,"premium":6.867399577167017,"strike":124.0338266384778,"iv":0.17434638477801268,"gamma":0.03912456659619451,"theta":-0.010812515856236795,"vega":0.0691588160676533,"rho":-0.0801947588980733,"breakevenPct":0.20364207545148383},{"delta":0.9,"premium":8.5311475409836,"strike":125.8811475409836,"iv":0.18932172131147534,"gamma":0.02989754098360657,"theta":-0.007111065573770488,"vega":0.05588483606557378,"rho":-0.08550974654032223,"breakevenPct":0.0767525157768968}]}},"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"}}