{"symbol":"ALV","url":"https://intraalpha.com/companies/ALV","capturedAt":"2026-10-22T22:06:34.970Z","state":"ready","quote":{"symbol":"ALV","last_price":120,"prev_close":115.94,"regular_close":118.88,"change":4.06,"change_pct":3.5018,"regular_change":2.94,"regular_change_pct":2.5358,"extended_change":1.12,"extended_change_pct":0.9421,"bid":118.51,"ask":128,"bid_size":300,"ask_size":1500,"volume":1333864,"vwap":118.325858,"open":115.52,"high":119.41,"low":115.43,"close":118.88,"trade_count":28413,"last_trade_at":"2026-10-22T21:11:35.605548503Z","last_quote_at":"2026-10-22T21:46:19.382187521Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:06:26.63313547-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ALV","fetched_at":"2026-10-22T22:06:32.337186+00:00","name":"Autoliv Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Autoliv, Inc. develops, manufactures and supplies automotive security systems for the automotive industry in Europe, America, China, Japan and the rest of Asia. The company is headquartered in Stockholm, Sweden.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8348456000,"ebitda":1559000000,"pe_ratio":13.67,"peg_ratio":0.849,"book_value":34,"dividend_per_share":3.46,"dividend_yield":0.0295,"eps":8.48,"revenue_ttm":11079000000,"gross_profit_ttm":2138000000,"profit_margin":0.058,"operating_margin_ttm":0.096,"return_on_assets_ttm":0.0829,"return_on_equity_ttm":0.259,"quarterly_earnings_growth":-0.375,"quarterly_revenue_growth":0.033,"analyst_target_price":134.25,"analyst_number":5,"beta":1.397,"fifty_two_week_high":131.23,"fifty_two_week_low":97.72,"fifty_day_ma":117.85,"two_hundred_day_ma":118.55,"shares_outstanding":72007000,"forward_pe":10.12,"price_to_sales":0.753,"price_to_book":3.493,"ev_to_revenue":0.949,"ev_to_ebitda":7.37},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:06:32.337186+00:00"},"optionObservedAt":"2026-10-22T19:49:59.981Z","bars":[{"c":114.315,"h":114.785,"l":114.26,"n":234,"o":114.26,"t":"2026-10-15T13:30:00Z","v":11710,"vw":114.490041},{"c":114.67,"h":114.825,"l":114.32,"n":154,"o":114.32,"t":"2026-10-15T13:35:00Z","v":4014,"vw":114.603032},{"c":114.43,"h":114.92,"l":114.43,"n":173,"o":114.82,"t":"2026-10-15T13:40:00Z","v":5386,"vw":114.802607},{"c":114.59,"h":114.69,"l":114.43,"n":215,"o":114.43,"t":"2026-10-15T13:45:00Z","v":5711,"vw":114.545556},{"c":114.74,"h":115,"l":114.73,"n":254,"o":114.76,"t":"2026-10-15T13:50:00Z","v":6728,"vw":114.845636},{"c":115.09,"h":115.09,"l":114.73,"n":77,"o":114.73,"t":"2026-10-15T13:55:00Z","v":1658,"vw":114.939418},{"c":115.36,"h":115.41,"l":115.095,"n":195,"o":115.095,"t":"2026-10-15T14:00:00Z","v":3832,"vw":115.211323},{"c":115.35,"h":115.49,"l":115.26,"n":178,"o":115.39,"t":"2026-10-15T14:05:00Z","v":10545,"vw":115.36984},{"c":115.17,"h":115.355,"l":115.0101,"n":212,"o":115.315,"t":"2026-10-15T14:10:00Z","v":10344,"vw":115.137357},{"c":115.235,"h":115.29,"l":114.97,"n":234,"o":115.12,"t":"2026-10-15T14:15:00Z","v":7127,"vw":115.095314},{"c":115.51,"h":115.54,"l":115.215,"n":132,"o":115.215,"t":"2026-10-15T14:20:00Z","v":5700,"vw":115.392315},{"c":115.395,"h":115.525,"l":115.31,"n":149,"o":115.525,"t":"2026-10-15T14:25:00Z","v":3791,"vw":115.452232},{"c":115.505,"h":115.83,"l":115.45,"n":286,"o":115.45,"t":"2026-10-15T14:30:00Z","v":7598,"vw":115.631453},{"c":115.42,"h":115.57,"l":115.42,"n":178,"o":115.535,"t":"2026-10-15T14:35:00Z","v":5424,"vw":115.505496},{"c":115.54,"h":115.58,"l":115.5,"n":138,"o":115.5,"t":"2026-10-15T14:40:00Z","v":3953,"vw":115.534569},{"c":115.66,"h":115.695,"l":115.45,"n":259,"o":115.53,"t":"2026-10-15T14:45:00Z","v":9164,"vw":115.531369},{"c":115.56,"h":115.7,"l":115.52,"n":199,"o":115.68,"t":"2026-10-15T14:50:00Z","v":5594,"vw":115.630985},{"c":115.68,"h":115.68,"l":115.3725,"n":237,"o":115.57,"t":"2026-10-15T14:55:00Z","v":7208,"vw":115.502643},{"c":115.635,"h":115.72,"l":115.58,"n":180,"o":115.63,"t":"2026-10-15T15:00:00Z","v":6169,"vw":115.638593},{"c":115.7,"h":115.77,"l":115.62,"n":228,"o":115.635,"t":"2026-10-15T15:05:00Z","v":6204,"vw":115.693324},{"c":115.74,"h":115.76,"l":115.65,"n":72,"o":115.65,"t":"2026-10-15T15:10:00Z","v":1557,"vw":115.728947},{"c":115.56,"h":115.735,"l":115.56,"n":256,"o":115.735,"t":"2026-10-15T15:15:00Z","v":8325,"vw":115.670554},{"c":115.69,"h":115.7,"l":115.49,"n":194,"o":115.58,"t":"2026-10-15T15:20:00Z","v":6728,"vw":115.587174},{"c":115.865,"h":115.91,"l":115.69,"n":250,"o":115.69,"t":"2026-10-15T15:25:00Z","v":10051,"vw":115.829983},{"c":115.67,"h":115.88,"l":115.62,"n":164,"o":115.83,"t":"2026-10-15T15:30:00Z","v":4662,"vw":115.714466},{"c":115.535,"h":115.7,"l":115.53,"n":119,"o":115.69,"t":"2026-10-15T15:35:00Z","v":4267,"vw":115.644152},{"c":115.46,"h":115.64,"l":115.46,"n":177,"o":115.54,"t":"2026-10-15T15:40:00Z","v":3982,"vw":115.580948},{"c":115.505,"h":115.505,"l":115.48,"n":59,"o":115.49,"t":"2026-10-15T15:45:00Z","v":1401,"vw":115.49375},{"c":115.4,"h":115.525,"l":115.355,"n":125,"o":115.4725,"t":"2026-10-15T15:50:00Z","v":3491,"vw":115.460125},{"c":115.35,"h":115.39,"l":115.3,"n":139,"o":115.36,"t":"2026-10-15T15:55:00Z","v":2943,"vw":115.35472},{"c":115.34,"h":115.4,"l":115.33,"n":80,"o":115.4,"t":"2026-10-15T16:00:00Z","v":1620,"vw":115.356667},{"c":115.32,"h":115.33,"l":115.3,"n":89,"o":115.33,"t":"2026-10-15T16:05:00Z","v":1963,"vw":115.318806},{"c":115.31,"h":115.31,"l":115.22,"n":110,"o":115.28,"t":"2026-10-15T16:10:00Z","v":3973,"vw":115.280145},{"c":115.31,"h":115.32,"l":115.31,"n":96,"o":115.32,"t":"2026-10-15T16:15:00Z","v":1625,"vw":115.3125},{"c":115.41,"h":115.41,"l":115.33,"n":88,"o":115.335,"t":"2026-10-15T16:20:00Z","v":2180,"vw":115.364452},{"c":115.49,"h":115.49,"l":115.38,"n":146,"o":115.38,"t":"2026-10-15T16:25:00Z","v":3441,"vw":115.432187},{"c":115.43,"h":115.48,"l":115.4,"n":74,"o":115.48,"t":"2026-10-15T16:30:00Z","v":2053,"vw":115.448914},{"c":115.4,"h":115.52,"l":115.39,"n":111,"o":115.425,"t":"2026-10-15T16:35:00Z","v":3705,"vw":115.441494},{"c":115.365,"h":115.395,"l":115.35,"n":125,"o":115.395,"t":"2026-10-15T16:40:00Z","v":1977,"vw":115.360556},{"c":115.365,"h":115.365,"l":115.365,"n":15,"o":115.365,"t":"2026-10-15T16:45:00Z","v":357,"vw":115.365},{"c":115.18,"h":115.32,"l":115.15,"n":153,"o":115.31,"t":"2026-10-15T16:50:00Z","v":5711,"vw":115.214737},{"c":115.215,"h":115.26,"l":115.17,"n":132,"o":115.18,"t":"2026-10-15T16:55:00Z","v":2960,"vw":115.208702},{"c":115.215,"h":115.26,"l":115.15,"n":105,"o":115.16,"t":"2026-10-15T17:00:00Z","v":3440,"vw":115.181189},{"c":115.16,"h":115.29,"l":115.12,"n":190,"o":115.23,"t":"2026-10-15T17:05:00Z","v":7270,"vw":115.207724},{"c":115.265,"h":115.3,"l":115.155,"n":95,"o":115.155,"t":"2026-10-15T17:10:00Z","v":2525,"vw":115.242895},{"c":115.35,"h":115.35,"l":115.32,"n":47,"o":115.32,"t":"2026-10-15T17:15:00Z","v":983,"vw":115.33},{"c":115.39,"h":115.545,"l":115.39,"n":148,"o":115.52,"t":"2026-10-15T17:20:00Z","v":4576,"vw":115.462479},{"c":115.46,"h":115.46,"l":115.39,"n":40,"o":115.39,"t":"2026-10-15T17:25:00Z","v":597,"vw":115.421818},{"c":115.43,"h":115.46,"l":115.39,"n":71,"o":115.39,"t":"2026-10-15T17:30:00Z","v":1992,"vw":115.40619},{"c":115.61,"h":115.61,"l":115.49,"n":156,"o":115.49,"t":"2026-10-15T17:35:00Z","v":2870,"vw":115.545558},{"c":115.575,"h":115.63,"l":115.575,"n":107,"o":115.62,"t":"2026-10-15T17:40:00Z","v":2221,"vw":115.605258},{"c":115.69,"h":115.69,"l":115.575,"n":149,"o":115.575,"t":"2026-10-15T17:45:00Z","v":3062,"vw":115.62952},{"c":115.75,"h":115.81,"l":115.63,"n":165,"o":115.63,"t":"2026-10-15T17:50:00Z","v":3973,"vw":115.69077},{"c":115.835,"h":115.87,"l":115.65,"n":299,"o":115.7501,"t":"2026-10-15T17:55:00Z","v":7362,"vw":115.737027},{"c":115.915,"h":115.95,"l":115.83,"n":196,"o":115.85,"t":"2026-10-15T18:00:00Z","v":3811,"vw":115.875},{"c":115.9,"h":116.01,"l":115.89,"n":194,"o":115.97,"t":"2026-10-15T18:05:00Z","v":4180,"vw":115.952206},{"c":115.87,"h":115.885,"l":115.795,"n":108,"o":115.86,"t":"2026-10-15T18:10:00Z","v":2635,"vw":115.839926},{"c":115.8099,"h":115.81,"l":115.72,"n":142,"o":115.81,"t":"2026-10-15T18:15:00Z","v":3148,"vw":115.766693},{"c":115.675,"h":115.8,"l":115.675,"n":96,"o":115.8,"t":"2026-10-15T18:20:00Z","v":2511,"vw":115.709231},{"c":115.6,"h":115.69,"l":115.575,"n":111,"o":115.66,"t":"2026-10-15T18:25:00Z","v":2618,"vw":115.612222},{"c":115.53,"h":115.59,"l":115.5,"n":215,"o":115.56,"t":"2026-10-15T18:30:00Z","v":5653,"vw":115.535845},{"c":115.44,"h":115.53,"l":115.4,"n":157,"o":115.53,"t":"2026-10-15T18:35:00Z","v":4570,"vw":115.457792},{"c":115.54,"h":115.57,"l":115.3825,"n":257,"o":115.41,"t":"2026-10-15T18:40:00Z","v":8232,"vw":115.438505},{"c":115.595,"h":115.66,"l":115.53,"n":140,"o":115.54,"t":"2026-10-15T18:45:00Z","v":4245,"vw":115.555945},{"c":115.76,"h":115.84,"l":115.59,"n":255,"o":115.59,"t":"2026-10-15T18:50:00Z","v":7152,"vw":115.652127},{"c":115.95,"h":115.95,"l":115.815,"n":201,"o":115.89,"t":"2026-10-15T18:55:00Z","v":3524,"vw":115.894722},{"c":115.95,"h":115.96,"l":115.91,"n":269,"o":115.91,"t":"2026-10-15T19:00:00Z","v":5143,"vw":115.929602},{"c":115.95,"h":115.99,"l":115.91,"n":157,"o":115.91,"t":"2026-10-15T19:05:00Z","v":3529,"vw":115.938897},{"c":116.205,"h":116.25,"l":115.99,"n":368,"o":115.99,"t":"2026-10-15T19:10:00Z","v":9835,"vw":116.175101},{"c":116.26,"h":116.32,"l":116.21,"n":179,"o":116.21,"t":"2026-10-15T19:15:00Z","v":4349,"vw":116.23032},{"c":116.26,"h":116.3,"l":116.2,"n":193,"o":116.2,"t":"2026-10-15T19:20:00Z","v":4526,"vw":116.26038},{"c":116.085,"h":116.36,"l":116.02,"n":420,"o":116.26,"t":"2026-10-15T19:25:00Z","v":16665,"vw":116.1949},{"c":116.155,"h":116.18,"l":115.98,"n":212,"o":115.98,"t":"2026-10-15T19:30:00Z","v":4907,"vw":116.124381},{"c":116.08,"h":116.13,"l":116.06,"n":298,"o":116.13,"t":"2026-10-15T19:35:00Z","v":10038,"vw":116.095078},{"c":116.19,"h":116.21,"l":115.935,"n":528,"o":116.1,"t":"2026-10-15T19:40:00Z","v":15549,"vw":116.056091},{"c":116.05,"h":116.275,"l":116.02,"n":464,"o":116.2,"t":"2026-10-15T19:45:00Z","v":17974,"vw":116.149618},{"c":115.885,"h":116.055,"l":115.88,"n":534,"o":116.055,"t":"2026-10-15T19:50:00Z","v":19251,"vw":115.99183},{"c":115.965,"h":116.17,"l":115.795,"n":1679,"o":115.9,"t":"2026-10-15T19:55:00Z","v":74408,"vw":115.989171},{"c":115.96,"h":115.96,"l":115.96,"n":39,"o":115.96,"t":"2026-10-15T20:00:00Z","v":111694,"vw":115.96},{"c":117.55,"h":117.55,"l":116.65,"n":12,"o":116.65,"t":"2026-10-16T08:00:00Z","v":1264,"vw":117.273278},{"c":117.99,"h":118.15,"l":117.99,"n":6,"o":118.15,"t":"2026-10-16T13:25:00Z","v":480,"vw":118.040501},{"c":117.715,"h":118.21,"l":117.56,"n":164,"o":117.92,"t":"2026-10-16T13:30:00Z","v":13971,"vw":117.703817},{"c":118.25,"h":118.47,"l":117.76,"n":204,"o":117.8,"t":"2026-10-16T13:35:00Z","v":9226,"vw":118.23494},{"c":118.635,"h":118.78,"l":118.295,"n":129,"o":118.38,"t":"2026-10-16T13:40:00Z","v":4274,"vw":118.572622},{"c":118.57,"h":118.775,"l":118.57,"n":236,"o":118.63,"t":"2026-10-16T13:45:00Z","v":6043,"vw":118.682269},{"c":118.615,"h":118.63,"l":118.35,"n":202,"o":118.615,"t":"2026-10-16T13:50:00Z","v":11416,"vw":118.468981},{"c":118.74,"h":118.93,"l":118.64,"n":120,"o":118.73,"t":"2026-10-16T13:55:00Z","v":4005,"vw":118.767151},{"c":118.2925,"h":118.785,"l":118.2925,"n":212,"o":118.63,"t":"2026-10-16T14:00:00Z","v":7222,"vw":118.62691},{"c":118.13,"h":118.26,"l":118.13,"n":100,"o":118.26,"t":"2026-10-16T14:05:00Z","v":2318,"vw":118.174668},{"c":117.7125,"h":118.13,"l":117.67,"n":245,"o":118.03,"t":"2026-10-16T14:10:00Z","v":9942,"vw":117.897847},{"c":117.9,"h":117.9,"l":117.73,"n":171,"o":117.73,"t":"2026-10-16T14:15:00Z","v":3380,"vw":117.802463},{"c":118.18,"h":118.18,"l":117.91,"n":117,"o":117.91,"t":"2026-10-16T14:20:00Z","v":2325,"vw":117.955963},{"c":118.3,"h":118.375,"l":118.08,"n":194,"o":118.175,"t":"2026-10-16T14:25:00Z","v":31596,"vw":118.265015},{"c":118.44,"h":118.44,"l":118.225,"n":77,"o":118.225,"t":"2026-10-16T14:30:00Z","v":1672,"vw":118.286246},{"c":118.08,"h":118.35,"l":118.08,"n":214,"o":118.35,"t":"2026-10-16T14:35:00Z","v":6042,"vw":118.203446},{"c":118.04,"h":118.16,"l":117.88,"n":151,"o":118.03,"t":"2026-10-16T14:40:00Z","v":4883,"vw":118.011719},{"c":118.135,"h":118.23,"l":118.1,"n":79,"o":118.1,"t":"2026-10-16T14:45:00Z","v":3933,"vw":118.182152},{"c":118.06,"h":118.26,"l":118.05,"n":202,"o":118.135,"t":"2026-10-16T14:50:00Z","v":11092,"vw":118.135165},{"c":118.24,"h":118.26,"l":118.17,"n":202,"o":118.2,"t":"2026-10-16T14:55:00Z","v":5890,"vw":118.215125},{"c":118.305,"h":118.315,"l":118.2,"n":155,"o":118.25,"t":"2026-10-16T15:00:00Z","v":4014,"vw":118.256203},{"c":118.3,"h":118.34,"l":118.22,"n":122,"o":118.31,"t":"2026-10-16T15:05:00Z","v":4287,"vw":118.276221},{"c":118.425,"h":118.425,"l":118.25,"n":146,"o":118.265,"t":"2026-10-16T15:10:00Z","v":3870,"vw":118.303056},{"c":118.305,"h":118.36,"l":118.25,"n":122,"o":118.36,"t":"2026-10-16T15:15:00Z","v":4195,"vw":118.306045},{"c":118.205,"h":118.355,"l":118.2,"n":155,"o":118.35,"t":"2026-10-16T15:20:00Z","v":3689,"vw":118.287786},{"c":117.97,"h":118.19,"l":117.91,"n":230,"o":118.19,"t":"2026-10-16T15:25:00Z","v":7546,"vw":118.081394},{"c":117.895,"h":117.975,"l":117.8,"n":139,"o":117.975,"t":"2026-10-16T15:30:00Z","v":4755,"vw":117.901779},{"c":117.81,"h":117.93,"l":117.79,"n":34,"o":117.93,"t":"2026-10-16T15:35:00Z","v":1008,"vw":117.831551},{"c":117.61,"h":117.79,"l":117.55,"n":175,"o":117.79,"t":"2026-10-16T15:40:00Z","v":4179,"vw":117.664487},{"c":117.58,"h":117.67,"l":117.55,"n":156,"o":117.57,"t":"2026-10-16T15:45:00Z","v":3924,"vw":117.614125},{"c":117.24,"h":117.54,"l":117.155,"n":141,"o":117.54,"t":"2026-10-16T15:50:00Z","v":2811,"vw":117.365007},{"c":117.155,"h":117.16,"l":117.135,"n":67,"o":117.16,"t":"2026-10-16T15:55:00Z","v":1683,"vw":117.153229},{"c":117.15,"h":117.26,"l":117.03,"n":181,"o":117.05,"t":"2026-10-16T16:00:00Z","v":5197,"vw":117.120244},{"c":117.24,"h":117.27,"l":117.24,"n":69,"o":117.26,"t":"2026-10-16T16:05:00Z","v":1586,"vw":117.252438},{"c":117.07,"h":117.19,"l":117.07,"n":93,"o":117.19,"t":"2026-10-16T16:10:00Z","v":2305,"vw":117.16644},{"c":116.89,"h":117.11,"l":116.89,"n":138,"o":117.11,"t":"2026-10-16T16:15:00Z","v":4090,"vw":117.001447},{"c":116.935,"h":116.98,"l":116.87,"n":99,"o":116.91,"t":"2026-10-16T16:20:00Z","v":1799,"vw":116.926686},{"c":116.915,"h":116.915,"l":116.87,"n":65,"o":116.87,"t":"2026-10-16T16:25:00Z","v":1298,"vw":116.89125},{"c":116.87,"h":116.93,"l":116.81,"n":261,"o":116.85,"t":"2026-10-16T16:30:00Z","v":4414,"vw":116.857857},{"c":116.785,"h":116.79,"l":116.785,"n":75,"o":116.79,"t":"2026-10-16T16:35:00Z","v":1944,"vw":116.788556},{"c":116.72,"h":116.755,"l":116.72,"n":65,"o":116.72,"t":"2026-10-16T16:40:00Z","v":1324,"vw":116.741},{"c":116.675,"h":116.75,"l":116.675,"n":72,"o":116.75,"t":"2026-10-16T16:45:00Z","v":1464,"vw":116.693},{"c":116.56,"h":116.56,"l":116.18,"n":133,"o":116.51,"t":"2026-10-16T16:50:00Z","v":3074,"vw":116.436487},{"c":116.58,"h":116.58,"l":116.52,"n":50,"o":116.52,"t":"2026-10-16T16:55:00Z","v":849,"vw":116.548846},{"c":116.235,"h":116.63,"l":116.235,"n":181,"o":116.565,"t":"2026-10-16T17:00:00Z","v":3933,"vw":116.465165},{"c":116.255,"h":116.31,"l":116.12,"n":88,"o":116.13,"t":"2026-10-16T17:05:00Z","v":1857,"vw":116.22125},{"c":116.375,"h":116.49,"l":116.32,"n":198,"o":116.32,"t":"2026-10-16T17:10:00Z","v":4630,"vw":116.412103},{"c":116.405,"h":116.405,"l":116.33,"n":79,"o":116.33,"t":"2026-10-16T17:15:00Z","v":1617,"vw":116.392857},{"c":116.51,"h":116.51,"l":116.395,"n":88,"o":116.395,"t":"2026-10-16T17:20:00Z","v":2265,"vw":116.435025},{"c":116.605,"h":116.605,"l":116.55,"n":131,"o":116.55,"t":"2026-10-16T17:25:00Z","v":2905,"vw":116.581353},{"c":116.5,"h":116.7,"l":116.5,"n":57,"o":116.7,"t":"2026-10-16T17:30:00Z","v":1794,"vw":116.641275},{"c":116.51,"h":116.67,"l":116.5,"n":105,"o":116.61,"t":"2026-10-16T17:35:00Z","v":2874,"vw":116.559665},{"c":117.03,"h":117.175,"l":116.53,"n":412,"o":116.585,"t":"2026-10-16T17:40:00Z","v":15889,"vw":116.961346},{"c":116.755,"h":116.9103,"l":116.755,"n":95,"o":116.895,"t":"2026-10-16T17:45:00Z","v":2675,"vw":116.852232},{"c":116.61,"h":116.62,"l":116.61,"n":58,"o":116.62,"t":"2026-10-16T17:50:00Z","v":1399,"vw":116.614808},{"c":116.51,"h":116.605,"l":116.51,"n":93,"o":116.605,"t":"2026-10-16T17:55:00Z","v":2544,"vw":116.576108},{"c":116.275,"h":116.47,"l":116.275,"n":208,"o":116.47,"t":"2026-10-16T18:00:00Z","v":4406,"vw":116.369218},{"c":116.33,"h":116.33,"l":116.26,"n":32,"o":116.26,"t":"2026-10-16T18:05:00Z","v":747,"vw":116.295},{"c":116.245,"h":116.32,"l":116.245,"n":90,"o":116.255,"t":"2026-10-16T18:10:00Z","v":2353,"vw":116.259181},{"c":116.21,"h":116.34,"l":116.21,"n":149,"o":116.33,"t":"2026-10-16T18:15:00Z","v":3625,"vw":116.295994},{"c":116.24,"h":116.29,"l":116.15,"n":112,"o":116.15,"t":"2026-10-16T18:20:00Z","v":2861,"vw":116.2275},{"c":116.115,"h":116.15,"l":116.05,"n":168,"o":116.15,"t":"2026-10-16T18:25:00Z","v":2209,"vw":116.114404},{"c":116.13,"h":116.18,"l":116.05,"n":154,"o":116.05,"t":"2026-10-16T18:30:00Z","v":3240,"vw":116.132267},{"c":115.97,"h":116.04,"l":115.755,"n":436,"o":116.04,"t":"2026-10-16T18:35:00Z","v":18224,"vw":115.815012},{"c":115.995,"h":116.02,"l":115.85,"n":184,"o":115.94,"t":"2026-10-16T18:40:00Z","v":4233,"vw":115.944714},{"c":116.01,"h":116.05,"l":115.97,"n":116,"o":116.05,"t":"2026-10-16T18:45:00Z","v":1652,"vw":116.018},{"c":115.92,"h":116.01,"l":115.92,"n":143,"o":116.01,"t":"2026-10-16T18:50:00Z","v":2471,"vw":115.972806},{"c":116.01,"h":116.04,"l":115.88,"n":172,"o":115.88,"t":"2026-10-16T18:55:00Z","v":3845,"vw":115.9607},{"c":116.03,"h":116.09,"l":116,"n":77,"o":116,"t":"2026-10-16T19:00:00Z","v":1803,"vw":116.03289},{"c":115.95,"h":116.025,"l":115.83,"n":175,"o":116.02,"t":"2026-10-16T19:05:00Z","v":4615,"vw":115.91989},{"c":116.155,"h":116.2,"l":115.97,"n":271,"o":115.97,"t":"2026-10-16T19:10:00Z","v":8452,"vw":116.110847},{"c":116.24,"h":116.24,"l":116.16,"n":225,"o":116.165,"t":"2026-10-16T19:15:00Z","v":4189,"vw":116.196031},{"c":116.33,"h":116.385,"l":116.32,"n":163,"o":116.33,"t":"2026-10-16T19:20:00Z","v":3579,"vw":116.332608},{"c":116.315,"h":116.355,"l":116.23,"n":378,"o":116.355,"t":"2026-10-16T19:25:00Z","v":7860,"vw":116.317246},{"c":116.32,"h":116.325,"l":116.29,"n":193,"o":116.305,"t":"2026-10-16T19:30:00Z","v":4092,"vw":116.313125},{"c":116.335,"h":116.37,"l":116.31,"n":295,"o":116.31,"t":"2026-10-16T19:35:00Z","v":7162,"vw":116.336154},{"c":116.24,"h":116.31,"l":116.21,"n":329,"o":116.31,"t":"2026-10-16T19:40:00Z","v":6649,"vw":116.256953},{"c":116.04,"h":116.385,"l":116.04,"n":465,"o":116.26,"t":"2026-10-16T19:45:00Z","v":13748,"vw":116.224051},{"c":116.22,"h":116.28,"l":116,"n":533,"o":116,"t":"2026-10-16T19:50:00Z","v":18196,"vw":116.161281},{"c":116.01,"h":116.2,"l":115.91,"n":2234,"o":116.11,"t":"2026-10-16T19:55:00Z","v":96382,"vw":116.039786},{"c":115.99,"h":116.1,"l":115.99,"n":30,"o":116.1,"t":"2026-10-16T20:00:00Z","v":190229,"vw":115.990076},{"c":116.23,"h":116.23,"l":116.15,"n":11,"o":116.15,"t":"2026-10-19T08:00:00Z","v":807,"vw":116.194444},{"c":116.04,"h":116.04,"l":116.04,"n":1,"o":116.04,"t":"2026-10-19T13:25:00Z","v":100,"vw":116.04},{"c":115.805,"h":115.99,"l":115.48,"n":191,"o":115.67,"t":"2026-10-19T13:30:00Z","v":13350,"vw":115.652003},{"c":116.135,"h":116.21,"l":115.63,"n":111,"o":115.72,"t":"2026-10-19T13:35:00Z","v":5097,"vw":115.914008},{"c":116.145,"h":116.19,"l":115.93,"n":107,"o":116.19,"t":"2026-10-19T13:40:00Z","v":4557,"vw":116.051987},{"c":116.055,"h":116.1625,"l":115.94,"n":125,"o":116.14,"t":"2026-10-19T13:45:00Z","v":4979,"vw":116.059633},{"c":116.1,"h":116.1,"l":115.94,"n":133,"o":116.085,"t":"2026-10-19T13:50:00Z","v":4287,"vw":116.025375},{"c":116.5725,"h":116.58,"l":116.185,"n":190,"o":116.19,"t":"2026-10-19T13:55:00Z","v":6551,"vw":116.338942},{"c":116.48,"h":116.67,"l":116.48,"n":170,"o":116.66,"t":"2026-10-19T14:00:00Z","v":5610,"vw":116.585484},{"c":116.57,"h":116.63,"l":116.52,"n":109,"o":116.55,"t":"2026-10-19T14:05:00Z","v":3675,"vw":116.559067},{"c":116.76,"h":116.76,"l":116.575,"n":259,"o":116.575,"t":"2026-10-19T14:10:00Z","v":12201,"vw":116.686256},{"c":117.26,"h":117.295,"l":116.77,"n":225,"o":116.77,"t":"2026-10-19T14:15:00Z","v":10748,"vw":116.949556},{"c":117.13,"h":117.205,"l":117.1,"n":135,"o":117.18,"t":"2026-10-19T14:20:00Z","v":5396,"vw":117.166232},{"c":117.26,"h":117.34,"l":117.12,"n":131,"o":117.185,"t":"2026-10-19T14:25:00Z","v":4314,"vw":117.243858},{"c":117.11,"h":117.21,"l":117.02,"n":177,"o":117.19,"t":"2026-10-19T14:30:00Z","v":7240,"vw":117.11191},{"c":117.03,"h":117.22,"l":117.03,"n":83,"o":117.21,"t":"2026-10-19T14:35:00Z","v":2232,"vw":117.157052},{"c":117.24,"h":117.305,"l":117.1,"n":152,"o":117.1,"t":"2026-10-19T14:40:00Z","v":4952,"vw":117.229079},{"c":117.355,"h":117.445,"l":117.245,"n":111,"o":117.245,"t":"2026-10-19T14:45:00Z","v":4949,"vw":117.368672},{"c":117.435,"h":117.435,"l":117.28,"n":143,"o":117.335,"t":"2026-10-19T14:50:00Z","v":4559,"vw":117.368892},{"c":117.65,"h":117.65,"l":117.34,"n":237,"o":117.34,"t":"2026-10-19T14:55:00Z","v":7599,"vw":117.524825},{"c":117.845,"h":117.85,"l":117.55,"n":253,"o":117.66,"t":"2026-10-19T15:00:00Z","v":8922,"vw":117.651751},{"c":117.73,"h":117.82,"l":117.7,"n":138,"o":117.73,"t":"2026-10-19T15:05:00Z","v":5782,"vw":117.740153},{"c":117.82,"h":117.895,"l":117.77,"n":145,"o":117.77,"t":"2026-10-19T15:10:00Z","v":4903,"vw":117.859636},{"c":117.62,"h":117.91,"l":117.62,"n":189,"o":117.89,"t":"2026-10-19T15:15:00Z","v":6912,"vw":117.794938},{"c":117.54,"h":117.62,"l":117.44,"n":154,"o":117.62,"t":"2026-10-19T15:20:00Z","v":6358,"vw":117.517838},{"c":117.65,"h":117.67,"l":117.48,"n":219,"o":117.5,"t":"2026-10-19T15:25:00Z","v":9450,"vw":117.608624},{"c":117.6425,"h":117.6425,"l":117.605,"n":57,"o":117.605,"t":"2026-10-19T15:30:00Z","v":915,"vw":117.625833},{"c":117.61,"h":117.71,"l":117.59,"n":145,"o":117.7,"t":"2026-10-19T15:35:00Z","v":6179,"vw":117.651968},{"c":117.58,"h":117.66,"l":117.58,"n":63,"o":117.66,"t":"2026-10-19T15:40:00Z","v":1772,"vw":117.623738},{"c":117.64,"h":117.675,"l":117.56,"n":166,"o":117.58,"t":"2026-10-19T15:45:00Z","v":5756,"vw":117.609065},{"c":117.64,"h":117.665,"l":117.61,"n":141,"o":117.61,"t":"2026-10-19T15:50:00Z","v":4792,"vw":117.643397},{"c":117.335,"h":117.66,"l":117.31,"n":148,"o":117.64,"t":"2026-10-19T15:55:00Z","v":6985,"vw":117.452119},{"c":116.95,"h":117.235,"l":116.95,"n":89,"o":117.21,"t":"2026-10-19T16:00:00Z","v":2658,"vw":117.141949},{"c":116.95,"h":117.04,"l":116.91,"n":146,"o":117.035,"t":"2026-10-19T16:05:00Z","v":6479,"vw":117.016254},{"c":116.99,"h":117.02,"l":116.9775,"n":87,"o":116.98,"t":"2026-10-19T16:10:00Z","v":1615,"vw":116.986786},{"c":117.02,"h":117.08,"l":116.99,"n":125,"o":117.035,"t":"2026-10-19T16:15:00Z","v":5822,"vw":117.035007},{"c":116.92,"h":116.99,"l":116.895,"n":96,"o":116.99,"t":"2026-10-19T16:20:00Z","v":2329,"vw":116.9385},{"c":117.01,"h":117.01,"l":116.9425,"n":141,"o":116.9425,"t":"2026-10-19T16:25:00Z","v":4207,"vw":116.974578},{"c":117.01,"h":117.01,"l":116.95,"n":83,"o":117.01,"t":"2026-10-19T16:30:00Z","v":3985,"vw":116.984741},{"c":117.005,"h":117.13,"l":117.0025,"n":163,"o":117.06,"t":"2026-10-19T16:35:00Z","v":5076,"vw":117.071078},{"c":117.1,"h":117.1,"l":117.04,"n":94,"o":117.04,"t":"2026-10-19T16:40:00Z","v":2411,"vw":117.056667},{"c":117.04,"h":117.11,"l":117.04,"n":74,"o":117.1,"t":"2026-10-19T16:45:00Z","v":2643,"vw":117.091849},{"c":116.97,"h":117.09,"l":116.97,"n":66,"o":117.09,"t":"2026-10-19T16:50:00Z","v":2028,"vw":117.02465},{"c":116.92,"h":117.075,"l":116.92,"n":120,"o":116.99,"t":"2026-10-19T16:55:00Z","v":3942,"vw":117.027699},{"c":116.905,"h":116.99,"l":116.89,"n":118,"o":116.99,"t":"2026-10-19T17:00:00Z","v":5019,"vw":116.930253},{"c":116.81,"h":116.905,"l":116.81,"n":117,"o":116.905,"t":"2026-10-19T17:05:00Z","v":4452,"vw":116.882108},{"c":116.9,"h":116.9,"l":116.81,"n":122,"o":116.83,"t":"2026-10-19T17:10:00Z","v":3048,"vw":116.850946},{"c":116.905,"h":116.94,"l":116.88,"n":118,"o":116.9,"t":"2026-10-19T17:15:00Z","v":5029,"vw":116.919244},{"c":116.95,"h":116.95,"l":116.905,"n":89,"o":116.905,"t":"2026-10-19T17:20:00Z","v":2446,"vw":116.944584},{"c":116.98,"h":117.09,"l":116.97,"n":144,"o":116.97,"t":"2026-10-19T17:25:00Z","v":5274,"vw":117.032204},{"c":116.895,"h":116.94,"l":116.87,"n":40,"o":116.94,"t":"2026-10-19T17:30:00Z","v":1354,"vw":116.891753},{"c":116.875,"h":116.88,"l":116.77,"n":121,"o":116.86,"t":"2026-10-19T17:35:00Z","v":3695,"vw":116.847976},{"c":116.99,"h":117.06,"l":116.83,"n":181,"o":116.87,"t":"2026-10-19T17:40:00Z","v":5788,"vw":116.942574},{"c":116.8,"h":116.92,"l":116.73,"n":78,"o":116.88,"t":"2026-10-19T17:45:00Z","v":2083,"vw":116.849157},{"c":116.85,"h":116.85,"l":116.8,"n":94,"o":116.8,"t":"2026-10-19T17:50:00Z","v":2600,"vw":116.805514},{"c":116.92,"h":116.92,"l":116.86,"n":152,"o":116.865,"t":"2026-10-19T17:55:00Z","v":3670,"vw":116.891112},{"c":116.97,"h":117.05,"l":116.92,"n":292,"o":116.92,"t":"2026-10-19T18:00:00Z","v":7882,"vw":116.989885},{"c":116.985,"h":117.03,"l":116.96,"n":100,"o":117.02,"t":"2026-10-19T18:05:00Z","v":2908,"vw":116.98506},{"c":116.985,"h":117,"l":116.94,"n":78,"o":116.94,"t":"2026-10-19T18:10:00Z","v":1572,"vw":116.97816},{"c":116.93,"h":116.98,"l":116.93,"n":110,"o":116.96,"t":"2026-10-19T18:15:00Z","v":3541,"vw":116.955625},{"c":116.93,"h":116.97,"l":116.92,"n":77,"o":116.97,"t":"2026-10-19T18:20:00Z","v":2568,"vw":116.936132},{"c":116.82,"h":116.89,"l":116.74,"n":197,"o":116.89,"t":"2026-10-19T18:25:00Z","v":7609,"vw":116.822474},{"c":116.82,"h":116.86,"l":116.82,"n":108,"o":116.825,"t":"2026-10-19T18:30:00Z","v":5366,"vw":116.831423},{"c":116.71,"h":116.77,"l":116.705,"n":172,"o":116.74,"t":"2026-10-19T18:35:00Z","v":4120,"vw":116.730454},{"c":116.7391,"h":116.74,"l":116.69,"n":105,"o":116.73,"t":"2026-10-19T18:40:00Z","v":3898,"vw":116.718091},{"c":116.725,"h":116.82,"l":116.7,"n":186,"o":116.74,"t":"2026-10-19T18:45:00Z","v":7497,"vw":116.769298},{"c":116.77,"h":116.81,"l":116.715,"n":136,"o":116.715,"t":"2026-10-19T18:50:00Z","v":4634,"vw":116.784102},{"c":116.69,"h":116.77,"l":116.69,"n":128,"o":116.77,"t":"2026-10-19T18:55:00Z","v":3893,"vw":116.729467},{"c":116.675,"h":116.73,"l":116.64,"n":96,"o":116.73,"t":"2026-10-19T19:00:00Z","v":3558,"vw":116.690504},{"c":116.59,"h":116.675,"l":116.58,"n":143,"o":116.63,"t":"2026-10-19T19:05:00Z","v":5433,"vw":116.624061},{"c":116.56,"h":116.66,"l":116.55,"n":141,"o":116.63,"t":"2026-10-19T19:10:00Z","v":4529,"vw":116.618002},{"c":116.66,"h":116.66,"l":116.54,"n":220,"o":116.57,"t":"2026-10-19T19:15:00Z","v":6934,"vw":116.605136},{"c":116.74,"h":116.76,"l":116.64,"n":283,"o":116.65,"t":"2026-10-19T19:20:00Z","v":8297,"vw":116.700089},{"c":116.675,"h":116.77,"l":116.63,"n":168,"o":116.77,"t":"2026-10-19T19:25:00Z","v":4352,"vw":116.720984},{"c":116.63,"h":116.71,"l":116.63,"n":225,"o":116.67,"t":"2026-10-19T19:30:00Z","v":7297,"vw":116.681182},{"c":116.67,"h":116.795,"l":116.66,"n":386,"o":116.68,"t":"2026-10-19T19:35:00Z","v":12551,"vw":116.729974},{"c":116.57,"h":116.685,"l":116.5,"n":354,"o":116.68,"t":"2026-10-19T19:40:00Z","v":12911,"vw":116.626241},{"c":116.68,"h":116.755,"l":116.505,"n":619,"o":116.545,"t":"2026-10-19T19:45:00Z","v":22057,"vw":116.643051},{"c":116.63,"h":116.71,"l":116.52,"n":471,"o":116.67,"t":"2026-10-19T19:50:00Z","v":16837,"vw":116.618102},{"c":116.46,"h":116.63,"l":116.24,"n":1609,"o":116.63,"t":"2026-10-19T19:55:00Z","v":67619,"vw":116.392574},{"c":116.49,"h":116.5,"l":116.49,"n":20,"o":116.5,"t":"2026-10-19T20:00:00Z","v":113175,"vw":116.490009},{"c":116.85,"h":116.86,"l":116.85,"n":10,"o":116.86,"t":"2026-10-20T08:00:00Z","v":1274,"vw":116.855},{"c":116.23,"h":116.23,"l":116.23,"n":2,"o":116.23,"t":"2026-10-20T10:35:00Z","v":240,"vw":116.23},{"c":116.33,"h":116.33,"l":116.33,"n":1,"o":116.33,"t":"2026-10-20T12:05:00Z","v":120,"vw":116.33},{"c":117.33,"h":117.33,"l":117.33,"n":1,"o":117.33,"t":"2026-10-20T13:25:00Z","v":200,"vw":117.33},{"c":117.795,"h":117.795,"l":116.59,"n":258,"o":117.01,"t":"2026-10-20T13:30:00Z","v":16169,"vw":117.040075},{"c":118.19,"h":118.3225,"l":117.915,"n":140,"o":118,"t":"2026-10-20T13:35:00Z","v":8254,"vw":118.173992},{"c":117.96,"h":118.485,"l":117.96,"n":154,"o":118.34,"t":"2026-10-20T13:40:00Z","v":7763,"vw":118.227822},{"c":117.36,"h":117.995,"l":117.36,"n":218,"o":117.86,"t":"2026-10-20T13:45:00Z","v":9650,"vw":117.716241},{"c":117.51,"h":117.51,"l":117.025,"n":225,"o":117.35,"t":"2026-10-20T13:50:00Z","v":12554,"vw":117.271636},{"c":117.41,"h":117.5732,"l":117.33,"n":83,"o":117.5732,"t":"2026-10-20T13:55:00Z","v":3653,"vw":117.483019},{"c":117.49,"h":117.7,"l":117.44,"n":284,"o":117.52,"t":"2026-10-20T14:00:00Z","v":11574,"vw":117.568591},{"c":117.76,"h":117.845,"l":117.58,"n":186,"o":117.58,"t":"2026-10-20T14:05:00Z","v":4907,"vw":117.751667},{"c":117.65,"h":117.8,"l":117.535,"n":224,"o":117.8,"t":"2026-10-20T14:10:00Z","v":8522,"vw":117.65719},{"c":117.78,"h":117.91,"l":117.59,"n":193,"o":117.645,"t":"2026-10-20T14:15:00Z","v":6542,"vw":117.763853},{"c":118.44,"h":118.44,"l":117.85,"n":199,"o":117.9,"t":"2026-10-20T14:20:00Z","v":7075,"vw":118.017005},{"c":118.58,"h":118.615,"l":118.3,"n":166,"o":118.43,"t":"2026-10-20T14:25:00Z","v":6557,"vw":118.485402},{"c":118.61,"h":118.8,"l":118.47,"n":242,"o":118.61,"t":"2026-10-20T14:30:00Z","v":11509,"vw":118.681749},{"c":118.48,"h":118.7,"l":118.38,"n":216,"o":118.65,"t":"2026-10-20T14:35:00Z","v":7182,"vw":118.524429},{"c":118.71,"h":118.71,"l":118.535,"n":146,"o":118.54,"t":"2026-10-20T14:40:00Z","v":5074,"vw":118.631111},{"c":118.25,"h":118.935,"l":118.25,"n":347,"o":118.8,"t":"2026-10-20T14:45:00Z","v":17379,"vw":118.741519},{"c":118.52,"h":118.575,"l":118.22,"n":242,"o":118.3,"t":"2026-10-20T14:50:00Z","v":8269,"vw":118.403112},{"c":118.42,"h":118.61,"l":118.42,"n":323,"o":118.54,"t":"2026-10-20T14:55:00Z","v":9756,"vw":118.522667},{"c":118.42,"h":118.49,"l":118.37,"n":128,"o":118.46,"t":"2026-10-20T15:00:00Z","v":4384,"vw":118.446317},{"c":118.79,"h":118.79,"l":118.36,"n":272,"o":118.42,"t":"2026-10-20T15:05:00Z","v":8987,"vw":118.534454},{"c":118.295,"h":118.83,"l":118.21,"n":400,"o":118.78,"t":"2026-10-20T15:10:00Z","v":13831,"vw":118.55998},{"c":118.42,"h":118.56,"l":118.34,"n":259,"o":118.34,"t":"2026-10-20T15:15:00Z","v":8973,"vw":118.447462},{"c":118.34,"h":118.49,"l":118.28,"n":211,"o":118.48,"t":"2026-10-20T15:20:00Z","v":6990,"vw":118.396568},{"c":117.885,"h":118.31,"l":117.885,"n":266,"o":118.3,"t":"2026-10-20T15:25:00Z","v":9012,"vw":118.163779},{"c":117.71,"h":117.93,"l":117.7,"n":199,"o":117.885,"t":"2026-10-20T15:30:00Z","v":5516,"vw":117.819777},{"c":117.73,"h":117.82,"l":117.73,"n":206,"o":117.78,"t":"2026-10-20T15:35:00Z","v":8615,"vw":117.798521},{"c":117.815,"h":117.86,"l":117.79,"n":117,"o":117.83,"t":"2026-10-20T15:40:00Z","v":5477,"vw":117.828224},{"c":117.76,"h":117.82,"l":117.66,"n":226,"o":117.82,"t":"2026-10-20T15:45:00Z","v":7972,"vw":117.752419},{"c":117.89,"h":117.9,"l":117.74,"n":223,"o":117.75,"t":"2026-10-20T15:50:00Z","v":8420,"vw":117.826342},{"c":117.74,"h":117.87,"l":117.74,"n":170,"o":117.87,"t":"2026-10-20T15:55:00Z","v":4912,"vw":117.823959},{"c":117.725,"h":117.76,"l":117.62,"n":159,"o":117.75,"t":"2026-10-20T16:00:00Z","v":4682,"vw":117.703592},{"c":117.45,"h":117.69,"l":117.45,"n":174,"o":117.68,"t":"2026-10-20T16:05:00Z","v":5277,"vw":117.591413},{"c":117.53,"h":117.63,"l":117.515,"n":107,"o":117.515,"t":"2026-10-20T16:10:00Z","v":3035,"vw":117.565786},{"c":117.46,"h":117.73,"l":117.46,"n":206,"o":117.63,"t":"2026-10-20T16:15:00Z","v":7864,"vw":117.623778},{"c":117.295,"h":117.43,"l":117.295,"n":87,"o":117.425,"t":"2026-10-20T16:20:00Z","v":1207,"vw":117.37},{"c":117.53,"h":117.545,"l":117.36,"n":209,"o":117.36,"t":"2026-10-20T16:25:00Z","v":5534,"vw":117.482628},{"c":117.495,"h":117.57,"l":117.485,"n":84,"o":117.54,"t":"2026-10-20T16:30:00Z","v":2682,"vw":117.518169},{"c":117.74,"h":117.77,"l":117.54,"n":210,"o":117.54,"t":"2026-10-20T16:35:00Z","v":6245,"vw":117.689917},{"c":117.735,"h":117.775,"l":117.575,"n":283,"o":117.74,"t":"2026-10-20T16:40:00Z","v":23145,"vw":117.708196},{"c":117.82,"h":117.82,"l":117.7,"n":133,"o":117.77,"t":"2026-10-20T16:45:00Z","v":3230,"vw":117.736143},{"c":117.53,"h":117.82,"l":117.53,"n":121,"o":117.82,"t":"2026-10-20T16:50:00Z","v":3948,"vw":117.73768},{"c":117.61,"h":117.67,"l":117.61,"n":96,"o":117.67,"t":"2026-10-20T16:55:00Z","v":2159,"vw":117.635},{"c":117.61,"h":117.66,"l":117.58,"n":103,"o":117.59,"t":"2026-10-20T17:00:00Z","v":2699,"vw":117.611727},{"c":117.445,"h":117.595,"l":117.445,"n":117,"o":117.59,"t":"2026-10-20T17:05:00Z","v":3563,"vw":117.519894},{"c":117.48,"h":117.585,"l":117.445,"n":182,"o":117.465,"t":"2026-10-20T17:10:00Z","v":7688,"vw":117.54203},{"c":117.48,"h":117.52,"l":117.43,"n":214,"o":117.52,"t":"2026-10-20T17:15:00Z","v":8322,"vw":117.483626},{"c":117.52,"h":117.55,"l":117.495,"n":129,"o":117.495,"t":"2026-10-20T17:20:00Z","v":3537,"vw":117.523658},{"c":117.485,"h":117.49,"l":117.48,"n":111,"o":117.49,"t":"2026-10-20T17:25:00Z","v":2546,"vw":117.482332},{"c":117.49,"h":117.58,"l":117.49,"n":214,"o":117.53,"t":"2026-10-20T17:30:00Z","v":6939,"vw":117.534507},{"c":117.48,"h":117.57,"l":117.48,"n":133,"o":117.51,"t":"2026-10-20T17:35:00Z","v":3153,"vw":117.521944},{"c":117.69,"h":117.69,"l":117.5,"n":165,"o":117.52,"t":"2026-10-20T17:40:00Z","v":3862,"vw":117.582364},{"c":117.76,"h":117.76,"l":117.64,"n":220,"o":117.66,"t":"2026-10-20T17:45:00Z","v":7706,"vw":117.687107},{"c":117.845,"h":117.9,"l":117.76,"n":229,"o":117.76,"t":"2026-10-20T17:50:00Z","v":8497,"vw":117.851015},{"c":117.75,"h":117.82,"l":117.75,"n":171,"o":117.82,"t":"2026-10-20T17:55:00Z","v":5012,"vw":117.778976},{"c":117.835,"h":117.835,"l":117.72,"n":162,"o":117.755,"t":"2026-10-20T18:00:00Z","v":6311,"vw":117.777759},{"c":117.81,"h":117.835,"l":117.8,"n":85,"o":117.835,"t":"2026-10-20T18:05:00Z","v":3129,"vw":117.815859},{"c":117.9,"h":117.9,"l":117.78,"n":161,"o":117.815,"t":"2026-10-20T18:10:00Z","v":3643,"vw":117.830338},{"c":117.74,"h":117.885,"l":117.735,"n":181,"o":117.855,"t":"2026-10-20T18:15:00Z","v":4723,"vw":117.818958},{"c":117.68,"h":117.75,"l":117.68,"n":90,"o":117.745,"t":"2026-10-20T18:20:00Z","v":2506,"vw":117.715455},{"c":117.73,"h":117.79,"l":117.7,"n":164,"o":117.71,"t":"2026-10-20T18:25:00Z","v":5214,"vw":117.760961},{"c":117.715,"h":117.83,"l":117.69,"n":170,"o":117.7,"t":"2026-10-20T18:30:00Z","v":4463,"vw":117.770527},{"c":117.79,"h":117.83,"l":117.745,"n":141,"o":117.77,"t":"2026-10-20T18:35:00Z","v":5096,"vw":117.787586},{"c":117.81,"h":117.81,"l":117.71,"n":179,"o":117.75,"t":"2026-10-20T18:40:00Z","v":7846,"vw":117.757647},{"c":117.82,"h":117.9,"l":117.82,"n":142,"o":117.84,"t":"2026-10-20T18:45:00Z","v":3741,"vw":117.867105},{"c":117.9,"h":117.9,"l":117.78,"n":104,"o":117.815,"t":"2026-10-20T18:50:00Z","v":3809,"vw":117.849406},{"c":117.85,"h":117.865,"l":117.8,"n":57,"o":117.865,"t":"2026-10-20T18:55:00Z","v":1784,"vw":117.847906},{"c":117.79,"h":117.91,"l":117.79,"n":126,"o":117.86,"t":"2026-10-20T19:00:00Z","v":3836,"vw":117.844892},{"c":117.855,"h":117.91,"l":117.835,"n":199,"o":117.835,"t":"2026-10-20T19:05:00Z","v":6492,"vw":117.868836},{"c":117.79,"h":117.87,"l":117.71,"n":277,"o":117.835,"t":"2026-10-20T19:10:00Z","v":6487,"vw":117.789818},{"c":117.9,"h":117.915,"l":117.81,"n":234,"o":117.81,"t":"2026-10-20T19:15:00Z","v":8409,"vw":117.863711},{"c":117.835,"h":117.9,"l":117.82,"n":166,"o":117.9,"t":"2026-10-20T19:20:00Z","v":3358,"vw":117.848259},{"c":117.76,"h":117.8811,"l":117.74,"n":287,"o":117.88,"t":"2026-10-20T19:25:00Z","v":9234,"vw":117.810322},{"c":117.84,"h":117.851,"l":117.74,"n":205,"o":117.76,"t":"2026-10-20T19:30:00Z","v":7847,"vw":117.788089},{"c":117.83,"h":117.86,"l":117.78,"n":254,"o":117.855,"t":"2026-10-20T19:35:00Z","v":9623,"vw":117.81964},{"c":117.92,"h":117.92,"l":117.76,"n":430,"o":117.825,"t":"2026-10-20T19:40:00Z","v":13762,"vw":117.838305},{"c":117.91,"h":117.935,"l":117.77,"n":342,"o":117.89,"t":"2026-10-20T19:45:00Z","v":12689,"vw":117.859135},{"c":117.78,"h":117.89,"l":117.67,"n":437,"o":117.89,"t":"2026-10-20T19:50:00Z","v":15328,"vw":117.787981},{"c":117.32,"h":117.78,"l":117.32,"n":2332,"o":117.78,"t":"2026-10-20T19:55:00Z","v":103918,"vw":117.53222},{"c":117.32,"h":117.39,"l":117.32,"n":25,"o":117.39,"t":"2026-10-20T20:00:00Z","v":106538,"vw":117.320271},{"c":118.15,"h":118.15,"l":118.15,"n":12,"o":118.15,"t":"2026-10-21T13:00:00Z","v":213,"vw":118.15},{"c":117.71,"h":118.01,"l":117.71,"n":17,"o":118.01,"t":"2026-10-21T13:10:00Z","v":817,"vw":117.820026},{"c":117.09,"h":117.49,"l":117.08,"n":175,"o":117.49,"t":"2026-10-21T13:30:00Z","v":10613,"vw":117.331061},{"c":117.19,"h":117.27,"l":117.08,"n":173,"o":117.18,"t":"2026-10-21T13:35:00Z","v":7838,"vw":117.190437},{"c":117.255,"h":117.255,"l":116.82,"n":156,"o":117.16,"t":"2026-10-21T13:40:00Z","v":6420,"vw":117.023607},{"c":117.295,"h":117.48,"l":117.17,"n":152,"o":117.17,"t":"2026-10-21T13:45:00Z","v":4053,"vw":117.305173},{"c":117.235,"h":117.335,"l":117.19,"n":145,"o":117.24,"t":"2026-10-21T13:50:00Z","v":6466,"vw":117.278243},{"c":117.151,"h":117.45,"l":117.151,"n":140,"o":117.33,"t":"2026-10-21T13:55:00Z","v":3736,"vw":117.321099},{"c":116.725,"h":117.15,"l":116.7,"n":211,"o":117.15,"t":"2026-10-21T14:00:00Z","v":6325,"vw":116.900152},{"c":116.56,"h":116.68,"l":116.56,"n":100,"o":116.68,"t":"2026-10-21T14:05:00Z","v":2022,"vw":116.602759},{"c":116.675,"h":116.795,"l":116.37,"n":220,"o":116.445,"t":"2026-10-21T14:10:00Z","v":9661,"vw":116.580285},{"c":116.315,"h":116.72,"l":116.315,"n":201,"o":116.69,"t":"2026-10-21T14:15:00Z","v":5237,"vw":116.531288},{"c":116.46,"h":116.625,"l":116.385,"n":204,"o":116.39,"t":"2026-10-21T14:20:00Z","v":4970,"vw":116.450118},{"c":116.4,"h":116.51,"l":116.39,"n":105,"o":116.47,"t":"2026-10-21T14:25:00Z","v":2481,"vw":116.445887},{"c":116.43,"h":116.57,"l":116.37,"n":150,"o":116.37,"t":"2026-10-21T14:30:00Z","v":3132,"vw":116.481},{"c":116.655,"h":116.7575,"l":116.615,"n":188,"o":116.615,"t":"2026-10-21T14:35:00Z","v":4256,"vw":116.660577},{"c":116.71,"h":116.71,"l":116.59,"n":157,"o":116.615,"t":"2026-10-21T14:40:00Z","v":3573,"vw":116.634658},{"c":116.61,"h":116.825,"l":116.58,"n":240,"o":116.795,"t":"2026-10-21T14:45:00Z","v":7011,"vw":116.725898},{"c":116.58,"h":116.585,"l":116.43,"n":128,"o":116.585,"t":"2026-10-21T14:50:00Z","v":3455,"vw":116.498421},{"c":116.28,"h":116.57,"l":116.26,"n":216,"o":116.57,"t":"2026-10-21T14:55:00Z","v":6707,"vw":116.394756},{"c":116.2,"h":116.33,"l":116.2,"n":166,"o":116.33,"t":"2026-10-21T15:00:00Z","v":5514,"vw":116.2538},{"c":116.16,"h":116.2525,"l":116.05,"n":214,"o":116.17,"t":"2026-10-21T15:05:00Z","v":9627,"vw":116.144993},{"c":116.12,"h":116.19,"l":116.12,"n":64,"o":116.19,"t":"2026-10-21T15:10:00Z","v":1556,"vw":116.154781},{"c":116.21,"h":116.245,"l":116.14,"n":201,"o":116.14,"t":"2026-10-21T15:15:00Z","v":7931,"vw":116.186031},{"c":116.1,"h":116.27,"l":116.1,"n":150,"o":116.26,"t":"2026-10-21T15:20:00Z","v":2840,"vw":116.231641},{"c":116.33,"h":116.36,"l":116.055,"n":260,"o":116.065,"t":"2026-10-21T15:25:00Z","v":8781,"vw":116.173983},{"c":116.4,"h":116.4,"l":116.31,"n":125,"o":116.355,"t":"2026-10-21T15:30:00Z","v":3046,"vw":116.341207},{"c":116.355,"h":116.43,"l":116.355,"n":107,"o":116.415,"t":"2026-10-21T15:35:00Z","v":3042,"vw":116.391333},{"c":116.37,"h":116.39,"l":116.37,"n":71,"o":116.39,"t":"2026-10-21T15:40:00Z","v":1799,"vw":116.382187},{"c":116.475,"h":116.48,"l":116.39,"n":148,"o":116.39,"t":"2026-10-21T15:45:00Z","v":5661,"vw":116.42118},{"c":116.73,"h":116.76,"l":116.47,"n":365,"o":116.51,"t":"2026-10-21T15:50:00Z","v":12271,"vw":116.613892},{"c":116.81,"h":116.9,"l":116.725,"n":313,"o":116.725,"t":"2026-10-21T15:55:00Z","v":9760,"vw":116.82074},{"c":116.64,"h":116.76,"l":116.62,"n":108,"o":116.76,"t":"2026-10-21T16:00:00Z","v":2988,"vw":116.659061},{"c":116.46,"h":116.6,"l":116.46,"n":225,"o":116.6,"t":"2026-10-21T16:05:00Z","v":8457,"vw":116.564322},{"c":116.6,"h":116.63,"l":116.39,"n":144,"o":116.41,"t":"2026-10-21T16:10:00Z","v":4065,"vw":116.503424},{"c":116.61,"h":116.67,"l":116.61,"n":121,"o":116.635,"t":"2026-10-21T16:15:00Z","v":3307,"vw":116.638454},{"c":116.57,"h":116.57,"l":116.51,"n":190,"o":116.57,"t":"2026-10-21T16:20:00Z","v":4000,"vw":116.552146},{"c":116.5,"h":116.61,"l":116.42,"n":171,"o":116.61,"t":"2026-10-21T16:25:00Z","v":4804,"vw":116.531929},{"c":116.64,"h":116.64,"l":116.5,"n":103,"o":116.51,"t":"2026-10-21T16:30:00Z","v":2295,"vw":116.580108},{"c":116.88,"h":117.075,"l":116.55,"n":503,"o":116.64,"t":"2026-10-21T16:35:00Z","v":17816,"vw":116.723632},{"c":116.96,"h":116.99,"l":116.7,"n":323,"o":116.95,"t":"2026-10-21T16:40:00Z","v":14666,"vw":116.795622},{"c":116.83,"h":116.89,"l":116.695,"n":169,"o":116.89,"t":"2026-10-21T16:45:00Z","v":5019,"vw":116.820292},{"c":116.69,"h":116.83,"l":116.69,"n":130,"o":116.83,"t":"2026-10-21T16:50:00Z","v":2964,"vw":116.764524},{"c":116.69,"h":116.75,"l":116.59,"n":216,"o":116.75,"t":"2026-10-21T16:55:00Z","v":5555,"vw":116.697971},{"c":116.535,"h":116.73,"l":116.49,"n":312,"o":116.725,"t":"2026-10-21T17:00:00Z","v":5137,"vw":116.612097},{"c":116.725,"h":116.73,"l":116.535,"n":189,"o":116.535,"t":"2026-10-21T17:05:00Z","v":5501,"vw":116.647129},{"c":116.845,"h":116.85,"l":116.69,"n":213,"o":116.725,"t":"2026-10-21T17:10:00Z","v":6868,"vw":116.763258},{"c":116.8,"h":116.85,"l":116.79,"n":116,"o":116.8,"t":"2026-10-21T17:15:00Z","v":2361,"vw":116.808},{"c":116.73,"h":116.83,"l":116.68,"n":170,"o":116.83,"t":"2026-10-21T17:20:00Z","v":2861,"vw":116.765936},{"c":116.78,"h":116.7925,"l":116.7,"n":218,"o":116.725,"t":"2026-10-21T17:25:00Z","v":5748,"vw":116.764797},{"c":116.76,"h":116.83,"l":116.76,"n":232,"o":116.78,"t":"2026-10-21T17:30:00Z","v":6036,"vw":116.794442},{"c":116.69,"h":116.795,"l":116.68,"n":177,"o":116.795,"t":"2026-10-21T17:35:00Z","v":4176,"vw":116.749728},{"c":116.755,"h":116.77,"l":116.72,"n":248,"o":116.73,"t":"2026-10-21T17:40:00Z","v":11311,"vw":116.749748},{"c":116.925,"h":116.985,"l":116.79,"n":359,"o":116.79,"t":"2026-10-21T17:45:00Z","v":9907,"vw":116.915736},{"c":116.87,"h":116.92,"l":116.83,"n":145,"o":116.92,"t":"2026-10-21T17:50:00Z","v":4175,"vw":116.894465},{"c":116.89,"h":116.9,"l":116.85,"n":251,"o":116.875,"t":"2026-10-21T17:55:00Z","v":7686,"vw":116.878507},{"c":116.58,"h":116.91,"l":116.58,"n":300,"o":116.91,"t":"2026-10-21T18:00:00Z","v":13738,"vw":116.77819},{"c":116.62,"h":116.62,"l":116.46,"n":267,"o":116.575,"t":"2026-10-21T18:05:00Z","v":7514,"vw":116.556445},{"c":116.575,"h":116.615,"l":116.55,"n":95,"o":116.615,"t":"2026-10-21T18:10:00Z","v":2412,"vw":116.590726},{"c":116.46,"h":116.59,"l":116.45,"n":326,"o":116.54,"t":"2026-10-21T18:15:00Z","v":12245,"vw":116.548663},{"c":116.53,"h":116.53,"l":116.38,"n":197,"o":116.38,"t":"2026-10-21T18:20:00Z","v":5058,"vw":116.446923},{"c":116.585,"h":116.59,"l":116.465,"n":322,"o":116.51,"t":"2026-10-21T18:25:00Z","v":12321,"vw":116.531563},{"c":116.49,"h":116.555,"l":116.49,"n":199,"o":116.555,"t":"2026-10-21T18:30:00Z","v":4639,"vw":116.506578},{"c":116.695,"h":116.695,"l":116.49,"n":340,"o":116.49,"t":"2026-10-21T18:35:00Z","v":10495,"vw":116.569242},{"c":116.41,"h":116.695,"l":116.41,"n":203,"o":116.695,"t":"2026-10-21T18:40:00Z","v":8780,"vw":116.539522},{"c":116.19,"h":116.4799,"l":116.19,"n":341,"o":116.43,"t":"2026-10-21T18:45:00Z","v":10053,"vw":116.320617},{"c":116.095,"h":116.17,"l":115.95,"n":194,"o":116.08,"t":"2026-10-21T18:50:00Z","v":8371,"vw":116.076753},{"c":115.68,"h":116.095,"l":115.68,"n":234,"o":116.095,"t":"2026-10-21T18:55:00Z","v":5729,"vw":115.895489},{"c":115.4725,"h":115.54,"l":115.28,"n":457,"o":115.54,"t":"2026-10-21T19:00:00Z","v":8023,"vw":115.399929},{"c":115.32,"h":115.55,"l":115.275,"n":481,"o":115.42,"t":"2026-10-21T19:05:00Z","v":7729,"vw":115.409269},{"c":115.31,"h":115.36,"l":115.205,"n":314,"o":115.29,"t":"2026-10-21T19:10:00Z","v":6571,"vw":115.2875},{"c":115.52,"h":115.56,"l":115.23,"n":454,"o":115.305,"t":"2026-10-21T19:15:00Z","v":24005,"vw":115.450587},{"c":115.675,"h":115.71,"l":115.53,"n":371,"o":115.58,"t":"2026-10-21T19:20:00Z","v":12584,"vw":115.61386},{"c":116.07,"h":116.07,"l":115.71,"n":406,"o":115.71,"t":"2026-10-21T19:25:00Z","v":10322,"vw":115.855325},{"c":115.985,"h":116.02,"l":115.945,"n":246,"o":116.02,"t":"2026-10-21T19:30:00Z","v":7589,"vw":115.986957},{"c":115.865,"h":115.965,"l":115.85,"n":311,"o":115.965,"t":"2026-10-21T19:35:00Z","v":10459,"vw":115.877198},{"c":115.59,"h":115.865,"l":115.535,"n":672,"o":115.865,"t":"2026-10-21T19:40:00Z","v":28600,"vw":115.670201},{"c":115.475,"h":115.62,"l":115.34,"n":1055,"o":115.59,"t":"2026-10-21T19:45:00Z","v":51329,"vw":115.474591},{"c":115.44,"h":115.73,"l":115.44,"n":1044,"o":115.45,"t":"2026-10-21T19:50:00Z","v":70713,"vw":115.622659},{"c":115.96,"h":116.11,"l":115.5,"n":2379,"o":115.575,"t":"2026-10-21T19:55:00Z","v":133412,"vw":115.751841},{"c":115.94,"h":115.94,"l":115.94,"n":26,"o":115.94,"t":"2026-10-21T20:00:00Z","v":242721,"vw":115.94},{"c":114.75,"h":114.75,"l":114.75,"n":1,"o":114.75,"t":"2026-10-22T08:05:00Z","v":180,"vw":114.75},{"c":114.67,"h":114.67,"l":114.67,"n":2,"o":114.67,"t":"2026-10-22T11:15:00Z","v":120,"vw":114.67},{"c":115.11,"h":115.11,"l":115.11,"n":2,"o":115.11,"t":"2026-10-22T11:55:00Z","v":150,"vw":115.11},{"c":115.59,"h":115.59,"l":115.59,"n":7,"o":115.59,"t":"2026-10-22T13:25:00Z","v":342,"vw":115.59},{"c":116.205,"h":116.22,"l":115.43,"n":378,"o":115.52,"t":"2026-10-22T13:30:00Z","v":40390,"vw":115.806711},{"c":116.81,"h":116.83,"l":116.43,"n":250,"o":116.43,"t":"2026-10-22T13:35:00Z","v":11381,"vw":116.605358},{"c":116.975,"h":117.07,"l":116.865,"n":173,"o":116.865,"t":"2026-10-22T13:40:00Z","v":4652,"vw":116.955891},{"c":117.415,"h":117.47,"l":116.98,"n":216,"o":117.045,"t":"2026-10-22T13:45:00Z","v":8340,"vw":117.283597},{"c":117.21,"h":117.49,"l":117,"n":206,"o":117.49,"t":"2026-10-22T13:50:00Z","v":9649,"vw":117.250218},{"c":117.28,"h":117.28,"l":117.05,"n":243,"o":117.21,"t":"2026-10-22T13:55:00Z","v":9014,"vw":117.171302},{"c":117.32,"h":117.375,"l":117.18,"n":274,"o":117.375,"t":"2026-10-22T14:00:00Z","v":9185,"vw":117.274777},{"c":117.03,"h":117.41,"l":116.95,"n":323,"o":117.32,"t":"2026-10-22T14:05:00Z","v":14979,"vw":117.142031},{"c":117.19,"h":117.255,"l":116.96,"n":216,"o":117.1,"t":"2026-10-22T14:10:00Z","v":6525,"vw":117.125426},{"c":117.17,"h":117.26,"l":116.88,"n":331,"o":117.26,"t":"2026-10-22T14:15:00Z","v":14890,"vw":117.084776},{"c":117.12,"h":117.25,"l":117.055,"n":271,"o":117.06,"t":"2026-10-22T14:20:00Z","v":9999,"vw":117.170323},{"c":116.67,"h":117.035,"l":116.55,"n":313,"o":117.03,"t":"2026-10-22T14:25:00Z","v":13049,"vw":116.843486},{"c":116.52,"h":116.85,"l":116.52,"n":222,"o":116.68,"t":"2026-10-22T14:30:00Z","v":5398,"vw":116.709371},{"c":116.32,"h":116.47,"l":116.17,"n":266,"o":116.47,"t":"2026-10-22T14:35:00Z","v":8236,"vw":116.272764},{"c":116.43,"h":116.43,"l":116.26,"n":228,"o":116.36,"t":"2026-10-22T14:40:00Z","v":6228,"vw":116.362476},{"c":116.46,"h":116.615,"l":116.415,"n":237,"o":116.415,"t":"2026-10-22T14:45:00Z","v":7373,"vw":116.50145},{"c":116.71,"h":116.71,"l":116.53,"n":246,"o":116.53,"t":"2026-10-22T14:50:00Z","v":7320,"vw":116.617524},{"c":117.08,"h":117.08,"l":116.74,"n":501,"o":116.8,"t":"2026-10-22T14:55:00Z","v":15254,"vw":116.880166},{"c":116.78,"h":117.245,"l":116.78,"n":355,"o":117.21,"t":"2026-10-22T15:00:00Z","v":14746,"vw":117.143346},{"c":116.69,"h":116.85,"l":116.67,"n":260,"o":116.8,"t":"2026-10-22T15:05:00Z","v":9800,"vw":116.753696},{"c":116.49,"h":116.7125,"l":116.48,"n":253,"o":116.7,"t":"2026-10-22T15:10:00Z","v":11308,"vw":116.604544},{"c":116.88,"h":116.92,"l":116.5225,"n":256,"o":116.5225,"t":"2026-10-22T15:15:00Z","v":9324,"vw":116.70948},{"c":117.07,"h":117.15,"l":116.94,"n":289,"o":116.94,"t":"2026-10-22T15:20:00Z","v":10854,"vw":117.042416},{"c":117.01,"h":117.15,"l":116.97,"n":357,"o":117.15,"t":"2026-10-22T15:25:00Z","v":15991,"vw":117.05032},{"c":117.16,"h":117.285,"l":116.985,"n":215,"o":117.03,"t":"2026-10-22T15:30:00Z","v":6591,"vw":117.086722},{"c":117.135,"h":117.25,"l":117.12,"n":124,"o":117.21,"t":"2026-10-22T15:35:00Z","v":3814,"vw":117.156464},{"c":116.98,"h":117.38,"l":116.98,"n":285,"o":117.135,"t":"2026-10-22T15:40:00Z","v":8712,"vw":117.21085},{"c":117.14,"h":117.16,"l":117.015,"n":76,"o":117.015,"t":"2026-10-22T15:45:00Z","v":1908,"vw":117.12},{"c":117.175,"h":117.23,"l":117.08,"n":233,"o":117.14,"t":"2026-10-22T15:50:00Z","v":12092,"vw":117.165811},{"c":117.36,"h":117.43,"l":117.26,"n":331,"o":117.26,"t":"2026-10-22T15:55:00Z","v":16466,"vw":117.379322},{"c":117.395,"h":117.49,"l":117.37,"n":242,"o":117.37,"t":"2026-10-22T16:00:00Z","v":9094,"vw":117.402731},{"c":117.55,"h":117.62,"l":117.48,"n":133,"o":117.48,"t":"2026-10-22T16:05:00Z","v":3295,"vw":117.578571},{"c":117.81,"h":117.825,"l":117.64,"n":401,"o":117.64,"t":"2026-10-22T16:10:00Z","v":16552,"vw":117.71043},{"c":118.225,"h":118.24,"l":117.875,"n":475,"o":117.89,"t":"2026-10-22T16:15:00Z","v":27917,"vw":118.109464},{"c":118.22,"h":118.41,"l":118.19,"n":408,"o":118.28,"t":"2026-10-22T16:20:00Z","v":13440,"vw":118.316229},{"c":118.24,"h":118.37,"l":118.14,"n":329,"o":118.33,"t":"2026-10-22T16:25:00Z","v":12433,"vw":118.253039},{"c":118.52,"h":118.58,"l":118.13,"n":306,"o":118.15,"t":"2026-10-22T16:30:00Z","v":9880,"vw":118.334795},{"c":118.56,"h":118.61,"l":118.48,"n":493,"o":118.535,"t":"2026-10-22T16:35:00Z","v":13638,"vw":118.551158},{"c":118.51,"h":118.56,"l":118.395,"n":359,"o":118.5,"t":"2026-10-22T16:40:00Z","v":10488,"vw":118.500491},{"c":118.48,"h":118.51,"l":118.37,"n":240,"o":118.495,"t":"2026-10-22T16:45:00Z","v":9044,"vw":118.448723},{"c":118.71,"h":118.72,"l":118.45,"n":310,"o":118.48,"t":"2026-10-22T16:50:00Z","v":7523,"vw":118.608329},{"c":119.22,"h":119.29,"l":118.72,"n":842,"o":118.72,"t":"2026-10-22T16:55:00Z","v":21128,"vw":119.044032},{"c":118.94,"h":119.25,"l":118.94,"n":315,"o":119.2,"t":"2026-10-22T17:00:00Z","v":10580,"vw":119.10822},{"c":119.01,"h":119.01,"l":118.83,"n":165,"o":119,"t":"2026-10-22T17:05:00Z","v":3876,"vw":118.970543},{"c":119.16,"h":119.195,"l":118.775,"n":290,"o":118.775,"t":"2026-10-22T17:10:00Z","v":6374,"vw":118.993261},{"c":119.12,"h":119.215,"l":118.99,"n":429,"o":119.17,"t":"2026-10-22T17:15:00Z","v":18263,"vw":119.079974},{"c":119.2825,"h":119.41,"l":119.08,"n":567,"o":119.11,"t":"2026-10-22T17:20:00Z","v":25599,"vw":119.213025},{"c":119.34,"h":119.41,"l":119.29,"n":287,"o":119.31,"t":"2026-10-22T17:25:00Z","v":9801,"vw":119.34159},{"c":119.22,"h":119.35,"l":119.13,"n":333,"o":119.35,"t":"2026-10-22T17:30:00Z","v":28037,"vw":119.283161},{"c":118.775,"h":119.18,"l":118.76,"n":338,"o":119.18,"t":"2026-10-22T17:35:00Z","v":13442,"vw":118.898018},{"c":118.85,"h":118.88,"l":118.675,"n":169,"o":118.78,"t":"2026-10-22T17:40:00Z","v":5687,"vw":118.820726},{"c":118.915,"h":118.95,"l":118.75,"n":151,"o":118.83,"t":"2026-10-22T17:45:00Z","v":4460,"vw":118.853112},{"c":118.81,"h":118.95,"l":118.73,"n":288,"o":118.95,"t":"2026-10-22T17:50:00Z","v":11244,"vw":118.861832},{"c":118.8,"h":118.88,"l":118.77,"n":163,"o":118.86,"t":"2026-10-22T17:55:00Z","v":4338,"vw":118.830303},{"c":118.705,"h":118.8025,"l":118.66,"n":219,"o":118.795,"t":"2026-10-22T18:00:00Z","v":6165,"vw":118.749248},{"c":118.725,"h":118.82,"l":118.655,"n":193,"o":118.72,"t":"2026-10-22T18:05:00Z","v":6468,"vw":118.737668},{"c":118.755,"h":118.86,"l":118.68,"n":238,"o":118.78,"t":"2026-10-22T18:10:00Z","v":8884,"vw":118.794695},{"c":118.85,"h":118.88,"l":118.76,"n":203,"o":118.76,"t":"2026-10-22T18:15:00Z","v":6237,"vw":118.820357},{"c":118.76,"h":118.98,"l":118.75,"n":235,"o":118.9,"t":"2026-10-22T18:20:00Z","v":7979,"vw":118.900689},{"c":118.7,"h":119.01,"l":118.7,"n":430,"o":118.77,"t":"2026-10-22T18:25:00Z","v":21529,"vw":118.882223},{"c":118.69,"h":118.74,"l":118.6,"n":232,"o":118.715,"t":"2026-10-22T18:30:00Z","v":10466,"vw":118.698811},{"c":118.76,"h":118.78,"l":118.58,"n":279,"o":118.695,"t":"2026-10-22T18:35:00Z","v":7858,"vw":118.708819},{"c":118.7,"h":118.77,"l":118.66,"n":294,"o":118.77,"t":"2026-10-22T18:40:00Z","v":6723,"vw":118.720763},{"c":118.64,"h":118.755,"l":118.605,"n":403,"o":118.675,"t":"2026-10-22T18:45:00Z","v":14888,"vw":118.697806},{"c":118.585,"h":118.66,"l":118.55,"n":193,"o":118.625,"t":"2026-10-22T18:50:00Z","v":5916,"vw":118.599205},{"c":118.335,"h":118.68,"l":118.335,"n":399,"o":118.585,"t":"2026-10-22T18:55:00Z","v":12053,"vw":118.53712},{"c":118.585,"h":118.6,"l":118.385,"n":401,"o":118.385,"t":"2026-10-22T19:00:00Z","v":12765,"vw":118.517576},{"c":118.67,"h":118.71,"l":118.56,"n":332,"o":118.585,"t":"2026-10-22T19:05:00Z","v":12827,"vw":118.645124},{"c":119.01,"h":119.07,"l":118.69,"n":495,"o":118.69,"t":"2026-10-22T19:10:00Z","v":20625,"vw":118.947716},{"c":118.69,"h":119.03,"l":118.69,"n":498,"o":119.01,"t":"2026-10-22T19:15:00Z","v":27812,"vw":118.800313},{"c":118.65,"h":118.81,"l":118.64,"n":403,"o":118.7,"t":"2026-10-22T19:20:00Z","v":14328,"vw":118.730338},{"c":118.775,"h":118.8,"l":118.64,"n":402,"o":118.64,"t":"2026-10-22T19:25:00Z","v":14175,"vw":118.718647},{"c":118.92,"h":118.99,"l":118.63,"n":545,"o":118.755,"t":"2026-10-22T19:30:00Z","v":20484,"vw":118.80945},{"c":118.75,"h":118.91,"l":118.65,"n":420,"o":118.91,"t":"2026-10-22T19:35:00Z","v":24207,"vw":118.775737},{"c":118.74,"h":118.755,"l":118.54,"n":492,"o":118.755,"t":"2026-10-22T19:40:00Z","v":21738,"vw":118.661966},{"c":118.785,"h":118.86,"l":118.7,"n":441,"o":118.76,"t":"2026-10-22T19:45:00Z","v":20800,"vw":118.786011},{"c":119.055,"h":119.155,"l":118.79,"n":986,"o":118.79,"t":"2026-10-22T19:50:00Z","v":52031,"vw":119.029433},{"c":118.93,"h":119.15,"l":118.69,"n":3020,"o":119.15,"t":"2026-10-22T19:55:00Z","v":179386,"vw":118.923111},{"c":118.88,"h":118.939,"l":118.88,"n":34,"o":118.939,"t":"2026-10-22T20:00:00Z","v":165410,"vw":118.880039},{"c":120,"h":120,"l":119.99,"n":22,"o":119.99,"t":"2026-10-22T21:10:00Z","v":1500,"vw":119.999264}],"history":[{"c":96.8,"h":100.1,"l":96.66,"n":21794,"o":99.56,"t":"2024-10-21T04:00:00Z","v":1381360,"vw":97.709029},{"c":97.4,"h":97.74,"l":96.595,"n":18800,"o":97.17,"t":"2024-10-22T04:00:00Z","v":966529,"vw":97.249939},{"c":96.5,"h":98.08,"l":95.71,"n":11236,"o":97.39,"t":"2024-10-23T04:00:00Z","v":468726,"vw":96.686433},{"c":95.04,"h":98.56,"l":94.265,"n":19842,"o":98.56,"t":"2024-10-24T04:00:00Z","v":1043937,"vw":95.376017},{"c":94.74,"h":95.41,"l":94.32,"n":11087,"o":94.59,"t":"2024-10-25T04:00:00Z","v":501248,"vw":94.847896},{"c":97.08,"h":97.29,"l":94.94,"n":10916,"o":95.45,"t":"2024-10-28T04:00:00Z","v":815375,"vw":96.662408},{"c":96.02,"h":96.49,"l":94.61,"n":12942,"o":96.18,"t":"2024-10-29T04:00:00Z","v":686074,"vw":95.58857},{"c":94.81,"h":95.77,"l":94.41,"n":10473,"o":94.67,"t":"2024-10-30T04:00:00Z","v":612213,"vw":94.978783},{"c":92.88,"h":95.27,"l":92.61,"n":14138,"o":94.83,"t":"2024-10-31T04:00:00Z","v":941758,"vw":93.069811},{"c":95.17,"h":95.98,"l":93.0329,"n":10716,"o":94.12,"t":"2024-11-01T04:00:00Z","v":613239,"vw":95.210681},{"c":94.97,"h":96.9,"l":94.9,"n":12201,"o":95.8,"t":"2024-11-04T05:00:00Z","v":602741,"vw":95.603064},{"c":97.34,"h":97.56,"l":93.97,"n":11291,"o":94.17,"t":"2024-11-05T05:00:00Z","v":698575,"vw":96.310594},{"c":94.96,"h":98.17,"l":94.15,"n":20098,"o":97.48,"t":"2024-11-06T05:00:00Z","v":1196487,"vw":95.013874},{"c":99.59,"h":100.619,"l":97.435,"n":16894,"o":98.82,"t":"2024-11-07T05:00:00Z","v":1066108,"vw":99.421715},{"c":98.84,"h":99.705,"l":97.84,"n":15130,"o":98.27,"t":"2024-11-08T05:00:00Z","v":758881,"vw":98.998167},{"c":101.2,"h":101.63,"l":99.84,"n":12722,"o":99.84,"t":"2024-11-11T05:00:00Z","v":706534,"vw":101.04676},{"c":100.74,"h":102.07,"l":100.41,"n":13507,"o":101.47,"t":"2024-11-12T05:00:00Z","v":735114,"vw":101.115961},{"c":101.29,"h":101.95,"l":99.5,"n":12532,"o":100.03,"t":"2024-11-13T05:00:00Z","v":534784,"vw":101.097937},{"c":98.4,"h":101.85,"l":97.995,"n":12861,"o":101.63,"t":"2024-11-14T05:00:00Z","v":636012,"vw":99.360725},{"c":97.95,"h":99.4,"l":97.9,"n":13155,"o":98.67,"t":"2024-11-15T05:00:00Z","v":617508,"vw":98.301344},{"c":98.1,"h":98.99,"l":97.59,"n":8576,"o":98.22,"t":"2024-11-18T05:00:00Z","v":388229,"vw":98.139723},{"c":95.67,"h":96.54,"l":95.22,"n":11217,"o":96.16,"t":"2024-11-19T05:00:00Z","v":701035,"vw":95.82354},{"c":96.52,"h":96.65,"l":94.84,"n":9418,"o":95.35,"t":"2024-11-20T05:00:00Z","v":498263,"vw":95.877592},{"c":97.8,"h":98.295,"l":95.34,"n":12367,"o":96.32,"t":"2024-11-21T05:00:00Z","v":828428,"vw":96.841501},{"c":98.89,"h":99.3,"l":97.8,"n":11637,"o":97.8,"t":"2024-11-22T05:00:00Z","v":752983,"vw":98.825686},{"c":101.57,"h":102.79,"l":100.12,"n":15505,"o":100.45,"t":"2024-11-25T05:00:00Z","v":1072691,"vw":101.804316},{"c":99.29,"h":99.925,"l":97.48,"n":15316,"o":98.68,"t":"2024-11-26T05:00:00Z","v":819822,"vw":98.978935},{"c":98.6,"h":100.94,"l":98.505,"n":10060,"o":99.91,"t":"2024-11-27T05:00:00Z","v":489109,"vw":99.199301},{"c":99.12,"h":99.49,"l":98.43,"n":5502,"o":99.07,"t":"2024-11-29T05:00:00Z","v":296457,"vw":99.030806},{"c":99.98,"h":100.425,"l":98.79,"n":11583,"o":99.21,"t":"2024-12-02T05:00:00Z","v":619177,"vw":99.851047},{"c":97.15,"h":98.3,"l":95.69,"n":13320,"o":98.24,"t":"2024-12-03T05:00:00Z","v":791664,"vw":96.957365},{"c":97.75,"h":99.19,"l":97.27,"n":13452,"o":97.59,"t":"2024-12-04T05:00:00Z","v":832218,"vw":98.17285},{"c":96.78,"h":98.89,"l":96.54,"n":13421,"o":98.1,"t":"2024-12-05T05:00:00Z","v":756951,"vw":97.155529},{"c":97.31,"h":99.39,"l":96.69,"n":12885,"o":98.71,"t":"2024-12-06T05:00:00Z","v":832207,"vw":97.666325},{"c":97.85,"h":100.665,"l":97.82,"n":10548,"o":99.09,"t":"2024-12-09T05:00:00Z","v":520524,"vw":98.829623},{"c":99.21,"h":99.57,"l":97.85,"n":12732,"o":98.19,"t":"2024-12-10T05:00:00Z","v":646367,"vw":98.970906},{"c":99.48,"h":99.91,"l":98.47,"n":15845,"o":99.16,"t":"2024-12-11T05:00:00Z","v":805488,"vw":99.301579},{"c":97.85,"h":100.49,"l":97.58,"n":10983,"o":99.04,"t":"2024-12-12T05:00:00Z","v":639300,"vw":98.468704},{"c":97.53,"h":98.25,"l":95.975,"n":11368,"o":98.06,"t":"2024-12-13T05:00:00Z","v":649639,"vw":97.089719},{"c":95.18,"h":96.7,"l":95,"n":13002,"o":96.46,"t":"2024-12-16T05:00:00Z","v":656286,"vw":95.554029},{"c":94.34,"h":95.27,"l":94.08,"n":12369,"o":94.4,"t":"2024-12-17T05:00:00Z","v":622073,"vw":94.49285},{"c":91.51,"h":96.26,"l":91.26,"n":11673,"o":95.37,"t":"2024-12-18T05:00:00Z","v":583830,"vw":92.971803},{"c":91.27,"h":93.32,"l":90.66,"n":12784,"o":93.05,"t":"2024-12-19T05:00:00Z","v":612972,"vw":91.660092},{"c":91.9,"h":93.02,"l":90.53,"n":15197,"o":90.59,"t":"2024-12-20T05:00:00Z","v":1590043,"vw":91.955678},{"c":92.14,"h":92.3,"l":90.87,"n":10149,"o":91.48,"t":"2024-12-23T05:00:00Z","v":447745,"vw":91.761223},{"c":93.69,"h":93.69,"l":91.5801,"n":5703,"o":92,"t":"2024-12-24T05:00:00Z","v":328591,"vw":93.301444},{"c":93.97,"h":94.315,"l":93.0667,"n":6721,"o":93.2,"t":"2024-12-26T05:00:00Z","v":279937,"vw":93.873822},{"c":94.39,"h":95.11,"l":93.23,"n":9961,"o":93.23,"t":"2024-12-27T05:00:00Z","v":465276,"vw":94.425412},{"c":92.98,"h":93.5,"l":92.09,"n":7711,"o":93.5,"t":"2024-12-30T05:00:00Z","v":321136,"vw":92.956412},{"c":93.79,"h":94.115,"l":92.75,"n":7960,"o":93,"t":"2024-12-31T05:00:00Z","v":420381,"vw":93.603649},{"c":92.31,"h":93.99,"l":92.16,"n":10848,"o":93.82,"t":"2025-01-02T05:00:00Z","v":504478,"vw":92.604334},{"c":93.29,"h":93.65,"l":91.465,"n":10261,"o":93,"t":"2025-01-03T05:00:00Z","v":403917,"vw":93.02641},{"c":93.74,"h":95.4,"l":93.405,"n":12427,"o":94.43,"t":"2025-01-06T05:00:00Z","v":476690,"vw":94.279355},{"c":95.06,"h":96.21,"l":94.38,"n":12935,"o":95.54,"t":"2025-01-07T05:00:00Z","v":601640,"vw":95.125324},{"c":93.48,"h":94.51,"l":92.71,"n":13446,"o":94.11,"t":"2025-01-08T05:00:00Z","v":638675,"vw":93.497259},{"c":93.45,"h":96.57,"l":93.29,"n":13807,"o":95.22,"t":"2025-01-10T05:00:00Z","v":592893,"vw":93.964373},{"c":95.23,"h":95.38,"l":92.495,"n":14020,"o":93.05,"t":"2025-01-13T05:00:00Z","v":793394,"vw":94.64806},{"c":97.58,"h":97.9,"l":96.1401,"n":19146,"o":96.42,"t":"2025-01-14T05:00:00Z","v":1182488,"vw":97.245395},{"c":97.16,"h":98.97,"l":96.99,"n":12634,"o":98.7,"t":"2025-01-15T05:00:00Z","v":614663,"vw":97.646054},{"c":97.81,"h":97.95,"l":96.48,"n":9555,"o":97.43,"t":"2025-01-16T05:00:00Z","v":385637,"vw":97.558486},{"c":98.12,"h":98.91,"l":97.85,"n":9913,"o":98.53,"t":"2025-01-17T05:00:00Z","v":427438,"vw":98.319051},{"c":99.38,"h":99.42,"l":97.61,"n":12795,"o":98.93,"t":"2025-01-21T05:00:00Z","v":484333,"vw":98.729104},{"c":99.49,"h":100.755,"l":99.33,"n":13828,"o":99.8,"t":"2025-01-22T05:00:00Z","v":690639,"vw":99.664593},{"c":100.77,"h":100.88,"l":99.26,"n":12348,"o":99.56,"t":"2025-01-23T05:00:00Z","v":495604,"vw":100.423734},{"c":102.7,"h":102.89,"l":100.59,"n":17200,"o":101.99,"t":"2025-01-24T05:00:00Z","v":849206,"vw":102.291322},{"c":101.87,"h":103.74,"l":101.405,"n":18791,"o":102.79,"t":"2025-01-27T05:00:00Z","v":841820,"vw":102.307584},{"c":99.84,"h":101.55,"l":99.66,"n":14199,"o":100.25,"t":"2025-01-28T05:00:00Z","v":730582,"vw":100.187951},{"c":101.1,"h":101.635,"l":99.99,"n":16566,"o":100.44,"t":"2025-01-29T05:00:00Z","v":848727,"vw":101.027702},{"c":101.32,"h":102.8,"l":100.83,"n":21783,"o":102.65,"t":"2025-01-30T05:00:00Z","v":1010020,"vw":101.650263},{"c":96.66,"h":99.47,"l":95.62,"n":28983,"o":96.91,"t":"2025-01-31T05:00:00Z","v":1593759,"vw":97.441546},{"c":93.91,"h":96.19,"l":91.695,"n":24117,"o":92.95,"t":"2025-02-03T05:00:00Z","v":1476124,"vw":94.090182},{"c":94.26,"h":94.95,"l":93.47,"n":12400,"o":93.49,"t":"2025-02-04T05:00:00Z","v":849768,"vw":94.234885},{"c":94.45,"h":94.57,"l":93.17,"n":12031,"o":93.75,"t":"2025-02-05T05:00:00Z","v":926563,"vw":94.081289},{"c":93.98,"h":95.9,"l":93.09,"n":14751,"o":95.38,"t":"2025-02-06T05:00:00Z","v":736456,"vw":94.054342},{"c":93.41,"h":94.31,"l":92.2628,"n":13374,"o":94.31,"t":"2025-02-07T05:00:00Z","v":681742,"vw":93.235677},{"c":91.04,"h":93.14,"l":90.97,"n":13093,"o":92.76,"t":"2025-02-10T05:00:00Z","v":657720,"vw":91.710463},{"c":92.78,"h":93.59,"l":91.02,"n":14479,"o":91.02,"t":"2025-02-11T05:00:00Z","v":934428,"vw":92.667399},{"c":92.8,"h":93.4,"l":92.18,"n":16944,"o":93.1,"t":"2025-02-12T05:00:00Z","v":955589,"vw":92.706088},{"c":95.04,"h":96,"l":93.93,"n":16662,"o":94.44,"t":"2025-02-13T05:00:00Z","v":1034303,"vw":95.079619},{"c":98.15,"h":98.29,"l":96.455,"n":18791,"o":96.56,"t":"2025-02-14T05:00:00Z","v":962825,"vw":97.620768},{"c":100.64,"h":100.77,"l":98.18,"n":14051,"o":98.76,"t":"2025-02-18T05:00:00Z","v":751788,"vw":100.292435},{"c":98.59,"h":99.53,"l":97.55,"n":13106,"o":99.24,"t":"2025-02-19T05:00:00Z","v":764896,"vw":98.539242},{"c":99.09,"h":99.56,"l":98.055,"n":11106,"o":99.15,"t":"2025-02-20T05:00:00Z","v":683257,"vw":98.991533},{"c":97.41,"h":99.51,"l":96.47,"n":14789,"o":99.35,"t":"2025-02-21T05:00:00Z","v":860801,"vw":97.710675},{"c":98.23,"h":99.26,"l":96.67,"n":10698,"o":97.63,"t":"2025-02-24T05:00:00Z","v":514040,"vw":98.495446},{"c":99.03,"h":99.93,"l":97.87,"n":14236,"o":99.19,"t":"2025-02-25T05:00:00Z","v":711807,"vw":98.690167},{"c":98.08,"h":99.46,"l":97.49,"n":11135,"o":98.69,"t":"2025-02-26T05:00:00Z","v":633762,"vw":98.371642},{"c":96.6,"h":98.25,"l":95.94,"n":12148,"o":96.74,"t":"2025-02-27T05:00:00Z","v":583167,"vw":97.246968},{"c":97.35,"h":98.4,"l":95.936,"n":11795,"o":96.19,"t":"2025-02-28T05:00:00Z","v":732656,"vw":97.309907},{"c":95.53,"h":99.45,"l":94.81,"n":17483,"o":98.63,"t":"2025-03-03T05:00:00Z","v":870580,"vw":96.722482},{"c":92.5,"h":94.15,"l":91.38,"n":17581,"o":92.92,"t":"2025-03-04T05:00:00Z","v":1122901,"vw":92.461783},{"c":98.01,"h":98.295,"l":94.74,"n":21608,"o":97.08,"t":"2025-03-05T05:00:00Z","v":1141425,"vw":97.121828},{"c":97.28,"h":99.45,"l":96.9732,"n":15420,"o":97.78,"t":"2025-03-06T05:00:00Z","v":729347,"vw":97.897689},{"c":97.25,"h":97.92,"l":95.28,"n":16240,"o":96.39,"t":"2025-03-07T05:00:00Z","v":822694,"vw":97.107934},{"c":95.76,"h":97.9091,"l":94.71,"n":21756,"o":96.81,"t":"2025-03-10T04:00:00Z","v":1115442,"vw":96.089947},{"c":93.32,"h":95.42,"l":92.76,"n":15633,"o":94.78,"t":"2025-03-11T04:00:00Z","v":643116,"vw":93.847133},{"c":91.07,"h":93.6,"l":90.59,"n":20269,"o":93.33,"t":"2025-03-12T04:00:00Z","v":876076,"vw":91.220761},{"c":87.68,"h":90.605,"l":87.55,"n":18975,"o":89.63,"t":"2025-03-13T04:00:00Z","v":1334497,"vw":88.805382},{"c":90.15,"h":90.56,"l":88.17,"n":25780,"o":88.71,"t":"2025-03-14T04:00:00Z","v":2288091,"vw":89.899413},{"c":89.76,"h":91.05,"l":89.75,"n":17031,"o":90.18,"t":"2025-03-17T04:00:00Z","v":735224,"vw":90.137114},{"c":88.62,"h":90.595,"l":88.525,"n":15674,"o":90.595,"t":"2025-03-18T04:00:00Z","v":695265,"vw":89.16228},{"c":91.33,"h":91.495,"l":89.08,"n":16756,"o":89.16,"t":"2025-03-19T04:00:00Z","v":857207,"vw":90.545555},{"c":90.88,"h":92.13,"l":90.4,"n":19074,"o":90.53,"t":"2025-03-20T04:00:00Z","v":901862,"vw":91.135137},{"c":89.22,"h":90.04,"l":88.575,"n":20752,"o":89.41,"t":"2025-03-21T04:00:00Z","v":4176235,"vw":89.234193},{"c":92.26,"h":92.75,"l":90.945,"n":15900,"o":91,"t":"2025-03-24T04:00:00Z","v":733919,"vw":92.145372},{"c":93.74,"h":93.77,"l":92.51,"n":13838,"o":93.47,"t":"2025-03-25T04:00:00Z","v":676390,"vw":93.388937},{"c":94.88,"h":95.18,"l":92.57,"n":16111,"o":93.61,"t":"2025-03-26T04:00:00Z","v":955336,"vw":94.312763},{"c":91.54,"h":93.27,"l":90.04,"n":19104,"o":92.48,"t":"2025-03-27T04:00:00Z","v":1253347,"vw":91.545553},{"c":89.23,"h":91.295,"l":88.6301,"n":14351,"o":90.9,"t":"2025-03-28T04:00:00Z","v":920704,"vw":89.530532},{"c":88.45,"h":89.115,"l":87.68,"n":16704,"o":88.08,"t":"2025-03-31T04:00:00Z","v":1003537,"vw":88.366795},{"c":89.49,"h":89.9,"l":88.15,"n":20189,"o":89.885,"t":"2025-04-01T04:00:00Z","v":1331136,"vw":88.905551},{"c":90.34,"h":91.23,"l":88.63,"n":11764,"o":88.76,"t":"2025-04-02T04:00:00Z","v":504370,"vw":90.203548},{"c":84.77,"h":88.54,"l":84.61,"n":21227,"o":88.28,"t":"2025-04-03T04:00:00Z","v":1175764,"vw":85.669347},{"c":80.69,"h":82.27,"l":77.995,"n":23692,"o":81.1,"t":"2025-04-04T04:00:00Z","v":916182,"vw":80.875549},{"c":79.72,"h":83.085,"l":76.815,"n":21822,"o":77.65,"t":"2025-04-07T04:00:00Z","v":1028841,"vw":79.555626},{"c":76.77,"h":81.94,"l":75.49,"n":17507,"o":80.73,"t":"2025-04-08T04:00:00Z","v":749342,"vw":77.997769},{"c":83.27,"h":84.19,"l":76.18,"n":26431,"o":76.83,"t":"2025-04-09T04:00:00Z","v":1408239,"vw":81.946933},{"c":79.7,"h":81.055,"l":77.73,"n":18759,"o":80.86,"t":"2025-04-10T04:00:00Z","v":766982,"vw":79.562161},{"c":80.15,"h":80.33,"l":78.1,"n":20483,"o":79.7,"t":"2025-04-11T04:00:00Z","v":1069533,"vw":79.442378},{"c":82.76,"h":83.43,"l":79.82,"n":21813,"o":81.43,"t":"2025-04-14T04:00:00Z","v":1142110,"vw":82.21754},{"c":82.24,"h":83.145,"l":81.5,"n":23227,"o":83.04,"t":"2025-04-15T04:00:00Z","v":1439540,"vw":82.155263},{"c":86.81,"h":89.895,"l":86.11,"n":42964,"o":86.11,"t":"2025-04-16T04:00:00Z","v":2709422,"vw":87.648459},{"c":86.34,"h":87.4,"l":85.49,"n":17796,"o":85.85,"t":"2025-04-17T04:00:00Z","v":906750,"vw":86.617279},{"c":85.5,"h":86.155,"l":84.6,"n":15057,"o":85.52,"t":"2025-04-21T04:00:00Z","v":703366,"vw":85.29882},{"c":88.39,"h":88.62,"l":86.33,"n":14216,"o":86.33,"t":"2025-04-22T04:00:00Z","v":649941,"vw":87.870378},{"c":88.91,"h":91.925,"l":88.64,"n":16005,"o":90.625,"t":"2025-04-23T04:00:00Z","v":845206,"vw":89.628421},{"c":92.2,"h":92.4,"l":89.0115,"n":12308,"o":89.96,"t":"2025-04-24T04:00:00Z","v":746385,"vw":91.725518},{"c":91.13,"h":91.85,"l":90.58,"n":11133,"o":91.03,"t":"2025-04-25T04:00:00Z","v":468218,"vw":91.069059},{"c":92.11,"h":92.74,"l":91.505,"n":12581,"o":91.89,"t":"2025-04-28T04:00:00Z","v":641595,"vw":92.061292},{"c":93.18,"h":93.51,"l":91.38,"n":10054,"o":91.38,"t":"2025-04-29T04:00:00Z","v":485267,"vw":92.973285},{"c":93.23,"h":93.42,"l":91.34,"n":13089,"o":91.74,"t":"2025-04-30T04:00:00Z","v":672823,"vw":92.868616},{"c":93.27,"h":94.37,"l":92.475,"n":13498,"o":93.72,"t":"2025-05-01T04:00:00Z","v":777150,"vw":93.519427},{"c":94.3,"h":95.69,"l":93.69,"n":12776,"o":95.35,"t":"2025-05-02T04:00:00Z","v":445630,"vw":94.382616},{"c":94.54,"h":95.5,"l":93.49,"n":12389,"o":93.74,"t":"2025-05-05T04:00:00Z","v":531704,"vw":94.668427},{"c":93.31,"h":94.98,"l":93.2,"n":9342,"o":94.13,"t":"2025-05-06T04:00:00Z","v":440958,"vw":93.733314},{"c":93.7,"h":95.03,"l":93.22,"n":10198,"o":94.74,"t":"2025-05-07T04:00:00Z","v":418558,"vw":93.878293},{"c":95.23,"h":96.55,"l":94.325,"n":10048,"o":94.59,"t":"2025-05-08T04:00:00Z","v":442028,"vw":95.429496},{"c":97.96,"h":98.45,"l":97.51,"n":15367,"o":97.65,"t":"2025-05-09T04:00:00Z","v":786379,"vw":97.954052},{"c":101.01,"h":102.95,"l":100.78,"n":15783,"o":100.97,"t":"2025-05-12T04:00:00Z","v":631216,"vw":101.235561},{"c":102.11,"h":102.205,"l":100.87,"n":11305,"o":101.42,"t":"2025-05-13T04:00:00Z","v":418079,"vw":101.730288},{"c":101.62,"h":102.4,"l":101.2,"n":12469,"o":102.36,"t":"2025-05-14T04:00:00Z","v":441102,"vw":101.610323},{"c":100.92,"h":101.23,"l":100.05,"n":13089,"o":100.53,"t":"2025-05-15T04:00:00Z","v":656793,"vw":100.73299},{"c":101.95,"h":102.2,"l":100.81,"n":11345,"o":101,"t":"2025-05-16T04:00:00Z","v":550138,"vw":101.801378},{"c":101.99,"h":102.14,"l":100.705,"n":10390,"o":100.76,"t":"2025-05-19T04:00:00Z","v":399396,"vw":101.826251},{"c":101.98,"h":102.83,"l":101.41,"n":8062,"o":102,"t":"2025-05-20T04:00:00Z","v":293761,"vw":102.032058},{"c":100.54,"h":101.71,"l":100.31,"n":12980,"o":101.09,"t":"2025-05-21T04:00:00Z","v":517535,"vw":100.846076},{"c":100.62,"h":101.25,"l":99.69,"n":10822,"o":100.16,"t":"2025-05-22T04:00:00Z","v":444468,"vw":100.597826},{"c":100.79,"h":101.035,"l":98.45,"n":12817,"o":98.81,"t":"2025-05-23T04:00:00Z","v":587916,"vw":100.313321},{"c":104.03,"h":104.17,"l":102.33,"n":13503,"o":102.44,"t":"2025-05-27T04:00:00Z","v":644851,"vw":103.670444},{"c":104.65,"h":105.6,"l":104.35,"n":15123,"o":104.72,"t":"2025-05-28T04:00:00Z","v":685931,"vw":104.947624},{"c":104.65,"h":105.53,"l":104.07,"n":10686,"o":105.45,"t":"2025-05-29T04:00:00Z","v":421562,"vw":104.629439},{"c":102.82,"h":103.59,"l":101.96,"n":13039,"o":102.75,"t":"2025-05-30T04:00:00Z","v":690650,"vw":103.018244},{"c":101.31,"h":102.065,"l":100.75,"n":12967,"o":102.04,"t":"2025-06-02T04:00:00Z","v":491550,"vw":101.235167},{"c":102.68,"h":103.19,"l":100.99,"n":13221,"o":101.12,"t":"2025-06-03T04:00:00Z","v":544242,"vw":102.63113},{"c":103.41,"h":106.055,"l":101.67,"n":29489,"o":106.01,"t":"2025-06-04T04:00:00Z","v":1207183,"vw":103.35901},{"c":105.17,"h":105.52,"l":103.705,"n":17633,"o":104.32,"t":"2025-06-05T04:00:00Z","v":789624,"vw":104.889052},{"c":105.62,"h":106.21,"l":105.115,"n":10963,"o":106.21,"t":"2025-06-06T04:00:00Z","v":394358,"vw":105.597163},{"c":105.22,"h":106.23,"l":105.15,"n":12915,"o":105.52,"t":"2025-06-09T04:00:00Z","v":663857,"vw":105.549304},{"c":107.93,"h":108.31,"l":105.62,"n":17129,"o":106,"t":"2025-06-10T04:00:00Z","v":837713,"vw":107.404728},{"c":108.95,"h":109.4,"l":108.06,"n":15735,"o":108.29,"t":"2025-06-11T04:00:00Z","v":645885,"vw":108.795934},{"c":109.98,"h":110.31,"l":108.54,"n":17619,"o":108.965,"t":"2025-06-12T04:00:00Z","v":587710,"vw":109.857348},{"c":108.57,"h":110.11,"l":108.17,"n":15296,"o":108.72,"t":"2025-06-13T04:00:00Z","v":630747,"vw":109.089205},{"c":111.35,"h":112,"l":109.81,"n":18058,"o":110.4,"t":"2025-06-16T04:00:00Z","v":640541,"vw":111.348283},{"c":110.04,"h":111.33,"l":110.0325,"n":15258,"o":110.28,"t":"2025-06-17T04:00:00Z","v":597286,"vw":110.631656},{"c":110.3,"h":111.18,"l":109.13,"n":20217,"o":109.43,"t":"2025-06-18T04:00:00Z","v":947641,"vw":110.37291},{"c":109.2,"h":111.61,"l":108.91,"n":18980,"o":111.06,"t":"2025-06-20T04:00:00Z","v":1773846,"vw":109.380334},{"c":110.44,"h":110.61,"l":108.57,"n":26026,"o":108.67,"t":"2025-06-23T04:00:00Z","v":1486250,"vw":109.984601},{"c":111.93,"h":112.11,"l":110.82,"n":13513,"o":110.98,"t":"2025-06-24T04:00:00Z","v":593348,"vw":111.774735},{"c":110.65,"h":113.2,"l":110.5,"n":15088,"o":113.2,"t":"2025-06-25T04:00:00Z","v":762625,"vw":111.061307},{"c":111.13,"h":111.79,"l":110.25,"n":14785,"o":111.3,"t":"2025-06-26T04:00:00Z","v":692587,"vw":111.140784},{"c":113.1,"h":113.19,"l":111.88,"n":14410,"o":112.64,"t":"2025-06-27T04:00:00Z","v":705713,"vw":112.659181},{"c":111.9,"h":112.2,"l":110.08,"n":14266,"o":110.08,"t":"2025-06-30T04:00:00Z","v":643216,"vw":111.757954},{"c":114.61,"h":115.245,"l":111.55,"n":15709,"o":111.55,"t":"2025-07-01T04:00:00Z","v":673039,"vw":114.169413},{"c":118.34,"h":118.34,"l":115.57,"n":17458,"o":115.57,"t":"2025-07-02T04:00:00Z","v":1155110,"vw":117.536149},{"c":117.74,"h":118.095,"l":117.185,"n":16184,"o":118.06,"t":"2025-07-03T04:00:00Z","v":732431,"vw":117.646886},{"c":116.32,"h":117.7125,"l":115.24,"n":19151,"o":116.24,"t":"2025-07-07T04:00:00Z","v":936486,"vw":116.193235},{"c":115.62,"h":116.7925,"l":114.72,"n":25220,"o":116.33,"t":"2025-07-08T04:00:00Z","v":1257567,"vw":115.542635},{"c":117.17,"h":117.84,"l":116.48,"n":15311,"o":117.46,"t":"2025-07-09T04:00:00Z","v":751252,"vw":117.067024},{"c":118,"h":118.98,"l":117.17,"n":13227,"o":117.4,"t":"2025-07-10T04:00:00Z","v":544351,"vw":118.301968},{"c":117.66,"h":118.63,"l":117.38,"n":13339,"o":118.2,"t":"2025-07-11T04:00:00Z","v":544498,"vw":117.912485},{"c":117.54,"h":118.01,"l":115.89,"n":15912,"o":116.725,"t":"2025-07-14T04:00:00Z","v":730919,"vw":117.274731},{"c":115.64,"h":118.425,"l":115.51,"n":17908,"o":117.99,"t":"2025-07-15T04:00:00Z","v":764740,"vw":116.431259},{"c":116.81,"h":117.22,"l":114.68,"n":18610,"o":114.92,"t":"2025-07-16T04:00:00Z","v":946478,"vw":116.13976},{"c":116.78,"h":116.99,"l":114.96,"n":24655,"o":115.935,"t":"2025-07-17T04:00:00Z","v":1393135,"vw":116.05888},{"c":112.08,"h":113.7,"l":110.79,"n":33133,"o":111.35,"t":"2025-07-18T04:00:00Z","v":1595735,"vw":111.904198},{"c":113.16,"h":114.54,"l":112.89,"n":22260,"o":113.77,"t":"2025-07-21T04:00:00Z","v":949037,"vw":113.513916},{"c":113.88,"h":114.48,"l":113.34,"n":16902,"o":114,"t":"2025-07-22T04:00:00Z","v":711024,"vw":113.949638},{"c":117.14,"h":117.89,"l":115.79,"n":21028,"o":116.23,"t":"2025-07-23T04:00:00Z","v":889718,"vw":116.724896},{"c":115.85,"h":116.925,"l":115.44,"n":20373,"o":116.82,"t":"2025-07-24T04:00:00Z","v":842833,"vw":115.955048},{"c":117.35,"h":117.44,"l":115.63,"n":13831,"o":117,"t":"2025-07-25T04:00:00Z","v":610603,"vw":116.718282},{"c":116.02,"h":117.21,"l":115.97,"n":16107,"o":116.69,"t":"2025-07-28T04:00:00Z","v":714902,"vw":116.436875},{"c":114.01,"h":116.62,"l":113.57,"n":20047,"o":116.62,"t":"2025-07-29T04:00:00Z","v":1067862,"vw":114.315824},{"c":110.92,"h":113.33,"l":110.55,"n":17020,"o":113.33,"t":"2025-07-30T04:00:00Z","v":815510,"vw":111.622255},{"c":111.55,"h":112.365,"l":110.51,"n":18061,"o":110.65,"t":"2025-07-31T04:00:00Z","v":649169,"vw":111.565923},{"c":110.31,"h":111.32,"l":109.4,"n":16755,"o":111.14,"t":"2025-08-01T04:00:00Z","v":661333,"vw":110.263126},{"c":111.19,"h":111.24,"l":110.54,"n":12352,"o":110.94,"t":"2025-08-04T04:00:00Z","v":437501,"vw":111.033387},{"c":112.35,"h":112.81,"l":110.8,"n":11638,"o":112.69,"t":"2025-08-05T04:00:00Z","v":475402,"vw":111.978745},{"c":113.86,"h":113.905,"l":112.515,"n":10954,"o":112.72,"t":"2025-08-06T04:00:00Z","v":436013,"vw":113.58542},{"c":113.13,"h":115,"l":113.03,"n":17009,"o":114.84,"t":"2025-08-07T04:00:00Z","v":691945,"vw":113.436788},{"c":112.4,"h":113.84,"l":111.93,"n":17482,"o":113.84,"t":"2025-08-08T04:00:00Z","v":648041,"vw":112.518941},{"c":111.78,"h":112.595,"l":111.44,"n":16346,"o":111.86,"t":"2025-08-11T04:00:00Z","v":674889,"vw":111.854114},{"c":115.99,"h":116.15,"l":112.27,"n":14531,"o":112.86,"t":"2025-08-12T04:00:00Z","v":564201,"vw":115.140433},{"c":118.81,"h":118.895,"l":115.39,"n":17277,"o":115.65,"t":"2025-08-13T04:00:00Z","v":702003,"vw":117.940178},{"c":118.94,"h":119.05,"l":116.6337,"n":16095,"o":117.16,"t":"2025-08-14T04:00:00Z","v":554892,"vw":118.477069},{"c":118.36,"h":119.53,"l":118.23,"n":10304,"o":119.27,"t":"2025-08-15T04:00:00Z","v":451045,"vw":118.585796},{"c":118.92,"h":119.32,"l":118.26,"n":12506,"o":118.61,"t":"2025-08-18T04:00:00Z","v":645573,"vw":118.861837},{"c":119.84,"h":120.295,"l":119,"n":11622,"o":119.78,"t":"2025-08-19T04:00:00Z","v":442339,"vw":119.657719},{"c":119.92,"h":120.31,"l":118.79,"n":11056,"o":119.05,"t":"2025-08-20T04:00:00Z","v":429394,"vw":119.716738},{"c":120.08,"h":120.35,"l":119.14,"n":10164,"o":119.66,"t":"2025-08-21T04:00:00Z","v":353614,"vw":119.937857},{"c":124.22,"h":124.82,"l":120.82,"n":15460,"o":121.01,"t":"2025-08-22T04:00:00Z","v":433001,"vw":123.717439},{"c":124.22,"h":124.745,"l":123.59,"n":15041,"o":123.59,"t":"2025-08-25T04:00:00Z","v":591036,"vw":124.272851},{"c":125.35,"h":125.655,"l":124.085,"n":18619,"o":124.17,"t":"2025-08-26T04:00:00Z","v":746352,"vw":125.201099},{"c":124.01,"h":125.13,"l":123.945,"n":17652,"o":124.02,"t":"2025-08-27T04:00:00Z","v":642684,"vw":124.286864},{"c":124.22,"h":125.82,"l":123.64,"n":10957,"o":125.48,"t":"2025-08-28T04:00:00Z","v":350627,"vw":124.273651},{"c":124.07,"h":124.725,"l":123.38,"n":10177,"o":124.08,"t":"2025-08-29T04:00:00Z","v":605539,"vw":123.946019},{"c":124.4,"h":124.4,"l":122.02,"n":17576,"o":122.31,"t":"2025-09-02T04:00:00Z","v":698154,"vw":123.867618},{"c":124.47,"h":126.1,"l":123.76,"n":18743,"o":124.44,"t":"2025-09-03T04:00:00Z","v":624608,"vw":124.607226},{"c":125.43,"h":125.675,"l":124.17,"n":16599,"o":124.67,"t":"2025-09-04T04:00:00Z","v":795838,"vw":124.863932},{"c":124.69,"h":126.015,"l":123.78,"n":12439,"o":125.26,"t":"2025-09-05T04:00:00Z","v":491377,"vw":124.567214},{"c":126.85,"h":126.955,"l":124.62,"n":13761,"o":125.33,"t":"2025-09-08T04:00:00Z","v":424747,"vw":126.24726},{"c":125.8,"h":127.17,"l":125.4,"n":15284,"o":126.75,"t":"2025-09-09T04:00:00Z","v":541740,"vw":125.984344},{"c":125.38,"h":125.775,"l":124.26,"n":13656,"o":125.775,"t":"2025-09-10T04:00:00Z","v":512508,"vw":125.042396},{"c":127.65,"h":127.89,"l":124.89,"n":15616,"o":125.26,"t":"2025-09-11T04:00:00Z","v":520078,"vw":127.257469},{"c":125.98,"h":127.37,"l":125.97,"n":10955,"o":126.85,"t":"2025-09-12T04:00:00Z","v":369815,"vw":126.325121},{"c":126.52,"h":127.77,"l":126.1,"n":11329,"o":127.77,"t":"2025-09-15T04:00:00Z","v":338075,"vw":126.624901},{"c":125.02,"h":126.12,"l":124.26,"n":14456,"o":125.79,"t":"2025-09-16T04:00:00Z","v":543358,"vw":124.967539},{"c":124.93,"h":127.315,"l":124.35,"n":16245,"o":124.92,"t":"2025-09-17T04:00:00Z","v":586987,"vw":125.446698},{"c":126.66,"h":126.83,"l":124.255,"n":13835,"o":124.81,"t":"2025-09-18T04:00:00Z","v":433440,"vw":126.127814},{"c":125.82,"h":126.4,"l":124.86,"n":12582,"o":125.91,"t":"2025-09-19T04:00:00Z","v":872084,"vw":125.822563},{"c":125.93,"h":127,"l":125.16,"n":13910,"o":126.39,"t":"2025-09-22T04:00:00Z","v":611683,"vw":126.043986},{"c":126.78,"h":127.76,"l":126.39,"n":9132,"o":126.74,"t":"2025-09-23T04:00:00Z","v":300352,"vw":126.898733},{"c":124.86,"h":126.4,"l":124.5,"n":14782,"o":125.55,"t":"2025-09-24T04:00:00Z","v":778192,"vw":125.071213},{"c":123.2,"h":123.62,"l":122.33,"n":14915,"o":123.01,"t":"2025-09-25T04:00:00Z","v":713321,"vw":123.139986},{"c":125.19,"h":125.34,"l":123.73,"n":11460,"o":123.88,"t":"2025-09-26T04:00:00Z","v":387818,"vw":124.797324},{"c":124.69,"h":126.04,"l":123.86,"n":12605,"o":125.95,"t":"2025-09-29T04:00:00Z","v":441802,"vw":124.696224},{"c":123.5,"h":124.93,"l":122.455,"n":17062,"o":124.43,"t":"2025-09-30T04:00:00Z","v":639039,"vw":123.568789},{"c":124.22,"h":125.1,"l":123.89,"n":12829,"o":124.44,"t":"2025-10-01T04:00:00Z","v":523331,"vw":124.360326},{"c":125.52,"h":125.815,"l":124.08,"n":11947,"o":125.35,"t":"2025-10-02T04:00:00Z","v":556973,"vw":125.237965},{"c":128.01,"h":128.03,"l":125.62,"n":13541,"o":126.14,"t":"2025-10-03T04:00:00Z","v":560888,"vw":127.39397},{"c":127.38,"h":129.54,"l":127.15,"n":12435,"o":128.99,"t":"2025-10-06T04:00:00Z","v":478581,"vw":127.716188},{"c":122.34,"h":125.52,"l":122,"n":15233,"o":125.18,"t":"2025-10-07T04:00:00Z","v":558572,"vw":123.143755},{"c":123.03,"h":124.47,"l":122.115,"n":14271,"o":122.81,"t":"2025-10-08T04:00:00Z","v":532776,"vw":123.110495},{"c":119.05,"h":122.91,"l":118.76,"n":16183,"o":122.85,"t":"2025-10-09T04:00:00Z","v":646145,"vw":119.349419},{"c":115.59,"h":119.63,"l":115.42,"n":20305,"o":118.71,"t":"2025-10-10T04:00:00Z","v":951001,"vw":116.551527},{"c":116.93,"h":118.3316,"l":116.85,"n":14453,"o":117.95,"t":"2025-10-13T04:00:00Z","v":515148,"vw":117.252082},{"c":118.75,"h":118.975,"l":115.23,"n":16634,"o":115.23,"t":"2025-10-14T04:00:00Z","v":761573,"vw":118.092325},{"c":120.9,"h":121.5,"l":119.15,"n":16890,"o":119.15,"t":"2025-10-15T04:00:00Z","v":751308,"vw":120.90778},{"c":121.15,"h":121.52,"l":119.81,"n":21555,"o":121.25,"t":"2025-10-16T04:00:00Z","v":1201348,"vw":120.787974},{"c":117.97,"h":121.03,"l":115.01,"n":29422,"o":117.89,"t":"2025-10-17T04:00:00Z","v":1612779,"vw":117.523188},{"c":117.68,"h":118.32,"l":116.52,"n":19203,"o":117.97,"t":"2025-10-20T04:00:00Z","v":953471,"vw":117.247791},{"c":118.19,"h":119.074,"l":117.41,"n":15935,"o":118.27,"t":"2025-10-21T04:00:00Z","v":843041,"vw":118.307624},{"c":115.73,"h":119.68,"l":115.385,"n":19178,"o":118.64,"t":"2025-10-22T04:00:00Z","v":945314,"vw":116.440059},{"c":115.66,"h":116.7,"l":115.26,"n":16173,"o":116.39,"t":"2025-10-23T04:00:00Z","v":783315,"vw":115.907653},{"c":115.69,"h":117.54,"l":115.53,"n":16621,"o":117.19,"t":"2025-10-24T04:00:00Z","v":715047,"vw":116.096891},{"c":116.05,"h":117.19,"l":116,"n":14286,"o":116.27,"t":"2025-10-27T04:00:00Z","v":512835,"vw":116.361023},{"c":117.39,"h":117.95,"l":116.345,"n":12337,"o":116.42,"t":"2025-10-28T04:00:00Z","v":403406,"vw":117.30924},{"c":116.2,"h":118.76,"l":115.265,"n":15511,"o":117.59,"t":"2025-10-29T04:00:00Z","v":593751,"vw":116.75467},{"c":116.35,"h":117.345,"l":114.5,"n":17141,"o":115.9,"t":"2025-10-30T04:00:00Z","v":940344,"vw":116.492105},{"c":116.8,"h":116.995,"l":115.0025,"n":13492,"o":116.12,"t":"2025-10-31T04:00:00Z","v":527908,"vw":116.513417},{"c":119.11,"h":119.53,"l":117.12,"n":17694,"o":117.5,"t":"2025-11-03T05:00:00Z","v":761263,"vw":118.686146},{"c":119.71,"h":120.1,"l":118.05,"n":14796,"o":118.45,"t":"2025-11-04T05:00:00Z","v":589440,"vw":119.531414},{"c":121.4,"h":122.07,"l":119.75,"n":14925,"o":119.9,"t":"2025-11-05T05:00:00Z","v":521985,"vw":121.228864},{"c":119.91,"h":121.18,"l":118.94,"n":11676,"o":120.6,"t":"2025-11-06T05:00:00Z","v":497651,"vw":119.900012},{"c":121.76,"h":121.84,"l":119.53,"n":12872,"o":120.225,"t":"2025-11-07T05:00:00Z","v":492110,"vw":121.132612},{"c":122.32,"h":123.23,"l":121.615,"n":10904,"o":122.39,"t":"2025-11-10T05:00:00Z","v":445502,"vw":122.407366},{"c":123.14,"h":123.79,"l":122.59,"n":10098,"o":123.17,"t":"2025-11-11T05:00:00Z","v":414636,"vw":123.122853},{"c":124.51,"h":125.295,"l":123.45,"n":12761,"o":123.45,"t":"2025-11-12T05:00:00Z","v":531983,"vw":124.53117},{"c":122.91,"h":125.435,"l":122.14,"n":13252,"o":124.52,"t":"2025-11-13T05:00:00Z","v":480782,"vw":123.372686},{"c":120.76,"h":121.54,"l":119.33,"n":11785,"o":120.69,"t":"2025-11-14T05:00:00Z","v":510986,"vw":120.464424},{"c":117.12,"h":120.175,"l":116.705,"n":13194,"o":119.8,"t":"2025-11-17T05:00:00Z","v":454127,"vw":117.98187},{"c":117.35,"h":118.505,"l":115.77,"n":12944,"o":115.98,"t":"2025-11-18T05:00:00Z","v":493888,"vw":117.542326},{"c":116.65,"h":117.76,"l":116.145,"n":10430,"o":117.67,"t":"2025-11-19T05:00:00Z","v":508798,"vw":116.820134},{"c":112.69,"h":117.245,"l":112.58,"n":18814,"o":117.04,"t":"2025-11-20T05:00:00Z","v":804955,"vw":113.777113},{"c":116.67,"h":116.86,"l":112.49,"n":17545,"o":112.83,"t":"2025-11-21T05:00:00Z","v":662593,"vw":115.58371},{"c":115.03,"h":116.94,"l":114.93,"n":17567,"o":116.61,"t":"2025-11-24T05:00:00Z","v":811059,"vw":115.485421},{"c":117.38,"h":117.78,"l":115.91,"n":15183,"o":116.055,"t":"2025-11-25T05:00:00Z","v":729062,"vw":117.160286},{"c":118.26,"h":119.735,"l":117.18,"n":15150,"o":118.47,"t":"2025-11-26T05:00:00Z","v":606153,"vw":118.786806},{"c":117.99,"h":119.48,"l":117.495,"n":9060,"o":118.88,"t":"2025-11-28T05:00:00Z","v":419715,"vw":118.433185},{"c":118.58,"h":118.71,"l":117.535,"n":13220,"o":118.27,"t":"2025-12-01T05:00:00Z","v":622815,"vw":118.405858},{"c":117.89,"h":119,"l":116.55,"n":11174,"o":118.93,"t":"2025-12-02T05:00:00Z","v":468198,"vw":117.72612},{"c":119.78,"h":121.45,"l":118.43,"n":12668,"o":118.82,"t":"2025-12-03T05:00:00Z","v":607521,"vw":120.125352},{"c":118.28,"h":120.39,"l":117.871,"n":10419,"o":119.86,"t":"2025-12-04T05:00:00Z","v":416686,"vw":118.637592},{"c":117.44,"h":119.46,"l":117.34,"n":11761,"o":118.61,"t":"2025-12-05T05:00:00Z","v":457728,"vw":118.099398},{"c":117.53,"h":119.66,"l":117.205,"n":15302,"o":119,"t":"2025-12-08T05:00:00Z","v":587779,"vw":118.075169},{"c":116.09,"h":117.87,"l":115.985,"n":14209,"o":116.81,"t":"2025-12-09T05:00:00Z","v":601809,"vw":116.713035},{"c":119.87,"h":120.5,"l":116.6,"n":14575,"o":116.92,"t":"2025-12-10T05:00:00Z","v":652334,"vw":119.064642},{"c":121.53,"h":122.225,"l":120.41,"n":14266,"o":121.085,"t":"2025-12-11T05:00:00Z","v":645628,"vw":121.49765},{"c":121.27,"h":122.44,"l":120.665,"n":11197,"o":122.06,"t":"2025-12-12T05:00:00Z","v":413378,"vw":121.398194},{"c":121.32,"h":122.17,"l":120.37,"n":14212,"o":121.98,"t":"2025-12-15T05:00:00Z","v":442989,"vw":121.282146},{"c":120.36,"h":122.9,"l":119.645,"n":14595,"o":122.9,"t":"2025-12-16T05:00:00Z","v":583949,"vw":120.515079},{"c":119.61,"h":120.5,"l":118.76,"n":15640,"o":120.08,"t":"2025-12-17T05:00:00Z","v":648534,"vw":119.570811},{"c":120.15,"h":122.75,"l":120.1,"n":16656,"o":121.83,"t":"2025-12-18T05:00:00Z","v":538911,"vw":121.011604},{"c":121.07,"h":121.42,"l":120.59,"n":12297,"o":120.8,"t":"2025-12-19T05:00:00Z","v":1198614,"vw":121.047471},{"c":120.44,"h":121.8,"l":120.215,"n":10859,"o":121.03,"t":"2025-12-22T05:00:00Z","v":557430,"vw":120.903874},{"c":120.14,"h":121.18,"l":119.83,"n":8165,"o":120.73,"t":"2025-12-23T05:00:00Z","v":385246,"vw":120.261311},{"c":119.87,"h":120.32,"l":119.38,"n":5220,"o":120.1,"t":"2025-12-24T05:00:00Z","v":179506,"vw":119.820926},{"c":120.37,"h":120.48,"l":119.73,"n":6953,"o":120.24,"t":"2025-12-26T05:00:00Z","v":179685,"vw":120.228356},{"c":120.23,"h":121.53,"l":119.945,"n":15419,"o":121.53,"t":"2025-12-29T05:00:00Z","v":428502,"vw":120.550153},{"c":120.18,"h":120.92,"l":120.04,"n":8997,"o":120.48,"t":"2025-12-30T05:00:00Z","v":281825,"vw":120.342655},{"c":118.7,"h":120.245,"l":118.1,"n":7982,"o":120.11,"t":"2025-12-31T05:00:00Z","v":315495,"vw":118.732629},{"c":122.08,"h":122.34,"l":119.83,"n":13336,"o":121.21,"t":"2026-01-02T05:00:00Z","v":540882,"vw":121.301541},{"c":123.37,"h":124.1499,"l":121.74,"n":11333,"o":121.74,"t":"2026-01-05T05:00:00Z","v":356353,"vw":123.309732},{"c":125.17,"h":125.22,"l":122.3645,"n":11847,"o":122.98,"t":"2026-01-06T05:00:00Z","v":448685,"vw":124.436955},{"c":123.25,"h":125.52,"l":122.51,"n":10192,"o":124.92,"t":"2026-01-07T05:00:00Z","v":924452,"vw":123.281543},{"c":123.97,"h":124.61,"l":121.59,"n":17288,"o":122,"t":"2026-01-08T05:00:00Z","v":807691,"vw":123.609078},{"c":125.08,"h":125.15,"l":122.32,"n":11712,"o":123.99,"t":"2026-01-09T05:00:00Z","v":599432,"vw":124.428227},{"c":126.95,"h":127.27,"l":124.5,"n":13996,"o":125.08,"t":"2026-01-12T05:00:00Z","v":619195,"vw":126.203758},{"c":128.17,"h":129.54,"l":127.2,"n":16434,"o":127.72,"t":"2026-01-13T05:00:00Z","v":764381,"vw":128.041787},{"c":128.45,"h":129.51,"l":127.92,"n":14899,"o":128.85,"t":"2026-01-14T05:00:00Z","v":759704,"vw":128.53693},{"c":129.58,"h":129.75,"l":127.75,"n":12674,"o":129.12,"t":"2026-01-15T05:00:00Z","v":669822,"vw":129.238573},{"c":126.38,"h":130.14,"l":125.67,"n":14852,"o":130.07,"t":"2026-01-16T05:00:00Z","v":719980,"vw":127.006437},{"c":123.13,"h":125.195,"l":122.585,"n":14348,"o":124.27,"t":"2026-01-20T05:00:00Z","v":728794,"vw":123.718671},{"c":126.98,"h":127.81,"l":125.35,"n":17164,"o":125.35,"t":"2026-01-21T05:00:00Z","v":714770,"vw":126.73751},{"c":125.75,"h":128.49,"l":125.34,"n":15793,"o":128.35,"t":"2026-01-22T05:00:00Z","v":658608,"vw":126.499639},{"c":126.94,"h":128.57,"l":125.81,"n":16673,"o":128.57,"t":"2026-01-23T05:00:00Z","v":730606,"vw":127.174115},{"c":127.14,"h":127.33,"l":125.71,"n":15362,"o":127,"t":"2026-01-26T05:00:00Z","v":568384,"vw":126.722424},{"c":128.14,"h":129.19,"l":127.85,"n":15507,"o":128.19,"t":"2026-01-27T05:00:00Z","v":669784,"vw":128.481912},{"c":126.25,"h":128.24,"l":126.24,"n":17931,"o":127.76,"t":"2026-01-28T05:00:00Z","v":546655,"vw":126.955472},{"c":126.43,"h":128.675,"l":125.86,"n":31545,"o":128.04,"t":"2026-01-29T05:00:00Z","v":1580481,"vw":126.634772},{"c":121.24,"h":122.695,"l":119.33,"n":31971,"o":120.98,"t":"2026-01-30T05:00:00Z","v":1506184,"vw":120.841884},{"c":120.49,"h":121.34,"l":118.89,"n":23463,"o":119.17,"t":"2026-02-02T05:00:00Z","v":1164417,"vw":120.442619},{"c":122.33,"h":122.85,"l":120.2,"n":14759,"o":120.73,"t":"2026-02-03T05:00:00Z","v":668443,"vw":121.982827},{"c":126.61,"h":126.755,"l":123.71,"n":24843,"o":123.93,"t":"2026-02-04T05:00:00Z","v":1023587,"vw":125.820997},{"c":124.32,"h":125.91,"l":124,"n":19695,"o":124.98,"t":"2026-02-05T05:00:00Z","v":768576,"vw":124.859531},{"c":125.79,"h":126.79,"l":124.655,"n":15532,"o":125.36,"t":"2026-02-06T05:00:00Z","v":676282,"vw":125.989292},{"c":123.58,"h":126.98,"l":123.36,"n":19315,"o":125.74,"t":"2026-02-09T05:00:00Z","v":781322,"vw":124.081589},{"c":125.82,"h":126.48,"l":125.1,"n":17883,"o":125.1,"t":"2026-02-10T05:00:00Z","v":761302,"vw":125.804855},{"c":126.51,"h":128.37,"l":125.9,"n":13888,"o":126.72,"t":"2026-02-11T05:00:00Z","v":536020,"vw":126.63302},{"c":125.17,"h":128.34,"l":124.14,"n":17998,"o":126.83,"t":"2026-02-12T05:00:00Z","v":603154,"vw":125.614864},{"c":124.98,"h":126.3652,"l":124.84,"n":15780,"o":125.045,"t":"2026-02-13T05:00:00Z","v":589059,"vw":125.354801},{"c":125.43,"h":126.1416,"l":123.27,"n":14395,"o":125.4,"t":"2026-02-17T05:00:00Z","v":577244,"vw":125.053082},{"c":125.15,"h":125.72,"l":124.25,"n":13020,"o":125.72,"t":"2026-02-18T05:00:00Z","v":596899,"vw":125.032169},{"c":123.15,"h":125.0075,"l":123.1,"n":15437,"o":123.9,"t":"2026-02-19T05:00:00Z","v":840741,"vw":123.805988},{"c":123.07,"h":124.81,"l":122.38,"n":22834,"o":123.36,"t":"2026-02-20T05:00:00Z","v":1150938,"vw":123.241423},{"c":121.75,"h":122.87,"l":120.33,"n":15608,"o":122.71,"t":"2026-02-23T05:00:00Z","v":518358,"vw":121.338493},{"c":123.43,"h":124.4,"l":121.5,"n":13418,"o":122.03,"t":"2026-02-24T05:00:00Z","v":631479,"vw":123.353879},{"c":120.77,"h":124.12,"l":120.52,"n":18709,"o":124.12,"t":"2026-02-25T05:00:00Z","v":672618,"vw":121.196566},{"c":120.76,"h":121.975,"l":119.62,"n":16294,"o":121.37,"t":"2026-02-26T05:00:00Z","v":570566,"vw":120.708308},{"c":118.52,"h":120.79,"l":117.95,"n":14449,"o":119.93,"t":"2026-02-27T05:00:00Z","v":567764,"vw":118.707232},{"c":116.98,"h":117.35,"l":114.81,"n":19796,"o":116.15,"t":"2026-03-02T05:00:00Z","v":723203,"vw":116.354631},{"c":113.07,"h":113.09,"l":109.27,"n":22216,"o":111.12,"t":"2026-03-03T05:00:00Z","v":971925,"vw":111.493171},{"c":112.13,"h":113.72,"l":110.97,"n":17922,"o":113.07,"t":"2026-03-04T05:00:00Z","v":904124,"vw":111.881631},{"c":110.43,"h":111.84,"l":109.7,"n":18540,"o":110.91,"t":"2026-03-05T05:00:00Z","v":765784,"vw":110.605614},{"c":111,"h":111.16,"l":107.88,"n":19289,"o":109.15,"t":"2026-03-06T05:00:00Z","v":673793,"vw":110.210697},{"c":109.45,"h":110.1,"l":106.945,"n":20530,"o":108.79,"t":"2026-03-09T04:00:00Z","v":832893,"vw":108.726319},{"c":107.86,"h":111.04,"l":107.68,"n":18875,"o":110.98,"t":"2026-03-10T04:00:00Z","v":796687,"vw":108.805695},{"c":107.63,"h":109.4275,"l":107.41,"n":19934,"o":107.97,"t":"2026-03-11T04:00:00Z","v":812822,"vw":108.002114},{"c":103.72,"h":105.67,"l":103.38,"n":16950,"o":105.25,"t":"2026-03-12T04:00:00Z","v":813992,"vw":104.297452},{"c":102.91,"h":104.42,"l":102.48,"n":15175,"o":104.13,"t":"2026-03-13T04:00:00Z","v":629886,"vw":103.0396},{"c":103.78,"h":104.29,"l":103.04,"n":17198,"o":103.58,"t":"2026-03-16T04:00:00Z","v":772827,"vw":103.771471},{"c":104.2,"h":105.67,"l":103.8,"n":18953,"o":105.52,"t":"2026-03-17T04:00:00Z","v":935531,"vw":104.417454},{"c":102.08,"h":104.055,"l":101.92,"n":16788,"o":103.03,"t":"2026-03-18T04:00:00Z","v":566776,"vw":102.678722},{"c":101.74,"h":102.4338,"l":100,"n":19818,"o":100.5,"t":"2026-03-19T04:00:00Z","v":981818,"vw":100.994352},{"c":100.34,"h":100.995,"l":99.16,"n":15916,"o":100.62,"t":"2026-03-20T04:00:00Z","v":3164214,"vw":100.272166},{"c":104.36,"h":105.06,"l":102.445,"n":19134,"o":102.98,"t":"2026-03-23T04:00:00Z","v":955862,"vw":104.33555},{"c":105.01,"h":105.69,"l":103.185,"n":15285,"o":103.28,"t":"2026-03-24T04:00:00Z","v":685891,"vw":104.952715},{"c":105.11,"h":106.6,"l":104.4325,"n":15335,"o":106.4,"t":"2026-03-25T04:00:00Z","v":611330,"vw":105.332947},{"c":105.11,"h":105.92,"l":103.83,"n":18751,"o":104.06,"t":"2026-03-26T04:00:00Z","v":649015,"vw":105.124872},{"c":102.53,"h":104.93,"l":102.4234,"n":16074,"o":104.17,"t":"2026-03-27T04:00:00Z","v":617775,"vw":103.197979},{"c":100.97,"h":103.445,"l":100.43,"n":16682,"o":103.43,"t":"2026-03-30T04:00:00Z","v":669099,"vw":101.290849},{"c":105.16,"h":105.82,"l":102.49,"n":14833,"o":103.1,"t":"2026-03-31T04:00:00Z","v":630629,"vw":104.398406},{"c":107.1,"h":107.9,"l":105.49,"n":19265,"o":106.52,"t":"2026-04-01T04:00:00Z","v":786935,"vw":106.981182},{"c":105.29,"h":106.36,"l":103.571,"n":14373,"o":105.22,"t":"2026-04-02T04:00:00Z","v":477837,"vw":105.002282},{"c":105.24,"h":105.28,"l":104.3175,"n":9202,"o":104.73,"t":"2026-04-06T04:00:00Z","v":390192,"vw":105.017194},{"c":104.13,"h":105.25,"l":103.475,"n":14886,"o":104.33,"t":"2026-04-07T04:00:00Z","v":707836,"vw":104.334052},{"c":110.51,"h":113.11,"l":110.37,"n":23318,"o":113.11,"t":"2026-04-08T04:00:00Z","v":981394,"vw":111.318969},{"c":109.98,"h":110.91,"l":109.3,"n":21680,"o":110.32,"t":"2026-04-09T04:00:00Z","v":981160,"vw":109.957979},{"c":110.14,"h":111.57,"l":109.7,"n":10030,"o":111.31,"t":"2026-04-10T04:00:00Z","v":450521,"vw":110.48891},{"c":110.38,"h":110.46,"l":108.13,"n":15641,"o":109.13,"t":"2026-04-13T04:00:00Z","v":589461,"vw":109.57019},{"c":110.48,"h":111.76,"l":110.39,"n":16450,"o":110.61,"t":"2026-04-14T04:00:00Z","v":660902,"vw":110.764847},{"c":109.16,"h":110.28,"l":108.49,"n":20841,"o":109.97,"t":"2026-04-15T04:00:00Z","v":1072185,"vw":109.279161},{"c":111.33,"h":111.88,"l":109.71,"n":28151,"o":110.64,"t":"2026-04-16T04:00:00Z","v":1367147,"vw":110.982163},{"c":118.92,"h":126.06,"l":118.66,"n":54972,"o":125.15,"t":"2026-04-17T04:00:00Z","v":2657531,"vw":120.959337},{"c":121.36,"h":121.775,"l":119.13,"n":23895,"o":119.61,"t":"2026-04-20T04:00:00Z","v":1100519,"vw":120.919531},{"c":117.69,"h":123.02,"l":117.54,"n":24230,"o":121.47,"t":"2026-04-21T04:00:00Z","v":939439,"vw":119.32272},{"c":116.17,"h":118.7,"l":115.92,"n":19271,"o":118.7,"t":"2026-04-22T04:00:00Z","v":838258,"vw":116.558791},{"c":116.31,"h":117.56,"l":114.62,"n":21116,"o":116.07,"t":"2026-04-23T04:00:00Z","v":896026,"vw":116.168757},{"c":117.81,"h":118.91,"l":116.07,"n":16428,"o":116.53,"t":"2026-04-24T04:00:00Z","v":585311,"vw":117.785203},{"c":115.98,"h":118.98,"l":115.56,"n":19201,"o":117.73,"t":"2026-04-27T04:00:00Z","v":833903,"vw":116.377216},{"c":114.88,"h":116.45,"l":113.84,"n":17584,"o":116.32,"t":"2026-04-28T04:00:00Z","v":624878,"vw":114.80768},{"c":113.31,"h":114.54,"l":112.96,"n":16452,"o":114.08,"t":"2026-04-29T04:00:00Z","v":762743,"vw":113.450419},{"c":115.93,"h":116.912,"l":114.16,"n":15987,"o":114.16,"t":"2026-04-30T04:00:00Z","v":879288,"vw":116.001353},{"c":116.17,"h":116.59,"l":114.795,"n":13968,"o":116.14,"t":"2026-05-01T04:00:00Z","v":495064,"vw":115.799123},{"c":114.67,"h":116.725,"l":114.1,"n":17097,"o":115.67,"t":"2026-05-04T04:00:00Z","v":597119,"vw":115.01007},{"c":117.44,"h":118.595,"l":114.145,"n":18057,"o":115.42,"t":"2026-05-05T04:00:00Z","v":922115,"vw":117.268212},{"c":121.25,"h":122.8,"l":121.02,"n":18999,"o":121.02,"t":"2026-05-06T04:00:00Z","v":852743,"vw":121.90703},{"c":121.01,"h":122.8,"l":120.555,"n":15646,"o":122.33,"t":"2026-05-07T04:00:00Z","v":677768,"vw":121.340797},{"c":121.62,"h":122.14,"l":120.255,"n":11895,"o":121.7,"t":"2026-05-08T04:00:00Z","v":448051,"vw":121.429217},{"c":120.53,"h":121.8,"l":119.27,"n":15883,"o":121.65,"t":"2026-05-11T04:00:00Z","v":604982,"vw":120.469184},{"c":119.41,"h":120.48,"l":117.68,"n":15969,"o":120.33,"t":"2026-05-12T04:00:00Z","v":552693,"vw":119.130454},{"c":121.38,"h":122.69,"l":119.41,"n":19972,"o":119.41,"t":"2026-05-13T04:00:00Z","v":670339,"vw":121.368109},{"c":120.64,"h":123.14,"l":120.6,"n":13756,"o":122.25,"t":"2026-05-14T04:00:00Z","v":610000,"vw":121.226998},{"c":114.85,"h":117.88,"l":114.3,"n":22147,"o":117.8,"t":"2026-05-15T04:00:00Z","v":965056,"vw":115.2913},{"c":115.82,"h":116.62,"l":114.11,"n":19670,"o":115.27,"t":"2026-05-18T04:00:00Z","v":910283,"vw":115.732801},{"c":115.55,"h":116.25,"l":113.18,"n":27287,"o":114.27,"t":"2026-05-19T04:00:00Z","v":1258551,"vw":115.267194},{"c":117.86,"h":118.32,"l":114.19,"n":19851,"o":115.15,"t":"2026-05-20T04:00:00Z","v":818805,"vw":117.13705},{"c":120.24,"h":121.19,"l":116.64,"n":19885,"o":117.59,"t":"2026-05-21T04:00:00Z","v":654012,"vw":119.613193},{"c":122.73,"h":123.215,"l":120.805,"n":13096,"o":121.46,"t":"2026-05-22T04:00:00Z","v":440832,"vw":122.658041},{"c":127.26,"h":127.784,"l":124.97,"n":17477,"o":125,"t":"2026-05-26T04:00:00Z","v":574824,"vw":126.579666},{"c":129.47,"h":130.25,"l":128.8,"n":17812,"o":129.39,"t":"2026-05-27T04:00:00Z","v":615958,"vw":129.435511},{"c":128.94,"h":129.365,"l":127.53,"n":20546,"o":128.41,"t":"2026-05-28T04:00:00Z","v":718442,"vw":128.829316},{"c":127.12,"h":130.15,"l":127.02,"n":19236,"o":129.14,"t":"2026-05-29T04:00:00Z","v":870320,"vw":127.818612},{"c":127.71,"h":127.89,"l":124.72,"n":14769,"o":125.58,"t":"2026-06-01T04:00:00Z","v":465366,"vw":126.734024},{"c":131.69,"h":132.17,"l":128.49,"n":16796,"o":128.61,"t":"2026-06-02T04:00:00Z","v":497384,"vw":131.1758},{"c":130.42,"h":131.52,"l":129.21,"n":27142,"o":129.65,"t":"2026-06-03T04:00:00Z","v":940307,"vw":130.455891},{"c":130.34,"h":130.82,"l":128.8,"n":17007,"o":130.49,"t":"2026-06-04T04:00:00Z","v":581670,"vw":130.024364},{"c":127.56,"h":129.15,"l":126.58,"n":22752,"o":129.09,"t":"2026-06-05T04:00:00Z","v":752718,"vw":127.614875},{"c":128.23,"h":129.22,"l":127.745,"n":19507,"o":127.96,"t":"2026-06-08T04:00:00Z","v":541207,"vw":128.45995},{"c":126.14,"h":129.74,"l":123.44,"n":30968,"o":129.11,"t":"2026-06-09T04:00:00Z","v":1150579,"vw":126.26329},{"c":124.13,"h":125.39,"l":123.78,"n":22428,"o":125.25,"t":"2026-06-10T04:00:00Z","v":801659,"vw":124.453108},{"c":129.2,"h":129.25,"l":124.03,"n":22269,"o":124.89,"t":"2026-06-11T04:00:00Z","v":713144,"vw":126.835169},{"c":128.53,"h":130.63,"l":127.99,"n":14985,"o":130.15,"t":"2026-06-12T04:00:00Z","v":545310,"vw":128.830807},{"c":125.79,"h":131.88,"l":125.63,"n":22859,"o":131.47,"t":"2026-06-15T04:00:00Z","v":927627,"vw":127.018059},{"c":121.95,"h":125.475,"l":121.83,"n":21717,"o":125.36,"t":"2026-06-16T04:00:00Z","v":728742,"vw":122.817141},{"c":116.32,"h":122.52,"l":116.21,"n":19535,"o":121.18,"t":"2026-06-17T04:00:00Z","v":625040,"vw":118.19931},{"c":118.24,"h":118.44,"l":116.15,"n":17451,"o":116.15,"t":"2026-06-18T04:00:00Z","v":1244063,"vw":118.027254},{"c":118.34,"h":119.67,"l":117.4,"n":16731,"o":117.42,"t":"2026-06-22T04:00:00Z","v":1032259,"vw":118.476819},{"c":116.64,"h":118.235,"l":115.385,"n":17656,"o":116.48,"t":"2026-06-23T04:00:00Z","v":695994,"vw":116.884536},{"c":118.9,"h":119.13,"l":116.99,"n":19149,"o":116.99,"t":"2026-06-24T04:00:00Z","v":786795,"vw":118.502765},{"c":120.81,"h":121.36,"l":119.1,"n":14865,"o":119.76,"t":"2026-06-25T04:00:00Z","v":598674,"vw":120.43945},{"c":119.17,"h":120.25,"l":117.96,"n":17118,"o":119.04,"t":"2026-06-26T04:00:00Z","v":669856,"vw":119.026278},{"c":116.51,"h":118.495,"l":115.79,"n":17479,"o":118.495,"t":"2026-06-29T04:00:00Z","v":606754,"vw":116.583166},{"c":116.17,"h":118.025,"l":116.07,"n":14329,"o":116.61,"t":"2026-06-30T04:00:00Z","v":584811,"vw":116.906698},{"c":113.34,"h":115.58,"l":113.29,"n":15260,"o":115.58,"t":"2026-07-01T04:00:00Z","v":553884,"vw":114.039512},{"c":116.24,"h":117.26,"l":114.75,"n":17087,"o":115.6,"t":"2026-07-02T04:00:00Z","v":674420,"vw":116.087484},{"c":119.83,"h":119.95,"l":116.98,"n":15789,"o":116.98,"t":"2026-07-06T04:00:00Z","v":524848,"vw":119.360358},{"c":118.96,"h":120.29,"l":118.52,"n":16705,"o":120.24,"t":"2026-07-07T04:00:00Z","v":615947,"vw":119.085932},{"c":117.25,"h":118.14,"l":115.135,"n":18519,"o":117.36,"t":"2026-07-08T04:00:00Z","v":733276,"vw":116.57382},{"c":118.95,"h":119.42,"l":117.53,"n":14557,"o":117.54,"t":"2026-07-09T04:00:00Z","v":556028,"vw":118.860816},{"c":120.26,"h":121.68,"l":120.06,"n":14359,"o":120.47,"t":"2026-07-10T04:00:00Z","v":563165,"vw":120.635509},{"c":121.88,"h":121.89,"l":120,"n":17589,"o":120.75,"t":"2026-07-13T04:00:00Z","v":737829,"vw":121.336922},{"c":121.48,"h":121.88,"l":120.1,"n":16956,"o":121.58,"t":"2026-07-14T04:00:00Z","v":743035,"vw":121.25817},{"c":122.78,"h":124.93,"l":122.02,"n":22172,"o":122.24,"t":"2026-07-15T04:00:00Z","v":838921,"vw":123.405816},{"c":124.99,"h":126.34,"l":123.07,"n":32245,"o":123.63,"t":"2026-07-16T04:00:00Z","v":1650720,"vw":125.015231},{"c":120.26,"h":122.02,"l":116.75,"n":33426,"o":119.305,"t":"2026-07-17T04:00:00Z","v":1803616,"vw":120.230844},{"c":117.23,"h":120.08,"l":116.4,"n":25253,"o":120.08,"t":"2026-07-20T04:00:00Z","v":1025716,"vw":118.020148},{"c":117.51,"h":119.115,"l":116.36,"n":20327,"o":118.07,"t":"2026-07-21T04:00:00Z","v":1207187,"vw":117.889011},{"c":119.01,"h":119.32,"l":117.74,"n":17446,"o":117.76,"t":"2026-07-22T04:00:00Z","v":790359,"vw":118.92747},{"c":115.21,"h":117.125,"l":113.92,"n":17562,"o":116.95,"t":"2026-07-23T04:00:00Z","v":778249,"vw":115.223886},{"c":117.49,"h":117.885,"l":115.71,"n":12376,"o":116.17,"t":"2026-07-24T04:00:00Z","v":372435,"vw":117.283883},{"c":119.62,"h":119.9,"l":117.47,"n":14738,"o":118.78,"t":"2026-07-27T04:00:00Z","v":595078,"vw":119.004048},{"c":124.11,"h":124.46,"l":119.99,"n":13070,"o":119.99,"t":"2026-07-28T04:00:00Z","v":536883,"vw":123.067174},{"c":124.77,"h":126.06,"l":123.64,"n":19640,"o":123.77,"t":"2026-07-29T04:00:00Z","v":655769,"vw":124.900496},{"c":124.16,"h":126.9,"l":122.12,"n":16323,"o":126.9,"t":"2026-07-30T04:00:00Z","v":590538,"vw":123.801619},{"c":123.17,"h":124.03,"l":121.17,"n":17866,"o":123.3,"t":"2026-07-31T04:00:00Z","v":663611,"vw":122.761429},{"c":123.78,"h":124.895,"l":122.945,"n":15831,"o":123.86,"t":"2026-08-03T04:00:00Z","v":544493,"vw":123.882074},{"c":124.58,"h":124.73,"l":120.84,"n":17722,"o":122.67,"t":"2026-08-04T04:00:00Z","v":637787,"vw":123.626052},{"c":123.12,"h":126.64,"l":123.1,"n":17512,"o":125.57,"t":"2026-08-05T04:00:00Z","v":614509,"vw":124.051131},{"c":120.57,"h":123.29,"l":120.36,"n":15487,"o":123.29,"t":"2026-08-06T04:00:00Z","v":511883,"vw":121.096548},{"c":122.86,"h":124,"l":121.34,"n":14387,"o":121.62,"t":"2026-08-07T04:00:00Z","v":457080,"vw":123.081371},{"c":121.74,"h":122.55,"l":120.5236,"n":16904,"o":122.11,"t":"2026-08-10T04:00:00Z","v":547832,"vw":121.700082},{"c":122.36,"h":123.02,"l":121.6275,"n":11186,"o":121.81,"t":"2026-08-11T04:00:00Z","v":326148,"vw":122.315963},{"c":120.82,"h":122.04,"l":120.17,"n":11957,"o":122.04,"t":"2026-08-12T04:00:00Z","v":506491,"vw":120.818582},{"c":121.41,"h":121.805,"l":120.48,"n":11372,"o":121.58,"t":"2026-08-13T04:00:00Z","v":366920,"vw":121.274577},{"c":122.11,"h":122.7,"l":121.275,"n":12359,"o":121.61,"t":"2026-08-14T04:00:00Z","v":442181,"vw":122.1487},{"c":120.76,"h":122,"l":120.76,"n":15831,"o":121.74,"t":"2026-08-17T04:00:00Z","v":428287,"vw":121.014679},{"c":120.28,"h":121.395,"l":119.98,"n":15028,"o":121.05,"t":"2026-08-18T04:00:00Z","v":402567,"vw":120.530543},{"c":122.27,"h":122.865,"l":121.0575,"n":18157,"o":121.3,"t":"2026-08-19T04:00:00Z","v":797509,"vw":122.042838},{"c":121.69,"h":121.83,"l":119.8409,"n":16937,"o":120.38,"t":"2026-08-20T04:00:00Z","v":529517,"vw":121.219647},{"c":125.37,"h":125.65,"l":123.17,"n":14446,"o":123.17,"t":"2026-08-21T04:00:00Z","v":523852,"vw":125.20139},{"c":123.18,"h":125.31,"l":122.18,"n":15826,"o":125.28,"t":"2026-08-24T04:00:00Z","v":552319,"vw":123.309851},{"c":123.97,"h":124.715,"l":123.42,"n":11104,"o":123.87,"t":"2026-08-25T04:00:00Z","v":542556,"vw":124.074766},{"c":123.53,"h":124.06,"l":122.46,"n":13214,"o":124.04,"t":"2026-08-26T04:00:00Z","v":541743,"vw":123.202251},{"c":122.92,"h":123.74,"l":121.7,"n":12960,"o":122.89,"t":"2026-08-27T04:00:00Z","v":548891,"vw":123.032293},{"c":122.07,"h":124.11,"l":121.54,"n":11489,"o":123.73,"t":"2026-08-28T04:00:00Z","v":386995,"vw":122.166789},{"c":121.21,"h":122.59,"l":121.07,"n":13025,"o":122.5,"t":"2026-08-31T04:00:00Z","v":577353,"vw":121.531064},{"c":119.21,"h":121.06,"l":118.9,"n":14653,"o":120.05,"t":"2026-09-01T04:00:00Z","v":492431,"vw":119.499588},{"c":121.17,"h":121.625,"l":118.52,"n":15066,"o":119.02,"t":"2026-09-02T04:00:00Z","v":734855,"vw":120.809917},{"c":125.05,"h":125.86,"l":122.99,"n":13669,"o":123.76,"t":"2026-09-03T04:00:00Z","v":609198,"vw":124.942296},{"c":125.2,"h":125.565,"l":123.91,"n":16821,"o":124.78,"t":"2026-09-04T04:00:00Z","v":559459,"vw":124.997939},{"c":120.25,"h":123.16,"l":118.325,"n":25851,"o":123.16,"t":"2026-09-08T04:00:00Z","v":938272,"vw":120.145609},{"c":119.19,"h":121.75,"l":119.07,"n":16200,"o":120.47,"t":"2026-09-09T04:00:00Z","v":564563,"vw":119.612419},{"c":121.17,"h":121.26,"l":118.38,"n":15414,"o":118.72,"t":"2026-09-10T04:00:00Z","v":458019,"vw":120.505564},{"c":121.13,"h":122.915,"l":121.08,"n":12492,"o":122.365,"t":"2026-09-11T04:00:00Z","v":445018,"vw":121.47759},{"c":118.5,"h":120.28,"l":118.495,"n":15897,"o":119.42,"t":"2026-09-14T04:00:00Z","v":487098,"vw":118.985958},{"c":116.2,"h":118.18,"l":116.08,"n":15407,"o":118.14,"t":"2026-09-15T04:00:00Z","v":584271,"vw":116.741332},{"c":115.87,"h":117.47,"l":114.35,"n":16183,"o":117.47,"t":"2026-09-16T04:00:00Z","v":485165,"vw":115.942806},{"c":117.49,"h":117.92,"l":116.44,"n":13539,"o":117.5,"t":"2026-09-17T04:00:00Z","v":543624,"vw":117.380981},{"c":116.98,"h":117.77,"l":116.03,"n":15305,"o":117.02,"t":"2026-09-18T04:00:00Z","v":1832211,"vw":116.938816},{"c":117.75,"h":118.15,"l":116.48,"n":15858,"o":117.74,"t":"2026-09-21T04:00:00Z","v":656558,"vw":117.556899},{"c":118.77,"h":119.19,"l":117.17,"n":13643,"o":118.71,"t":"2026-09-22T04:00:00Z","v":521662,"vw":118.511807},{"c":115.4,"h":116.8799,"l":114.43,"n":21656,"o":115.17,"t":"2026-09-23T04:00:00Z","v":1079701,"vw":115.530873},{"c":113.92,"h":115.69,"l":113.12,"n":15966,"o":115.69,"t":"2026-09-24T04:00:00Z","v":677874,"vw":113.836538},{"c":117.52,"h":117.695,"l":113.925,"n":19571,"o":114.67,"t":"2026-09-25T04:00:00Z","v":876454,"vw":115.859678},{"c":114.03,"h":116.32,"l":112.895,"n":15642,"o":116.32,"t":"2026-09-28T04:00:00Z","v":828522,"vw":114.222844},{"c":113.04,"h":114.42,"l":112.58,"n":14047,"o":114.13,"t":"2026-09-29T04:00:00Z","v":785000,"vw":113.298224},{"c":111.89,"h":114.25,"l":111.78,"n":11821,"o":114.06,"t":"2026-09-30T04:00:00Z","v":495262,"vw":112.333191},{"c":113.07,"h":113.15,"l":110.45,"n":17127,"o":111.63,"t":"2026-10-01T04:00:00Z","v":654835,"vw":112.109775},{"c":111.85,"h":113.89,"l":111.52,"n":16371,"o":113.89,"t":"2026-10-02T04:00:00Z","v":715032,"vw":112.147954},{"c":112.07,"h":113.395,"l":110.85,"n":15942,"o":111.74,"t":"2026-10-05T04:00:00Z","v":903963,"vw":112.150413},{"c":113.05,"h":114.65,"l":112.74,"n":17818,"o":114.63,"t":"2026-10-06T04:00:00Z","v":807822,"vw":113.400533},{"c":110.52,"h":112.49,"l":109.88,"n":20622,"o":112.38,"t":"2026-10-07T04:00:00Z","v":1045875,"vw":110.696548},{"c":111.03,"h":111.05,"l":107.115,"n":18754,"o":108.37,"t":"2026-10-08T04:00:00Z","v":970528,"vw":109.41429},{"c":109.76,"h":111.34,"l":109.755,"n":13228,"o":111.16,"t":"2026-10-09T04:00:00Z","v":540179,"vw":109.992827},{"c":110.45,"h":110.75,"l":109.32,"n":16404,"o":109.87,"t":"2026-10-12T04:00:00Z","v":748662,"vw":110.1872},{"c":113.79,"h":113.97,"l":110.595,"n":18708,"o":111.26,"t":"2026-10-13T04:00:00Z","v":805816,"vw":113.135475},{"c":113.66,"h":113.94,"l":112.81,"n":15307,"o":113.37,"t":"2026-10-14T04:00:00Z","v":542390,"vw":113.44205},{"c":115.96,"h":116.36,"l":114.26,"n":17187,"o":114.26,"t":"2026-10-15T04:00:00Z","v":615799,"vw":115.741857},{"c":115.99,"h":118.93,"l":115.755,"n":17171,"o":117.92,"t":"2026-10-16T04:00:00Z","v":706007,"vw":116.714084},{"c":116.49,"h":117.91,"l":115.48,"n":14819,"o":115.67,"t":"2026-10-19T04:00:00Z","v":631980,"vw":116.738435},{"c":117.32,"h":118.935,"l":116.59,"n":18182,"o":117.01,"t":"2026-10-20T04:00:00Z","v":767839,"vw":117.708896},{"c":115.94,"h":117.48,"l":115.205,"n":22769,"o":117.36,"t":"2026-10-21T04:00:00Z","v":1047403,"vw":116.08546},{"c":118.88,"h":119.41,"l":115.43,"n":28413,"o":115.52,"t":"2026-10-22T04:00:00Z","v":1333864,"vw":118.325858}],"volatilityBars":[{"c":117.99,"h":117.99,"l":117.99,"n":2,"o":117.99,"t":"2026-09-21T08:00:00Z","v":114,"vw":117.99},{"c":117.55,"h":117.6,"l":117.55,"n":8,"o":117.6,"t":"2026-09-21T11:00:00Z","v":1210,"vw":117.591441},{"c":117.72,"h":117.72,"l":117.72,"n":2,"o":117.72,"t":"2026-09-21T12:15:00Z","v":150,"vw":117.72},{"c":118.02,"h":118.02,"l":118.02,"n":4,"o":118.02,"t":"2026-09-21T12:30:00Z","v":290,"vw":118.02},{"c":118.23,"h":118.36,"l":118.14,"n":96,"o":118.14,"t":"2026-09-21T13:15:00Z","v":2288,"vw":118.227064},{"c":117.285,"h":117.93,"l":117.11,"n":652,"o":117.93,"t":"2026-09-21T13:30:00Z","v":30521,"vw":117.555139},{"c":117.465,"h":117.51,"l":117.06,"n":455,"o":117.285,"t":"2026-09-21T13:45:00Z","v":22392,"vw":117.315023},{"c":117.14,"h":117.47,"l":116.97,"n":516,"o":117.47,"t":"2026-09-21T14:00:00Z","v":17211,"vw":117.090549},{"c":117.145,"h":117.365,"l":117.015,"n":418,"o":117.19,"t":"2026-09-21T14:15:00Z","v":10653,"vw":117.133166},{"c":116.675,"h":117.28,"l":116.565,"n":444,"o":117.15,"t":"2026-09-21T14:30:00Z","v":11712,"vw":116.880723},{"c":116.92,"h":117.21,"l":116.48,"n":437,"o":116.65,"t":"2026-09-21T14:45:00Z","v":18604,"vw":116.747288},{"c":117.34,"h":117.34,"l":117,"n":478,"o":117.06,"t":"2026-09-21T15:00:00Z","v":37452,"vw":117.144073},{"c":117.395,"h":117.565,"l":117.215,"n":490,"o":117.28,"t":"2026-09-21T15:15:00Z","v":37325,"vw":117.351626},{"c":117.185,"h":117.42,"l":117.18,"n":373,"o":117.395,"t":"2026-09-21T15:30:00Z","v":15820,"vw":117.363916},{"c":117.475,"h":117.52,"l":117.19,"n":363,"o":117.19,"t":"2026-09-21T15:45:00Z","v":14295,"vw":117.364536},{"c":117.87,"h":117.92,"l":117.475,"n":382,"o":117.475,"t":"2026-09-21T16:00:00Z","v":10035,"vw":117.7323},{"c":117.72,"h":117.96,"l":117.72,"n":367,"o":117.84,"t":"2026-09-21T16:15:00Z","v":11794,"vw":117.859558},{"c":117.56,"h":117.845,"l":117.56,"n":178,"o":117.77,"t":"2026-09-21T16:30:00Z","v":5038,"vw":117.755964},{"c":117.81,"h":117.85,"l":117.67,"n":170,"o":117.67,"t":"2026-09-21T16:45:00Z","v":4071,"vw":117.765863},{"c":117.83,"h":117.84,"l":117.62,"n":220,"o":117.81,"t":"2026-09-21T17:00:00Z","v":5443,"vw":117.745326},{"c":117.9,"h":117.93,"l":117.8,"n":264,"o":117.83,"t":"2026-09-21T17:15:00Z","v":5632,"vw":117.844397},{"c":117.765,"h":117.87,"l":117.705,"n":346,"o":117.855,"t":"2026-09-21T17:30:00Z","v":9177,"vw":117.780271},{"c":117.99,"h":118,"l":117.81,"n":262,"o":117.81,"t":"2026-09-21T17:45:00Z","v":6149,"vw":117.922681},{"c":117.7775,"h":118.1,"l":117.76,"n":462,"o":117.99,"t":"2026-09-21T18:00:00Z","v":16566,"vw":117.980211},{"c":117.57,"h":117.77,"l":117.57,"n":467,"o":117.765,"t":"2026-09-21T18:15:00Z","v":10852,"vw":117.661925},{"c":117.85,"h":117.85,"l":117.6,"n":375,"o":117.69,"t":"2026-09-21T18:30:00Z","v":21262,"vw":117.71762},{"c":117.96,"h":118.15,"l":117.865,"n":402,"o":117.91,"t":"2026-09-21T18:45:00Z","v":10227,"vw":117.986931},{"c":117.895,"h":117.995,"l":117.865,"n":353,"o":117.965,"t":"2026-09-21T19:00:00Z","v":12972,"vw":117.900664},{"c":117.74,"h":117.93,"l":117.69,"n":757,"o":117.9,"t":"2026-09-21T19:15:00Z","v":23887,"vw":117.849755},{"c":117.46,"h":117.685,"l":117.46,"n":689,"o":117.685,"t":"2026-09-21T19:30:00Z","v":15813,"vw":117.564402},{"c":117.74,"h":117.99,"l":117.24,"n":3285,"o":117.355,"t":"2026-09-21T19:45:00Z","v":149759,"vw":117.686868},{"c":117.75,"h":117.75,"l":117.75,"n":35,"o":117.75,"t":"2026-09-21T20:00:00Z","v":78783,"vw":117.75},{"c":117.07,"h":117.07,"l":117.04,"n":11,"o":117.04,"t":"2026-09-22T08:00:00Z","v":1128,"vw":117.061429},{"c":117.99,"h":117.99,"l":117.99,"n":1,"o":117.99,"t":"2026-09-22T10:00:00Z","v":251,"vw":117.99},{"c":118.2,"h":118.2,"l":118.2,"n":3,"o":118.2,"t":"2026-09-22T10:45:00Z","v":200,"vw":118.2},{"c":117.96,"h":118.21,"l":117.96,"n":15,"o":118.12,"t":"2026-09-22T11:00:00Z","v":539,"vw":118.096667},{"c":118.04,"h":118.21,"l":118.04,"n":21,"o":118.14,"t":"2026-09-22T11:45:00Z","v":1298,"vw":118.146856},{"c":118.05,"h":118.05,"l":117.97,"n":25,"o":118,"t":"2026-09-22T12:00:00Z","v":866,"vw":118.013501},{"c":118.28,"h":118.28,"l":118.1,"n":22,"o":118.1,"t":"2026-09-22T12:30:00Z","v":1650,"vw":118.188484},{"c":118.51,"h":118.51,"l":118.05,"n":7,"o":118.07,"t":"2026-09-22T12:45:00Z","v":700,"vw":118.265377},{"c":118.77,"h":118.77,"l":118.61,"n":48,"o":118.61,"t":"2026-09-22T13:15:00Z","v":1407,"vw":118.688249},{"c":118.71,"h":119.19,"l":118.28,"n":450,"o":118.71,"t":"2026-09-22T13:30:00Z","v":21875,"vw":118.842306},{"c":118.63,"h":118.78,"l":118.54,"n":319,"o":118.64,"t":"2026-09-22T13:45:00Z","v":11758,"vw":118.624171},{"c":118.7,"h":118.785,"l":118.55,"n":392,"o":118.635,"t":"2026-09-22T14:00:00Z","v":12873,"vw":118.627839},{"c":118.2575,"h":118.685,"l":118.205,"n":336,"o":118.685,"t":"2026-09-22T14:15:00Z","v":10131,"vw":118.418083},{"c":117.745,"h":118.285,"l":117.745,"n":443,"o":118.28,"t":"2026-09-22T14:30:00Z","v":11447,"vw":118.042071},{"c":118.11,"h":118.11,"l":117.63,"n":364,"o":117.74,"t":"2026-09-22T14:45:00Z","v":10787,"vw":117.895616},{"c":118.165,"h":118.22,"l":117.84,"n":792,"o":118.095,"t":"2026-09-22T15:00:00Z","v":24733,"vw":118.062383},{"c":117.885,"h":118.3,"l":117.76,"n":790,"o":118.16,"t":"2026-09-22T15:15:00Z","v":23215,"vw":117.9858},{"c":117.39,"h":117.8825,"l":117.25,"n":234,"o":117.8825,"t":"2026-09-22T15:30:00Z","v":5954,"vw":117.520609},{"c":117.41,"h":117.5,"l":117.17,"n":255,"o":117.4,"t":"2026-09-22T15:45:00Z","v":6390,"vw":117.3805},{"c":117.76,"h":117.8,"l":117.41,"n":180,"o":117.43,"t":"2026-09-22T16:00:00Z","v":6589,"vw":117.532203},{"c":117.74,"h":117.75,"l":117.5,"n":181,"o":117.75,"t":"2026-09-22T16:15:00Z","v":5266,"vw":117.646194},{"c":117.74,"h":117.775,"l":117.685,"n":179,"o":117.7,"t":"2026-09-22T16:30:00Z","v":3264,"vw":117.737188},{"c":117.8,"h":117.87,"l":117.62,"n":225,"o":117.69,"t":"2026-09-22T16:45:00Z","v":4165,"vw":117.753125},{"c":117.695,"h":117.83,"l":117.53,"n":328,"o":117.83,"t":"2026-09-22T17:00:00Z","v":10821,"vw":117.704529},{"c":117.65,"h":117.73,"l":117.58,"n":319,"o":117.64,"t":"2026-09-22T17:15:00Z","v":7328,"vw":117.658364},{"c":118.06,"h":118.07,"l":117.65,"n":334,"o":117.65,"t":"2026-09-22T17:30:00Z","v":12273,"vw":117.861348},{"c":118.44,"h":118.44,"l":118.06,"n":320,"o":118.06,"t":"2026-09-22T17:45:00Z","v":9614,"vw":118.239394},{"c":118.375,"h":118.62,"l":118.335,"n":264,"o":118.35,"t":"2026-09-22T18:00:00Z","v":5772,"vw":118.476022},{"c":118.06,"h":118.29,"l":117.9775,"n":371,"o":118.275,"t":"2026-09-22T18:15:00Z","v":8146,"vw":118.176189},{"c":117.94,"h":118.18,"l":117.91,"n":346,"o":118.025,"t":"2026-09-22T18:30:00Z","v":10648,"vw":118.001971},{"c":118.38,"h":118.38,"l":117.89,"n":361,"o":117.935,"t":"2026-09-22T18:45:00Z","v":15158,"vw":118.262362},{"c":118.545,"h":118.58,"l":118.335,"n":425,"o":118.335,"t":"2026-09-22T19:00:00Z","v":12046,"vw":118.493008},{"c":118.23,"h":118.58,"l":118.23,"n":425,"o":118.55,"t":"2026-09-22T19:15:00Z","v":15759,"vw":118.446914},{"c":118.51,"h":118.56,"l":118.22,"n":788,"o":118.23,"t":"2026-09-22T19:30:00Z","v":19134,"vw":118.440183},{"c":118.815,"h":119.15,"l":118.52,"n":2565,"o":118.52,"t":"2026-09-22T19:45:00Z","v":99728,"vw":118.916242},{"c":118.77,"h":118.77,"l":118.77,"n":24,"o":118.77,"t":"2026-09-22T20:00:00Z","v":113532,"vw":118.77},{"c":117.95,"h":117.95,"l":117.95,"n":1,"o":117.95,"t":"2026-09-23T09:00:00Z","v":120,"vw":117.95},{"c":114.5,"h":116.62,"l":114.29,"n":100,"o":116.62,"t":"2026-09-23T09:45:00Z","v":13029,"vw":115.390129},{"c":114.85,"h":114.85,"l":114.85,"n":1,"o":114.85,"t":"2026-09-23T11:30:00Z","v":114,"vw":114.85},{"c":114.64,"h":114.99,"l":114.64,"n":5,"o":114.99,"t":"2026-09-23T11:45:00Z","v":582,"vw":114.903196},{"c":115.09,"h":115.09,"l":115.08,"n":23,"o":115.08,"t":"2026-09-23T12:45:00Z","v":652,"vw":115.086552},{"c":115,"h":115,"l":114.98,"n":24,"o":115,"t":"2026-09-23T13:00:00Z","v":1248,"vw":114.997143},{"c":114.72,"h":115.19,"l":114.23,"n":100,"o":115,"t":"2026-09-23T13:15:00Z","v":4898,"vw":114.901167},{"c":115.44,"h":116.705,"l":114.695,"n":1656,"o":114.92,"t":"2026-09-23T13:30:00Z","v":98357,"vw":115.393322},{"c":114.7975,"h":115.33,"l":114.43,"n":752,"o":115.29,"t":"2026-09-23T13:45:00Z","v":28696,"vw":114.793991},{"c":115.265,"h":115.29,"l":114.69,"n":514,"o":114.7625,"t":"2026-09-23T14:00:00Z","v":16710,"vw":115.08055},{"c":115.56,"h":115.91,"l":115.31,"n":842,"o":115.37,"t":"2026-09-23T14:15:00Z","v":43553,"vw":115.564005},{"c":115.83,"h":115.93,"l":115.53,"n":1095,"o":115.61,"t":"2026-09-23T14:30:00Z","v":64391,"vw":115.683558},{"c":116.365,"h":116.4225,"l":115.49,"n":1208,"o":115.83,"t":"2026-09-23T14:45:00Z","v":51659,"vw":115.972607},{"c":116.2,"h":116.47,"l":116.1,"n":979,"o":116.44,"t":"2026-09-23T15:00:00Z","v":54012,"vw":116.303909},{"c":116.08,"h":116.8799,"l":116.08,"n":1010,"o":116.21,"t":"2026-09-23T15:15:00Z","v":42407,"vw":116.498449},{"c":116.465,"h":116.635,"l":116.05,"n":599,"o":116.05,"t":"2026-09-23T15:30:00Z","v":52260,"vw":116.40309},{"c":115.62,"h":116.51,"l":115.54,"n":582,"o":116.465,"t":"2026-09-23T15:45:00Z","v":27135,"vw":115.98377},{"c":115.37,"h":115.86,"l":115.37,"n":462,"o":115.71,"t":"2026-09-23T16:00:00Z","v":22329,"vw":115.624717},{"c":115.73,"h":115.73,"l":115.365,"n":222,"o":115.365,"t":"2026-09-23T16:15:00Z","v":6496,"vw":115.550185},{"c":115.515,"h":115.77,"l":115.47,"n":224,"o":115.76,"t":"2026-09-23T16:30:00Z","v":7366,"vw":115.644095},{"c":115.07,"h":115.515,"l":115.07,"n":375,"o":115.515,"t":"2026-09-23T16:45:00Z","v":13399,"vw":115.379043},{"c":114.79,"h":115.2,"l":114.59,"n":736,"o":115.115,"t":"2026-09-23T17:00:00Z","v":33188,"vw":114.865565},{"c":115.21,"h":115.21,"l":114.75,"n":555,"o":114.81,"t":"2026-09-23T17:15:00Z","v":22789,"vw":114.917569},{"c":115.6,"h":115.775,"l":115.14,"n":674,"o":115.2575,"t":"2026-09-23T17:30:00Z","v":23429,"vw":115.453725},{"c":116,"h":116,"l":115.6,"n":305,"o":115.6,"t":"2026-09-23T17:45:00Z","v":6865,"vw":115.782542},{"c":115.555,"h":115.99,"l":115.45,"n":538,"o":115.98,"t":"2026-09-23T18:00:00Z","v":21724,"vw":115.716397},{"c":115.235,"h":115.64,"l":115.235,"n":389,"o":115.56,"t":"2026-09-23T18:15:00Z","v":16668,"vw":115.454064},{"c":115.15,"h":115.29,"l":115.07,"n":406,"o":115.26,"t":"2026-09-23T18:30:00Z","v":12240,"vw":115.198777},{"c":115.185,"h":115.195,"l":114.8,"n":871,"o":115.09,"t":"2026-09-23T18:45:00Z","v":44793,"vw":114.997389},{"c":115.08,"h":115.35,"l":115.01,"n":556,"o":115.185,"t":"2026-09-23T19:00:00Z","v":22688,"vw":115.170768},{"c":115.1,"h":115.23,"l":114.805,"n":742,"o":115.12,"t":"2026-09-23T19:15:00Z","v":28701,"vw":114.997515},{"c":115.235,"h":115.39,"l":115.04,"n":944,"o":115.07,"t":"2026-09-23T19:30:00Z","v":33232,"vw":115.221266},{"c":115.42,"h":115.52,"l":115.12,"n":2732,"o":115.235,"t":"2026-09-23T19:45:00Z","v":131344,"vw":115.369471},{"c":115.4,"h":115.4,"l":115.32,"n":41,"o":115.33,"t":"2026-09-23T20:00:00Z","v":103337,"vw":115.399457},{"c":114.9,"h":114.9,"l":114.9,"n":2,"o":114.9,"t":"2026-09-24T08:00:00Z","v":160,"vw":114.9},{"c":114.43,"h":114.48,"l":114.43,"n":7,"o":114.48,"t":"2026-09-24T08:15:00Z","v":398,"vw":114.457273},{"c":114.85,"h":114.85,"l":114.85,"n":3,"o":114.85,"t":"2026-09-24T12:00:00Z","v":200,"vw":114.85},{"c":115.43,"h":115.43,"l":115.08,"n":5,"o":115.08,"t":"2026-09-24T12:45:00Z","v":338,"vw":115.270909},{"c":115.44,"h":115.44,"l":115.44,"n":3,"o":115.44,"t":"2026-09-24T13:00:00Z","v":226,"vw":115.44},{"c":114.11,"h":115.69,"l":113.97,"n":268,"o":115.69,"t":"2026-09-24T13:30:00Z","v":14890,"vw":114.906465},{"c":113.93,"h":114.02,"l":113.72,"n":364,"o":113.85,"t":"2026-09-24T13:45:00Z","v":16329,"vw":113.881799},{"c":113.71,"h":113.94,"l":113.4225,"n":442,"o":113.93,"t":"2026-09-24T14:00:00Z","v":11662,"vw":113.631667},{"c":114.12,"h":114.235,"l":113.625,"n":582,"o":113.64,"t":"2026-09-24T14:15:00Z","v":16294,"vw":113.920108},{"c":113.605,"h":114.19,"l":113.6,"n":325,"o":113.99,"t":"2026-09-24T14:30:00Z","v":7957,"vw":114.008388},{"c":113.825,"h":113.84,"l":113.46,"n":439,"o":113.46,"t":"2026-09-24T14:45:00Z","v":9689,"vw":113.665861},{"c":113.85,"h":114.49,"l":113.85,"n":900,"o":113.87,"t":"2026-09-24T15:00:00Z","v":37776,"vw":114.119378},{"c":113.64,"h":113.965,"l":113.495,"n":482,"o":113.85,"t":"2026-09-24T15:15:00Z","v":17186,"vw":113.745281},{"c":113.87,"h":113.875,"l":113.5116,"n":586,"o":113.655,"t":"2026-09-24T15:30:00Z","v":28603,"vw":113.687384},{"c":113.275,"h":113.875,"l":113.2,"n":448,"o":113.875,"t":"2026-09-24T15:45:00Z","v":20880,"vw":113.661471},{"c":113.48,"h":113.49,"l":113.1803,"n":460,"o":113.1803,"t":"2026-09-24T16:00:00Z","v":15797,"vw":113.300479},{"c":113.845,"h":114.63,"l":113.48,"n":1003,"o":113.48,"t":"2026-09-24T16:15:00Z","v":59702,"vw":114.054317},{"c":113.73,"h":114.2,"l":113.71,"n":408,"o":113.835,"t":"2026-09-24T16:30:00Z","v":16935,"vw":113.970082},{"c":113.63,"h":113.9325,"l":113.63,"n":214,"o":113.77,"t":"2026-09-24T16:45:00Z","v":7510,"vw":113.78863},{"c":113.57,"h":113.57,"l":113.28,"n":359,"o":113.505,"t":"2026-09-24T17:00:00Z","v":8900,"vw":113.430927},{"c":113.42,"h":113.655,"l":113.345,"n":283,"o":113.505,"t":"2026-09-24T17:15:00Z","v":8856,"vw":113.513946},{"c":113.44,"h":113.505,"l":113.12,"n":367,"o":113.425,"t":"2026-09-24T17:30:00Z","v":14749,"vw":113.376427},{"c":113.7,"h":113.7425,"l":113.44,"n":255,"o":113.44,"t":"2026-09-24T17:45:00Z","v":6666,"vw":113.651853},{"c":113.55,"h":113.785,"l":113.44,"n":370,"o":113.76,"t":"2026-09-24T18:00:00Z","v":10053,"vw":113.590916},{"c":113.83,"h":113.9,"l":113.565,"n":412,"o":113.565,"t":"2026-09-24T18:15:00Z","v":10595,"vw":113.709618},{"c":113.55,"h":113.78,"l":113.255,"n":353,"o":113.75,"t":"2026-09-24T18:30:00Z","v":10767,"vw":113.510635},{"c":113.53,"h":113.65,"l":113.39,"n":425,"o":113.53,"t":"2026-09-24T18:45:00Z","v":11829,"vw":113.540748},{"c":113.41,"h":113.54,"l":113.27,"n":515,"o":113.54,"t":"2026-09-24T19:00:00Z","v":17863,"vw":113.393737},{"c":113.39,"h":113.51,"l":113.3,"n":697,"o":113.41,"t":"2026-09-24T19:15:00Z","v":21882,"vw":113.393191},{"c":113.76,"h":113.8,"l":113.39,"n":918,"o":113.39,"t":"2026-09-24T19:30:00Z","v":28676,"vw":113.666408},{"c":113.92,"h":114,"l":113.57,"n":2652,"o":113.77,"t":"2026-09-24T19:45:00Z","v":123703,"vw":113.822633},{"c":113.92,"h":113.92,"l":113.92,"n":22,"o":113.92,"t":"2026-09-24T20:00:00Z","v":104654,"vw":113.92},{"c":114.35,"h":114.35,"l":114.35,"n":1,"o":114.35,"t":"2026-09-25T12:00:00Z","v":200,"vw":114.35},{"c":114.65,"h":114.74,"l":114.65,"n":8,"o":114.74,"t":"2026-09-25T12:30:00Z","v":507,"vw":114.684542},{"c":114.48,"h":114.48,"l":114.3,"n":63,"o":114.36,"t":"2026-09-25T13:15:00Z","v":1647,"vw":114.379499},{"c":114.365,"h":114.75,"l":113.925,"n":809,"o":114.67,"t":"2026-09-25T13:30:00Z","v":64777,"vw":114.404311},{"c":114.56,"h":114.57,"l":114.05,"n":355,"o":114.35,"t":"2026-09-25T13:45:00Z","v":12344,"vw":114.234127},{"c":115.055,"h":115.055,"l":114.18,"n":569,"o":114.54,"t":"2026-09-25T14:00:00Z","v":39260,"vw":114.425769},{"c":114.605,"h":114.925,"l":114.41,"n":631,"o":114.925,"t":"2026-09-25T14:15:00Z","v":40568,"vw":114.695543},{"c":114.665,"h":114.74,"l":114.49,"n":422,"o":114.635,"t":"2026-09-25T14:30:00Z","v":14293,"vw":114.618978},{"c":114.75,"h":114.915,"l":114.54,"n":691,"o":114.75,"t":"2026-09-25T14:45:00Z","v":34617,"vw":114.660653},{"c":114.65,"h":114.99,"l":114.6,"n":520,"o":114.7,"t":"2026-09-25T15:00:00Z","v":16949,"vw":114.742854},{"c":114.68,"h":114.8,"l":114.55,"n":577,"o":114.64,"t":"2026-09-25T15:15:00Z","v":18953,"vw":114.68458},{"c":114.48,"h":114.8025,"l":114.48,"n":401,"o":114.76,"t":"2026-09-25T15:30:00Z","v":97149,"vw":114.67692},{"c":114.84,"h":114.84,"l":114.19,"n":1398,"o":114.51,"t":"2026-09-25T15:45:00Z","v":46451,"vw":114.417414},{"c":115.86,"h":115.89,"l":114.8,"n":1361,"o":114.8,"t":"2026-09-25T16:00:00Z","v":84860,"vw":115.105467},{"c":116.045,"h":116.075,"l":115.535,"n":550,"o":115.75,"t":"2026-09-25T16:15:00Z","v":18296,"vw":115.811739},{"c":116.01,"h":116.25,"l":115.85,"n":606,"o":115.92,"t":"2026-09-25T16:30:00Z","v":10839,"vw":116.023977},{"c":115.96,"h":116.019,"l":115.9325,"n":143,"o":116.01,"t":"2026-09-25T16:45:00Z","v":2583,"vw":115.986803},{"c":116.29,"h":116.29,"l":115.94,"n":316,"o":115.99,"t":"2026-09-25T17:00:00Z","v":7811,"vw":116.115804},{"c":116.23,"h":116.33,"l":116,"n":202,"o":116.33,"t":"2026-09-25T17:15:00Z","v":5691,"vw":116.145493},{"c":116.3,"h":116.305,"l":115.855,"n":254,"o":116.145,"t":"2026-09-25T17:30:00Z","v":5486,"vw":116.105803},{"c":116.395,"h":116.43,"l":116.315,"n":178,"o":116.315,"t":"2026-09-25T17:45:00Z","v":3327,"vw":116.388682},{"c":116.695,"h":116.695,"l":116.44,"n":328,"o":116.51,"t":"2026-09-25T18:00:00Z","v":10728,"vw":116.497801},{"c":116.64,"h":116.75,"l":116.53,"n":285,"o":116.74,"t":"2026-09-25T18:15:00Z","v":5676,"vw":116.675742},{"c":116.59,"h":116.615,"l":116.35,"n":377,"o":116.615,"t":"2026-09-25T18:30:00Z","v":7213,"vw":116.48604},{"c":116.31,"h":116.66,"l":116.31,"n":500,"o":116.65,"t":"2026-09-25T18:45:00Z","v":14090,"vw":116.573258},{"c":116.41,"h":116.41,"l":116.16,"n":819,"o":116.3,"t":"2026-09-25T19:00:00Z","v":23124,"vw":116.246849},{"c":116.835,"h":116.94,"l":116.36,"n":888,"o":116.36,"t":"2026-09-25T19:15:00Z","v":24164,"vw":116.707904},{"c":117.235,"h":117.41,"l":116.78,"n":1052,"o":116.845,"t":"2026-09-25T19:30:00Z","v":29897,"vw":117.165417},{"c":117.55,"h":117.695,"l":117.235,"n":2959,"o":117.235,"t":"2026-09-25T19:45:00Z","v":119936,"vw":117.49358},{"c":117.52,"h":117.52,"l":117.52,"n":31,"o":117.52,"t":"2026-09-25T20:00:00Z","v":94579,"vw":117.52},{"c":116.61,"h":116.61,"l":116.61,"n":2,"o":116.61,"t":"2026-09-28T08:00:00Z","v":559,"vw":116.61},{"c":116.72,"h":116.72,"l":116.72,"n":2,"o":116.72,"t":"2026-09-28T08:15:00Z","v":211,"vw":116.72},{"c":116.5,"h":116.5,"l":116.5,"n":1,"o":116.5,"t":"2026-09-28T08:45:00Z","v":100,"vw":116.5},{"c":116.14,"h":116.14,"l":116.14,"n":1,"o":116.14,"t":"2026-09-28T09:00:00Z","v":100,"vw":116.14},{"c":116.13,"h":116.13,"l":116.13,"n":1,"o":116.13,"t":"2026-09-28T09:15:00Z","v":100,"vw":116.13},{"c":116.17,"h":116.17,"l":116.06,"n":20,"o":116.06,"t":"2026-09-28T12:00:00Z","v":786,"vw":116.11},{"c":116.18,"h":116.18,"l":116.11,"n":8,"o":116.11,"t":"2026-09-28T12:15:00Z","v":663,"vw":116.137966},{"c":115.54,"h":115.67,"l":115.54,"n":25,"o":115.62,"t":"2026-09-28T13:15:00Z","v":1004,"vw":115.613962},{"c":114.82,"h":116.32,"l":114.585,"n":1001,"o":115.45,"t":"2026-09-28T13:30:00Z","v":140217,"vw":114.974948},{"c":114.52,"h":115.17,"l":114.24,"n":499,"o":114.97,"t":"2026-09-28T13:45:00Z","v":23803,"vw":114.71993},{"c":114.35,"h":114.7,"l":114.29,"n":435,"o":114.45,"t":"2026-09-28T14:00:00Z","v":17957,"vw":114.609327},{"c":114.395,"h":114.395,"l":114.04,"n":472,"o":114.35,"t":"2026-09-28T14:15:00Z","v":18195,"vw":114.227434},{"c":114.23,"h":114.36,"l":114.185,"n":315,"o":114.335,"t":"2026-09-28T14:30:00Z","v":8833,"vw":114.280129},{"c":113.88,"h":114.18,"l":113.88,"n":264,"o":114.04,"t":"2026-09-28T14:45:00Z","v":5503,"vw":113.997998},{"c":113.68,"h":113.98,"l":113.68,"n":301,"o":113.81,"t":"2026-09-28T15:00:00Z","v":7816,"vw":113.822705},{"c":113.62,"h":113.87,"l":113.535,"n":261,"o":113.67,"t":"2026-09-28T15:15:00Z","v":6798,"vw":113.71589},{"c":113.485,"h":113.62,"l":113.41,"n":294,"o":113.485,"t":"2026-09-28T15:30:00Z","v":18706,"vw":113.503723},{"c":112.945,"h":113.38,"l":112.945,"n":153,"o":113.38,"t":"2026-09-28T15:45:00Z","v":5115,"vw":113.149564},{"c":113.185,"h":113.245,"l":112.895,"n":348,"o":113.01,"t":"2026-09-28T16:00:00Z","v":9206,"vw":113.09405},{"c":114.07,"h":114.07,"l":113.06,"n":417,"o":113.06,"t":"2026-09-28T16:15:00Z","v":16087,"vw":113.808772},{"c":113.46,"h":114.075,"l":113.25,"n":262,"o":114.075,"t":"2026-09-28T16:30:00Z","v":7493,"vw":113.571734},{"c":113.265,"h":113.635,"l":113.13,"n":292,"o":113.58,"t":"2026-09-28T16:45:00Z","v":8622,"vw":113.27424},{"c":113.765,"h":114.135,"l":113.11,"n":432,"o":113.265,"t":"2026-09-28T17:00:00Z","v":14263,"vw":113.513853},{"c":113.48,"h":113.93,"l":113.32,"n":296,"o":113.63,"t":"2026-09-28T17:15:00Z","v":7155,"vw":113.570549},{"c":113.58,"h":113.72,"l":113.22,"n":251,"o":113.34,"t":"2026-09-28T17:30:00Z","v":6644,"vw":113.403846},{"c":113.74,"h":113.84,"l":113.615,"n":228,"o":113.75,"t":"2026-09-28T17:45:00Z","v":5815,"vw":113.724252},{"c":113.965,"h":114.05,"l":113.63,"n":388,"o":113.63,"t":"2026-09-28T18:00:00Z","v":18868,"vw":113.933141},{"c":113.92,"h":113.97,"l":113.79,"n":344,"o":113.97,"t":"2026-09-28T18:15:00Z","v":8030,"vw":113.878918},{"c":113.96,"h":114.07,"l":113.83,"n":372,"o":113.84,"t":"2026-09-28T18:30:00Z","v":12523,"vw":113.983894},{"c":113.84,"h":114.02,"l":113.84,"n":332,"o":113.93,"t":"2026-09-28T18:45:00Z","v":12054,"vw":113.933581},{"c":113.62,"h":113.825,"l":113.59,"n":359,"o":113.825,"t":"2026-09-28T19:00:00Z","v":9531,"vw":113.670497},{"c":113.72,"h":113.81,"l":113.49,"n":443,"o":113.6,"t":"2026-09-28T19:15:00Z","v":12591,"vw":113.65628},{"c":113.97,"h":114.13,"l":113.77,"n":1015,"o":113.77,"t":"2026-09-28T19:30:00Z","v":32971,"vw":114.015284},{"c":114.04,"h":114.24,"l":113.81,"n":3548,"o":113.97,"t":"2026-09-28T19:45:00Z","v":204932,"vw":114.029698},{"c":114,"h":114.03,"l":113.62,"n":42,"o":114.03,"t":"2026-09-28T20:00:00Z","v":151299,"vw":114.028526},{"c":113.97,"h":113.97,"l":113.97,"n":1,"o":113.97,"t":"2026-09-29T08:15:00Z","v":100,"vw":113.97},{"c":114.2553,"h":114.2553,"l":114.2553,"n":1,"o":114.2553,"t":"2026-09-29T12:00:00Z","v":251331,"vw":114.2553},{"c":114.17,"h":114.18,"l":114.17,"n":11,"o":114.18,"t":"2026-09-29T12:45:00Z","v":633,"vw":114.176667},{"c":114.43,"h":114.43,"l":114.25,"n":10,"o":114.25,"t":"2026-09-29T13:15:00Z","v":1130,"vw":114.351837},{"c":114.07,"h":114.31,"l":113.5,"n":499,"o":114.13,"t":"2026-09-29T13:30:00Z","v":31654,"vw":113.966215},{"c":113.905,"h":114.42,"l":113.8975,"n":398,"o":114.13,"t":"2026-09-29T13:45:00Z","v":12074,"vw":114.23027},{"c":114.16,"h":114.35,"l":114.01,"n":482,"o":114.01,"t":"2026-09-29T14:00:00Z","v":24130,"vw":114.192796},{"c":113.86,"h":114.23,"l":113.705,"n":342,"o":114.16,"t":"2026-09-29T14:15:00Z","v":18517,"vw":113.962415},{"c":113.95,"h":114.04,"l":113.78,"n":377,"o":114,"t":"2026-09-29T14:30:00Z","v":8987,"vw":113.947431},{"c":113.63,"h":113.96,"l":113.63,"n":336,"o":113.885,"t":"2026-09-29T14:45:00Z","v":9284,"vw":113.840567},{"c":113.42,"h":113.57,"l":113.2946,"n":214,"o":113.57,"t":"2026-09-29T15:00:00Z","v":6008,"vw":113.420713},{"c":113.54,"h":113.61,"l":113.355,"n":276,"o":113.42,"t":"2026-09-29T15:15:00Z","v":5770,"vw":113.43517},{"c":113.42,"h":113.6375,"l":113.41,"n":273,"o":113.41,"t":"2026-09-29T15:30:00Z","v":8560,"vw":113.555755},{"c":113.27,"h":113.74,"l":113.25,"n":246,"o":113.6,"t":"2026-09-29T15:45:00Z","v":5376,"vw":113.530216},{"c":113.1,"h":113.38,"l":113.1,"n":235,"o":113.38,"t":"2026-09-29T16:00:00Z","v":8791,"vw":113.23707},{"c":113.315,"h":113.32,"l":113.1,"n":354,"o":113.1,"t":"2026-09-29T16:15:00Z","v":7734,"vw":113.197712},{"c":112.77,"h":113.2,"l":112.64,"n":532,"o":113.2,"t":"2026-09-29T16:30:00Z","v":8397,"vw":112.873558},{"c":112.655,"h":112.83,"l":112.58,"n":319,"o":112.75,"t":"2026-09-29T16:45:00Z","v":8874,"vw":112.688118},{"c":112.845,"h":112.845,"l":112.645,"n":320,"o":112.655,"t":"2026-09-29T17:00:00Z","v":6641,"vw":112.723737},{"c":112.92,"h":112.94,"l":112.75,"n":133,"o":112.845,"t":"2026-09-29T17:15:00Z","v":2958,"vw":112.894065},{"c":113.015,"h":113.04,"l":112.9,"n":342,"o":112.96,"t":"2026-09-29T17:30:00Z","v":9054,"vw":112.98298},{"c":112.97,"h":113.12,"l":112.85,"n":248,"o":113.01,"t":"2026-09-29T17:45:00Z","v":7106,"vw":112.950332},{"c":113.135,"h":113.4,"l":113.03,"n":299,"o":113.03,"t":"2026-09-29T18:00:00Z","v":6895,"vw":113.196336},{"c":113.08,"h":113.225,"l":113.08,"n":296,"o":113.14,"t":"2026-09-29T18:15:00Z","v":7551,"vw":113.131079},{"c":113.36,"h":113.37,"l":113.005,"n":391,"o":113.12,"t":"2026-09-29T18:30:00Z","v":9033,"vw":113.141833},{"c":113.3,"h":113.45,"l":113.17,"n":297,"o":113.29,"t":"2026-09-29T18:45:00Z","v":10147,"vw":113.297407},{"c":113.39,"h":113.45,"l":113.19,"n":419,"o":113.275,"t":"2026-09-29T19:00:00Z","v":10698,"vw":113.304471},{"c":113.24,"h":113.43,"l":113.22,"n":378,"o":113.425,"t":"2026-09-29T19:15:00Z","v":12862,"vw":113.301815},{"c":113.18,"h":113.52,"l":113.1,"n":724,"o":113.285,"t":"2026-09-29T19:30:00Z","v":22376,"vw":113.332192},{"c":113.03,"h":113.18,"l":112.8,"n":3159,"o":113.18,"t":"2026-09-29T19:45:00Z","v":123461,"vw":112.976096},{"c":113.04,"h":113.04,"l":113.04,"n":33,"o":113.04,"t":"2026-09-29T20:00:00Z","v":113070,"vw":113.04},{"c":113.23,"h":113.23,"l":113.23,"n":4,"o":113.23,"t":"2026-09-30T08:00:00Z","v":169,"vw":113.23},{"c":113.12,"h":113.12,"l":113.12,"n":3,"o":113.12,"t":"2026-09-30T12:15:00Z","v":150,"vw":113.12},{"c":113.77,"h":113.77,"l":113.77,"n":1,"o":113.77,"t":"2026-09-30T13:15:00Z","v":200,"vw":113.77},{"c":113.27,"h":114.25,"l":113.055,"n":349,"o":114.06,"t":"2026-09-30T13:30:00Z","v":22326,"vw":113.590504},{"c":113.3,"h":113.5475,"l":113.28,"n":231,"o":113.325,"t":"2026-09-30T13:45:00Z","v":8613,"vw":113.335043},{"c":113.795,"h":113.795,"l":112.95,"n":366,"o":112.955,"t":"2026-09-30T14:00:00Z","v":12184,"vw":113.409381},{"c":113.33,"h":113.745,"l":113.21,"n":280,"o":113.74,"t":"2026-09-30T14:15:00Z","v":7479,"vw":113.592869},{"c":113.56,"h":113.61,"l":113.43,"n":223,"o":113.54,"t":"2026-09-30T14:30:00Z","v":6869,"vw":113.554254},{"c":113.37,"h":113.54,"l":113.26,"n":467,"o":113.46,"t":"2026-09-30T14:45:00Z","v":19546,"vw":113.438321},{"c":113.305,"h":113.515,"l":113.12,"n":358,"o":113.36,"t":"2026-09-30T15:00:00Z","v":9589,"vw":113.328347},{"c":113.23,"h":113.5,"l":113.08,"n":335,"o":113.3375,"t":"2026-09-30T15:15:00Z","v":9003,"vw":113.240308},{"c":112.835,"h":113.175,"l":112.835,"n":132,"o":113.17,"t":"2026-09-30T15:30:00Z","v":2687,"vw":113.011129},{"c":112.56,"h":112.86,"l":112.56,"n":232,"o":112.84,"t":"2026-09-30T15:45:00Z","v":11207,"vw":112.668958},{"c":112.64,"h":112.73,"l":112.51,"n":274,"o":112.69,"t":"2026-09-30T16:00:00Z","v":5778,"vw":112.638333},{"c":112.365,"h":112.515,"l":112.3,"n":201,"o":112.425,"t":"2026-09-30T16:15:00Z","v":5828,"vw":112.44898},{"c":112.62,"h":112.68,"l":112.36,"n":229,"o":112.42,"t":"2026-09-30T16:30:00Z","v":4998,"vw":112.519034},{"c":112.58,"h":112.585,"l":112.48,"n":133,"o":112.56,"t":"2026-09-30T16:45:00Z","v":3850,"vw":112.555113},{"c":112.32,"h":112.56,"l":112.3,"n":212,"o":112.49,"t":"2026-09-30T17:00:00Z","v":6340,"vw":112.36853},{"c":112.41,"h":112.505,"l":112.3,"n":925,"o":112.3602,"t":"2026-09-30T17:15:00Z","v":10186,"vw":112.389739},{"c":112.64,"h":112.645,"l":112.48,"n":197,"o":112.48,"t":"2026-09-30T17:30:00Z","v":4321,"vw":112.557332},{"c":112.555,"h":112.6238,"l":112.48,"n":184,"o":112.6238,"t":"2026-09-30T17:45:00Z","v":2630,"vw":112.5736},{"c":112.45,"h":112.6833,"l":112.45,"n":324,"o":112.515,"t":"2026-09-30T18:00:00Z","v":10534,"vw":112.578077},{"c":112.555,"h":112.58,"l":112.36,"n":244,"o":112.51,"t":"2026-09-30T18:15:00Z","v":6778,"vw":112.47282},{"c":112.44,"h":112.59,"l":112.365,"n":222,"o":112.555,"t":"2026-09-30T18:30:00Z","v":5692,"vw":112.477634},{"c":112.6,"h":112.6,"l":112.37,"n":290,"o":112.475,"t":"2026-09-30T18:45:00Z","v":9355,"vw":112.507244},{"c":112.27,"h":112.58,"l":112.23,"n":478,"o":112.57,"t":"2026-09-30T19:00:00Z","v":12678,"vw":112.39157},{"c":112.295,"h":112.3337,"l":112.17,"n":422,"o":112.25,"t":"2026-09-30T19:15:00Z","v":14966,"vw":112.233067},{"c":112.18,"h":112.38,"l":112.055,"n":806,"o":112.305,"t":"2026-09-30T19:30:00Z","v":29465,"vw":112.282071},{"c":111.92,"h":112.18,"l":111.78,"n":2100,"o":112.18,"t":"2026-09-30T19:45:00Z","v":102935,"vw":111.990905},{"c":111.89,"h":111.92,"l":111.89,"n":26,"o":111.92,"t":"2026-09-30T20:00:00Z","v":132869,"vw":111.890046},{"c":111.89,"h":111.89,"l":111.89,"n":1,"o":111.89,"t":"2026-09-30T20:30:00Z","v":231,"vw":111.89},{"c":111.16,"h":111.62,"l":110.99,"n":25,"o":111.19,"t":"2026-10-01T08:00:00Z","v":2125,"vw":111.285378},{"c":111.17,"h":111.17,"l":111.17,"n":1,"o":111.17,"t":"2026-10-01T08:15:00Z","v":100,"vw":111.17},{"c":111.89,"h":111.89,"l":111.89,"n":1,"o":111.89,"t":"2026-10-01T11:15:00Z","v":24100,"vw":111.89},{"c":112.18,"h":112.18,"l":112.18,"n":1,"o":112.18,"t":"2026-10-01T12:00:00Z","v":150,"vw":112.18},{"c":111.31,"h":112.285,"l":111.31,"n":255,"o":111.63,"t":"2026-10-01T13:30:00Z","v":13795,"vw":111.893049},{"c":110.9,"h":111.36,"l":110.89,"n":179,"o":111.36,"t":"2026-10-01T13:45:00Z","v":2821,"vw":111.1425},{"c":110.45,"h":110.7925,"l":110.45,"n":523,"o":110.77,"t":"2026-10-01T14:00:00Z","v":23187,"vw":110.667156},{"c":110.95,"h":110.95,"l":110.55,"n":372,"o":110.7736,"t":"2026-10-01T14:15:00Z","v":12077,"vw":110.795089},{"c":111.44,"h":111.64,"l":110.75,"n":546,"o":111,"t":"2026-10-01T14:30:00Z","v":18723,"vw":111.261678},{"c":111.3,"h":111.58,"l":111,"n":574,"o":111.4,"t":"2026-10-01T14:45:00Z","v":23617,"vw":111.360652},{"c":110.8,"h":111.25,"l":110.71,"n":526,"o":111.25,"t":"2026-10-01T15:00:00Z","v":12343,"vw":110.904134},{"c":110.95,"h":110.95,"l":110.71,"n":432,"o":110.85,"t":"2026-10-01T15:15:00Z","v":12669,"vw":110.85024},{"c":111.06,"h":111.33,"l":110.75,"n":362,"o":110.8,"t":"2026-10-01T15:30:00Z","v":9891,"vw":110.9746},{"c":111.24,"h":111.37,"l":111.06,"n":560,"o":111.06,"t":"2026-10-01T15:45:00Z","v":34611,"vw":111.222183},{"c":111.455,"h":111.52,"l":111.26,"n":728,"o":111.3,"t":"2026-10-01T16:00:00Z","v":24674,"vw":111.364671},{"c":111.53,"h":111.58,"l":111.39,"n":786,"o":111.41,"t":"2026-10-01T16:15:00Z","v":22926,"vw":111.484518},{"c":111.61,"h":111.72,"l":111.41,"n":852,"o":111.53,"t":"2026-10-01T16:30:00Z","v":31780,"vw":111.615403},{"c":111.645,"h":111.68,"l":111.37,"n":397,"o":111.52,"t":"2026-10-01T16:45:00Z","v":17639,"vw":111.426652},{"c":111.66,"h":111.75,"l":111.62,"n":585,"o":111.62,"t":"2026-10-01T17:00:00Z","v":17505,"vw":111.696963},{"c":111.93,"h":112.09,"l":111.695,"n":397,"o":111.695,"t":"2026-10-01T17:15:00Z","v":9788,"vw":111.907925},{"c":112.15,"h":112.275,"l":111.99,"n":663,"o":112,"t":"2026-10-01T17:30:00Z","v":24466,"vw":112.077053},{"c":111.915,"h":112.38,"l":111.915,"n":290,"o":112.38,"t":"2026-10-01T17:45:00Z","v":8584,"vw":112.055595},{"c":112.1,"h":112.1,"l":111.79,"n":292,"o":111.915,"t":"2026-10-01T18:00:00Z","v":8556,"vw":111.89535},{"c":112.4,"h":112.55,"l":112.18,"n":410,"o":112.18,"t":"2026-10-01T18:15:00Z","v":10412,"vw":112.343781},{"c":112.56,"h":112.73,"l":112.275,"n":417,"o":112.37,"t":"2026-10-01T18:30:00Z","v":9283,"vw":112.475602},{"c":112.51,"h":112.55,"l":112.375,"n":320,"o":112.47,"t":"2026-10-01T18:45:00Z","v":7092,"vw":112.488442},{"c":112.48,"h":112.57,"l":112.4,"n":484,"o":112.5,"t":"2026-10-01T19:00:00Z","v":12815,"vw":112.47898},{"c":112.77,"h":112.775,"l":112.325,"n":641,"o":112.46,"t":"2026-10-01T19:15:00Z","v":15724,"vw":112.595624},{"c":113.11,"h":113.12,"l":112.83,"n":856,"o":112.83,"t":"2026-10-01T19:30:00Z","v":23822,"vw":112.994038},{"c":113.09,"h":113.15,"l":112.78,"n":2497,"o":113.09,"t":"2026-10-01T19:45:00Z","v":107114,"vw":113.012379},{"c":113.07,"h":113.07,"l":113.07,"n":23,"o":113.07,"t":"2026-10-01T20:00:00Z","v":90230,"vw":113.07},{"c":113.1,"h":113.1,"l":113.1,"n":1,"o":113.1,"t":"2026-10-01T20:30:00Z","v":176,"vw":113.1},{"c":112.83,"h":113.19,"l":112.83,"n":6,"o":113.19,"t":"2026-10-02T08:00:00Z","v":410,"vw":113.023333},{"c":114,"h":114,"l":114,"n":5,"o":114,"t":"2026-10-02T09:00:00Z","v":220,"vw":114},{"c":114.03,"h":114.03,"l":114.03,"n":1,"o":114.03,"t":"2026-10-02T09:15:00Z","v":175,"vw":114.03},{"c":113.31,"h":113.31,"l":113.31,"n":6,"o":113.31,"t":"2026-10-02T09:45:00Z","v":496,"vw":113.31},{"c":113.06,"h":113.06,"l":113.06,"n":3,"o":113.06,"t":"2026-10-02T10:15:00Z","v":180,"vw":113.06},{"c":113.31,"h":113.31,"l":113.28,"n":6,"o":113.28,"t":"2026-10-02T11:00:00Z","v":530,"vw":113.292273},{"c":113.28,"h":113.31,"l":113.28,"n":3,"o":113.31,"t":"2026-10-02T11:45:00Z","v":250,"vw":113.293636},{"c":113.29,"h":113.29,"l":113.29,"n":4,"o":113.29,"t":"2026-10-02T12:00:00Z","v":250,"vw":113.29},{"c":114,"h":114,"l":113.94,"n":4,"o":113.94,"t":"2026-10-02T12:30:00Z","v":360,"vw":113.97},{"c":113.32,"h":113.44,"l":113.32,"n":11,"o":113.44,"t":"2026-10-02T13:15:00Z","v":495,"vw":113.355294},{"c":112.795,"h":113.89,"l":112.75,"n":544,"o":113.67,"t":"2026-10-02T13:30:00Z","v":29112,"vw":113.261112},{"c":112.88,"h":113.53,"l":112.75,"n":477,"o":112.89,"t":"2026-10-02T13:45:00Z","v":25018,"vw":113.075861},{"c":112.98,"h":113.2,"l":112.62,"n":378,"o":112.71,"t":"2026-10-02T14:00:00Z","v":14055,"vw":112.865468},{"c":112.86,"h":113.22,"l":112.77,"n":346,"o":113.13,"t":"2026-10-02T14:15:00Z","v":11439,"vw":113.01297},{"c":112.85,"h":113.21,"l":112.795,"n":440,"o":112.82,"t":"2026-10-02T14:30:00Z","v":22796,"vw":112.991975},{"c":112.735,"h":113,"l":112.665,"n":392,"o":112.82,"t":"2026-10-02T14:45:00Z","v":17799,"vw":112.81564},{"c":112.36,"h":112.67,"l":112.205,"n":466,"o":112.635,"t":"2026-10-02T15:00:00Z","v":15679,"vw":112.360618},{"c":112.32,"h":112.41,"l":111.92,"n":649,"o":112.36,"t":"2026-10-02T15:15:00Z","v":25660,"vw":112.179435},{"c":112.17,"h":112.46,"l":112.17,"n":330,"o":112.34,"t":"2026-10-02T15:30:00Z","v":12997,"vw":112.307525},{"c":112.18,"h":112.38,"l":112.13,"n":295,"o":112.155,"t":"2026-10-02T15:45:00Z","v":9755,"vw":112.202718},{"c":112.11,"h":112.34,"l":112.05,"n":548,"o":112.175,"t":"2026-10-02T16:00:00Z","v":15895,"vw":112.179728},{"c":111.98,"h":112.22,"l":111.9,"n":410,"o":112.17,"t":"2026-10-02T16:15:00Z","v":11337,"vw":112.042698},{"c":111.83,"h":112.135,"l":111.83,"n":253,"o":112.04,"t":"2026-10-02T16:30:00Z","v":9663,"vw":112.032736},{"c":112.05,"h":112.26,"l":111.98,"n":210,"o":111.995,"t":"2026-10-02T16:45:00Z","v":7366,"vw":112.079767},{"c":112.31,"h":112.31,"l":112.025,"n":243,"o":112.025,"t":"2026-10-02T17:00:00Z","v":7610,"vw":112.205227},{"c":111.905,"h":112.31,"l":111.89,"n":502,"o":112.24,"t":"2026-10-02T17:15:00Z","v":19322,"vw":112.125891},{"c":112.12,"h":112.12,"l":111.9,"n":470,"o":111.93,"t":"2026-10-02T17:30:00Z","v":13241,"vw":112.04006},{"c":112.06,"h":112.25,"l":111.905,"n":315,"o":112.1,"t":"2026-10-02T17:45:00Z","v":16631,"vw":112.092522},{"c":111.96,"h":112.02,"l":111.77,"n":518,"o":111.98,"t":"2026-10-02T18:00:00Z","v":15605,"vw":111.928785},{"c":111.82,"h":112.04,"l":111.675,"n":683,"o":111.925,"t":"2026-10-02T18:15:00Z","v":24098,"vw":111.816431},{"c":111.97,"h":112.01,"l":111.775,"n":503,"o":111.795,"t":"2026-10-02T18:30:00Z","v":13054,"vw":111.885403},{"c":112,"h":112,"l":111.81,"n":607,"o":111.945,"t":"2026-10-02T18:45:00Z","v":21814,"vw":111.916467},{"c":111.7575,"h":111.96,"l":111.7575,"n":407,"o":111.96,"t":"2026-10-02T19:00:00Z","v":11703,"vw":111.877835},{"c":111.98,"h":112,"l":111.74,"n":801,"o":111.76,"t":"2026-10-02T19:15:00Z","v":27640,"vw":111.824587},{"c":112.085,"h":112.18,"l":111.8,"n":755,"o":112,"t":"2026-10-02T19:30:00Z","v":22114,"vw":112.017174},{"c":111.83,"h":112.39,"l":111.52,"n":3105,"o":112.08,"t":"2026-10-02T19:45:00Z","v":119728,"vw":111.964212},{"c":111.85,"h":111.85,"l":111.85,"n":32,"o":111.85,"t":"2026-10-02T20:00:00Z","v":149659,"vw":111.85},{"c":111.44,"h":111.44,"l":111.44,"n":1,"o":111.44,"t":"2026-10-05T09:15:00Z","v":120,"vw":111.44},{"c":110.97,"h":111.77,"l":110.85,"n":419,"o":111.74,"t":"2026-10-05T13:30:00Z","v":28136,"vw":111.252948},{"c":111.525,"h":111.54,"l":111.005,"n":379,"o":111.06,"t":"2026-10-05T13:45:00Z","v":25530,"vw":111.295393},{"c":111.795,"h":111.98,"l":111.35,"n":600,"o":111.42,"t":"2026-10-05T14:00:00Z","v":36806,"vw":111.708595},{"c":111.8,"h":112.335,"l":111.785,"n":423,"o":111.815,"t":"2026-10-05T14:15:00Z","v":21132,"vw":111.942502},{"c":112.015,"h":112.025,"l":111.59,"n":380,"o":111.805,"t":"2026-10-05T14:30:00Z","v":11959,"vw":111.775858},{"c":112.03,"h":112.21,"l":111.93,"n":324,"o":112.08,"t":"2026-10-05T14:45:00Z","v":12854,"vw":112.073643},{"c":111.49,"h":112.065,"l":111.49,"n":385,"o":112.065,"t":"2026-10-05T15:00:00Z","v":14243,"vw":111.834651},{"c":111.8825,"h":111.95,"l":111.435,"n":570,"o":111.545,"t":"2026-10-05T15:15:00Z","v":30340,"vw":111.708948},{"c":112.17,"h":112.2,"l":111.915,"n":330,"o":111.92,"t":"2026-10-05T15:30:00Z","v":23828,"vw":112.108661},{"c":112.055,"h":112.175,"l":111.93,"n":561,"o":112.11,"t":"2026-10-05T15:45:00Z","v":36133,"vw":112.024711},{"c":112.05,"h":112.08,"l":111.945,"n":448,"o":112.05,"t":"2026-10-05T16:00:00Z","v":24532,"vw":111.998594},{"c":112.025,"h":112.05,"l":111.925,"n":398,"o":112.02,"t":"2026-10-05T16:15:00Z","v":14863,"vw":111.987646},{"c":112.26,"h":112.37,"l":112.11,"n":321,"o":112.12,"t":"2026-10-05T16:30:00Z","v":10161,"vw":112.230685},{"c":112.27,"h":112.29,"l":112.17,"n":311,"o":112.265,"t":"2026-10-05T16:45:00Z","v":7524,"vw":112.241808},{"c":112.105,"h":112.24,"l":112.105,"n":432,"o":112.23,"t":"2026-10-05T17:00:00Z","v":11774,"vw":112.176797},{"c":112.23,"h":112.26,"l":112.09,"n":429,"o":112.105,"t":"2026-10-05T17:15:00Z","v":14961,"vw":112.16097},{"c":112.84,"h":112.84,"l":112.19,"n":661,"o":112.215,"t":"2026-10-05T17:30:00Z","v":21077,"vw":112.366816},{"c":113.01,"h":113.13,"l":112.8,"n":740,"o":112.88,"t":"2026-10-05T17:45:00Z","v":22109,"vw":112.961402},{"c":112.99,"h":113.09,"l":112.87,"n":433,"o":113.07,"t":"2026-10-05T18:00:00Z","v":10768,"vw":112.991268},{"c":112.91,"h":112.99,"l":112.685,"n":440,"o":112.99,"t":"2026-10-05T18:15:00Z","v":13736,"vw":112.856628},{"c":112.96,"h":112.965,"l":112.81,"n":378,"o":112.96,"t":"2026-10-05T18:30:00Z","v":14103,"vw":112.893392},{"c":113.09,"h":113.12,"l":112.87,"n":481,"o":112.92,"t":"2026-10-05T18:45:00Z","v":14795,"vw":112.966899},{"c":113.37,"h":113.38,"l":113.03,"n":595,"o":113.09,"t":"2026-10-05T19:00:00Z","v":15549,"vw":113.228506},{"c":113.005,"h":113.395,"l":112.98,"n":739,"o":113.37,"t":"2026-10-05T19:15:00Z","v":25293,"vw":113.173619},{"c":112.92,"h":113.045,"l":112.8,"n":978,"o":112.95,"t":"2026-10-05T19:30:00Z","v":37974,"vw":112.93437},{"c":112.07,"h":112.9,"l":112.03,"n":3396,"o":112.9,"t":"2026-10-05T19:45:00Z","v":134022,"vw":112.348377},{"c":112.07,"h":112.17,"l":112.07,"n":32,"o":112.17,"t":"2026-10-05T20:00:00Z","v":245658,"vw":112.070255},{"c":113.83,"h":113.83,"l":112.37,"n":22,"o":112.37,"t":"2026-10-06T08:00:00Z","v":1973,"vw":113.119326},{"c":114.37,"h":114.41,"l":114.35,"n":21,"o":114.35,"t":"2026-10-06T09:45:00Z","v":829,"vw":114.377407},{"c":114.52,"h":114.52,"l":114.45,"n":3,"o":114.45,"t":"2026-10-06T11:00:00Z","v":480,"vw":114.485},{"c":114.61,"h":114.64,"l":114.61,"n":2,"o":114.64,"t":"2026-10-06T11:15:00Z","v":360,"vw":114.62},{"c":115.2,"h":115.2,"l":115.2,"n":1,"o":115.2,"t":"2026-10-06T11:45:00Z","v":150,"vw":115.2},{"c":114.9,"h":114.9,"l":114.89,"n":2,"o":114.89,"t":"2026-10-06T12:45:00Z","v":200,"vw":114.895},{"c":114.05,"h":114.65,"l":113.7125,"n":965,"o":114.63,"t":"2026-10-06T13:30:00Z","v":43424,"vw":114.117684},{"c":113.61,"h":113.9625,"l":113.54,"n":447,"o":113.93,"t":"2026-10-06T13:45:00Z","v":17781,"vw":113.783721},{"c":113.685,"h":113.86,"l":113.53,"n":556,"o":113.53,"t":"2026-10-06T14:00:00Z","v":23240,"vw":113.715787},{"c":113.235,"h":113.695,"l":113.18,"n":514,"o":113.695,"t":"2026-10-06T14:15:00Z","v":17695,"vw":113.378616},{"c":113.78,"h":113.9,"l":113.315,"n":361,"o":113.315,"t":"2026-10-06T14:30:00Z","v":13047,"vw":113.713032},{"c":113.935,"h":113.99,"l":113.72,"n":403,"o":113.775,"t":"2026-10-06T14:45:00Z","v":11763,"vw":113.899711},{"c":113.68,"h":114.02,"l":113.595,"n":741,"o":113.93,"t":"2026-10-06T15:00:00Z","v":55326,"vw":113.890406},{"c":113.745,"h":113.87,"l":113.65,"n":601,"o":113.68,"t":"2026-10-06T15:15:00Z","v":41542,"vw":113.729146},{"c":113.63,"h":113.74,"l":113.5,"n":390,"o":113.73,"t":"2026-10-06T15:30:00Z","v":15186,"vw":113.665054},{"c":113.765,"h":113.79,"l":113.56,"n":633,"o":113.69,"t":"2026-10-06T15:45:00Z","v":42668,"vw":113.670737},{"c":113.455,"h":113.78,"l":113.43,"n":459,"o":113.78,"t":"2026-10-06T16:00:00Z","v":19963,"vw":113.657233},{"c":113.535,"h":113.57,"l":113.33,"n":513,"o":113.49,"t":"2026-10-06T16:15:00Z","v":18096,"vw":113.507077},{"c":113.61,"h":113.695,"l":113.53,"n":476,"o":113.58,"t":"2026-10-06T16:30:00Z","v":20148,"vw":113.610821},{"c":113.515,"h":113.615,"l":113.42,"n":413,"o":113.615,"t":"2026-10-06T16:45:00Z","v":12506,"vw":113.506336},{"c":113.47,"h":113.54,"l":113.44,"n":508,"o":113.54,"t":"2026-10-06T17:00:00Z","v":17275,"vw":113.480696},{"c":113.335,"h":113.465,"l":113.32,"n":438,"o":113.43,"t":"2026-10-06T17:15:00Z","v":14333,"vw":113.387326},{"c":113.375,"h":113.42,"l":113.29,"n":354,"o":113.325,"t":"2026-10-06T17:30:00Z","v":9426,"vw":113.365364},{"c":113.22,"h":113.39,"l":113.135,"n":506,"o":113.375,"t":"2026-10-06T17:45:00Z","v":17351,"vw":113.242372},{"c":112.985,"h":113.33,"l":112.74,"n":469,"o":113.21,"t":"2026-10-06T18:00:00Z","v":16847,"vw":113.08275},{"c":112.93,"h":113.035,"l":112.92,"n":357,"o":112.985,"t":"2026-10-06T18:15:00Z","v":14306,"vw":112.991048},{"c":113.1,"h":113.15,"l":112.935,"n":465,"o":112.94,"t":"2026-10-06T18:30:00Z","v":15239,"vw":113.063397},{"c":113.165,"h":113.165,"l":113,"n":531,"o":113.08,"t":"2026-10-06T18:45:00Z","v":15063,"vw":113.074583},{"c":113.17,"h":113.28,"l":113.13,"n":572,"o":113.15,"t":"2026-10-06T19:00:00Z","v":14867,"vw":113.195592},{"c":113.015,"h":113.21,"l":112.955,"n":767,"o":113.2,"t":"2026-10-06T19:15:00Z","v":21254,"vw":113.070875},{"c":113.07,"h":113.3,"l":113.01,"n":1064,"o":113.01,"t":"2026-10-06T19:30:00Z","v":34307,"vw":113.157894},{"c":113.01,"h":113.17,"l":112.88,"n":2884,"o":113.05,"t":"2026-10-06T19:45:00Z","v":120792,"vw":113.02808},{"c":113.81,"h":113.81,"l":113.04,"n":32,"o":113.04,"t":"2026-10-06T20:00:00Z","v":128162,"vw":113.051224},{"c":113.43,"h":113.46,"l":113.43,"n":2,"o":113.46,"t":"2026-10-07T08:15:00Z","v":220,"vw":113.443636},{"c":112.88,"h":112.98,"l":112.88,"n":20,"o":112.96,"t":"2026-10-07T11:45:00Z","v":620,"vw":112.93625},{"c":112.94,"h":112.94,"l":112.94,"n":2,"o":112.94,"t":"2026-10-07T12:15:00Z","v":190,"vw":112.94},{"c":112.77,"h":112.77,"l":112.76,"n":8,"o":112.76,"t":"2026-10-07T13:15:00Z","v":460,"vw":112.766452},{"c":112.22,"h":112.49,"l":111.7,"n":483,"o":112.46,"t":"2026-10-07T13:30:00Z","v":48866,"vw":112.068918},{"c":111.71,"h":112.365,"l":111.71,"n":536,"o":112.13,"t":"2026-10-07T13:45:00Z","v":34220,"vw":112.111491},{"c":111.56,"h":111.84,"l":111.41,"n":650,"o":111.78,"t":"2026-10-07T14:00:00Z","v":55024,"vw":111.526353},{"c":111.56,"h":111.73,"l":111.505,"n":487,"o":111.61,"t":"2026-10-07T14:15:00Z","v":22055,"vw":111.662587},{"c":111.2525,"h":111.87,"l":111.155,"n":757,"o":111.54,"t":"2026-10-07T14:30:00Z","v":24635,"vw":111.617388},{"c":111.09,"h":111.265,"l":111.03,"n":645,"o":111.23,"t":"2026-10-07T14:45:00Z","v":26503,"vw":111.130018},{"c":110.94,"h":111.1,"l":110.84,"n":944,"o":111.1,"t":"2026-10-07T15:00:00Z","v":34845,"vw":110.957798},{"c":110.7,"h":110.87,"l":110.45,"n":1020,"o":110.86,"t":"2026-10-07T15:15:00Z","v":34902,"vw":110.608591},{"c":110.67,"h":110.7,"l":110.45,"n":559,"o":110.645,"t":"2026-10-07T15:30:00Z","v":21628,"vw":110.591615},{"c":110.6375,"h":110.77,"l":110.61,"n":359,"o":110.695,"t":"2026-10-07T15:45:00Z","v":11475,"vw":110.67901},{"c":110.37,"h":110.71,"l":110.37,"n":685,"o":110.68,"t":"2026-10-07T16:00:00Z","v":24183,"vw":110.582055},{"c":110.445,"h":110.58,"l":110.37,"n":589,"o":110.44,"t":"2026-10-07T16:15:00Z","v":29695,"vw":110.459103},{"c":110.395,"h":110.55,"l":110.39,"n":413,"o":110.49,"t":"2026-10-07T16:30:00Z","v":15451,"vw":110.455964},{"c":110.03,"h":110.47,"l":110,"n":578,"o":110.395,"t":"2026-10-07T16:45:00Z","v":17720,"vw":110.25103},{"c":110.12,"h":110.24,"l":109.97,"n":638,"o":110.015,"t":"2026-10-07T17:00:00Z","v":22552,"vw":110.09027},{"c":110.215,"h":110.25,"l":109.9801,"n":541,"o":110.12,"t":"2026-10-07T17:15:00Z","v":24993,"vw":110.096205},{"c":109.98,"h":110.22,"l":109.915,"n":600,"o":110.17,"t":"2026-10-07T17:30:00Z","v":23699,"vw":110.111616},{"c":110.115,"h":110.12,"l":109.88,"n":731,"o":110,"t":"2026-10-07T17:45:00Z","v":25891,"vw":110.031064},{"c":110.325,"h":110.56,"l":110.14,"n":788,"o":110.14,"t":"2026-10-07T18:00:00Z","v":26957,"vw":110.377742},{"c":109.975,"h":110.36,"l":109.91,"n":557,"o":110.36,"t":"2026-10-07T18:15:00Z","v":20744,"vw":110.122108},{"c":110.075,"h":110.165,"l":109.945,"n":621,"o":110.01,"t":"2026-10-07T18:30:00Z","v":28969,"vw":110.057189},{"c":110.01,"h":110.09,"l":109.94,"n":516,"o":109.98,"t":"2026-10-07T18:45:00Z","v":18774,"vw":109.993397},{"c":109.95,"h":110.11,"l":109.95,"n":694,"o":110.04,"t":"2026-10-07T19:00:00Z","v":31101,"vw":110.031764},{"c":110.09,"h":110.18,"l":109.94,"n":713,"o":109.98,"t":"2026-10-07T19:15:00Z","v":28629,"vw":110.087484},{"c":110.27,"h":110.27,"l":110.0736,"n":1197,"o":110.0736,"t":"2026-10-07T19:30:00Z","v":55338,"vw":110.186405},{"c":110.49,"h":110.635,"l":110.22,"n":3618,"o":110.275,"t":"2026-10-07T19:45:00Z","v":172165,"vw":110.439022},{"c":110.52,"h":110.52,"l":110.52,"n":29,"o":110.52,"t":"2026-10-07T20:00:00Z","v":138662,"vw":110.52},{"c":108.77,"h":109.67,"l":108.64,"n":30,"o":109.67,"t":"2026-10-08T08:00:00Z","v":1590,"vw":108.945366},{"c":108.35,"h":108.35,"l":108.34,"n":3,"o":108.34,"t":"2026-10-08T08:15:00Z","v":240,"vw":108.345781},{"c":108.25,"h":108.25,"l":108.15,"n":5,"o":108.15,"t":"2026-10-08T09:15:00Z","v":624,"vw":108.209259},{"c":108.11,"h":108.11,"l":108.1,"n":10,"o":108.1,"t":"2026-10-08T11:00:00Z","v":498,"vw":108.105238},{"c":108.45,"h":108.45,"l":108.45,"n":1,"o":108.45,"t":"2026-10-08T11:45:00Z","v":200,"vw":108.45},{"c":108.72,"h":108.74,"l":108.44,"n":72,"o":108.56,"t":"2026-10-08T13:15:00Z","v":3406,"vw":108.557461},{"c":107.9,"h":109.22,"l":107.375,"n":968,"o":108.37,"t":"2026-10-08T13:30:00Z","v":58482,"vw":108.285511},{"c":108.08,"h":108.44,"l":107.82,"n":1342,"o":107.9,"t":"2026-10-08T13:45:00Z","v":103615,"vw":108.160841},{"c":107.87,"h":108.3175,"l":107.81,"n":785,"o":108.045,"t":"2026-10-08T14:00:00Z","v":40855,"vw":108.176567},{"c":107.81,"h":108.01,"l":107.56,"n":506,"o":107.75,"t":"2026-10-08T14:15:00Z","v":18134,"vw":107.812839},{"c":107.325,"h":107.97,"l":107.325,"n":785,"o":107.84,"t":"2026-10-08T14:30:00Z","v":39826,"vw":107.689824},{"c":107.515,"h":107.68,"l":107.16,"n":608,"o":107.34,"t":"2026-10-08T14:45:00Z","v":19075,"vw":107.384631},{"c":107.34,"h":107.6225,"l":107.34,"n":473,"o":107.52,"t":"2026-10-08T15:00:00Z","v":13959,"vw":107.5051},{"c":107.35,"h":107.43,"l":107.115,"n":415,"o":107.325,"t":"2026-10-08T15:15:00Z","v":15182,"vw":107.281057},{"c":107.925,"h":107.925,"l":107.38,"n":302,"o":107.42,"t":"2026-10-08T15:30:00Z","v":10396,"vw":107.596564},{"c":108.21,"h":108.21,"l":107.85,"n":596,"o":107.945,"t":"2026-10-08T15:45:00Z","v":35669,"vw":108.054702},{"c":108.38,"h":108.54,"l":108.205,"n":525,"o":108.21,"t":"2026-10-08T16:00:00Z","v":24017,"vw":108.346821},{"c":108.73,"h":109.11,"l":108.28,"n":397,"o":108.32,"t":"2026-10-08T16:15:00Z","v":26056,"vw":108.840128},{"c":109.06,"h":109.12,"l":108.815,"n":362,"o":108.815,"t":"2026-10-08T16:30:00Z","v":13333,"vw":108.995137},{"c":109.39,"h":109.59,"l":108.89,"n":508,"o":109.06,"t":"2026-10-08T16:45:00Z","v":18741,"vw":109.165557},{"c":109.42,"h":109.575,"l":109.03,"n":393,"o":109.33,"t":"2026-10-08T17:00:00Z","v":16266,"vw":109.241105},{"c":109.445,"h":109.67,"l":109.25,"n":444,"o":109.41,"t":"2026-10-08T17:15:00Z","v":19541,"vw":109.424963},{"c":110.035,"h":110.035,"l":109.44,"n":472,"o":109.48,"t":"2026-10-08T17:30:00Z","v":12903,"vw":109.627297},{"c":109.865,"h":110.12,"l":109.69,"n":402,"o":109.99,"t":"2026-10-08T17:45:00Z","v":17419,"vw":109.865723},{"c":110.205,"h":110.26,"l":109.75,"n":588,"o":109.865,"t":"2026-10-08T18:00:00Z","v":16580,"vw":110.020955},{"c":110.1,"h":110.485,"l":109.92,"n":469,"o":110.22,"t":"2026-10-08T18:15:00Z","v":13615,"vw":110.098091},{"c":110.27,"h":110.27,"l":109.99,"n":480,"o":110.05,"t":"2026-10-08T18:30:00Z","v":14454,"vw":110.153967},{"c":110.02,"h":110.27,"l":109.97,"n":577,"o":110.27,"t":"2026-10-08T18:45:00Z","v":21839,"vw":110.114209},{"c":110.46,"h":110.46,"l":110.03,"n":574,"o":110.03,"t":"2026-10-08T19:00:00Z","v":17823,"vw":110.222349},{"c":110.575,"h":110.79,"l":110.32,"n":819,"o":110.48,"t":"2026-10-08T19:15:00Z","v":24736,"vw":110.492324},{"c":110.81,"h":110.81,"l":110.47,"n":824,"o":110.61,"t":"2026-10-08T19:30:00Z","v":25134,"vw":110.633903},{"c":111.03,"h":111.05,"l":110.61,"n":3092,"o":110.86,"t":"2026-10-08T19:45:00Z","v":164915,"vw":110.841355},{"c":111.03,"h":111.03,"l":110.96,"n":30,"o":110.96,"t":"2026-10-08T20:00:00Z","v":140559,"vw":111.029942},{"c":111.03,"h":111.03,"l":111.03,"n":1,"o":111.03,"t":"2026-10-08T20:30:00Z","v":357,"vw":111.03},{"c":111.22,"h":111.22,"l":110.81,"n":39,"o":111,"t":"2026-10-09T08:00:00Z","v":1004,"vw":111.05336},{"c":111.04,"h":111.04,"l":111.04,"n":1,"o":111.04,"t":"2026-10-09T08:15:00Z","v":100,"vw":111.04},{"c":110.76,"h":110.76,"l":110.76,"n":7,"o":110.76,"t":"2026-10-09T09:15:00Z","v":288,"vw":110.76},{"c":110.54,"h":110.54,"l":110.47,"n":12,"o":110.48,"t":"2026-10-09T11:00:00Z","v":787,"vw":110.497746},{"c":110.8,"h":110.85,"l":110.8,"n":4,"o":110.85,"t":"2026-10-09T12:30:00Z","v":271,"vw":110.825},{"c":110.9,"h":110.9,"l":110.86,"n":4,"o":110.86,"t":"2026-10-09T12:45:00Z","v":494,"vw":110.876413},{"c":111.13,"h":111.13,"l":110.75,"n":8,"o":110.75,"t":"2026-10-09T13:15:00Z","v":643,"vw":110.904441},{"c":110.18,"h":111.34,"l":109.97,"n":277,"o":111.16,"t":"2026-10-09T13:30:00Z","v":19771,"vw":110.792065},{"c":110.455,"h":110.535,"l":110.08,"n":336,"o":110.18,"t":"2026-10-09T13:45:00Z","v":9077,"vw":110.327446},{"c":110.52,"h":110.86,"l":110.16,"n":263,"o":110.48,"t":"2026-10-09T14:00:00Z","v":7821,"vw":110.475346},{"c":110.395,"h":110.74,"l":110.395,"n":333,"o":110.5,"t":"2026-10-09T14:15:00Z","v":10223,"vw":110.611674},{"c":110.21,"h":110.42,"l":110.12,"n":375,"o":110.41,"t":"2026-10-09T14:30:00Z","v":12366,"vw":110.25607},{"c":110.2,"h":110.38,"l":110.14,"n":339,"o":110.28,"t":"2026-10-09T14:45:00Z","v":15126,"vw":110.299819},{"c":110.31,"h":110.43,"l":110.11,"n":354,"o":110.2,"t":"2026-10-09T15:00:00Z","v":11678,"vw":110.259624},{"c":110.15,"h":110.375,"l":110.05,"n":325,"o":110.35,"t":"2026-10-09T15:15:00Z","v":12315,"vw":110.193745},{"c":110.04,"h":110.145,"l":109.97,"n":279,"o":110.145,"t":"2026-10-09T15:30:00Z","v":8198,"vw":110.029106},{"c":110.13,"h":110.17,"l":109.94,"n":296,"o":109.97,"t":"2026-10-09T15:45:00Z","v":6292,"vw":110.058255},{"c":110.105,"h":110.11,"l":110.04,"n":275,"o":110.11,"t":"2026-10-09T16:00:00Z","v":5881,"vw":110.078208},{"c":109.8,"h":110.05,"l":109.755,"n":225,"o":110.05,"t":"2026-10-09T16:15:00Z","v":5548,"vw":109.86769},{"c":109.925,"h":109.96,"l":109.8,"n":249,"o":109.8,"t":"2026-10-09T16:30:00Z","v":5632,"vw":109.897793},{"c":109.79,"h":109.96,"l":109.76,"n":359,"o":109.96,"t":"2026-10-09T16:45:00Z","v":9134,"vw":109.848511},{"c":109.89,"h":109.94,"l":109.825,"n":235,"o":109.825,"t":"2026-10-09T17:00:00Z","v":5959,"vw":109.884317},{"c":110.02,"h":110.0375,"l":109.875,"n":337,"o":109.88,"t":"2026-10-09T17:15:00Z","v":12049,"vw":109.92},{"c":109.98,"h":110.235,"l":109.82,"n":400,"o":110.19,"t":"2026-10-09T17:30:00Z","v":14052,"vw":110.099585},{"c":110.145,"h":110.16,"l":109.955,"n":341,"o":109.98,"t":"2026-10-09T17:45:00Z","v":8210,"vw":110.078412},{"c":110.11,"h":110.24,"l":110.11,"n":240,"o":110.155,"t":"2026-10-09T18:00:00Z","v":6901,"vw":110.17486},{"c":110.15,"h":110.15,"l":110.065,"n":308,"o":110.08,"t":"2026-10-09T18:15:00Z","v":6292,"vw":110.10662},{"c":110.09,"h":110.21,"l":110.09,"n":458,"o":110.125,"t":"2026-10-09T18:30:00Z","v":10868,"vw":110.14754},{"c":110.29,"h":110.32,"l":110.09,"n":481,"o":110.09,"t":"2026-10-09T18:45:00Z","v":12411,"vw":110.211169},{"c":110.235,"h":110.33,"l":110.21,"n":392,"o":110.31,"t":"2026-10-09T19:00:00Z","v":9274,"vw":110.253851},{"c":110.045,"h":110.255,"l":110.04,"n":617,"o":110.21,"t":"2026-10-09T19:15:00Z","v":16852,"vw":110.123237},{"c":110.09,"h":110.11,"l":109.855,"n":577,"o":110.05,"t":"2026-10-09T19:30:00Z","v":18191,"vw":110.006799},{"c":109.76,"h":110.14,"l":109.76,"n":2431,"o":110.07,"t":"2026-10-09T19:45:00Z","v":93724,"vw":109.934993},{"c":109.76,"h":109.76,"l":109.76,"n":33,"o":109.76,"t":"2026-10-09T20:00:00Z","v":136287,"vw":109.76},{"c":109.66,"h":109.66,"l":109.47,"n":25,"o":109.47,"t":"2026-10-12T13:15:00Z","v":586,"vw":109.521059},{"c":109.715,"h":110.385,"l":109.65,"n":341,"o":109.66,"t":"2026-10-12T13:30:00Z","v":28953,"vw":109.949438},{"c":109.86,"h":110.05,"l":109.66,"n":366,"o":109.715,"t":"2026-10-12T13:45:00Z","v":17215,"vw":109.931728},{"c":110.305,"h":110.31,"l":109.93,"n":525,"o":109.93,"t":"2026-10-12T14:00:00Z","v":20119,"vw":110.082562},{"c":110.14,"h":110.29,"l":110.1,"n":548,"o":110.24,"t":"2026-10-12T14:15:00Z","v":18427,"vw":110.19222},{"c":110.06,"h":110.17,"l":109.99,"n":440,"o":110.17,"t":"2026-10-12T14:30:00Z","v":15669,"vw":110.05959},{"c":109.8,"h":110.095,"l":109.8,"n":529,"o":110.02,"t":"2026-10-12T14:45:00Z","v":21682,"vw":109.962214},{"c":109.865,"h":109.9,"l":109.8,"n":329,"o":109.81,"t":"2026-10-12T15:00:00Z","v":13154,"vw":109.853655},{"c":109.73,"h":109.96,"l":109.69,"n":445,"o":109.87,"t":"2026-10-12T15:15:00Z","v":16038,"vw":109.801786},{"c":109.79,"h":109.8,"l":109.64,"n":403,"o":109.735,"t":"2026-10-12T15:30:00Z","v":11663,"vw":109.72619},{"c":109.895,"h":109.97,"l":109.78,"n":514,"o":109.79,"t":"2026-10-12T15:45:00Z","v":22642,"vw":109.881643},{"c":109.93,"h":109.985,"l":109.895,"n":138,"o":109.895,"t":"2026-10-12T16:00:00Z","v":3781,"vw":109.955588},{"c":109.94,"h":110,"l":109.8,"n":255,"o":109.99,"t":"2026-10-12T16:15:00Z","v":9480,"vw":109.893311},{"c":109.9,"h":109.98,"l":109.885,"n":155,"o":109.885,"t":"2026-10-12T16:30:00Z","v":4160,"vw":109.933421},{"c":109.95,"h":109.98,"l":109.87,"n":257,"o":109.94,"t":"2026-10-12T16:45:00Z","v":10612,"vw":109.932167},{"c":109.85,"h":109.91,"l":109.76,"n":308,"o":109.91,"t":"2026-10-12T17:00:00Z","v":10415,"vw":109.837823},{"c":109.935,"h":110.01,"l":109.82,"n":271,"o":109.875,"t":"2026-10-12T17:15:00Z","v":9422,"vw":109.920365},{"c":109.73,"h":109.95,"l":109.73,"n":228,"o":109.95,"t":"2026-10-12T17:30:00Z","v":9423,"vw":109.88467},{"c":109.79,"h":109.795,"l":109.785,"n":162,"o":109.785,"t":"2026-10-12T17:45:00Z","v":3527,"vw":109.789502},{"c":109.68,"h":109.8,"l":109.67,"n":249,"o":109.8,"t":"2026-10-12T18:00:00Z","v":3344,"vw":109.7375},{"c":109.61,"h":109.725,"l":109.6,"n":343,"o":109.725,"t":"2026-10-12T18:15:00Z","v":8157,"vw":109.639918},{"c":109.555,"h":109.5825,"l":109.42,"n":516,"o":109.57,"t":"2026-10-12T18:30:00Z","v":15411,"vw":109.526408},{"c":109.7725,"h":109.7725,"l":109.32,"n":860,"o":109.555,"t":"2026-10-12T18:45:00Z","v":38362,"vw":109.498996},{"c":110.165,"h":110.23,"l":109.83,"n":774,"o":109.83,"t":"2026-10-12T19:00:00Z","v":22994,"vw":110.037983},{"c":110.015,"h":110.16,"l":109.945,"n":668,"o":110.1,"t":"2026-10-12T19:15:00Z","v":24646,"vw":110.045091},{"c":110.38,"h":110.435,"l":110.01,"n":1364,"o":110.06,"t":"2026-10-12T19:30:00Z","v":44228,"vw":110.185334},{"c":110.43,"h":110.75,"l":110.19,"n":3469,"o":110.385,"t":"2026-10-12T19:45:00Z","v":169595,"vw":110.524235},{"c":110.45,"h":110.45,"l":110.45,"n":21,"o":110.45,"t":"2026-10-12T20:00:00Z","v":139565,"vw":110.45},{"c":109.96,"h":110.09,"l":109.96,"n":8,"o":110.04,"t":"2026-10-13T08:00:00Z","v":640,"vw":110.045217},{"c":110.29,"h":110.29,"l":110.16,"n":3,"o":110.16,"t":"2026-10-13T09:30:00Z","v":466,"vw":110.215},{"c":110.21,"h":110.27,"l":110.21,"n":5,"o":110.26,"t":"2026-10-13T09:45:00Z","v":417,"vw":110.24},{"c":110.55,"h":110.55,"l":110.55,"n":2,"o":110.55,"t":"2026-10-13T10:00:00Z","v":110,"vw":110.55},{"c":110.93,"h":110.93,"l":110.93,"n":4,"o":110.93,"t":"2026-10-13T12:30:00Z","v":200,"vw":110.93},{"c":110.85,"h":110.85,"l":110.85,"n":1,"o":110.85,"t":"2026-10-13T13:15:00Z","v":100,"vw":110.85},{"c":111.49,"h":111.97,"l":110.95,"n":366,"o":111.26,"t":"2026-10-13T13:30:00Z","v":24209,"vw":111.517117},{"c":110.85,"h":111.495,"l":110.595,"n":451,"o":111.495,"t":"2026-10-13T13:45:00Z","v":17106,"vw":110.874776},{"c":111.295,"h":111.35,"l":110.81,"n":448,"o":110.9,"t":"2026-10-13T14:00:00Z","v":18176,"vw":111.039872},{"c":111.77,"h":111.95,"l":111.34,"n":542,"o":111.36,"t":"2026-10-13T14:15:00Z","v":20870,"vw":111.724694},{"c":112.48,"h":112.71,"l":111.845,"n":765,"o":111.845,"t":"2026-10-13T14:30:00Z","v":29737,"vw":112.274786},{"c":112.43,"h":112.535,"l":112.0401,"n":532,"o":112.51,"t":"2026-10-13T14:45:00Z","v":16136,"vw":112.304993},{"c":112.94,"h":113.25,"l":112.255,"n":1074,"o":112.39,"t":"2026-10-13T15:00:00Z","v":49942,"vw":112.822835},{"c":113.18,"h":113.25,"l":112.8775,"n":851,"o":112.8775,"t":"2026-10-13T15:15:00Z","v":26336,"vw":113.099487},{"c":112.665,"h":113.2296,"l":112.465,"n":490,"o":113.2296,"t":"2026-10-13T15:30:00Z","v":14364,"vw":112.850576},{"c":112.76,"h":112.9,"l":112.66,"n":681,"o":112.77,"t":"2026-10-13T15:45:00Z","v":20633,"vw":112.808047},{"c":112.805,"h":112.885,"l":112.59,"n":570,"o":112.78,"t":"2026-10-13T16:00:00Z","v":24673,"vw":112.739166},{"c":112.93,"h":113.07,"l":112.82,"n":545,"o":112.84,"t":"2026-10-13T16:15:00Z","v":15372,"vw":112.963803},{"c":113.155,"h":113.155,"l":112.95,"n":357,"o":112.95,"t":"2026-10-13T16:30:00Z","v":10040,"vw":113.091958},{"c":113.55,"h":113.65,"l":113.2,"n":721,"o":113.2,"t":"2026-10-13T16:45:00Z","v":18648,"vw":113.4681},{"c":113.315,"h":113.53,"l":113.26,"n":350,"o":113.53,"t":"2026-10-13T17:00:00Z","v":10135,"vw":113.371398},{"c":113.26,"h":113.385,"l":113.26,"n":357,"o":113.3,"t":"2026-10-13T17:15:00Z","v":10153,"vw":113.301462},{"c":113.335,"h":113.37,"l":113.23,"n":325,"o":113.26,"t":"2026-10-13T17:30:00Z","v":10922,"vw":113.31506},{"c":113.395,"h":113.3975,"l":113.18,"n":549,"o":113.32,"t":"2026-10-13T17:45:00Z","v":31356,"vw":113.299519},{"c":113.6,"h":113.7,"l":113.41,"n":488,"o":113.45,"t":"2026-10-13T18:00:00Z","v":10232,"vw":113.548061},{"c":113.42,"h":113.69,"l":113.41,"n":425,"o":113.545,"t":"2026-10-13T18:15:00Z","v":10447,"vw":113.564194},{"c":113.495,"h":113.63,"l":113.41,"n":587,"o":113.42,"t":"2026-10-13T18:30:00Z","v":18592,"vw":113.537701},{"c":113.56,"h":113.65,"l":113.42,"n":350,"o":113.51,"t":"2026-10-13T18:45:00Z","v":9358,"vw":113.536845},{"c":113.57,"h":113.655,"l":113.4901,"n":603,"o":113.52,"t":"2026-10-13T19:00:00Z","v":21484,"vw":113.585905},{"c":113.66,"h":113.88,"l":113.49,"n":973,"o":113.49,"t":"2026-10-13T19:15:00Z","v":34865,"vw":113.687211},{"c":113.66,"h":113.79,"l":113.48,"n":1097,"o":113.72,"t":"2026-10-13T19:30:00Z","v":35949,"vw":113.654319},{"c":113.85,"h":113.97,"l":113.59,"n":2682,"o":113.7,"t":"2026-10-13T19:45:00Z","v":103531,"vw":113.825899},{"c":113.79,"h":113.79,"l":113.79,"n":25,"o":113.79,"t":"2026-10-13T20:00:00Z","v":156513,"vw":113.79},{"c":114.51,"h":114.63,"l":114.51,"n":11,"o":114.63,"t":"2026-10-14T11:15:00Z","v":658,"vw":114.545294},{"c":114.61,"h":114.61,"l":114.61,"n":2,"o":114.61,"t":"2026-10-14T12:00:00Z","v":150,"vw":114.61},{"c":113.26,"h":113.47,"l":113.26,"n":32,"o":113.47,"t":"2026-10-14T12:30:00Z","v":1142,"vw":113.364741},{"c":113.78,"h":113.82,"l":113.07,"n":442,"o":113.37,"t":"2026-10-14T13:30:00Z","v":19152,"vw":113.479196},{"c":113.4275,"h":113.94,"l":113.37,"n":377,"o":113.715,"t":"2026-10-14T13:45:00Z","v":14491,"vw":113.770625},{"c":113.54,"h":113.54,"l":113.035,"n":427,"o":113.385,"t":"2026-10-14T14:00:00Z","v":14392,"vw":113.326739},{"c":113.305,"h":113.61,"l":113.15,"n":727,"o":113.56,"t":"2026-10-14T14:15:00Z","v":27253,"vw":113.450515},{"c":113.565,"h":113.69,"l":113.3,"n":406,"o":113.3,"t":"2026-10-14T14:30:00Z","v":13022,"vw":113.591597},{"c":113.26,"h":113.655,"l":113.19,"n":359,"o":113.55,"t":"2026-10-14T14:45:00Z","v":12573,"vw":113.432175},{"c":113.22,"h":113.26,"l":113.02,"n":539,"o":113.26,"t":"2026-10-14T15:00:00Z","v":14116,"vw":113.135292},{"c":113.51,"h":113.51,"l":113.135,"n":543,"o":113.25,"t":"2026-10-14T15:15:00Z","v":11490,"vw":113.337337},{"c":113.24,"h":113.52,"l":113.2,"n":428,"o":113.52,"t":"2026-10-14T15:30:00Z","v":13033,"vw":113.417447},{"c":113.06,"h":113.32,"l":113.01,"n":369,"o":113.17,"t":"2026-10-14T15:45:00Z","v":11483,"vw":113.131234},{"c":113.12,"h":113.24,"l":113.02,"n":334,"o":113.12,"t":"2026-10-14T16:00:00Z","v":9826,"vw":113.137721},{"c":113.14,"h":113.16,"l":112.81,"n":448,"o":113.1,"t":"2026-10-14T16:15:00Z","v":13066,"vw":113.031094},{"c":113.195,"h":113.31,"l":113.15,"n":315,"o":113.19,"t":"2026-10-14T16:30:00Z","v":10329,"vw":113.247624},{"c":113.27,"h":113.27,"l":113.14,"n":255,"o":113.15,"t":"2026-10-14T16:45:00Z","v":6460,"vw":113.181955},{"c":113.13,"h":113.35,"l":113.13,"n":356,"o":113.29,"t":"2026-10-14T17:00:00Z","v":10851,"vw":113.250655},{"c":113.385,"h":113.42,"l":113.145,"n":381,"o":113.21,"t":"2026-10-14T17:15:00Z","v":9226,"vw":113.299435},{"c":113.32,"h":113.42,"l":113.27,"n":322,"o":113.41,"t":"2026-10-14T17:30:00Z","v":8782,"vw":113.340267},{"c":113.14,"h":113.33,"l":113.11,"n":237,"o":113.325,"t":"2026-10-14T17:45:00Z","v":6778,"vw":113.21541},{"c":113.13,"h":113.13,"l":112.94,"n":596,"o":113.08,"t":"2026-10-14T18:00:00Z","v":15106,"vw":113.019491},{"c":113.2,"h":113.285,"l":113.1,"n":414,"o":113.11,"t":"2026-10-14T18:15:00Z","v":12024,"vw":113.162},{"c":113.11,"h":113.2264,"l":113.07,"n":436,"o":113.2264,"t":"2026-10-14T18:30:00Z","v":8493,"vw":113.14307},{"c":113.175,"h":113.23,"l":113.045,"n":406,"o":113.07,"t":"2026-10-14T18:45:00Z","v":11312,"vw":113.14294},{"c":113.2199,"h":113.24,"l":113.04,"n":641,"o":113.16,"t":"2026-10-14T19:00:00Z","v":17134,"vw":113.138013},{"c":113.3,"h":113.37,"l":113.14,"n":498,"o":113.14,"t":"2026-10-14T19:15:00Z","v":13231,"vw":113.331625},{"c":113.64,"h":113.68,"l":113.32,"n":864,"o":113.325,"t":"2026-10-14T19:30:00Z","v":21793,"vw":113.504762},{"c":113.66,"h":113.76,"l":113.26,"n":2523,"o":113.6,"t":"2026-10-14T19:45:00Z","v":98821,"vw":113.479059},{"c":113.66,"h":113.66,"l":113.66,"n":29,"o":113.66,"t":"2026-10-14T20:00:00Z","v":97413,"vw":113.66},{"c":114.43,"h":114.92,"l":114.26,"n":561,"o":114.26,"t":"2026-10-15T13:30:00Z","v":21110,"vw":114.567364},{"c":115.09,"h":115.09,"l":114.43,"n":546,"o":114.43,"t":"2026-10-15T13:45:00Z","v":14097,"vw":114.750095},{"c":115.17,"h":115.49,"l":115.0101,"n":585,"o":115.095,"t":"2026-10-15T14:00:00Z","v":24721,"vw":115.249943},{"c":115.395,"h":115.54,"l":114.97,"n":515,"o":115.12,"t":"2026-10-15T14:15:00Z","v":16618,"vw":115.287875},{"c":115.54,"h":115.83,"l":115.42,"n":602,"o":115.45,"t":"2026-10-15T14:30:00Z","v":16975,"vw":115.567106},{"c":115.68,"h":115.7,"l":115.3725,"n":695,"o":115.53,"t":"2026-10-15T14:45:00Z","v":21966,"vw":115.546756},{"c":115.74,"h":115.77,"l":115.58,"n":480,"o":115.63,"t":"2026-10-15T15:00:00Z","v":13930,"vw":115.670049},{"c":115.865,"h":115.91,"l":115.49,"n":700,"o":115.735,"t":"2026-10-15T15:15:00Z","v":25104,"vw":115.721195},{"c":115.46,"h":115.88,"l":115.46,"n":460,"o":115.83,"t":"2026-10-15T15:30:00Z","v":12911,"vw":115.64835},{"c":115.35,"h":115.525,"l":115.3,"n":323,"o":115.49,"t":"2026-10-15T15:45:00Z","v":7835,"vw":115.424282},{"c":115.31,"h":115.4,"l":115.22,"n":279,"o":115.4,"t":"2026-10-15T16:00:00Z","v":7556,"vw":115.3008},{"c":115.49,"h":115.49,"l":115.31,"n":330,"o":115.32,"t":"2026-10-15T16:15:00Z","v":7246,"vw":115.391639},{"c":115.365,"h":115.52,"l":115.35,"n":310,"o":115.48,"t":"2026-10-15T16:30:00Z","v":7735,"vw":115.425343},{"c":115.215,"h":115.365,"l":115.15,"n":300,"o":115.365,"t":"2026-10-15T16:45:00Z","v":9028,"vw":115.219056},{"c":115.265,"h":115.3,"l":115.12,"n":390,"o":115.16,"t":"2026-10-15T17:00:00Z","v":13235,"vw":115.205808},{"c":115.46,"h":115.545,"l":115.32,"n":235,"o":115.32,"t":"2026-10-15T17:15:00Z","v":6156,"vw":115.448057},{"c":115.575,"h":115.63,"l":115.39,"n":334,"o":115.39,"t":"2026-10-15T17:30:00Z","v":7083,"vw":115.518659},{"c":115.835,"h":115.87,"l":115.575,"n":613,"o":115.575,"t":"2026-10-15T17:45:00Z","v":14397,"vw":115.703136},{"c":115.87,"h":116.01,"l":115.795,"n":498,"o":115.85,"t":"2026-10-15T18:00:00Z","v":10626,"vw":115.901507},{"c":115.6,"h":115.81,"l":115.575,"n":349,"o":115.81,"t":"2026-10-15T18:15:00Z","v":8277,"vw":115.703828},{"c":115.54,"h":115.59,"l":115.3825,"n":629,"o":115.56,"t":"2026-10-15T18:30:00Z","v":18455,"vw":115.474639},{"c":115.95,"h":115.95,"l":115.53,"n":596,"o":115.54,"t":"2026-10-15T18:45:00Z","v":14921,"vw":115.681431},{"c":116.205,"h":116.25,"l":115.91,"n":794,"o":115.91,"t":"2026-10-15T19:00:00Z","v":18507,"vw":116.073952},{"c":116.085,"h":116.36,"l":116.02,"n":792,"o":116.21,"t":"2026-10-15T19:15:00Z","v":25540,"vw":116.206278},{"c":116.19,"h":116.21,"l":115.935,"n":1038,"o":115.98,"t":"2026-10-15T19:30:00Z","v":30494,"vw":116.0799},{"c":115.965,"h":116.275,"l":115.795,"n":2677,"o":116.2,"t":"2026-10-15T19:45:00Z","v":111633,"vw":116.013336},{"c":115.96,"h":115.96,"l":115.96,"n":39,"o":115.96,"t":"2026-10-15T20:00:00Z","v":111694,"vw":115.96},{"c":117.55,"h":117.55,"l":116.65,"n":12,"o":116.65,"t":"2026-10-16T08:00:00Z","v":1264,"vw":117.273278},{"c":117.99,"h":118.15,"l":117.99,"n":6,"o":118.15,"t":"2026-10-16T13:15:00Z","v":480,"vw":118.040501},{"c":118.635,"h":118.78,"l":117.56,"n":497,"o":117.92,"t":"2026-10-16T13:30:00Z","v":27471,"vw":117.966171},{"c":118.74,"h":118.93,"l":118.35,"n":558,"o":118.63,"t":"2026-10-16T13:45:00Z","v":21464,"vw":118.552959},{"c":117.7125,"h":118.785,"l":117.67,"n":557,"o":118.63,"t":"2026-10-16T14:00:00Z","v":19482,"vw":118.165077},{"c":118.3,"h":118.375,"l":117.73,"n":482,"o":117.73,"t":"2026-10-16T14:15:00Z","v":37301,"vw":118.2334},{"c":118.04,"h":118.44,"l":117.88,"n":442,"o":118.225,"t":"2026-10-16T14:30:00Z","v":12597,"vw":118.128454},{"c":118.24,"h":118.26,"l":118.05,"n":483,"o":118.1,"t":"2026-10-16T14:45:00Z","v":20915,"vw":118.162109},{"c":118.425,"h":118.425,"l":118.2,"n":423,"o":118.25,"t":"2026-10-16T15:00:00Z","v":12171,"vw":118.278324},{"c":117.97,"h":118.36,"l":117.91,"n":507,"o":118.36,"t":"2026-10-16T15:15:00Z","v":15430,"vw":118.196208},{"c":117.61,"h":117.975,"l":117.55,"n":348,"o":117.975,"t":"2026-10-16T15:30:00Z","v":9942,"vw":117.81509},{"c":117.155,"h":117.67,"l":117.135,"n":364,"o":117.57,"t":"2026-10-16T15:45:00Z","v":8418,"vw":117.441417},{"c":117.07,"h":117.27,"l":117.03,"n":343,"o":117.05,"t":"2026-10-16T16:00:00Z","v":9088,"vw":117.148836},{"c":116.915,"h":117.11,"l":116.87,"n":302,"o":117.11,"t":"2026-10-16T16:15:00Z","v":7187,"vw":116.970648},{"c":116.72,"h":116.93,"l":116.72,"n":401,"o":116.85,"t":"2026-10-16T16:30:00Z","v":7682,"vw":116.816544},{"c":116.58,"h":116.75,"l":116.18,"n":255,"o":116.75,"t":"2026-10-16T16:45:00Z","v":5387,"vw":116.51989},{"c":116.375,"h":116.63,"l":116.12,"n":467,"o":116.565,"t":"2026-10-16T17:00:00Z","v":10420,"vw":116.397822},{"c":116.605,"h":116.605,"l":116.33,"n":298,"o":116.33,"t":"2026-10-16T17:15:00Z","v":6787,"vw":116.462956},{"c":117.03,"h":117.175,"l":116.5,"n":574,"o":116.7,"t":"2026-10-16T17:30:00Z","v":20557,"vw":116.888681},{"c":116.51,"h":116.9103,"l":116.51,"n":246,"o":116.895,"t":"2026-10-16T17:45:00Z","v":6618,"vw":116.709504},{"c":116.245,"h":116.47,"l":116.245,"n":330,"o":116.47,"t":"2026-10-16T18:00:00Z","v":7506,"vw":116.337334},{"c":116.115,"h":116.34,"l":116.05,"n":429,"o":116.33,"t":"2026-10-16T18:15:00Z","v":8695,"vw":116.225954},{"c":115.995,"h":116.18,"l":115.755,"n":774,"o":116.05,"t":"2026-10-16T18:30:00Z","v":25697,"vw":115.862546},{"c":116.01,"h":116.05,"l":115.88,"n":431,"o":116.05,"t":"2026-10-16T18:45:00Z","v":7968,"vw":115.977994},{"c":116.155,"h":116.2,"l":115.83,"n":523,"o":116,"t":"2026-10-16T19:00:00Z","v":14870,"vw":116.047069},{"c":116.315,"h":116.385,"l":116.16,"n":766,"o":116.165,"t":"2026-10-16T19:15:00Z","v":15628,"vw":116.292198},{"c":116.24,"h":116.37,"l":116.21,"n":817,"o":116.305,"t":"2026-10-16T19:30:00Z","v":17903,"vw":116.305606},{"c":116.01,"h":116.385,"l":115.91,"n":3232,"o":116.26,"t":"2026-10-16T19:45:00Z","v":128326,"vw":116.069688},{"c":115.99,"h":116.1,"l":115.99,"n":30,"o":116.1,"t":"2026-10-16T20:00:00Z","v":190229,"vw":115.990076},{"c":116.23,"h":116.23,"l":116.15,"n":11,"o":116.15,"t":"2026-10-19T08:00:00Z","v":807,"vw":116.194444},{"c":116.04,"h":116.04,"l":116.04,"n":1,"o":116.04,"t":"2026-10-19T13:15:00Z","v":100,"vw":116.04},{"c":116.145,"h":116.21,"l":115.48,"n":409,"o":115.67,"t":"2026-10-19T13:30:00Z","v":23004,"vw":115.780943},{"c":116.5725,"h":116.58,"l":115.94,"n":448,"o":116.14,"t":"2026-10-19T13:45:00Z","v":15817,"vw":116.167549},{"c":116.76,"h":116.76,"l":116.48,"n":538,"o":116.66,"t":"2026-10-19T14:00:00Z","v":21486,"vw":116.645948},{"c":117.26,"h":117.34,"l":116.77,"n":491,"o":116.77,"t":"2026-10-19T14:15:00Z","v":20458,"vw":117.048384},{"c":117.24,"h":117.305,"l":117.02,"n":412,"o":117.19,"t":"2026-10-19T14:30:00Z","v":14424,"vw":117.158262},{"c":117.65,"h":117.65,"l":117.245,"n":491,"o":117.245,"t":"2026-10-19T14:45:00Z","v":17107,"vw":117.42721},{"c":117.82,"h":117.895,"l":117.55,"n":536,"o":117.66,"t":"2026-10-19T15:00:00Z","v":19607,"vw":117.730847},{"c":117.65,"h":117.91,"l":117.44,"n":562,"o":117.89,"t":"2026-10-19T15:15:00Z","v":22720,"vw":117.63512},{"c":117.58,"h":117.71,"l":117.58,"n":265,"o":117.605,"t":"2026-10-19T15:30:00Z","v":8866,"vw":117.647081},{"c":117.335,"h":117.675,"l":117.31,"n":455,"o":117.58,"t":"2026-10-19T15:45:00Z","v":17533,"vw":117.548525},{"c":116.99,"h":117.235,"l":116.91,"n":322,"o":117.21,"t":"2026-10-19T16:00:00Z","v":10752,"vw":117.041914},{"c":117.01,"h":117.08,"l":116.895,"n":362,"o":117.035,"t":"2026-10-19T16:15:00Z","v":12358,"vw":117.004977},{"c":117.1,"h":117.13,"l":116.95,"n":340,"o":117.01,"t":"2026-10-19T16:30:00Z","v":11472,"vw":117.032918},{"c":116.92,"h":117.11,"l":116.92,"n":260,"o":117.1,"t":"2026-10-19T16:45:00Z","v":8613,"vw":117.047705},{"c":116.9,"h":116.99,"l":116.81,"n":357,"o":116.99,"t":"2026-10-19T17:00:00Z","v":12519,"vw":116.897853},{"c":116.98,"h":117.09,"l":116.88,"n":351,"o":116.9,"t":"2026-10-19T17:15:00Z","v":12749,"vw":116.970725},{"c":116.99,"h":117.06,"l":116.77,"n":342,"o":116.94,"t":"2026-10-19T17:30:00Z","v":10837,"vw":116.905923},{"c":116.92,"h":116.92,"l":116.73,"n":324,"o":116.88,"t":"2026-10-19T17:45:00Z","v":8353,"vw":116.857374},{"c":116.985,"h":117.05,"l":116.92,"n":470,"o":116.92,"t":"2026-10-19T18:00:00Z","v":12362,"vw":116.987301},{"c":116.82,"h":116.98,"l":116.74,"n":384,"o":116.96,"t":"2026-10-19T18:15:00Z","v":13718,"vw":116.87185},{"c":116.7391,"h":116.86,"l":116.69,"n":385,"o":116.825,"t":"2026-10-19T18:30:00Z","v":13384,"vw":116.771118},{"c":116.69,"h":116.82,"l":116.69,"n":450,"o":116.74,"t":"2026-10-19T18:45:00Z","v":16024,"vw":116.765456},{"c":116.56,"h":116.73,"l":116.55,"n":380,"o":116.73,"t":"2026-10-19T19:00:00Z","v":13520,"vw":116.640927},{"c":116.675,"h":116.77,"l":116.54,"n":671,"o":116.57,"t":"2026-10-19T19:15:00Z","v":19583,"vw":116.668727},{"c":116.57,"h":116.795,"l":116.5,"n":965,"o":116.67,"t":"2026-10-19T19:30:00Z","v":32759,"vw":116.676322},{"c":116.46,"h":116.755,"l":116.24,"n":2699,"o":116.545,"t":"2026-10-19T19:45:00Z","v":106513,"vw":116.477429},{"c":116.49,"h":116.5,"l":116.49,"n":20,"o":116.5,"t":"2026-10-19T20:00:00Z","v":113175,"vw":116.490009},{"c":116.85,"h":116.86,"l":116.85,"n":10,"o":116.86,"t":"2026-10-20T08:00:00Z","v":1274,"vw":116.855},{"c":116.23,"h":116.23,"l":116.23,"n":2,"o":116.23,"t":"2026-10-20T10:30:00Z","v":240,"vw":116.23},{"c":116.33,"h":116.33,"l":116.33,"n":1,"o":116.33,"t":"2026-10-20T12:00:00Z","v":120,"vw":116.33},{"c":117.33,"h":117.33,"l":117.33,"n":1,"o":117.33,"t":"2026-10-20T13:15:00Z","v":200,"vw":117.33},{"c":117.96,"h":118.485,"l":116.59,"n":552,"o":117.01,"t":"2026-10-20T13:30:00Z","v":32186,"vw":117.555784},{"c":117.41,"h":117.995,"l":117.025,"n":526,"o":117.86,"t":"2026-10-20T13:45:00Z","v":25857,"vw":117.44505},{"c":117.65,"h":117.845,"l":117.44,"n":694,"o":117.52,"t":"2026-10-20T14:00:00Z","v":25003,"vw":117.622557},{"c":118.58,"h":118.615,"l":117.59,"n":558,"o":117.645,"t":"2026-10-20T14:15:00Z","v":20174,"vw":118.105589},{"c":118.71,"h":118.8,"l":118.38,"n":604,"o":118.61,"t":"2026-10-20T14:30:00Z","v":23765,"vw":118.635749},{"c":118.42,"h":118.935,"l":118.22,"n":912,"o":118.8,"t":"2026-10-20T14:45:00Z","v":35404,"vw":118.622227},{"c":118.295,"h":118.83,"l":118.21,"n":800,"o":118.46,"t":"2026-10-20T15:00:00Z","v":27202,"vw":118.533875},{"c":117.885,"h":118.56,"l":117.885,"n":736,"o":118.34,"t":"2026-10-20T15:15:00Z","v":24975,"vw":118.314058},{"c":117.815,"h":117.93,"l":117.7,"n":522,"o":117.885,"t":"2026-10-20T15:30:00Z","v":19608,"vw":117.81187},{"c":117.74,"h":117.9,"l":117.66,"n":619,"o":117.82,"t":"2026-10-20T15:45:00Z","v":21304,"vw":117.797603},{"c":117.53,"h":117.76,"l":117.45,"n":440,"o":117.75,"t":"2026-10-20T16:00:00Z","v":12994,"vw":117.628053},{"c":117.53,"h":117.73,"l":117.295,"n":502,"o":117.63,"t":"2026-10-20T16:15:00Z","v":14605,"vw":117.565848},{"c":117.735,"h":117.775,"l":117.485,"n":577,"o":117.54,"t":"2026-10-20T16:30:00Z","v":32072,"vw":117.693968},{"c":117.61,"h":117.82,"l":117.53,"n":350,"o":117.77,"t":"2026-10-20T16:45:00Z","v":9337,"vw":117.716296},{"c":117.48,"h":117.66,"l":117.445,"n":402,"o":117.59,"t":"2026-10-20T17:00:00Z","v":13950,"vw":117.546391},{"c":117.485,"h":117.55,"l":117.43,"n":454,"o":117.52,"t":"2026-10-20T17:15:00Z","v":14405,"vw":117.493331},{"c":117.69,"h":117.69,"l":117.48,"n":512,"o":117.53,"t":"2026-10-20T17:30:00Z","v":13954,"vw":117.539374},{"c":117.75,"h":117.9,"l":117.64,"n":620,"o":117.66,"t":"2026-10-20T17:45:00Z","v":21215,"vw":117.775723},{"c":117.9,"h":117.9,"l":117.72,"n":408,"o":117.755,"t":"2026-10-20T18:00:00Z","v":13083,"vw":117.796549},{"c":117.73,"h":117.885,"l":117.68,"n":435,"o":117.855,"t":"2026-10-20T18:15:00Z","v":12443,"vw":117.776163},{"c":117.81,"h":117.83,"l":117.69,"n":490,"o":117.7,"t":"2026-10-20T18:30:00Z","v":17405,"vw":117.768963},{"c":117.85,"h":117.9,"l":117.78,"n":303,"o":117.84,"t":"2026-10-20T18:45:00Z","v":9334,"vw":117.855593},{"c":117.79,"h":117.91,"l":117.71,"n":602,"o":117.86,"t":"2026-10-20T19:00:00Z","v":16815,"vw":117.84016},{"c":117.76,"h":117.915,"l":117.74,"n":687,"o":117.81,"t":"2026-10-20T19:15:00Z","v":21001,"vw":117.839691},{"c":117.92,"h":117.92,"l":117.74,"n":889,"o":117.76,"t":"2026-10-20T19:30:00Z","v":31232,"vw":117.818962},{"c":117.32,"h":117.935,"l":117.32,"n":3111,"o":117.89,"t":"2026-10-20T19:45:00Z","v":131935,"vw":117.577227},{"c":117.32,"h":117.39,"l":117.32,"n":25,"o":117.39,"t":"2026-10-20T20:00:00Z","v":106538,"vw":117.320271},{"c":117.71,"h":118.15,"l":117.71,"n":29,"o":118.15,"t":"2026-10-21T13:00:00Z","v":1030,"vw":117.888914},{"c":117.255,"h":117.49,"l":116.82,"n":504,"o":117.49,"t":"2026-10-21T13:30:00Z","v":24871,"vw":117.21319},{"c":117.151,"h":117.48,"l":117.151,"n":437,"o":117.17,"t":"2026-10-21T13:45:00Z","v":14255,"vw":117.296196},{"c":116.675,"h":117.15,"l":116.37,"n":531,"o":117.15,"t":"2026-10-21T14:00:00Z","v":18008,"vw":116.672063},{"c":116.4,"h":116.72,"l":116.315,"n":510,"o":116.69,"t":"2026-10-21T14:15:00Z","v":12688,"vw":116.487603},{"c":116.71,"h":116.7575,"l":116.37,"n":495,"o":116.37,"t":"2026-10-21T14:30:00Z","v":10961,"vw":116.613838},{"c":116.28,"h":116.825,"l":116.26,"n":584,"o":116.795,"t":"2026-10-21T14:45:00Z","v":17173,"vw":116.538408},{"c":116.12,"h":116.33,"l":116.05,"n":444,"o":116.33,"t":"2026-10-21T15:00:00Z","v":16697,"vw":116.181345},{"c":116.33,"h":116.36,"l":116.055,"n":611,"o":116.14,"t":"2026-10-21T15:15:00Z","v":19552,"vw":116.186163},{"c":116.37,"h":116.43,"l":116.31,"n":303,"o":116.355,"t":"2026-10-21T15:30:00Z","v":7887,"vw":116.371158},{"c":116.81,"h":116.9,"l":116.39,"n":826,"o":116.39,"t":"2026-10-21T15:45:00Z","v":27692,"vw":116.647353},{"c":116.6,"h":116.76,"l":116.39,"n":477,"o":116.76,"t":"2026-10-21T16:00:00Z","v":15510,"vw":116.569544},{"c":116.5,"h":116.67,"l":116.42,"n":482,"o":116.635,"t":"2026-10-21T16:15:00Z","v":12111,"vw":116.5679},{"c":116.96,"h":117.075,"l":116.5,"n":929,"o":116.51,"t":"2026-10-21T16:30:00Z","v":34777,"vw":116.752171},{"c":116.69,"h":116.89,"l":116.59,"n":515,"o":116.89,"t":"2026-10-21T16:45:00Z","v":13538,"vw":116.75585},{"c":116.845,"h":116.85,"l":116.49,"n":714,"o":116.725,"t":"2026-10-21T17:00:00Z","v":17506,"vw":116.691678},{"c":116.78,"h":116.85,"l":116.68,"n":504,"o":116.8,"t":"2026-10-21T17:15:00Z","v":10970,"vw":116.772898},{"c":116.755,"h":116.83,"l":116.68,"n":657,"o":116.78,"t":"2026-10-21T17:30:00Z","v":21523,"vw":116.761022},{"c":116.89,"h":116.985,"l":116.79,"n":755,"o":116.79,"t":"2026-10-21T17:45:00Z","v":21768,"vw":116.898433},{"c":116.575,"h":116.91,"l":116.46,"n":662,"o":116.91,"t":"2026-10-21T18:00:00Z","v":23664,"vw":116.69918},{"c":116.585,"h":116.59,"l":116.38,"n":845,"o":116.54,"t":"2026-10-21T18:15:00Z","v":29624,"vw":116.529032},{"c":116.41,"h":116.695,"l":116.41,"n":742,"o":116.555,"t":"2026-10-21T18:30:00Z","v":23914,"vw":116.546199},{"c":115.68,"h":116.4799,"l":115.68,"n":769,"o":116.43,"t":"2026-10-21T18:45:00Z","v":24153,"vw":116.122848},{"c":115.31,"h":115.55,"l":115.205,"n":1252,"o":115.54,"t":"2026-10-21T19:00:00Z","v":22323,"vw":115.36329},{"c":116.07,"h":116.07,"l":115.23,"n":1231,"o":115.305,"t":"2026-10-21T19:15:00Z","v":46911,"vw":115.542142},{"c":115.59,"h":116.02,"l":115.535,"n":1229,"o":116.02,"t":"2026-10-21T19:30:00Z","v":46648,"vw":115.743909},{"c":115.96,"h":116.11,"l":115.34,"n":4478,"o":115.59,"t":"2026-10-21T19:45:00Z","v":255454,"vw":115.658525},{"c":115.94,"h":115.94,"l":115.94,"n":26,"o":115.94,"t":"2026-10-21T20:00:00Z","v":242721,"vw":115.94},{"c":114.75,"h":114.75,"l":114.75,"n":1,"o":114.75,"t":"2026-10-22T08:00:00Z","v":180,"vw":114.75},{"c":114.67,"h":114.67,"l":114.67,"n":2,"o":114.67,"t":"2026-10-22T11:15:00Z","v":120,"vw":114.67},{"c":115.11,"h":115.11,"l":115.11,"n":2,"o":115.11,"t":"2026-10-22T11:45:00Z","v":150,"vw":115.11},{"c":115.59,"h":115.59,"l":115.59,"n":7,"o":115.59,"t":"2026-10-22T13:15:00Z","v":342,"vw":115.59},{"c":116.975,"h":117.07,"l":115.43,"n":801,"o":115.52,"t":"2026-10-22T13:30:00Z","v":56423,"vw":116.00052},{"c":117.28,"h":117.49,"l":116.98,"n":665,"o":117.045,"t":"2026-10-22T13:45:00Z","v":27003,"vw":117.234965},{"c":117.19,"h":117.41,"l":116.95,"n":813,"o":117.375,"t":"2026-10-22T14:00:00Z","v":30689,"vw":117.178615},{"c":116.67,"h":117.26,"l":116.55,"n":915,"o":117.26,"t":"2026-10-22T14:15:00Z","v":37938,"vw":117.020265},{"c":116.43,"h":116.85,"l":116.17,"n":716,"o":116.68,"t":"2026-10-22T14:30:00Z","v":19862,"vw":116.419755},{"c":117.08,"h":117.08,"l":116.415,"n":984,"o":116.415,"t":"2026-10-22T14:45:00Z","v":29947,"vw":116.729119},{"c":116.49,"h":117.245,"l":116.48,"n":868,"o":117.21,"t":"2026-10-22T15:00:00Z","v":35854,"vw":116.858058},{"c":117.01,"h":117.15,"l":116.5225,"n":902,"o":116.5225,"t":"2026-10-22T15:15:00Z","v":36169,"vw":116.958827},{"c":116.98,"h":117.38,"l":116.98,"n":624,"o":117.03,"t":"2026-10-22T15:30:00Z","v":19117,"vw":117.158219},{"c":117.36,"h":117.43,"l":117.015,"n":640,"o":117.015,"t":"2026-10-22T15:45:00Z","v":30466,"vw":117.28019},{"c":117.81,"h":117.825,"l":117.37,"n":776,"o":117.37,"t":"2026-10-22T16:00:00Z","v":28941,"vw":117.608167},{"c":118.24,"h":118.41,"l":117.875,"n":1212,"o":117.89,"t":"2026-10-22T16:15:00Z","v":53790,"vw":118.18432},{"c":118.51,"h":118.61,"l":118.13,"n":1158,"o":118.15,"t":"2026-10-22T16:30:00Z","v":34006,"vw":118.470739},{"c":119.22,"h":119.29,"l":118.37,"n":1392,"o":118.495,"t":"2026-10-22T16:45:00Z","v":37695,"vw":118.807439},{"c":119.16,"h":119.25,"l":118.775,"n":770,"o":119.2,"t":"2026-10-22T17:00:00Z","v":20830,"vw":119.055663},{"c":119.34,"h":119.41,"l":118.99,"n":1283,"o":119.17,"t":"2026-10-22T17:15:00Z","v":53663,"vw":119.193021},{"c":118.85,"h":119.35,"l":118.675,"n":840,"o":119.35,"t":"2026-10-22T17:30:00Z","v":47166,"vw":119.137994},{"c":118.8,"h":118.95,"l":118.73,"n":602,"o":118.83,"t":"2026-10-22T17:45:00Z","v":20042,"vw":118.854177},{"c":118.755,"h":118.86,"l":118.655,"n":650,"o":118.795,"t":"2026-10-22T18:00:00Z","v":21517,"vw":118.768344},{"c":118.7,"h":119.01,"l":118.7,"n":868,"o":118.76,"t":"2026-10-22T18:15:00Z","v":35745,"vw":118.876688},{"c":118.7,"h":118.78,"l":118.58,"n":805,"o":118.715,"t":"2026-10-22T18:30:00Z","v":25047,"vw":118.706848},{"c":118.335,"h":118.755,"l":118.335,"n":995,"o":118.675,"t":"2026-10-22T18:45:00Z","v":32857,"vw":118.627711},{"c":119.01,"h":119.07,"l":118.385,"n":1228,"o":118.385,"t":"2026-10-22T19:00:00Z","v":46217,"vw":118.772526},{"c":118.775,"h":119.03,"l":118.64,"n":1303,"o":119.01,"t":"2026-10-22T19:15:00Z","v":56315,"vw":118.770051},{"c":118.74,"h":118.99,"l":118.54,"n":1457,"o":118.755,"t":"2026-10-22T19:30:00Z","v":66429,"vw":118.755334},{"c":118.93,"h":119.155,"l":118.69,"n":4447,"o":118.76,"t":"2026-10-22T19:45:00Z","v":252217,"vw":118.935186},{"c":118.88,"h":118.939,"l":118.88,"n":34,"o":118.939,"t":"2026-10-22T20:00:00Z","v":165410,"vw":118.880039},{"c":120,"h":120,"l":119.99,"n":22,"o":119.99,"t":"2026-10-22T21:00:00Z","v":1500,"vw":119.999264}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":160.06740359797058,"iv":0.7302399705243459,"gamma":0.007117271906552705,"theta":-0.07619229065571387,"vega":0.059271061850359984,"rho":0.008412459497215953,"breakevenPct":34.28533633164214},{"delta":0.15,"premium":1.1995338022048685,"strike":140.04661977951315,"iv":0.4853102153756147,"gamma":0.014228274383272158,"theta":-0.06815207485023861,"vega":0.07874323048727483,"rho":0.012802072109669528,"breakevenPct":17.705127984765006},{"delta":0.2,"premium":1.3229813664596275,"strike":132.36024844720498,"iv":0.37036645962732917,"gamma":0.022454037267080746,"theta":-0.06212857142857143,"vega":0.09406708074534162,"rho":0.017216383308232233,"breakevenPct":11.402691511387165},{"delta":0.25,"premium":1.6430358632193496,"strike":129.18265221017515,"iv":0.341311259382819,"gamma":0.02740391993327773,"theta":-0.06550967472894079,"vega":0.10647806505421184,"rho":0.021558788453480048,"breakevenPct":9.021406727828747},{"delta":0.3,"premium":2.007923269391159,"strike":127.0975813177648,"iv":0.326799165971643,"gamma":0.03124045037531276,"theta":-0.06859557964970808,"vega":0.11586088407005837,"rho":0.025907163190190825,"breakevenPct":7.5879204892966365},{"delta":0.35,"premium":2.372810675562969,"strike":125.01251042535446,"iv":0.31228707256046706,"gamma":0.03507698081734779,"theta":-0.07168148457047539,"vega":0.1252437030859049,"rho":0.030255537926901607,"breakevenPct":6.154434250764526},{"delta":0.4,"premium":3.024628508530545,"strike":123.63236103467254,"iv":0.319421133736929,"gamma":0.0349905888827738,"theta":-0.0753105668684645,"vega":0.12781645569620254,"rho":0.03451390269429423,"breakevenPct":5.547491286002568},{"delta":0.45,"premium":3.6781783159053383,"strike":122.25646670335718,"iv":0.3266858558062741,"gamma":0.034880517336268575,"theta":-0.07894292790313703,"vega":0.13034810126582277,"rho":0.03877172414195255,"breakevenPct":4.9455375160521005},{"delta":0.5,"premium":4.331728123280132,"strike":120.88057237204183,"iv":0.33395057787561916,"gamma":0.03477044578976335,"theta":-0.08257528893780958,"vega":0.13287974683544304,"rho":0.043029545589610856,"breakevenPct":4.343583746101633},{"delta":0.55,"premium":5.068727490996399,"strike":119.45978391356543,"iv":0.3390969987995198,"gamma":0.0341921968787515,"theta":-0.0841436974789916,"vega":0.13269567827130854,"rho":0.04723803323834539,"breakevenPct":3.7737595038015206},{"delta":0.6,"premium":5.95408163265306,"strike":117.95918367346938,"iv":0.34047755102040816,"gamma":0.03278163265306123,"theta":-0.08204285714285714,"vega":0.12768367346938778,"rho":0.05135881635565987,"breakevenPct":3.2610544217687085},{"delta":0.65,"premium":6.839435774309724,"strike":116.45858343337335,"iv":0.3418581032412965,"gamma":0.031371068427370946,"theta":-0.0799420168067227,"vega":0.12267166866746698,"rho":0.055479599472974366,"breakevenPct":2.7483493397358956},{"delta":0.7,"premium":7.719905213270141,"strike":114.96682464454976,"iv":0.34254976303317536,"gamma":0.029930995260663507,"theta":-0.07760805687203792,"vega":0.11738398104265405,"rho":0.059605165230595114,"breakevenPct":2.238941548183257},{"delta":0.75,"premium":8.43080568720379,"strike":113.78199052132702,"iv":0.31932701421800946,"gamma":0.02746654028436019,"theta":-0.06718151658767772,"vega":0.10252616113744076,"rho":0.06389675693027624,"breakevenPct":1.8439968404423404},{"delta":0.8,"premium":9.14170616113744,"strike":112.59715639810426,"iv":0.29610426540284357,"gamma":0.02500208530805687,"theta":-0.05675497630331752,"vega":0.08766834123222747,"rho":0.06818834862995737,"breakevenPct":1.4490521327014236},{"delta":0.85,"premium":9.852606635071089,"strike":111.41232227488152,"iv":0.27288151658767773,"gamma":0.022537630331753555,"theta":-0.04632843601895734,"vega":0.07281052132701421,"rho":0.0724799403296385,"breakevenPct":1.0541074249605078},{"delta":0.9,"premium":10.563507109004739,"strike":110.22748815165876,"iv":0.24965876777251184,"gamma":0.020073175355450234,"theta":-0.03590189573459714,"vega":0.05795270142180092,"rho":0.07677153202931963,"breakevenPct":0.6591627172195911}],"put":[{"delta":0.1,"premium":1.191512356720038,"strike":94.1512356720038,"iv":0.7245898582212125,"gamma":0.007812107369134057,"theta":-0.06901870434218808,"vega":0.058633195509225924,"rho":-0.01079543073381208,"breakevenPct":22.533563903930194},{"delta":0.15,"premium":1.3752714440825187,"strike":105.32030401737242,"iv":0.4884818675352878,"gamma":0.014007491856677524,"theta":-0.06404777415852335,"vega":0.07855526601520085,"rho":-0.01589317635404827,"breakevenPct":13.379139522258413},{"delta":0.2,"premium":2.013165038002172,"strike":108.03474484256243,"iv":0.49087057546145496,"gamma":0.016613355048859937,"theta":-0.0763170466883822,"vega":0.09343040173724212,"rho":-0.021262142249864942,"breakevenPct":11.648683496199778},{"delta":0.25,"premium":2.665390104662227,"strike":110.65651760228354,"iv":0.49009210275927684,"gamma":0.019077735490009514,"theta":-0.0866837297811608,"vega":0.1068129400570885,"rho":-0.02663857284044706,"breakevenPct":10.007393751982235},{"delta":0.3,"premium":3.355209324452902,"strike":113.03520456707898,"iv":0.4810055185537583,"gamma":0.021170980019029496,"theta":-0.09205956232159848,"vega":0.11628011417697431,"rho":-0.03203458473179069,"breakevenPct":8.600003964478272},{"delta":0.35,"premium":4.056764943457189,"strike":115.3513731825525,"iv":0.4714620355411955,"gamma":0.02314596122778675,"theta":-0.09649297253634895,"vega":0.12482382875605816,"rho":-0.03743648149413011,"breakevenPct":7.254493134087236},{"delta":0.4,"premium":4.8140347334410345,"strike":117.37075928917609,"iv":0.45974959612277866,"gamma":0.024559531502423265,"theta":-0.09645258481421648,"vega":0.12898376413570276,"rho":-0.042866314483150716,"breakevenPct":6.202729536887451},{"delta":0.45,"premium":5.571304523424878,"strike":119.39014539579968,"iv":0.4480371567043619,"gamma":0.025973101777059773,"theta":-0.09641219709208401,"vega":0.13314369951534732,"rho":-0.04829614747217132,"breakevenPct":5.150965939687667},{"delta":0.5,"premium":6.46524926686217,"strike":121.27932551319648,"iv":0.43884538123167155,"gamma":0.026553519061583576,"theta":-0.09384134897360705,"vega":0.13342771260997066,"rho":-0.05380163433158098,"breakevenPct":4.321603128054741},{"delta":0.55,"premium":7.418328445747801,"strike":123.11217008797654,"iv":0.4307442082111437,"gamma":0.026773460410557184,"theta":-0.09017565982404692,"vega":0.13203475073313783,"rho":-0.0593398539543968,"breakevenPct":3.5884652981427196},{"delta":0.6,"premium":8.37140762463343,"strike":124.94501466275659,"iv":0.42264303519061586,"gamma":0.026993401759530793,"theta":-0.08650997067448682,"vega":0.13064178885630498,"rho":-0.0648780735772126,"breakevenPct":2.8553274682306995},{"delta":0.65,"premium":9.808713692946059,"strike":127.01244813278008,"iv":0.42187676348547715,"gamma":0.025631535269709543,"theta":-0.08052365145228216,"vega":0.12371742738589211,"rho":-0.07074625936891527,"breakevenPct":2.330221300138317},{"delta":0.7,"premium":11.260995850622406,"strike":129.08713692946057,"iv":0.42133734439834025,"gamma":0.024220746887966806,"theta":-0.07446556016597511,"vega":0.11662199170124482,"rho":-0.07662465029986183,"breakevenPct":1.811549100968193},{"delta":0.75,"premium":13.847449768160743,"strike":132.16383307573415,"iv":0.4432576506955178,"gamma":0.021263060278207107,"theta":-0.07024204018547141,"vega":0.10696522411128284,"rho":-0.08334835847861337,"breakevenPct":1.4030139103554913},{"delta":0.8,"premium":18.88433962264152,"strike":137.50943396226415,"iv":0.5131535849056605,"gamma":0.016242641509433955,"theta":-0.07106075471698114,"vega":0.09458566037735848,"rho":-0.09195010499619356,"breakevenPct":1.145754716981132},{"delta":0.85,"premium":25.29905660377358,"strike":144.33962264150944,"iv":0.574877358490566,"gamma":0.011956603773584908,"theta":-0.06426603773584906,"vega":0.07873584905660379,"rho":-0.10167466756797314,"breakevenPct":0.7995283018867965}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":160.06740359797058,"iv":0.7302399705243459,"gamma":0.007117271906552705,"theta":-0.07619229065571387,"vega":0.059271061850359984,"rho":0.008412459497215953,"breakevenPct":34.28533633164214},{"delta":0.15,"premium":1.1995338022048685,"strike":140.04661977951315,"iv":0.4853102153756147,"gamma":0.014228274383272158,"theta":-0.06815207485023861,"vega":0.07874323048727483,"rho":0.012802072109669528,"breakevenPct":17.705127984765006},{"delta":0.2,"premium":1.3229813664596275,"strike":132.36024844720498,"iv":0.37036645962732917,"gamma":0.022454037267080746,"theta":-0.06212857142857143,"vega":0.09406708074534162,"rho":0.017216383308232233,"breakevenPct":11.402691511387165},{"delta":0.25,"premium":1.6430358632193496,"strike":129.18265221017515,"iv":0.341311259382819,"gamma":0.02740391993327773,"theta":-0.06550967472894079,"vega":0.10647806505421184,"rho":0.021558788453480048,"breakevenPct":9.021406727828747},{"delta":0.3,"premium":2.007923269391159,"strike":127.0975813177648,"iv":0.326799165971643,"gamma":0.03124045037531276,"theta":-0.06859557964970808,"vega":0.11586088407005837,"rho":0.025907163190190825,"breakevenPct":7.5879204892966365},{"delta":0.35,"premium":2.372810675562969,"strike":125.01251042535446,"iv":0.31228707256046706,"gamma":0.03507698081734779,"theta":-0.07168148457047539,"vega":0.1252437030859049,"rho":0.030255537926901607,"breakevenPct":6.154434250764526},{"delta":0.4,"premium":3.024628508530545,"strike":123.63236103467254,"iv":0.319421133736929,"gamma":0.0349905888827738,"theta":-0.0753105668684645,"vega":0.12781645569620254,"rho":0.03451390269429423,"breakevenPct":5.547491286002568},{"delta":0.45,"premium":3.6781783159053383,"strike":122.25646670335718,"iv":0.3266858558062741,"gamma":0.034880517336268575,"theta":-0.07894292790313703,"vega":0.13034810126582277,"rho":0.03877172414195255,"breakevenPct":4.9455375160521005},{"delta":0.5,"premium":4.331728123280132,"strike":120.88057237204183,"iv":0.33395057787561916,"gamma":0.03477044578976335,"theta":-0.08257528893780958,"vega":0.13287974683544304,"rho":0.043029545589610856,"breakevenPct":4.343583746101633},{"delta":0.55,"premium":5.068727490996399,"strike":119.45978391356543,"iv":0.3390969987995198,"gamma":0.0341921968787515,"theta":-0.0841436974789916,"vega":0.13269567827130854,"rho":0.04723803323834539,"breakevenPct":3.7737595038015206},{"delta":0.6,"premium":5.95408163265306,"strike":117.95918367346938,"iv":0.34047755102040816,"gamma":0.03278163265306123,"theta":-0.08204285714285714,"vega":0.12768367346938778,"rho":0.05135881635565987,"breakevenPct":3.2610544217687085},{"delta":0.65,"premium":6.839435774309724,"strike":116.45858343337335,"iv":0.3418581032412965,"gamma":0.031371068427370946,"theta":-0.0799420168067227,"vega":0.12267166866746698,"rho":0.055479599472974366,"breakevenPct":2.7483493397358956},{"delta":0.7,"premium":7.719905213270141,"strike":114.96682464454976,"iv":0.34254976303317536,"gamma":0.029930995260663507,"theta":-0.07760805687203792,"vega":0.11738398104265405,"rho":0.059605165230595114,"breakevenPct":2.238941548183257},{"delta":0.75,"premium":8.43080568720379,"strike":113.78199052132702,"iv":0.31932701421800946,"gamma":0.02746654028436019,"theta":-0.06718151658767772,"vega":0.10252616113744076,"rho":0.06389675693027624,"breakevenPct":1.8439968404423404},{"delta":0.8,"premium":9.14170616113744,"strike":112.59715639810426,"iv":0.29610426540284357,"gamma":0.02500208530805687,"theta":-0.05675497630331752,"vega":0.08766834123222747,"rho":0.06818834862995737,"breakevenPct":1.4490521327014236},{"delta":0.85,"premium":9.852606635071089,"strike":111.41232227488152,"iv":0.27288151658767773,"gamma":0.022537630331753555,"theta":-0.04632843601895734,"vega":0.07281052132701421,"rho":0.0724799403296385,"breakevenPct":1.0541074249605078},{"delta":0.9,"premium":10.563507109004739,"strike":110.22748815165876,"iv":0.24965876777251184,"gamma":0.020073175355450234,"theta":-0.03590189573459714,"vega":0.05795270142180092,"rho":0.07677153202931963,"breakevenPct":0.6591627172195911}],"put":[{"delta":0.1,"premium":1.191512356720038,"strike":94.1512356720038,"iv":0.7245898582212125,"gamma":0.007812107369134057,"theta":-0.06901870434218808,"vega":0.058633195509225924,"rho":-0.01079543073381208,"breakevenPct":22.533563903930194},{"delta":0.15,"premium":1.3752714440825187,"strike":105.32030401737242,"iv":0.4884818675352878,"gamma":0.014007491856677524,"theta":-0.06404777415852335,"vega":0.07855526601520085,"rho":-0.01589317635404827,"breakevenPct":13.379139522258413},{"delta":0.2,"premium":2.013165038002172,"strike":108.03474484256243,"iv":0.49087057546145496,"gamma":0.016613355048859937,"theta":-0.0763170466883822,"vega":0.09343040173724212,"rho":-0.021262142249864942,"breakevenPct":11.648683496199778},{"delta":0.25,"premium":2.665390104662227,"strike":110.65651760228354,"iv":0.49009210275927684,"gamma":0.019077735490009514,"theta":-0.0866837297811608,"vega":0.1068129400570885,"rho":-0.02663857284044706,"breakevenPct":10.007393751982235},{"delta":0.3,"premium":3.355209324452902,"strike":113.03520456707898,"iv":0.4810055185537583,"gamma":0.021170980019029496,"theta":-0.09205956232159848,"vega":0.11628011417697431,"rho":-0.03203458473179069,"breakevenPct":8.600003964478272},{"delta":0.35,"premium":4.056764943457189,"strike":115.3513731825525,"iv":0.4714620355411955,"gamma":0.02314596122778675,"theta":-0.09649297253634895,"vega":0.12482382875605816,"rho":-0.03743648149413011,"breakevenPct":7.254493134087236},{"delta":0.4,"premium":4.8140347334410345,"strike":117.37075928917609,"iv":0.45974959612277866,"gamma":0.024559531502423265,"theta":-0.09645258481421648,"vega":0.12898376413570276,"rho":-0.042866314483150716,"breakevenPct":6.202729536887451},{"delta":0.45,"premium":5.571304523424878,"strike":119.39014539579968,"iv":0.4480371567043619,"gamma":0.025973101777059773,"theta":-0.09641219709208401,"vega":0.13314369951534732,"rho":-0.04829614747217132,"breakevenPct":5.150965939687667},{"delta":0.5,"premium":6.46524926686217,"strike":121.27932551319648,"iv":0.43884538123167155,"gamma":0.026553519061583576,"theta":-0.09384134897360705,"vega":0.13342771260997066,"rho":-0.05380163433158098,"breakevenPct":4.321603128054741},{"delta":0.55,"premium":7.418328445747801,"strike":123.11217008797654,"iv":0.4307442082111437,"gamma":0.026773460410557184,"theta":-0.09017565982404692,"vega":0.13203475073313783,"rho":-0.0593398539543968,"breakevenPct":3.5884652981427196},{"delta":0.6,"premium":8.37140762463343,"strike":124.94501466275659,"iv":0.42264303519061586,"gamma":0.026993401759530793,"theta":-0.08650997067448682,"vega":0.13064178885630498,"rho":-0.0648780735772126,"breakevenPct":2.8553274682306995},{"delta":0.65,"premium":9.808713692946059,"strike":127.01244813278008,"iv":0.42187676348547715,"gamma":0.025631535269709543,"theta":-0.08052365145228216,"vega":0.12371742738589211,"rho":-0.07074625936891527,"breakevenPct":2.330221300138317},{"delta":0.7,"premium":11.260995850622406,"strike":129.08713692946057,"iv":0.42133734439834025,"gamma":0.024220746887966806,"theta":-0.07446556016597511,"vega":0.11662199170124482,"rho":-0.07662465029986183,"breakevenPct":1.811549100968193},{"delta":0.75,"premium":13.847449768160743,"strike":132.16383307573415,"iv":0.4432576506955178,"gamma":0.021263060278207107,"theta":-0.07024204018547141,"vega":0.10696522411128284,"rho":-0.08334835847861337,"breakevenPct":1.4030139103554913},{"delta":0.8,"premium":18.88433962264152,"strike":137.50943396226415,"iv":0.5131535849056605,"gamma":0.016242641509433955,"theta":-0.07106075471698114,"vega":0.09458566037735848,"rho":-0.09195010499619356,"breakevenPct":1.145754716981132},{"delta":0.85,"premium":25.29905660377358,"strike":144.33962264150944,"iv":0.574877358490566,"gamma":0.011956603773584908,"theta":-0.06426603773584906,"vega":0.07873584905660379,"rho":-0.10167466756797314,"breakevenPct":0.7995283018867965}]}},"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"}}