{"symbol":"CNI","url":"https://intraalpha.com/companies/CNI","capturedAt":"2026-10-22T05:32:27.509Z","state":"ready","quote":{"symbol":"CNI","last_price":122.05,"prev_close":121.25,"regular_close":122.05,"change":0.8,"change_pct":0.6598,"regular_change":0.8,"regular_change_pct":0.6598,"extended_change":0,"extended_change_pct":0,"bid":111.84,"ask":123,"bid_size":100,"ask_size":100,"volume":944040,"vwap":122.204063,"open":120.8,"high":122.79,"low":120.8,"close":122.05,"trade_count":14693,"last_trade_at":"2026-10-21T23:00:00.001561881Z","last_quote_at":"2026-10-22T00:00:00.027679578Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:32:23.756641717-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CNI","fetched_at":"2026-10-22T05:32:26.233727+00:00","name":"Canadian National Railway Company","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"RAILROADS","country":"USA","description":"Canadian National Railway Company, is engaged in the rail and related transportation business. The company is headquartered in Montreal, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":73247121000,"ebitda":9146000000,"pe_ratio":21.31,"peg_ratio":2.437,"book_value":25.67,"dividend_per_share":3.605,"dividend_yield":0.03,"eps":5.69,"revenue_ttm":17760999000,"gross_profit_ttm":9940000000,"profit_margin":0.269,"operating_margin_ttm":0.403,"return_on_assets_ttm":0.0772,"return_on_equity_ttm":0.22,"quarterly_earnings_growth":0.102,"quarterly_revenue_growth":0.113,"analyst_target_price":136.76,"analyst_number":5,"beta":0.991,"fifty_two_week_high":130.84,"fifty_two_week_low":88.61,"fifty_day_ma":122.16,"two_hundred_day_ma":114.45,"shares_outstanding":604100000,"forward_pe":18.94,"price_to_sales":4.124,"price_to_book":4.625,"ev_to_revenue":6.99,"ev_to_ebitda":13.44},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:32:26.233727+00:00"},"optionObservedAt":"2026-10-21T19:56:14.214Z","bars":[{"c":119.85,"h":119.85,"l":119.85,"n":1,"o":119.85,"t":"2026-10-15T08:40:00Z","v":110,"vw":119.85},{"c":121.375,"h":121.44,"l":120.495,"n":114,"o":120.69,"t":"2026-10-15T13:30:00Z","v":8349,"vw":120.896815},{"c":120.96,"h":121.61,"l":120.96,"n":215,"o":121.335,"t":"2026-10-15T13:35:00Z","v":9903,"vw":121.278617},{"c":120.91,"h":121.05,"l":120.73,"n":96,"o":120.74,"t":"2026-10-15T13:40:00Z","v":5075,"vw":120.878139},{"c":120.92,"h":121.18,"l":120.78,"n":119,"o":120.855,"t":"2026-10-15T13:45:00Z","v":3613,"vw":120.946978},{"c":120.83,"h":121.28,"l":120.83,"n":347,"o":121.19,"t":"2026-10-15T13:50:00Z","v":28885,"vw":120.964862},{"c":120.79,"h":121.01,"l":120.735,"n":333,"o":120.85,"t":"2026-10-15T13:55:00Z","v":38928,"vw":120.851269},{"c":120.68,"h":121,"l":120.68,"n":143,"o":120.82,"t":"2026-10-15T14:00:00Z","v":6802,"vw":120.877192},{"c":120.67,"h":120.8125,"l":120.59,"n":128,"o":120.73,"t":"2026-10-15T14:05:00Z","v":4475,"vw":120.666381},{"c":120.735,"h":120.735,"l":120.545,"n":196,"o":120.64,"t":"2026-10-15T14:10:00Z","v":7294,"vw":120.59238},{"c":120.645,"h":120.78,"l":120.63,"n":138,"o":120.745,"t":"2026-10-15T14:15:00Z","v":8632,"vw":120.736686},{"c":120.56,"h":120.78,"l":120.56,"n":185,"o":120.67,"t":"2026-10-15T14:20:00Z","v":11781,"vw":120.652465},{"c":120.65,"h":120.7447,"l":120.55,"n":156,"o":120.57,"t":"2026-10-15T14:25:00Z","v":6306,"vw":120.622575},{"c":120.8,"h":121,"l":120.672085,"n":225,"o":120.672085,"t":"2026-10-15T14:30:00Z","v":11744,"vw":120.83072},{"c":120.9723,"h":121.125,"l":120.7201,"n":364,"o":120.7201,"t":"2026-10-15T14:35:00Z","v":17345,"vw":120.880302},{"c":120.98,"h":121.13,"l":120.95,"n":146,"o":120.95,"t":"2026-10-15T14:40:00Z","v":7573,"vw":121.023599},{"c":121.14,"h":121.14,"l":121,"n":201,"o":121.025,"t":"2026-10-15T14:45:00Z","v":7087,"vw":121.040852},{"c":121.04,"h":121.17,"l":121.04,"n":101,"o":121.17,"t":"2026-10-15T14:50:00Z","v":2063,"vw":121.121429},{"c":121.14,"h":121.17,"l":121.07,"n":183,"o":121.12,"t":"2026-10-15T14:55:00Z","v":7181,"vw":121.127787},{"c":121.14,"h":121.21,"l":121.12,"n":130,"o":121.155,"t":"2026-10-15T15:00:00Z","v":6600,"vw":121.178333},{"c":121.02,"h":121.14,"l":120.97,"n":143,"o":121.14,"t":"2026-10-15T15:05:00Z","v":4519,"vw":121.043929},{"c":121.035,"h":121.045,"l":120.96,"n":172,"o":121.045,"t":"2026-10-15T15:10:00Z","v":4741,"vw":121.005482},{"c":121.155,"h":121.165,"l":121.04,"n":238,"o":121.045,"t":"2026-10-15T15:15:00Z","v":7380,"vw":121.090368},{"c":121.05,"h":121.19,"l":121.005,"n":200,"o":121.19,"t":"2026-10-15T15:20:00Z","v":8297,"vw":121.057181},{"c":121.14,"h":121.15,"l":121.03,"n":130,"o":121.03,"t":"2026-10-15T15:25:00Z","v":3600,"vw":121.095996},{"c":120.995,"h":121.147895,"l":120.92,"n":99,"o":121.147895,"t":"2026-10-15T15:30:00Z","v":5001,"vw":121.010485},{"c":120.8,"h":121.04,"l":120.77,"n":301,"o":121.02,"t":"2026-10-15T15:35:00Z","v":16738,"vw":120.944204},{"c":120.755,"h":120.825,"l":120.6,"n":173,"o":120.825,"t":"2026-10-15T15:40:00Z","v":6606,"vw":120.678599},{"c":120.535,"h":120.75,"l":120.53,"n":177,"o":120.75,"t":"2026-10-15T15:45:00Z","v":10670,"vw":120.621946},{"c":120.5,"h":120.6,"l":120.46,"n":100,"o":120.59,"t":"2026-10-15T15:50:00Z","v":2634,"vw":120.53},{"c":120.315,"h":120.53,"l":120.315,"n":101,"o":120.53,"t":"2026-10-15T15:55:00Z","v":2459,"vw":120.460333},{"c":120.25,"h":120.35,"l":120.225,"n":132,"o":120.35,"t":"2026-10-15T16:00:00Z","v":5175,"vw":120.279038},{"c":120.19,"h":120.29,"l":120.05,"n":273,"o":120.25,"t":"2026-10-15T16:05:00Z","v":17601,"vw":120.143297},{"c":120.125,"h":120.25,"l":120.08,"n":195,"o":120.19,"t":"2026-10-15T16:10:00Z","v":10295,"vw":120.175819},{"c":120.155,"h":120.19,"l":120.08,"n":124,"o":120.16,"t":"2026-10-15T16:15:00Z","v":5854,"vw":120.121577},{"c":120.16,"h":120.18,"l":120.05,"n":177,"o":120.1218,"t":"2026-10-15T16:20:00Z","v":16521,"vw":120.144335},{"c":120.4,"h":120.47,"l":120.155,"n":253,"o":120.155,"t":"2026-10-15T16:25:00Z","v":40722,"vw":120.285588},{"c":120.33,"h":120.42,"l":120.33,"n":190,"o":120.38,"t":"2026-10-15T16:30:00Z","v":15054,"vw":120.378027},{"c":120.32,"h":120.35,"l":120.28,"n":64,"o":120.29,"t":"2026-10-15T16:35:00Z","v":2406,"vw":120.321176},{"c":120.395,"h":120.415,"l":120.255,"n":210,"o":120.34,"t":"2026-10-15T16:40:00Z","v":10817,"vw":120.361965},{"c":120.285,"h":120.4,"l":120.2301,"n":148,"o":120.4,"t":"2026-10-15T16:45:00Z","v":11103,"vw":120.262902},{"c":120.3,"h":120.345,"l":120.29,"n":116,"o":120.295,"t":"2026-10-15T16:50:00Z","v":3195,"vw":120.305294},{"c":120.41,"h":120.41,"l":120.325,"n":175,"o":120.325,"t":"2026-10-15T16:55:00Z","v":13948,"vw":120.351393},{"c":120.29,"h":120.4,"l":120.29,"n":140,"o":120.4,"t":"2026-10-15T17:00:00Z","v":4369,"vw":120.363432},{"c":120.32,"h":120.32,"l":120.27,"n":153,"o":120.27,"t":"2026-10-15T17:05:00Z","v":7025,"vw":120.301876},{"c":120.38,"h":120.46,"l":120.29,"n":175,"o":120.29,"t":"2026-10-15T17:10:00Z","v":11766,"vw":120.390708},{"c":120.205,"h":120.34,"l":120.18,"n":151,"o":120.33,"t":"2026-10-15T17:15:00Z","v":11574,"vw":120.261999},{"c":120.24,"h":120.25,"l":120.2,"n":131,"o":120.25,"t":"2026-10-15T17:20:00Z","v":6910,"vw":120.228432},{"c":120.3,"h":120.34,"l":120.26,"n":126,"o":120.27,"t":"2026-10-15T17:25:00Z","v":3595,"vw":120.299722},{"c":120.305,"h":120.34,"l":120.22,"n":145,"o":120.31,"t":"2026-10-15T17:30:00Z","v":5197,"vw":120.285875},{"c":120.35,"h":120.35,"l":120.26,"n":73,"o":120.26,"t":"2026-10-15T17:35:00Z","v":2483,"vw":120.303103},{"c":120.485,"h":120.485,"l":120.31,"n":142,"o":120.35,"t":"2026-10-15T17:40:00Z","v":5525,"vw":120.419076},{"c":120.43,"h":120.51,"l":120.43,"n":129,"o":120.47,"t":"2026-10-15T17:45:00Z","v":4811,"vw":120.483085},{"c":120.485,"h":120.51,"l":120.385,"n":86,"o":120.385,"t":"2026-10-15T17:50:00Z","v":6079,"vw":120.463572},{"c":120.38,"h":120.575,"l":120.38,"n":159,"o":120.53,"t":"2026-10-15T17:55:00Z","v":6577,"vw":120.497938},{"c":120.515,"h":120.54,"l":120.47,"n":102,"o":120.47,"t":"2026-10-15T18:00:00Z","v":3479,"vw":120.498018},{"c":120.445,"h":120.515,"l":120.41,"n":75,"o":120.515,"t":"2026-10-15T18:05:00Z","v":4265,"vw":120.468387},{"c":120.54,"h":120.56,"l":120.45,"n":159,"o":120.46,"t":"2026-10-15T18:10:00Z","v":12404,"vw":120.51367},{"c":120.57,"h":120.57,"l":120.45,"n":328,"o":120.535,"t":"2026-10-15T18:15:00Z","v":22340,"vw":120.509794},{"c":120.5175,"h":120.6,"l":120.51,"n":96,"o":120.6,"t":"2026-10-15T18:20:00Z","v":4363,"vw":120.544551},{"c":120.55,"h":120.561,"l":120.47,"n":103,"o":120.47,"t":"2026-10-15T18:25:00Z","v":2726,"vw":120.540714},{"c":120.525,"h":120.57,"l":120.501,"n":152,"o":120.565,"t":"2026-10-15T18:30:00Z","v":6764,"vw":120.534435},{"c":120.56,"h":120.57,"l":120.525,"n":151,"o":120.525,"t":"2026-10-15T18:35:00Z","v":8328,"vw":120.552668},{"c":120.6,"h":120.61,"l":120.52,"n":241,"o":120.57,"t":"2026-10-15T18:40:00Z","v":12429,"vw":120.552657},{"c":120.505,"h":120.59,"l":120.5,"n":100,"o":120.59,"t":"2026-10-15T18:45:00Z","v":2818,"vw":120.535769},{"c":120.655,"h":120.66,"l":120.49,"n":233,"o":120.49,"t":"2026-10-15T18:50:00Z","v":11625,"vw":120.572257},{"c":120.565,"h":120.6681,"l":120.54,"n":293,"o":120.6681,"t":"2026-10-15T18:55:00Z","v":14902,"vw":120.592028},{"c":120.69,"h":120.74,"l":120.57,"n":223,"o":120.57,"t":"2026-10-15T19:00:00Z","v":8627,"vw":120.676839},{"c":120.76,"h":120.78,"l":120.67,"n":212,"o":120.68,"t":"2026-10-15T19:05:00Z","v":7116,"vw":120.730392},{"c":120.7,"h":120.76,"l":120.68,"n":213,"o":120.76,"t":"2026-10-15T19:10:00Z","v":8905,"vw":120.721244},{"c":120.85,"h":120.87,"l":120.74,"n":218,"o":120.74,"t":"2026-10-15T19:15:00Z","v":9797,"vw":120.80803},{"c":120.901,"h":120.925,"l":120.88,"n":163,"o":120.88,"t":"2026-10-15T19:20:00Z","v":5104,"vw":120.900382},{"c":120.79,"h":120.9,"l":120.76,"n":217,"o":120.9,"t":"2026-10-15T19:25:00Z","v":10166,"vw":120.837237},{"c":120.67,"h":120.79,"l":120.65,"n":285,"o":120.775,"t":"2026-10-15T19:30:00Z","v":12322,"vw":120.733428},{"c":120.73,"h":120.75,"l":120.63,"n":289,"o":120.65,"t":"2026-10-15T19:35:00Z","v":10999,"vw":120.677522},{"c":120.75,"h":120.77,"l":120.63,"n":484,"o":120.75,"t":"2026-10-15T19:40:00Z","v":21981,"vw":120.708622},{"c":120.72,"h":120.82,"l":120.67,"n":644,"o":120.79,"t":"2026-10-15T19:45:00Z","v":38630,"vw":120.755635},{"c":120.89,"h":120.96,"l":120.77,"n":785,"o":120.78,"t":"2026-10-15T19:50:00Z","v":51758,"vw":120.896032},{"c":120.73,"h":121.12,"l":120.73,"n":2492,"o":120.88,"t":"2026-10-15T19:55:00Z","v":156818,"vw":120.941822},{"c":120.74,"h":120.79,"l":120.74,"n":32,"o":120.79,"t":"2026-10-15T20:00:00Z","v":121460,"vw":120.740171},{"c":120.74,"h":120.74,"l":120.74,"n":1,"o":120.74,"t":"2026-10-15T20:25:00Z","v":5280,"vw":120.74},{"c":121.67,"h":121.67,"l":121.67,"n":2,"o":121.67,"t":"2026-10-16T12:05:00Z","v":234,"vw":121.67},{"c":121.64,"h":121.7,"l":121.02,"n":86,"o":121.02,"t":"2026-10-16T13:30:00Z","v":4578,"vw":121.312918},{"c":122.04,"h":122.06,"l":121.7,"n":304,"o":121.7,"t":"2026-10-16T13:35:00Z","v":22334,"vw":121.902162},{"c":122.09,"h":122.235,"l":122.07,"n":110,"o":122.15,"t":"2026-10-16T13:40:00Z","v":5383,"vw":122.135143},{"c":122.305,"h":122.345,"l":122.01,"n":157,"o":122.105,"t":"2026-10-16T13:45:00Z","v":9826,"vw":122.152532},{"c":122.46,"h":122.6,"l":122.41,"n":87,"o":122.43,"t":"2026-10-16T13:50:00Z","v":6010,"vw":122.48191},{"c":122.23,"h":122.48,"l":122.17,"n":164,"o":122.4,"t":"2026-10-16T13:55:00Z","v":9002,"vw":122.344479},{"c":122.25,"h":122.4,"l":122.17,"n":101,"o":122.235,"t":"2026-10-16T14:00:00Z","v":5107,"vw":122.277944},{"c":122.11,"h":122.32,"l":122.07,"n":51,"o":122.32,"t":"2026-10-16T14:05:00Z","v":2887,"vw":122.18034},{"c":121.89,"h":122.07,"l":121.89,"n":106,"o":122.07,"t":"2026-10-16T14:10:00Z","v":4177,"vw":121.973667},{"c":121.71,"h":122.0084,"l":121.71,"n":71,"o":122.0084,"t":"2026-10-16T14:15:00Z","v":3198,"vw":121.830462},{"c":121.92,"h":121.92,"l":121.775,"n":165,"o":121.775,"t":"2026-10-16T14:20:00Z","v":7684,"vw":121.863656},{"c":121.91,"h":121.995,"l":121.84,"n":102,"o":121.9,"t":"2026-10-16T14:25:00Z","v":6433,"vw":121.918237},{"c":122.095,"h":122.275,"l":121.96,"n":161,"o":121.965,"t":"2026-10-16T14:30:00Z","v":11970,"vw":122.119266},{"c":121.88,"h":122.055,"l":121.88,"n":117,"o":122.04,"t":"2026-10-16T14:35:00Z","v":6257,"vw":121.985118},{"c":121.77,"h":121.95,"l":121.73,"n":111,"o":121.85,"t":"2026-10-16T14:40:00Z","v":3907,"vw":121.862385},{"c":121.645,"h":121.751,"l":121.6,"n":116,"o":121.71,"t":"2026-10-16T14:45:00Z","v":5112,"vw":121.668382},{"c":121.72,"h":121.84,"l":121.65,"n":180,"o":121.65,"t":"2026-10-16T14:50:00Z","v":9670,"vw":121.724393},{"c":121.865,"h":121.89,"l":121.76,"n":172,"o":121.83,"t":"2026-10-16T14:55:00Z","v":7682,"vw":121.834106},{"c":121.85,"h":121.905,"l":121.76,"n":203,"o":121.905,"t":"2026-10-16T15:00:00Z","v":9423,"vw":121.824705},{"c":121.87,"h":121.925,"l":121.81,"n":133,"o":121.82,"t":"2026-10-16T15:05:00Z","v":6761,"vw":121.849467},{"c":121.67,"h":121.97,"l":121.64,"n":216,"o":121.87,"t":"2026-10-16T15:10:00Z","v":8695,"vw":121.773521},{"c":121.665,"h":121.7,"l":121.58,"n":141,"o":121.7,"t":"2026-10-16T15:15:00Z","v":5101,"vw":121.637798},{"c":121.455,"h":121.665,"l":121.41,"n":131,"o":121.62,"t":"2026-10-16T15:20:00Z","v":5654,"vw":121.550273},{"c":121.565,"h":121.565,"l":121.44,"n":112,"o":121.5,"t":"2026-10-16T15:25:00Z","v":4288,"vw":121.511161},{"c":121.51,"h":121.61,"l":121.4,"n":195,"o":121.59,"t":"2026-10-16T15:30:00Z","v":9764,"vw":121.529412},{"c":121.25,"h":121.56,"l":121.25,"n":151,"o":121.55,"t":"2026-10-16T15:35:00Z","v":6359,"vw":121.416366},{"c":120.78,"h":121.275,"l":120.69,"n":212,"o":121.275,"t":"2026-10-16T15:40:00Z","v":12776,"vw":120.939379},{"c":120.855,"h":121.0099,"l":120.76,"n":129,"o":120.81,"t":"2026-10-16T15:45:00Z","v":6859,"vw":120.839237},{"c":120.84,"h":120.97,"l":120.771,"n":146,"o":120.81,"t":"2026-10-16T15:50:00Z","v":7484,"vw":120.831219},{"c":120.67,"h":120.79,"l":120.58,"n":167,"o":120.79,"t":"2026-10-16T15:55:00Z","v":6897,"vw":120.703385},{"c":120.75,"h":120.76,"l":120.49,"n":216,"o":120.73,"t":"2026-10-16T16:00:00Z","v":10588,"vw":120.671249},{"c":120.985,"h":120.985,"l":120.79,"n":72,"o":120.82,"t":"2026-10-16T16:05:00Z","v":2679,"vw":120.835718},{"c":121.06,"h":121.06,"l":120.93,"n":109,"o":121,"t":"2026-10-16T16:10:00Z","v":5424,"vw":120.976958},{"c":121.215,"h":121.215,"l":121.04,"n":118,"o":121.07,"t":"2026-10-16T16:15:00Z","v":6083,"vw":121.119041},{"c":121.1,"h":121.32,"l":121.1,"n":65,"o":121.255,"t":"2026-10-16T16:20:00Z","v":3041,"vw":121.19845},{"c":121.13,"h":121.13,"l":120.93,"n":89,"o":121.06,"t":"2026-10-16T16:25:00Z","v":3456,"vw":121.017533},{"c":120.91,"h":121.07,"l":120.9,"n":100,"o":121.07,"t":"2026-10-16T16:30:00Z","v":5357,"vw":120.964977},{"c":120.82,"h":120.96,"l":120.82,"n":83,"o":120.96,"t":"2026-10-16T16:35:00Z","v":4637,"vw":120.88169},{"c":120.875,"h":120.875,"l":120.875,"n":13,"o":120.875,"t":"2026-10-16T16:40:00Z","v":323,"vw":120.875},{"c":120.83,"h":120.9,"l":120.82,"n":90,"o":120.875,"t":"2026-10-16T16:45:00Z","v":3638,"vw":120.848275},{"c":120.965,"h":120.965,"l":120.85,"n":84,"o":120.8524,"t":"2026-10-16T16:50:00Z","v":4844,"vw":120.904212},{"c":121.075,"h":121.075,"l":121.035,"n":17,"o":121.035,"t":"2026-10-16T16:55:00Z","v":274,"vw":121.055},{"c":121.035,"h":121.035,"l":120.89,"n":112,"o":121.03,"t":"2026-10-16T17:00:00Z","v":3880,"vw":120.965496},{"c":120.9305,"h":121.07,"l":120.88,"n":109,"o":121.07,"t":"2026-10-16T17:05:00Z","v":5037,"vw":120.973469},{"c":121.015,"h":121.03,"l":121.01,"n":28,"o":121.01,"t":"2026-10-16T17:10:00Z","v":1232,"vw":121.017727},{"c":121.01,"h":121.11,"l":120.99,"n":106,"o":121,"t":"2026-10-16T17:15:00Z","v":5126,"vw":121.041663},{"c":121.075,"h":121.075,"l":120.9,"n":159,"o":121.01,"t":"2026-10-16T17:20:00Z","v":7148,"vw":120.967644},{"c":121.17,"h":121.2058,"l":121.09,"n":123,"o":121.09,"t":"2026-10-16T17:25:00Z","v":4918,"vw":121.175301},{"c":121.375,"h":121.375,"l":121.14,"n":215,"o":121.15,"t":"2026-10-16T17:30:00Z","v":9363,"vw":121.259066},{"c":121.29,"h":121.39,"l":121.25,"n":98,"o":121.35,"t":"2026-10-16T17:35:00Z","v":4358,"vw":121.310862},{"c":121.27,"h":121.355,"l":121.15,"n":198,"o":121.285,"t":"2026-10-16T17:40:00Z","v":7812,"vw":121.250854},{"c":121.27,"h":121.33,"l":121.26,"n":81,"o":121.33,"t":"2026-10-16T17:45:00Z","v":1796,"vw":121.286364},{"c":121.18,"h":121.29,"l":121.18,"n":124,"o":121.26,"t":"2026-10-16T17:50:00Z","v":4360,"vw":121.241589},{"c":121.21,"h":121.25,"l":121.17,"n":114,"o":121.24,"t":"2026-10-16T17:55:00Z","v":7518,"vw":121.218961},{"c":121.185,"h":121.22,"l":121.12,"n":171,"o":121.2,"t":"2026-10-16T18:00:00Z","v":6042,"vw":121.179876},{"c":121.33,"h":121.42,"l":121.18,"n":169,"o":121.255,"t":"2026-10-16T18:05:00Z","v":6907,"vw":121.302262},{"c":121.24,"h":121.375,"l":121.18,"n":103,"o":121.375,"t":"2026-10-16T18:10:00Z","v":4433,"vw":121.282357},{"c":121.07,"h":121.265,"l":121.07,"n":130,"o":121.25,"t":"2026-10-16T18:15:00Z","v":4644,"vw":121.183298},{"c":121.15,"h":121.22,"l":121,"n":348,"o":121.11,"t":"2026-10-16T18:20:00Z","v":27436,"vw":121.117518},{"c":121.1,"h":121.16,"l":121.08,"n":156,"o":121.14,"t":"2026-10-16T18:25:00Z","v":5428,"vw":121.10624},{"c":121.269,"h":121.29,"l":121.14,"n":121,"o":121.14,"t":"2026-10-16T18:30:00Z","v":2867,"vw":121.208446},{"c":121.2707,"h":121.31,"l":121.25,"n":166,"o":121.27,"t":"2026-10-16T18:35:00Z","v":9548,"vw":121.272925},{"c":121.165,"h":121.305,"l":121.165,"n":93,"o":121.305,"t":"2026-10-16T18:40:00Z","v":4028,"vw":121.245306},{"c":121.31,"h":121.39,"l":121.27,"n":116,"o":121.27,"t":"2026-10-16T18:45:00Z","v":4554,"vw":121.339191},{"c":121.33,"h":121.34,"l":121.27,"n":143,"o":121.33,"t":"2026-10-16T18:50:00Z","v":4367,"vw":121.312814},{"c":121.39,"h":121.405,"l":121.26,"n":97,"o":121.345,"t":"2026-10-16T18:55:00Z","v":3249,"vw":121.302381},{"c":121.43,"h":121.4525,"l":121.34,"n":130,"o":121.39,"t":"2026-10-16T19:00:00Z","v":4225,"vw":121.383897},{"c":121.3,"h":121.39,"l":121.3,"n":83,"o":121.39,"t":"2026-10-16T19:05:00Z","v":4088,"vw":121.353995},{"c":121.46,"h":121.475,"l":121.32,"n":253,"o":121.32,"t":"2026-10-16T19:10:00Z","v":13586,"vw":121.412602},{"c":121.35,"h":121.53,"l":121.33,"n":148,"o":121.455,"t":"2026-10-16T19:15:00Z","v":5181,"vw":121.468911},{"c":121.4777,"h":121.48,"l":121.42,"n":98,"o":121.42,"t":"2026-10-16T19:20:00Z","v":3368,"vw":121.447542},{"c":121.465,"h":121.47,"l":121.39,"n":174,"o":121.47,"t":"2026-10-16T19:25:00Z","v":6201,"vw":121.422804},{"c":121.665,"h":121.67,"l":121.5,"n":245,"o":121.5,"t":"2026-10-16T19:30:00Z","v":8883,"vw":121.58918},{"c":121.61,"h":121.695,"l":121.58,"n":193,"o":121.695,"t":"2026-10-16T19:35:00Z","v":7274,"vw":121.627177},{"c":121.66,"h":121.71,"l":121.61,"n":366,"o":121.68,"t":"2026-10-16T19:40:00Z","v":19009,"vw":121.659836},{"c":121.74,"h":121.77,"l":121.661,"n":473,"o":121.7,"t":"2026-10-16T19:45:00Z","v":21469,"vw":121.706429},{"c":121.735,"h":121.8,"l":121.69,"n":499,"o":121.75,"t":"2026-10-16T19:50:00Z","v":25269,"vw":121.75617},{"c":121.825,"h":121.93,"l":121.7,"n":2550,"o":121.73,"t":"2026-10-16T19:55:00Z","v":149716,"vw":121.841551},{"c":121.79,"h":121.79,"l":121.79,"n":19,"o":121.79,"t":"2026-10-16T20:00:00Z","v":72388,"vw":121.79},{"c":121.79,"h":121.79,"l":121.79,"n":1,"o":121.79,"t":"2026-10-16T20:25:00Z","v":10560,"vw":121.79},{"c":121.25,"h":121.25,"l":121.25,"n":2,"o":121.25,"t":"2026-10-19T10:40:00Z","v":234,"vw":121.25},{"c":121.02,"h":121.21,"l":121.02,"n":5,"o":121.21,"t":"2026-10-19T12:00:00Z","v":314,"vw":121.115},{"c":120.6601,"h":121.07,"l":120.6601,"n":226,"o":120.81,"t":"2026-10-19T13:30:00Z","v":14604,"vw":120.860112},{"c":121.136,"h":121.16,"l":120.845,"n":89,"o":120.89,"t":"2026-10-19T13:35:00Z","v":4427,"vw":120.93584},{"c":120.68,"h":121.1,"l":120.65,"n":130,"o":121.095,"t":"2026-10-19T13:40:00Z","v":6166,"vw":120.775025},{"c":120.625,"h":120.8,"l":120.62,"n":100,"o":120.8,"t":"2026-10-19T13:45:00Z","v":3816,"vw":120.661275},{"c":120.595,"h":120.73,"l":120.595,"n":98,"o":120.72,"t":"2026-10-19T13:50:00Z","v":5947,"vw":120.672893},{"c":120.69,"h":120.71,"l":120.62,"n":92,"o":120.63,"t":"2026-10-19T13:55:00Z","v":3666,"vw":120.672955},{"c":120.43,"h":120.725,"l":120.41,"n":178,"o":120.695,"t":"2026-10-19T14:00:00Z","v":12528,"vw":120.560183},{"c":120.29,"h":120.42,"l":120.23,"n":153,"o":120.42,"t":"2026-10-19T14:05:00Z","v":8786,"vw":120.298476},{"c":120.44,"h":120.55,"l":120.25,"n":112,"o":120.25,"t":"2026-10-19T14:10:00Z","v":3868,"vw":120.405962},{"c":120.4,"h":120.515,"l":120.3801,"n":185,"o":120.495,"t":"2026-10-19T14:15:00Z","v":13581,"vw":120.468167},{"c":120.295,"h":120.405,"l":120.2501,"n":126,"o":120.4,"t":"2026-10-19T14:20:00Z","v":5388,"vw":120.339397},{"c":120.16,"h":120.295,"l":120.155,"n":157,"o":120.295,"t":"2026-10-19T14:25:00Z","v":7328,"vw":120.209444},{"c":120.08,"h":120.29,"l":120.06,"n":213,"o":120.24,"t":"2026-10-19T14:30:00Z","v":8269,"vw":120.141833},{"c":120.09,"h":120.195,"l":120.04,"n":223,"o":120.1,"t":"2026-10-19T14:35:00Z","v":8283,"vw":120.100118},{"c":119.76,"h":120.045,"l":119.76,"n":279,"o":120.04,"t":"2026-10-19T14:40:00Z","v":16443,"vw":119.9262},{"c":119.72,"h":119.81,"l":119.67,"n":152,"o":119.74,"t":"2026-10-19T14:45:00Z","v":7060,"vw":119.745459},{"c":119.48,"h":119.64,"l":119.48,"n":110,"o":119.64,"t":"2026-10-19T14:50:00Z","v":3837,"vw":119.559121},{"c":119.57,"h":119.57,"l":119.47,"n":116,"o":119.47,"t":"2026-10-19T14:55:00Z","v":3894,"vw":119.516633},{"c":119.705,"h":119.78,"l":119.59,"n":288,"o":119.61,"t":"2026-10-19T15:00:00Z","v":17493,"vw":119.639623},{"c":119.64,"h":119.675,"l":119.59,"n":154,"o":119.64,"t":"2026-10-19T15:05:00Z","v":6019,"vw":119.631111},{"c":119.805,"h":119.805,"l":119.6501,"n":84,"o":119.675,"t":"2026-10-19T15:10:00Z","v":3241,"vw":119.751863},{"c":120.03,"h":120.03,"l":119.77,"n":188,"o":119.79,"t":"2026-10-19T15:15:00Z","v":9753,"vw":119.879245},{"c":120.065,"h":120.08,"l":119.93,"n":115,"o":120.02,"t":"2026-10-19T15:20:00Z","v":5191,"vw":119.988847},{"c":120.09,"h":120.11,"l":120.0301,"n":90,"o":120.05,"t":"2026-10-19T15:25:00Z","v":3361,"vw":120.069145},{"c":120.035,"h":120.155,"l":120.035,"n":172,"o":120.155,"t":"2026-10-19T15:30:00Z","v":11794,"vw":120.093194},{"c":120.13,"h":120.13,"l":119.965,"n":315,"o":120.04,"t":"2026-10-19T15:35:00Z","v":16335,"vw":120.026782},{"c":119.915,"h":120.085,"l":119.915,"n":103,"o":120.085,"t":"2026-10-19T15:40:00Z","v":2788,"vw":120.018114},{"c":120.01,"h":120.02,"l":119.89,"n":89,"o":119.93,"t":"2026-10-19T15:45:00Z","v":4436,"vw":119.94579},{"c":119.92,"h":119.95,"l":119.89,"n":99,"o":119.94,"t":"2026-10-19T15:50:00Z","v":2101,"vw":119.924667},{"c":119.815,"h":119.92,"l":119.81,"n":128,"o":119.89,"t":"2026-10-19T15:55:00Z","v":3346,"vw":119.849884},{"c":119.55,"h":119.84,"l":119.55,"n":154,"o":119.84,"t":"2026-10-19T16:00:00Z","v":6530,"vw":119.699738},{"c":119.6,"h":119.6,"l":119.45,"n":216,"o":119.54,"t":"2026-10-19T16:05:00Z","v":7348,"vw":119.510156},{"c":119.59,"h":119.65,"l":119.54,"n":122,"o":119.54,"t":"2026-10-19T16:10:00Z","v":6612,"vw":119.610969},{"c":119.88,"h":119.88,"l":119.585,"n":196,"o":119.585,"t":"2026-10-19T16:15:00Z","v":12551,"vw":119.707357},{"c":119.87,"h":119.89,"l":119.755,"n":120,"o":119.825,"t":"2026-10-19T16:20:00Z","v":4139,"vw":119.823158},{"c":120.08,"h":120.125,"l":119.9123,"n":198,"o":119.9123,"t":"2026-10-19T16:25:00Z","v":13255,"vw":119.994162},{"c":120.01,"h":120.07,"l":119.965,"n":156,"o":120.07,"t":"2026-10-19T16:30:00Z","v":5084,"vw":119.999268},{"c":120.055,"h":120.055,"l":119.935,"n":84,"o":120.015,"t":"2026-10-19T16:35:00Z","v":3591,"vw":119.989191},{"c":120.13,"h":120.17,"l":120.04,"n":97,"o":120.05,"t":"2026-10-19T16:40:00Z","v":3004,"vw":120.104501},{"c":119.96,"h":120.08,"l":119.96,"n":68,"o":120.08,"t":"2026-10-19T16:45:00Z","v":2842,"vw":120.034737},{"c":120.01,"h":120.055,"l":119.98,"n":127,"o":120,"t":"2026-10-19T16:50:00Z","v":4161,"vw":120.006901},{"c":120.14,"h":120.14,"l":120.005,"n":60,"o":120.005,"t":"2026-10-19T16:55:00Z","v":1864,"vw":120.081666},{"c":120.07,"h":120.165,"l":120.07,"n":100,"o":120.14,"t":"2026-10-19T17:00:00Z","v":4256,"vw":120.115821},{"c":120.05,"h":120.13,"l":120.05,"n":96,"o":120.1,"t":"2026-10-19T17:05:00Z","v":3363,"vw":120.078049},{"c":120.055,"h":120.07,"l":120.01,"n":79,"o":120.07,"t":"2026-10-19T17:10:00Z","v":2671,"vw":120.0358},{"c":120.0525,"h":120.115,"l":120.01,"n":113,"o":120.045,"t":"2026-10-19T17:15:00Z","v":3899,"vw":120.06767},{"c":120.02,"h":120.05,"l":120.01,"n":86,"o":120.05,"t":"2026-10-19T17:20:00Z","v":3403,"vw":120.028148},{"c":120,"h":120.07,"l":119.98,"n":132,"o":119.99,"t":"2026-10-19T17:25:00Z","v":5354,"vw":120.014207},{"c":119.965,"h":120.0199,"l":119.885,"n":180,"o":120.0199,"t":"2026-10-19T17:30:00Z","v":15155,"vw":119.975466},{"c":119.955,"h":120.01,"l":119.955,"n":103,"o":119.97,"t":"2026-10-19T17:35:00Z","v":6046,"vw":119.972631},{"c":120.025,"h":120.05,"l":119.94,"n":226,"o":119.96,"t":"2026-10-19T17:40:00Z","v":7331,"vw":119.989108},{"c":120.125,"h":120.125,"l":120.04,"n":124,"o":120.04,"t":"2026-10-19T17:45:00Z","v":5240,"vw":120.077848},{"c":120.255,"h":120.255,"l":120.12,"n":94,"o":120.12,"t":"2026-10-19T17:50:00Z","v":2999,"vw":120.191945},{"c":120.34,"h":120.37,"l":120.27,"n":205,"o":120.27,"t":"2026-10-19T17:55:00Z","v":8209,"vw":120.316635},{"c":120.455,"h":120.455,"l":120.34,"n":149,"o":120.385,"t":"2026-10-19T18:00:00Z","v":4271,"vw":120.386917},{"c":120.39,"h":120.535,"l":120.39,"n":243,"o":120.46,"t":"2026-10-19T18:05:00Z","v":14132,"vw":120.474036},{"c":120.395,"h":120.42,"l":120.29,"n":251,"o":120.385,"t":"2026-10-19T18:10:00Z","v":17828,"vw":120.336457},{"c":120.27,"h":120.44,"l":120.25,"n":173,"o":120.415,"t":"2026-10-19T18:15:00Z","v":13149,"vw":120.353141},{"c":120.31,"h":120.31,"l":120.24,"n":165,"o":120.285,"t":"2026-10-19T18:20:00Z","v":5350,"vw":120.257692},{"c":120.31,"h":120.325,"l":120.185,"n":187,"o":120.325,"t":"2026-10-19T18:25:00Z","v":9081,"vw":120.281985},{"c":120.33,"h":120.335,"l":120.255,"n":111,"o":120.3,"t":"2026-10-19T18:30:00Z","v":3833,"vw":120.309718},{"c":120.32,"h":120.35,"l":120.2701,"n":135,"o":120.3,"t":"2026-10-19T18:35:00Z","v":7690,"vw":120.308362},{"c":120.36,"h":120.36,"l":120.27,"n":187,"o":120.31,"t":"2026-10-19T18:40:00Z","v":9077,"vw":120.306033},{"c":120.39,"h":120.39,"l":120.34,"n":141,"o":120.37,"t":"2026-10-19T18:45:00Z","v":7361,"vw":120.369911},{"c":120.415,"h":120.45,"l":120.36,"n":217,"o":120.37,"t":"2026-10-19T18:50:00Z","v":6316,"vw":120.400466},{"c":120.44,"h":120.46,"l":120.4,"n":208,"o":120.4,"t":"2026-10-19T18:55:00Z","v":6945,"vw":120.422396},{"c":120.29,"h":120.4285,"l":120.25,"n":286,"o":120.4285,"t":"2026-10-19T19:00:00Z","v":18091,"vw":120.299925},{"c":120.295,"h":120.32,"l":120.23,"n":193,"o":120.28,"t":"2026-10-19T19:05:00Z","v":8690,"vw":120.275185},{"c":120.36,"h":120.41,"l":120.28,"n":229,"o":120.295,"t":"2026-10-19T19:10:00Z","v":10160,"vw":120.340258},{"c":120.41,"h":120.41,"l":120.3,"n":199,"o":120.385,"t":"2026-10-19T19:15:00Z","v":9701,"vw":120.348121},{"c":120.415,"h":120.45,"l":120.34,"n":266,"o":120.4,"t":"2026-10-19T19:20:00Z","v":14087,"vw":120.401426},{"c":120.385,"h":120.5,"l":120.38,"n":331,"o":120.45,"t":"2026-10-19T19:25:00Z","v":17655,"vw":120.427803},{"c":120.31,"h":120.4,"l":120.285,"n":428,"o":120.39,"t":"2026-10-19T19:30:00Z","v":23260,"vw":120.338207},{"c":120.25,"h":120.33,"l":120.2,"n":431,"o":120.33,"t":"2026-10-19T19:35:00Z","v":16122,"vw":120.251199},{"c":120.25,"h":120.28,"l":120.21,"n":594,"o":120.265,"t":"2026-10-19T19:40:00Z","v":27710,"vw":120.242496},{"c":120.24,"h":120.26,"l":120.13,"n":522,"o":120.26,"t":"2026-10-19T19:45:00Z","v":25142,"vw":120.194227},{"c":120.125,"h":120.27,"l":120.06,"n":752,"o":120.26,"t":"2026-10-19T19:50:00Z","v":27069,"vw":120.129954},{"c":120.09,"h":120.22,"l":120.08,"n":2202,"o":120.12,"t":"2026-10-19T19:55:00Z","v":107502,"vw":120.130851},{"c":120.09,"h":120.09,"l":120.09,"n":17,"o":120.09,"t":"2026-10-19T20:00:00Z","v":71190,"vw":120.09},{"c":120.09,"h":120.09,"l":120.09,"n":2,"o":120.09,"t":"2026-10-19T20:25:00Z","v":22553,"vw":120.09},{"c":120.97,"h":121.07,"l":120.58,"n":145,"o":120.76,"t":"2026-10-20T13:30:00Z","v":7154,"vw":120.783609},{"c":121.01,"h":121.21,"l":120.95,"n":84,"o":120.95,"t":"2026-10-20T13:35:00Z","v":8928,"vw":121.104444},{"c":121.46,"h":121.55,"l":121.24,"n":163,"o":121.275,"t":"2026-10-20T13:40:00Z","v":7414,"vw":121.374739},{"c":120.95,"h":121.52,"l":120.93,"n":186,"o":121.52,"t":"2026-10-20T13:45:00Z","v":9784,"vw":121.254273},{"c":121.32,"h":121.32,"l":121.01,"n":58,"o":121.01,"t":"2026-10-20T13:50:00Z","v":3088,"vw":121.168911},{"c":121.3,"h":121.33,"l":121.16,"n":81,"o":121.23,"t":"2026-10-20T13:55:00Z","v":3256,"vw":121.243424},{"c":121.03,"h":121.225,"l":121.01,"n":122,"o":121.21,"t":"2026-10-20T14:00:00Z","v":4269,"vw":121.100438},{"c":120.97,"h":121.11,"l":120.91,"n":46,"o":121.11,"t":"2026-10-20T14:05:00Z","v":1835,"vw":120.997917},{"c":120.9,"h":121.065,"l":120.82,"n":165,"o":121.06,"t":"2026-10-20T14:10:00Z","v":6993,"vw":120.93859},{"c":121.04,"h":121.04,"l":120.89,"n":125,"o":120.925,"t":"2026-10-20T14:15:00Z","v":5420,"vw":120.948077},{"c":120.95,"h":121.13,"l":120.95,"n":121,"o":121.05,"t":"2026-10-20T14:20:00Z","v":4140,"vw":121.043519},{"c":121.07,"h":121.07,"l":120.9,"n":149,"o":120.91,"t":"2026-10-20T14:25:00Z","v":5356,"vw":120.988481},{"c":121.25,"h":121.305,"l":121.215,"n":106,"o":121.22,"t":"2026-10-20T14:30:00Z","v":3860,"vw":121.239732},{"c":121.35,"h":121.39,"l":121.18,"n":192,"o":121.26,"t":"2026-10-20T14:35:00Z","v":9915,"vw":121.294308},{"c":121.46,"h":121.51,"l":121.355,"n":94,"o":121.355,"t":"2026-10-20T14:40:00Z","v":2631,"vw":121.45039},{"c":121.64,"h":121.65,"l":121.45,"n":267,"o":121.45,"t":"2026-10-20T14:45:00Z","v":16296,"vw":121.562853},{"c":121.7,"h":121.77,"l":121.63,"n":76,"o":121.735,"t":"2026-10-20T14:50:00Z","v":2382,"vw":121.71},{"c":121.755,"h":121.85,"l":121.72,"n":96,"o":121.72,"t":"2026-10-20T14:55:00Z","v":3157,"vw":121.759456},{"c":121.5,"h":121.7,"l":121.41,"n":221,"o":121.7,"t":"2026-10-20T15:00:00Z","v":20247,"vw":121.520666},{"c":121.5325,"h":121.63,"l":121.42,"n":165,"o":121.5,"t":"2026-10-20T15:05:00Z","v":9918,"vw":121.505659},{"c":121.47,"h":121.62,"l":121.41,"n":161,"o":121.515,"t":"2026-10-20T15:10:00Z","v":13227,"vw":121.530289},{"c":121.55,"h":121.57,"l":121.5,"n":91,"o":121.52,"t":"2026-10-20T15:15:00Z","v":3118,"vw":121.539},{"c":121.645,"h":121.74,"l":121.61,"n":66,"o":121.61,"t":"2026-10-20T15:20:00Z","v":2533,"vw":121.64921},{"c":121.39,"h":121.64,"l":121.38,"n":131,"o":121.635,"t":"2026-10-20T15:25:00Z","v":11311,"vw":121.478084},{"c":121.235,"h":121.41,"l":121.22,"n":91,"o":121.41,"t":"2026-10-20T15:30:00Z","v":2703,"vw":121.286607},{"c":121.2,"h":121.23,"l":121.145,"n":85,"o":121.23,"t":"2026-10-20T15:35:00Z","v":2746,"vw":121.189333},{"c":121.05,"h":121.205,"l":121.02,"n":169,"o":121.205,"t":"2026-10-20T15:40:00Z","v":8534,"vw":121.120943},{"c":121.075,"h":121.095,"l":121.0225,"n":92,"o":121.05,"t":"2026-10-20T15:45:00Z","v":4149,"vw":121.066894},{"c":121.06,"h":121.11,"l":120.92,"n":141,"o":121.11,"t":"2026-10-20T15:50:00Z","v":4811,"vw":121.036402},{"c":121.09,"h":121.195,"l":121.08,"n":75,"o":121.08,"t":"2026-10-20T15:55:00Z","v":2869,"vw":121.126066},{"c":121.065,"h":121.11,"l":121.06,"n":119,"o":121.07,"t":"2026-10-20T16:00:00Z","v":4737,"vw":121.077642},{"c":121.15,"h":121.15,"l":121.02,"n":102,"o":121.05,"t":"2026-10-20T16:05:00Z","v":3431,"vw":121.086585},{"c":121.12,"h":121.12,"l":121.08,"n":33,"o":121.08,"t":"2026-10-20T16:10:00Z","v":658,"vw":121.11},{"c":120.875,"h":121.145,"l":120.875,"n":115,"o":121.145,"t":"2026-10-20T16:15:00Z","v":4896,"vw":121.030473},{"c":120.83,"h":120.89,"l":120.76,"n":123,"o":120.88,"t":"2026-10-20T16:20:00Z","v":4077,"vw":120.832919},{"c":120.925,"h":120.925,"l":120.79,"n":97,"o":120.79,"t":"2026-10-20T16:25:00Z","v":1835,"vw":120.877196},{"c":120.85,"h":120.97,"l":120.85,"n":112,"o":120.935,"t":"2026-10-20T16:30:00Z","v":5895,"vw":120.921017},{"c":120.865,"h":120.9,"l":120.825,"n":77,"o":120.825,"t":"2026-10-20T16:35:00Z","v":1845,"vw":120.864762},{"c":120.91,"h":120.925,"l":120.91,"n":15,"o":120.925,"t":"2026-10-20T16:40:00Z","v":342,"vw":120.915},{"c":120.99,"h":120.99,"l":120.91,"n":113,"o":120.91,"t":"2026-10-20T16:45:00Z","v":4749,"vw":120.933255},{"c":120.78,"h":121,"l":120.775,"n":134,"o":120.99,"t":"2026-10-20T16:50:00Z","v":4018,"vw":120.928491},{"c":120.77,"h":120.79,"l":120.73,"n":96,"o":120.77,"t":"2026-10-20T16:55:00Z","v":1792,"vw":120.768125},{"c":120.71,"h":120.81,"l":120.71,"n":49,"o":120.8,"t":"2026-10-20T17:00:00Z","v":872,"vw":120.773333},{"c":120.71,"h":120.72,"l":120.65,"n":64,"o":120.675,"t":"2026-10-20T17:05:00Z","v":1271,"vw":120.683571},{"c":120.78,"h":120.8,"l":120.68,"n":122,"o":120.72,"t":"2026-10-20T17:10:00Z","v":5800,"vw":120.740366},{"c":120.7,"h":120.78,"l":120.61,"n":85,"o":120.78,"t":"2026-10-20T17:15:00Z","v":1641,"vw":120.708333},{"c":120.77,"h":120.77,"l":120.68,"n":101,"o":120.71,"t":"2026-10-20T17:20:00Z","v":2284,"vw":120.715361},{"c":120.83,"h":120.84,"l":120.73,"n":68,"o":120.73,"t":"2026-10-20T17:25:00Z","v":1957,"vw":120.792293},{"c":120.75,"h":120.87,"l":120.75,"n":70,"o":120.87,"t":"2026-10-20T17:30:00Z","v":2014,"vw":120.821284},{"c":120.7907,"h":120.83,"l":120.76,"n":98,"o":120.79,"t":"2026-10-20T17:35:00Z","v":1845,"vw":120.800064},{"c":121.05,"h":121.13,"l":120.82,"n":275,"o":120.83,"t":"2026-10-20T17:40:00Z","v":8571,"vw":121.011756},{"c":121.13,"h":121.14,"l":121.08,"n":94,"o":121.14,"t":"2026-10-20T17:45:00Z","v":3374,"vw":121.106064},{"c":121.155,"h":121.18,"l":121.11,"n":139,"o":121.115,"t":"2026-10-20T17:50:00Z","v":4010,"vw":121.139373},{"c":121.21,"h":121.22,"l":121.14,"n":131,"o":121.2,"t":"2026-10-20T17:55:00Z","v":3404,"vw":121.173947},{"c":121.24,"h":121.27,"l":121.17,"n":124,"o":121.17,"t":"2026-10-20T18:00:00Z","v":2445,"vw":121.202248},{"c":121.25,"h":121.26,"l":121.17,"n":137,"o":121.21,"t":"2026-10-20T18:05:00Z","v":3766,"vw":121.219398},{"c":121.25,"h":121.35,"l":121.225,"n":182,"o":121.225,"t":"2026-10-20T18:10:00Z","v":6772,"vw":121.299479},{"c":121.24,"h":121.3301,"l":121.235,"n":139,"o":121.275,"t":"2026-10-20T18:15:00Z","v":5580,"vw":121.3024},{"c":121.24,"h":121.25,"l":121.16,"n":168,"o":121.22,"t":"2026-10-20T18:20:00Z","v":7954,"vw":121.205452},{"c":121.14,"h":121.23,"l":121.14,"n":81,"o":121.23,"t":"2026-10-20T18:25:00Z","v":2798,"vw":121.194091},{"c":121.28,"h":121.3,"l":121.17,"n":154,"o":121.18,"t":"2026-10-20T18:30:00Z","v":6305,"vw":121.201297},{"c":121.32,"h":121.3618,"l":121.275,"n":120,"o":121.29,"t":"2026-10-20T18:35:00Z","v":4152,"vw":121.312326},{"c":121.31,"h":121.34,"l":121.31,"n":77,"o":121.34,"t":"2026-10-20T18:40:00Z","v":2663,"vw":121.319403},{"c":121.265,"h":121.3,"l":121.2,"n":212,"o":121.3,"t":"2026-10-20T18:45:00Z","v":7475,"vw":121.255375},{"c":121.285,"h":121.32,"l":121.25,"n":88,"o":121.25,"t":"2026-10-20T18:50:00Z","v":4013,"vw":121.276444},{"c":121.22,"h":121.32,"l":121.2,"n":199,"o":121.31,"t":"2026-10-20T18:55:00Z","v":7325,"vw":121.258724},{"c":121.23,"h":121.26,"l":121.21,"n":103,"o":121.25,"t":"2026-10-20T19:00:00Z","v":3662,"vw":121.228806},{"c":121.24,"h":121.29,"l":121.11,"n":324,"o":121.2,"t":"2026-10-20T19:05:00Z","v":17044,"vw":121.184332},{"c":121.185,"h":121.285,"l":121.18,"n":181,"o":121.245,"t":"2026-10-20T19:10:00Z","v":8474,"vw":121.246336},{"c":121.2075,"h":121.215,"l":121.18,"n":187,"o":121.185,"t":"2026-10-20T19:15:00Z","v":7031,"vw":121.207296},{"c":121.29,"h":121.29,"l":121.16,"n":243,"o":121.23,"t":"2026-10-20T19:20:00Z","v":6349,"vw":121.202727},{"c":121.27,"h":121.4,"l":121.25,"n":206,"o":121.32,"t":"2026-10-20T19:25:00Z","v":7752,"vw":121.332293},{"c":121.115,"h":121.24,"l":121.08,"n":367,"o":121.24,"t":"2026-10-20T19:30:00Z","v":14382,"vw":121.129835},{"c":120.975,"h":121.12,"l":120.975,"n":491,"o":121.115,"t":"2026-10-20T19:35:00Z","v":23723,"vw":121.052085},{"c":121,"h":121.06,"l":120.91,"n":421,"o":120.99,"t":"2026-10-20T19:40:00Z","v":26003,"vw":120.970624},{"c":121.15,"h":121.18,"l":120.92,"n":532,"o":120.99,"t":"2026-10-20T19:45:00Z","v":33964,"vw":121.035563},{"c":121.25,"h":121.345,"l":121.18,"n":560,"o":121.18,"t":"2026-10-20T19:50:00Z","v":30486,"vw":121.282558},{"c":121.26,"h":121.33,"l":121.2,"n":2042,"o":121.23,"t":"2026-10-20T19:55:00Z","v":119544,"vw":121.276482},{"c":121.25,"h":121.25,"l":121.25,"n":32,"o":121.25,"t":"2026-10-20T20:00:00Z","v":73665,"vw":121.25},{"c":121.38,"h":121.38,"l":120.8,"n":167,"o":120.8,"t":"2026-10-21T13:30:00Z","v":12035,"vw":121.035517},{"c":121.62,"h":121.62,"l":121.39,"n":72,"o":121.39,"t":"2026-10-21T13:35:00Z","v":2125,"vw":121.4885},{"c":121.92,"h":121.98,"l":121.575,"n":118,"o":121.575,"t":"2026-10-21T13:40:00Z","v":5682,"vw":121.788571},{"c":121.76,"h":121.92,"l":121.72,"n":78,"o":121.91,"t":"2026-10-21T13:45:00Z","v":4786,"vw":121.843019},{"c":122.09,"h":122.13,"l":121.74,"n":124,"o":121.78,"t":"2026-10-21T13:50:00Z","v":7758,"vw":121.955673},{"c":121.74,"h":122.115,"l":121.74,"n":105,"o":122.09,"t":"2026-10-21T13:55:00Z","v":4661,"vw":121.909718},{"c":121.64,"h":121.765,"l":121.58,"n":154,"o":121.71,"t":"2026-10-21T14:00:00Z","v":7831,"vw":121.681314},{"c":121.69,"h":121.73,"l":121.57,"n":116,"o":121.67,"t":"2026-10-21T14:05:00Z","v":4979,"vw":121.658429},{"c":122.165,"h":122.165,"l":121.725,"n":146,"o":121.725,"t":"2026-10-21T14:10:00Z","v":7355,"vw":122.056147},{"c":121.985,"h":122.18,"l":121.985,"n":131,"o":122.135,"t":"2026-10-21T14:15:00Z","v":5695,"vw":122.096445},{"c":121.84,"h":122.05,"l":121.83,"n":259,"o":121.98,"t":"2026-10-21T14:20:00Z","v":28861,"vw":121.950351},{"c":121.76,"h":121.82,"l":121.705,"n":165,"o":121.82,"t":"2026-10-21T14:25:00Z","v":5007,"vw":121.766743},{"c":121.72,"h":121.76,"l":121.67,"n":83,"o":121.71,"t":"2026-10-21T14:30:00Z","v":3511,"vw":121.701629},{"c":122.065,"h":122.065,"l":121.73,"n":278,"o":121.73,"t":"2026-10-21T14:35:00Z","v":29159,"vw":121.974341},{"c":122.09,"h":122.1,"l":121.8875,"n":208,"o":122.09,"t":"2026-10-21T14:40:00Z","v":11681,"vw":121.997264},{"c":122.13,"h":122.17,"l":122.07,"n":155,"o":122.07,"t":"2026-10-21T14:45:00Z","v":6199,"vw":122.142458},{"c":122.05,"h":122.15,"l":121.975,"n":303,"o":122.14,"t":"2026-10-21T14:50:00Z","v":24527,"vw":122.04998},{"c":122.2991,"h":122.35,"l":122.12,"n":219,"o":122.17,"t":"2026-10-21T14:55:00Z","v":19572,"vw":122.263591},{"c":122.305,"h":122.34,"l":122.1,"n":199,"o":122.23,"t":"2026-10-21T15:00:00Z","v":11335,"vw":122.246438},{"c":122.24,"h":122.335,"l":122.21,"n":144,"o":122.27,"t":"2026-10-21T15:05:00Z","v":5791,"vw":122.271263},{"c":122.41,"h":122.41,"l":122.23,"n":151,"o":122.26,"t":"2026-10-21T15:10:00Z","v":6090,"vw":122.315298},{"c":122.495,"h":122.55,"l":122.39,"n":214,"o":122.445,"t":"2026-10-21T15:15:00Z","v":19939,"vw":122.45356},{"c":122.4,"h":122.495,"l":122.36,"n":129,"o":122.49,"t":"2026-10-21T15:20:00Z","v":8485,"vw":122.449612},{"c":122.585,"h":122.6,"l":122.36,"n":284,"o":122.38,"t":"2026-10-21T15:25:00Z","v":11047,"vw":122.477111},{"c":122.585,"h":122.59,"l":122.48,"n":244,"o":122.55,"t":"2026-10-21T15:30:00Z","v":12150,"vw":122.556055},{"c":122.595,"h":122.65,"l":122.52,"n":201,"o":122.59,"t":"2026-10-21T15:35:00Z","v":13644,"vw":122.587745},{"c":122.545,"h":122.61,"l":122.5,"n":166,"o":122.595,"t":"2026-10-21T15:40:00Z","v":8101,"vw":122.541198},{"c":122.545,"h":122.62,"l":122.51,"n":148,"o":122.56,"t":"2026-10-21T15:45:00Z","v":8424,"vw":122.581796},{"c":122.52,"h":122.57,"l":122.5,"n":118,"o":122.55,"t":"2026-10-21T15:50:00Z","v":5264,"vw":122.526075},{"c":122.585,"h":122.585,"l":122.43,"n":136,"o":122.515,"t":"2026-10-21T15:55:00Z","v":5606,"vw":122.489712},{"c":122.55,"h":122.65,"l":122.55,"n":151,"o":122.58,"t":"2026-10-21T16:00:00Z","v":10422,"vw":122.599651},{"c":122.45,"h":122.63,"l":122.4,"n":136,"o":122.575,"t":"2026-10-21T16:05:00Z","v":17958,"vw":122.575352},{"c":122.59,"h":122.59,"l":122.475,"n":83,"o":122.475,"t":"2026-10-21T16:10:00Z","v":3644,"vw":122.549748},{"c":122.635,"h":122.65,"l":122.58,"n":69,"o":122.58,"t":"2026-10-21T16:15:00Z","v":1790,"vw":122.608571},{"c":122.52,"h":122.62,"l":122.48,"n":77,"o":122.62,"t":"2026-10-21T16:20:00Z","v":2239,"vw":122.5487},{"c":122.47,"h":122.53,"l":122.42,"n":69,"o":122.5,"t":"2026-10-21T16:25:00Z","v":2618,"vw":122.48697},{"c":122.45,"h":122.485,"l":122.45,"n":35,"o":122.46,"t":"2026-10-21T16:30:00Z","v":1208,"vw":122.46125},{"c":122.55,"h":122.555,"l":122.38,"n":133,"o":122.49,"t":"2026-10-21T16:35:00Z","v":4192,"vw":122.478478},{"c":122.35,"h":122.51,"l":122.35,"n":74,"o":122.5,"t":"2026-10-21T16:40:00Z","v":3300,"vw":122.40892},{"c":122.39,"h":122.39,"l":122.34,"n":78,"o":122.34,"t":"2026-10-21T16:45:00Z","v":1984,"vw":122.361467},{"c":122.5101,"h":122.5101,"l":122.375,"n":103,"o":122.375,"t":"2026-10-21T16:55:00Z","v":2111,"vw":122.45802},{"c":122.52,"h":122.55,"l":122.51,"n":54,"o":122.53,"t":"2026-10-21T17:00:00Z","v":1447,"vw":122.520908},{"c":122.55,"h":122.55,"l":122.455,"n":64,"o":122.46,"t":"2026-10-21T17:05:00Z","v":1259,"vw":122.476014},{"c":122.59,"h":122.59,"l":122.59,"n":15,"o":122.59,"t":"2026-10-21T17:10:00Z","v":218,"vw":122.59},{"c":122.51,"h":122.6,"l":122.51,"n":64,"o":122.59,"t":"2026-10-21T17:15:00Z","v":1589,"vw":122.561905},{"c":122.53,"h":122.53,"l":122.52,"n":74,"o":122.52,"t":"2026-10-21T17:20:00Z","v":1020,"vw":122.526667},{"c":122.58,"h":122.5899,"l":122.509,"n":81,"o":122.52,"t":"2026-10-21T17:25:00Z","v":1988,"vw":122.527991},{"c":122.62,"h":122.6999,"l":122.59,"n":106,"o":122.61,"t":"2026-10-21T17:30:00Z","v":2864,"vw":122.637448},{"c":122.655,"h":122.68,"l":122.655,"n":41,"o":122.68,"t":"2026-10-21T17:35:00Z","v":2026,"vw":122.676617},{"c":122.645,"h":122.73,"l":122.59,"n":170,"o":122.715,"t":"2026-10-21T17:40:00Z","v":6595,"vw":122.670675},{"c":122.615,"h":122.72,"l":122.56,"n":122,"o":122.69,"t":"2026-10-21T17:45:00Z","v":3905,"vw":122.606224},{"c":122.63,"h":122.63,"l":122.525,"n":195,"o":122.58,"t":"2026-10-21T17:50:00Z","v":6365,"vw":122.578711},{"c":122.66,"h":122.67,"l":122.625,"n":89,"o":122.625,"t":"2026-10-21T17:55:00Z","v":2205,"vw":122.654135},{"c":122.69,"h":122.69,"l":122.61,"n":77,"o":122.67,"t":"2026-10-21T18:00:00Z","v":2348,"vw":122.648958},{"c":122.65,"h":122.77,"l":122.65,"n":279,"o":122.71,"t":"2026-10-21T18:05:00Z","v":10805,"vw":122.736777},{"c":122.66,"h":122.71,"l":122.64,"n":133,"o":122.66,"t":"2026-10-21T18:10:00Z","v":7348,"vw":122.674667},{"c":122.72,"h":122.79,"l":122.67,"n":183,"o":122.67,"t":"2026-10-21T18:15:00Z","v":23506,"vw":122.694592},{"c":122.64,"h":122.71,"l":122.63,"n":79,"o":122.71,"t":"2026-10-21T18:20:00Z","v":2730,"vw":122.65181},{"c":122.585,"h":122.72,"l":122.585,"n":131,"o":122.72,"t":"2026-10-21T18:25:00Z","v":4577,"vw":122.679231},{"c":122.38,"h":122.59,"l":122.38,"n":280,"o":122.57,"t":"2026-10-21T18:30:00Z","v":17135,"vw":122.491855},{"c":122.505,"h":122.505,"l":122.35,"n":140,"o":122.365,"t":"2026-10-21T18:35:00Z","v":11836,"vw":122.373611},{"c":122.51,"h":122.529,"l":122.485,"n":125,"o":122.485,"t":"2026-10-21T18:40:00Z","v":4431,"vw":122.509137},{"c":122.23,"h":122.5,"l":122.23,"n":285,"o":122.5,"t":"2026-10-21T18:45:00Z","v":16616,"vw":122.354927},{"c":122.06,"h":122.26,"l":122.05,"n":170,"o":122.26,"t":"2026-10-21T18:50:00Z","v":7370,"vw":122.153689},{"c":121.84,"h":122.07,"l":121.73,"n":300,"o":122.07,"t":"2026-10-21T18:55:00Z","v":16480,"vw":121.846729},{"c":121.61,"h":121.8,"l":121.55,"n":271,"o":121.79,"t":"2026-10-21T19:00:00Z","v":10198,"vw":121.662857},{"c":121.67,"h":121.755,"l":121.52,"n":165,"o":121.615,"t":"2026-10-21T19:05:00Z","v":4777,"vw":121.606605},{"c":121.77,"h":121.83,"l":121.64,"n":104,"o":121.64,"t":"2026-10-21T19:10:00Z","v":3177,"vw":121.712941},{"c":121.91,"h":121.99,"l":121.89,"n":303,"o":121.9225,"t":"2026-10-21T19:15:00Z","v":9876,"vw":121.943201},{"c":121.935,"h":122.03,"l":121.91,"n":171,"o":121.96,"t":"2026-10-21T19:20:00Z","v":4781,"vw":121.966146},{"c":122.08,"h":122.125,"l":121.96,"n":250,"o":121.97,"t":"2026-10-21T19:25:00Z","v":6149,"vw":122.017012},{"c":122.03,"h":122.125,"l":122.02,"n":154,"o":122.095,"t":"2026-10-21T19:30:00Z","v":4567,"vw":122.077468},{"c":122.12,"h":122.135,"l":122.04,"n":217,"o":122.075,"t":"2026-10-21T19:35:00Z","v":6050,"vw":122.075758},{"c":122.24,"h":122.27,"l":122.14,"n":328,"o":122.14,"t":"2026-10-21T19:40:00Z","v":14603,"vw":122.208514},{"c":122.235,"h":122.365,"l":122.195,"n":385,"o":122.25,"t":"2026-10-21T19:45:00Z","v":12421,"vw":122.278785},{"c":122.12,"h":122.21,"l":122.08,"n":611,"o":122.21,"t":"2026-10-21T19:50:00Z","v":19576,"vw":122.145918},{"c":122.075,"h":122.21,"l":122.045,"n":1664,"o":122.12,"t":"2026-10-21T19:55:00Z","v":87149,"vw":122.101415},{"c":122.05,"h":122.05,"l":122.05,"n":20,"o":122.05,"t":"2026-10-21T20:00:00Z","v":83533,"vw":122.05}],"history":[{"c":112.26,"h":114,"l":112.12,"n":17659,"o":113.6,"t":"2024-10-21T04:00:00Z","v":1336909,"vw":112.620154},{"c":112.24,"h":112.81,"l":111.24,"n":25134,"o":112.76,"t":"2024-10-22T04:00:00Z","v":2027110,"vw":111.845686},{"c":111.99,"h":114.9,"l":111.89,"n":28368,"o":113.57,"t":"2024-10-23T04:00:00Z","v":2749651,"vw":113.284026},{"c":110.82,"h":112.68,"l":110.22,"n":25432,"o":111.34,"t":"2024-10-24T04:00:00Z","v":1749919,"vw":110.898789},{"c":110.97,"h":111.67,"l":110.63,"n":16515,"o":111.16,"t":"2024-10-25T04:00:00Z","v":1099195,"vw":111.164992},{"c":111.21,"h":111.94,"l":110.73,"n":12266,"o":110.99,"t":"2024-10-28T04:00:00Z","v":844937,"vw":111.379467},{"c":110.29,"h":111.52,"l":110.21,"n":14184,"o":111.12,"t":"2024-10-29T04:00:00Z","v":925315,"vw":110.726232},{"c":109.81,"h":110.615,"l":109.66,"n":12670,"o":110.36,"t":"2024-10-30T04:00:00Z","v":862869,"vw":110.096383},{"c":107.92,"h":109.69,"l":107.88,"n":13856,"o":109.67,"t":"2024-10-31T04:00:00Z","v":967001,"vw":108.426733},{"c":108.21,"h":108.88,"l":107.61,"n":14909,"o":108.45,"t":"2024-11-01T04:00:00Z","v":801392,"vw":108.197013},{"c":108,"h":109.25,"l":107.54,"n":13028,"o":108.07,"t":"2024-11-04T05:00:00Z","v":1087484,"vw":108.082108},{"c":109.01,"h":109.07,"l":107.7,"n":13402,"o":107.79,"t":"2024-11-05T05:00:00Z","v":870041,"vw":108.468852},{"c":112.32,"h":112.78,"l":107.82,"n":29439,"o":110,"t":"2024-11-06T05:00:00Z","v":2429185,"vw":110.779181},{"c":113.34,"h":114.13,"l":111.92,"n":25718,"o":112.68,"t":"2024-11-07T05:00:00Z","v":1838148,"vw":113.251763},{"c":110.8,"h":113.0807,"l":110.44,"n":14904,"o":112.93,"t":"2024-11-08T05:00:00Z","v":1018526,"vw":111.253215},{"c":111.64,"h":112.86,"l":111.38,"n":11936,"o":111.5,"t":"2024-11-11T05:00:00Z","v":955480,"vw":111.970284},{"c":111.57,"h":112.92,"l":110.7976,"n":17581,"o":111.66,"t":"2024-11-12T05:00:00Z","v":1130860,"vw":111.556992},{"c":111.39,"h":111.7,"l":110.02,"n":15830,"o":111.08,"t":"2024-11-13T05:00:00Z","v":1044329,"vw":111.147323},{"c":110.05,"h":112.025,"l":109.8,"n":18334,"o":111.41,"t":"2024-11-14T05:00:00Z","v":1074821,"vw":110.291815},{"c":108.9,"h":110,"l":108.645,"n":19506,"o":109.35,"t":"2024-11-15T05:00:00Z","v":1417889,"vw":109.138202},{"c":108.53,"h":109.12,"l":107.93,"n":11839,"o":109,"t":"2024-11-18T05:00:00Z","v":926467,"vw":108.508686},{"c":106.71,"h":108.09,"l":106.4,"n":25193,"o":107.68,"t":"2024-11-19T05:00:00Z","v":2122291,"vw":106.746784},{"c":106.84,"h":106.97,"l":105.28,"n":15401,"o":106.75,"t":"2024-11-20T05:00:00Z","v":1116977,"vw":106.244247},{"c":109.2,"h":109.26,"l":106.785,"n":14691,"o":107.04,"t":"2024-11-21T05:00:00Z","v":1038178,"vw":108.509945},{"c":111.24,"h":111.41,"l":108.735,"n":16979,"o":109.06,"t":"2024-11-22T05:00:00Z","v":1419763,"vw":110.917829},{"c":111.78,"h":112.975,"l":111.45,"n":17417,"o":111.86,"t":"2024-11-25T05:00:00Z","v":1850106,"vw":112.112801},{"c":109.64,"h":110.93,"l":108.1,"n":19399,"o":110.39,"t":"2024-11-26T05:00:00Z","v":1221937,"vw":109.133969},{"c":111.26,"h":111.81,"l":108.945,"n":13397,"o":109.48,"t":"2024-11-27T05:00:00Z","v":1162471,"vw":111.256517},{"c":111.69,"h":112.06,"l":110.54,"n":8177,"o":111.06,"t":"2024-11-29T05:00:00Z","v":551866,"vw":111.724816},{"c":111.12,"h":111.5,"l":110.5401,"n":16852,"o":111.33,"t":"2024-12-02T05:00:00Z","v":1693279,"vw":111.158424},{"c":109.16,"h":111.67,"l":108.96,"n":20455,"o":111.58,"t":"2024-12-03T05:00:00Z","v":1218469,"vw":109.446699},{"c":109.66,"h":109.85,"l":108.89,"n":17182,"o":109.25,"t":"2024-12-04T05:00:00Z","v":1030522,"vw":109.480675},{"c":109.31,"h":109.93,"l":108.4419,"n":24486,"o":109.67,"t":"2024-12-05T05:00:00Z","v":3716169,"vw":108.910153},{"c":106.96,"h":109.5,"l":106.88,"n":24251,"o":109.36,"t":"2024-12-06T05:00:00Z","v":1569201,"vw":107.582316},{"c":106.38,"h":108.17,"l":106.34,"n":21694,"o":106.64,"t":"2024-12-09T05:00:00Z","v":2514603,"vw":107.036345},{"c":106.3,"h":107.1,"l":105.82,"n":17588,"o":106.44,"t":"2024-12-10T05:00:00Z","v":1169901,"vw":106.535816},{"c":105.13,"h":106.62,"l":104.975,"n":22688,"o":106.26,"t":"2024-12-11T05:00:00Z","v":1438363,"vw":105.474319},{"c":104.67,"h":105.34,"l":104.08,"n":21202,"o":105.34,"t":"2024-12-12T05:00:00Z","v":1323962,"vw":104.63044},{"c":103.83,"h":105.04,"l":103.82,"n":17321,"o":104.69,"t":"2024-12-13T05:00:00Z","v":981292,"vw":104.240014},{"c":102.77,"h":104.08,"l":102.75,"n":19788,"o":103.68,"t":"2024-12-16T05:00:00Z","v":1327206,"vw":103.101395},{"c":102.95,"h":103.46,"l":102.29,"n":18505,"o":102.29,"t":"2024-12-17T05:00:00Z","v":1047222,"vw":103.045083},{"c":101.4,"h":103.62,"l":101.4,"n":18447,"o":102.64,"t":"2024-12-18T05:00:00Z","v":1068897,"vw":102.272732},{"c":100.62,"h":102.19,"l":100.321,"n":23206,"o":102.18,"t":"2024-12-19T05:00:00Z","v":1543542,"vw":101.024108},{"c":101.17,"h":102.27,"l":99.9,"n":17462,"o":100.7,"t":"2024-12-20T05:00:00Z","v":1847218,"vw":101.424479},{"c":102.47,"h":102.52,"l":100.5477,"n":14764,"o":100.67,"t":"2024-12-23T05:00:00Z","v":946931,"vw":101.757794},{"c":102.9,"h":102.91,"l":101.72,"n":5780,"o":102.35,"t":"2024-12-24T05:00:00Z","v":363802,"vw":102.456238},{"c":102.66,"h":102.94,"l":102.22,"n":9868,"o":102.51,"t":"2024-12-26T05:00:00Z","v":498744,"vw":102.577208},{"c":101.97,"h":103.22,"l":101.73,"n":12720,"o":102.3,"t":"2024-12-27T05:00:00Z","v":690899,"vw":102.271442},{"c":100.78,"h":101.36,"l":98.96,"n":12555,"o":101.19,"t":"2024-12-30T05:00:00Z","v":761856,"vw":100.942485},{"c":101.51,"h":101.71,"l":100.74,"n":12224,"o":100.81,"t":"2024-12-31T05:00:00Z","v":644379,"vw":101.364865},{"c":101.86,"h":102.75,"l":101.56,"n":20000,"o":101.89,"t":"2025-01-02T05:00:00Z","v":1193046,"vw":102.049853},{"c":102.53,"h":102.755,"l":102.02,"n":16277,"o":102.15,"t":"2025-01-03T05:00:00Z","v":802228,"vw":102.486572},{"c":103.61,"h":104.53,"l":103.12,"n":19115,"o":104.46,"t":"2025-01-06T05:00:00Z","v":1321203,"vw":103.819717},{"c":104.34,"h":105.1,"l":104.13,"n":20007,"o":104.65,"t":"2025-01-07T05:00:00Z","v":1302476,"vw":104.507542},{"c":102.4,"h":104.06,"l":102.245,"n":15799,"o":103.26,"t":"2025-01-08T05:00:00Z","v":1026021,"vw":102.700306},{"c":99.95,"h":102.43,"l":99.71,"n":22116,"o":102.43,"t":"2025-01-10T05:00:00Z","v":1554865,"vw":100.387159},{"c":100.26,"h":100.46,"l":99.33,"n":21116,"o":99.94,"t":"2025-01-13T05:00:00Z","v":1467112,"vw":100.018649},{"c":100.29,"h":101.0944,"l":99.86,"n":19161,"o":100.31,"t":"2025-01-14T05:00:00Z","v":1311971,"vw":100.323781},{"c":100.69,"h":101.69,"l":100.42,"n":12834,"o":101.49,"t":"2025-01-15T05:00:00Z","v":865465,"vw":100.992624},{"c":101.99,"h":102.09,"l":99.95,"n":21098,"o":100.67,"t":"2025-01-16T05:00:00Z","v":1463219,"vw":101.440083},{"c":101.52,"h":102.73,"l":101.52,"n":16373,"o":102.005,"t":"2025-01-17T05:00:00Z","v":1216869,"vw":102.013537},{"c":103.68,"h":104.11,"l":102.4529,"n":17500,"o":103.45,"t":"2025-01-21T05:00:00Z","v":1284012,"vw":103.575901},{"c":104.43,"h":105.155,"l":102.91,"n":17454,"o":103.37,"t":"2025-01-22T05:00:00Z","v":1068007,"vw":104.344991},{"c":106.25,"h":107.5601,"l":104.76,"n":23588,"o":104.94,"t":"2025-01-23T05:00:00Z","v":1584853,"vw":106.574715},{"c":105.54,"h":106.415,"l":105.46,"n":18464,"o":106.39,"t":"2025-01-24T05:00:00Z","v":1147238,"vw":105.757981},{"c":106.78,"h":106.8,"l":104.94,"n":21018,"o":105.01,"t":"2025-01-27T05:00:00Z","v":1347653,"vw":106.263311},{"c":105.12,"h":106.88,"l":104.89,"n":25535,"o":106.5,"t":"2025-01-28T05:00:00Z","v":1817057,"vw":105.707384},{"c":105.53,"h":106.04,"l":104.7,"n":15477,"o":105.46,"t":"2025-01-29T05:00:00Z","v":964947,"vw":105.325873},{"c":105.2,"h":106.61,"l":104.09,"n":23555,"o":106.01,"t":"2025-01-30T05:00:00Z","v":1586471,"vw":105.585548},{"c":104.51,"h":106.89,"l":103.25,"n":30301,"o":104,"t":"2025-01-31T05:00:00Z","v":2326445,"vw":105.193044},{"c":98.72,"h":101.61,"l":98.69,"n":35788,"o":100.1,"t":"2025-02-03T05:00:00Z","v":2560943,"vw":99.830799},{"c":101.71,"h":103.01,"l":100.45,"n":21638,"o":101.13,"t":"2025-02-04T05:00:00Z","v":1746412,"vw":101.894758},{"c":103.94,"h":103.99,"l":101.61,"n":18126,"o":101.61,"t":"2025-02-05T05:00:00Z","v":1191414,"vw":103.251226},{"c":103.18,"h":104.47,"l":102.7,"n":14238,"o":104,"t":"2025-02-06T05:00:00Z","v":944441,"vw":103.436274},{"c":101.58,"h":103.6,"l":101.43,"n":16103,"o":103.48,"t":"2025-02-07T05:00:00Z","v":1459839,"vw":102.064141},{"c":102.5,"h":102.505,"l":101.08,"n":20515,"o":102,"t":"2025-02-10T05:00:00Z","v":1463598,"vw":101.997388},{"c":102.92,"h":103.36,"l":101.94,"n":15887,"o":102.43,"t":"2025-02-11T05:00:00Z","v":1601095,"vw":102.781871},{"c":102.63,"h":102.96,"l":101.11,"n":14587,"o":101.87,"t":"2025-02-12T05:00:00Z","v":951958,"vw":102.503995},{"c":102.57,"h":103.59,"l":102.42,"n":17255,"o":103.2,"t":"2025-02-13T05:00:00Z","v":2044131,"vw":102.740228},{"c":101.59,"h":103.585,"l":101.485,"n":19360,"o":102.57,"t":"2025-02-14T05:00:00Z","v":1412653,"vw":102.064311},{"c":102.79,"h":103.16,"l":101.05,"n":16539,"o":101.47,"t":"2025-02-18T05:00:00Z","v":1280757,"vw":102.315453},{"c":102.38,"h":102.72,"l":101.27,"n":15651,"o":102.12,"t":"2025-02-19T05:00:00Z","v":1042900,"vw":102.195448},{"c":103.83,"h":103.91,"l":102.2,"n":13847,"o":102.25,"t":"2025-02-20T05:00:00Z","v":940240,"vw":103.37495},{"c":103.99,"h":104.29,"l":102.911,"n":19534,"o":103.57,"t":"2025-02-21T05:00:00Z","v":1342683,"vw":103.786986},{"c":101.09,"h":104.51,"l":100.92,"n":24344,"o":104.04,"t":"2025-02-24T05:00:00Z","v":2252982,"vw":101.980607},{"c":100.65,"h":102.28,"l":100.4,"n":21234,"o":101.66,"t":"2025-02-25T05:00:00Z","v":1474137,"vw":100.872791},{"c":100.47,"h":101.005,"l":99.93,"n":14949,"o":100.64,"t":"2025-02-26T05:00:00Z","v":824834,"vw":100.419644},{"c":99.76,"h":100.69,"l":99.645,"n":17075,"o":100.08,"t":"2025-02-27T05:00:00Z","v":1615632,"vw":100.00558},{"c":101.36,"h":101.41,"l":99.885,"n":19313,"o":100.18,"t":"2025-02-28T05:00:00Z","v":1340471,"vw":100.632904},{"c":98.25,"h":102.8,"l":98.18,"n":22450,"o":101.91,"t":"2025-03-03T05:00:00Z","v":2201737,"vw":99.807379},{"c":97.47,"h":98.65,"l":96.28,"n":24458,"o":97.53,"t":"2025-03-04T05:00:00Z","v":1697560,"vw":97.441124},{"c":100.12,"h":100.69,"l":98.295,"n":16393,"o":98.61,"t":"2025-03-05T05:00:00Z","v":1120541,"vw":99.54672},{"c":101.94,"h":102.39,"l":98.86,"n":18733,"o":99.29,"t":"2025-03-06T05:00:00Z","v":1117797,"vw":101.225246},{"c":101.07,"h":102.62,"l":100.42,"n":19144,"o":101.3,"t":"2025-03-07T05:00:00Z","v":4142467,"vw":101.147488},{"c":98.15,"h":99.96,"l":97.5,"n":18389,"o":99.145,"t":"2025-03-10T04:00:00Z","v":1348600,"vw":98.385853},{"c":95.46,"h":98.29,"l":93.64,"n":35248,"o":98.25,"t":"2025-03-11T04:00:00Z","v":2535278,"vw":95.14476},{"c":96.88,"h":97.38,"l":93.71,"n":24612,"o":95,"t":"2025-03-12T04:00:00Z","v":2211898,"vw":96.160492},{"c":95.92,"h":98.31,"l":95.91,"n":18740,"o":96.46,"t":"2025-03-13T04:00:00Z","v":1455391,"vw":96.772468},{"c":97.7,"h":97.74,"l":96.3,"n":10835,"o":96.5,"t":"2025-03-14T04:00:00Z","v":700755,"vw":97.251655},{"c":98.2,"h":98.61,"l":96.98,"n":12310,"o":97.64,"t":"2025-03-17T04:00:00Z","v":887781,"vw":97.793436},{"c":97.53,"h":98.37,"l":96.58,"n":12906,"o":98.37,"t":"2025-03-18T04:00:00Z","v":807435,"vw":97.150108},{"c":97.66,"h":98.09,"l":96.904,"n":12163,"o":97.78,"t":"2025-03-19T04:00:00Z","v":856759,"vw":97.558466},{"c":97.74,"h":97.95,"l":96.07,"n":18228,"o":96.9,"t":"2025-03-20T04:00:00Z","v":1311723,"vw":97.437842},{"c":96.81,"h":97.52,"l":96.305,"n":16342,"o":97.34,"t":"2025-03-21T04:00:00Z","v":1071421,"vw":96.784278},{"c":98.7,"h":99.14,"l":96.8,"n":22255,"o":96.81,"t":"2025-03-24T04:00:00Z","v":1462491,"vw":98.553007},{"c":98.35,"h":99.37,"l":97.67,"n":14425,"o":98.88,"t":"2025-03-25T04:00:00Z","v":911767,"vw":98.262345},{"c":100.07,"h":100.1,"l":98.2,"n":25449,"o":98.2,"t":"2025-03-26T04:00:00Z","v":1904814,"vw":99.581052},{"c":99.76,"h":100.26,"l":98.54,"n":19818,"o":98.84,"t":"2025-03-27T04:00:00Z","v":1642263,"vw":99.564681},{"c":97.45,"h":99.7,"l":97.32,"n":12626,"o":99.39,"t":"2025-03-28T04:00:00Z","v":1023715,"vw":98.110968},{"c":97.46,"h":98.14,"l":95.77,"n":18567,"o":96.24,"t":"2025-03-31T04:00:00Z","v":1170440,"vw":97.439533},{"c":98.62,"h":98.74,"l":96.375,"n":19257,"o":97.44,"t":"2025-04-01T04:00:00Z","v":1355170,"vw":97.933987},{"c":100.24,"h":100.3,"l":97.34,"n":14088,"o":98.23,"t":"2025-04-02T04:00:00Z","v":986483,"vw":99.475218},{"c":98.21,"h":100.81,"l":98,"n":32562,"o":98.835,"t":"2025-04-03T04:00:00Z","v":2312207,"vw":99.112828},{"c":96.49,"h":99.08,"l":95.27,"n":29156,"o":96.52,"t":"2025-04-04T04:00:00Z","v":1795807,"vw":97.144744},{"c":94.75,"h":97.11,"l":92.58,"n":36834,"o":93.86,"t":"2025-04-07T04:00:00Z","v":2610371,"vw":94.544577},{"c":92.66,"h":97.6,"l":91.65,"n":34446,"o":97.6,"t":"2025-04-08T04:00:00Z","v":2513593,"vw":93.684848},{"c":98.32,"h":98.74,"l":91.925,"n":32101,"o":92.01,"t":"2025-04-09T04:00:00Z","v":2465752,"vw":96.413742},{"c":95.81,"h":98.59,"l":94.075,"n":26408,"o":98.59,"t":"2025-04-10T04:00:00Z","v":1701962,"vw":95.580834},{"c":99.76,"h":99.87,"l":95.28,"n":21243,"o":96.15,"t":"2025-04-11T04:00:00Z","v":1712794,"vw":98.647799},{"c":100.19,"h":101.07,"l":99.38,"n":19194,"o":99.43,"t":"2025-04-14T04:00:00Z","v":1249496,"vw":100.526835},{"c":98.46,"h":101.36,"l":98.41,"n":17376,"o":100,"t":"2025-04-15T04:00:00Z","v":1231340,"vw":99.272816},{"c":98.54,"h":98.76,"l":97.25,"n":20530,"o":98.51,"t":"2025-04-16T04:00:00Z","v":1547098,"vw":98.111029},{"c":99.17,"h":99.53,"l":98.53,"n":17766,"o":98.66,"t":"2025-04-17T04:00:00Z","v":1159612,"vw":99.040997},{"c":98.6,"h":99.145,"l":97.675,"n":13517,"o":98.75,"t":"2025-04-21T04:00:00Z","v":822482,"vw":98.460966},{"c":97.59,"h":99.48,"l":97.395,"n":20840,"o":99.06,"t":"2025-04-22T04:00:00Z","v":1418162,"vw":98.028885},{"c":97.77,"h":99.97,"l":97.52,"n":20563,"o":98.92,"t":"2025-04-23T04:00:00Z","v":1456491,"vw":98.139236},{"c":97.63,"h":98.035,"l":96.42,"n":18974,"o":97.2,"t":"2025-04-24T04:00:00Z","v":1223637,"vw":97.343968},{"c":97.1,"h":97.77,"l":96.56,"n":13184,"o":96.93,"t":"2025-04-25T04:00:00Z","v":731159,"vw":97.025596},{"c":96.52,"h":98.09,"l":96.05,"n":17914,"o":97.44,"t":"2025-04-28T04:00:00Z","v":1119588,"vw":96.783011},{"c":96.43,"h":96.57,"l":94.86,"n":22152,"o":96.14,"t":"2025-04-29T04:00:00Z","v":1512070,"vw":95.806794},{"c":96.82,"h":96.85,"l":93.37,"n":17686,"o":96.5,"t":"2025-04-30T04:00:00Z","v":1182074,"vw":95.770209},{"c":95.62,"h":97.18,"l":95.345,"n":26749,"o":96.76,"t":"2025-05-01T04:00:00Z","v":1836913,"vw":95.961722},{"c":101.34,"h":101.44,"l":96.57,"n":48318,"o":96.64,"t":"2025-05-02T04:00:00Z","v":3675567,"vw":99.942456},{"c":98.69,"h":101.28,"l":98.65,"n":20555,"o":101.09,"t":"2025-05-05T04:00:00Z","v":1271623,"vw":99.511753},{"c":98.43,"h":99.795,"l":98.03,"n":15303,"o":99.09,"t":"2025-05-06T04:00:00Z","v":1019784,"vw":98.618217},{"c":99.77,"h":99.83,"l":98.29,"n":18908,"o":98.67,"t":"2025-05-07T04:00:00Z","v":1342548,"vw":99.203061},{"c":101.33,"h":101.83,"l":99.81,"n":21012,"o":100.18,"t":"2025-05-08T04:00:00Z","v":1422259,"vw":101.235629},{"c":100.36,"h":101.95,"l":100.14,"n":16259,"o":101.43,"t":"2025-05-09T04:00:00Z","v":996955,"vw":100.712971},{"c":104.7,"h":105.53,"l":102.585,"n":26541,"o":103.01,"t":"2025-05-12T04:00:00Z","v":1675302,"vw":104.682984},{"c":105.2,"h":105.96,"l":104.54,"n":19751,"o":104.6,"t":"2025-05-13T04:00:00Z","v":1607129,"vw":105.258871},{"c":106.4,"h":106.87,"l":104.44,"n":19404,"o":105.01,"t":"2025-05-14T04:00:00Z","v":1207099,"vw":106.197364},{"c":108.13,"h":108.42,"l":106.47,"n":22132,"o":106.47,"t":"2025-05-15T04:00:00Z","v":1387711,"vw":107.96294},{"c":108.07,"h":108.745,"l":107.46,"n":20330,"o":108.2,"t":"2025-05-16T04:00:00Z","v":1208589,"vw":108.186597},{"c":107.54,"h":108,"l":106.45,"n":11943,"o":107.11,"t":"2025-05-19T04:00:00Z","v":718840,"vw":107.377388},{"c":107.45,"h":108.13,"l":106.7,"n":14507,"o":107.68,"t":"2025-05-20T04:00:00Z","v":885410,"vw":107.35645},{"c":106.1,"h":107.38,"l":106.1,"n":13400,"o":106.94,"t":"2025-05-21T04:00:00Z","v":846568,"vw":106.503096},{"c":106.22,"h":106.61,"l":105.49,"n":14403,"o":106.12,"t":"2025-05-22T04:00:00Z","v":1175859,"vw":106.161445},{"c":104.98,"h":106.16,"l":104.94,"n":16917,"o":105.6,"t":"2025-05-23T04:00:00Z","v":1221536,"vw":105.416501},{"c":105.22,"h":105.895,"l":104.94,"n":17885,"o":105.54,"t":"2025-05-27T04:00:00Z","v":1636969,"vw":105.337409},{"c":104.87,"h":105.75,"l":104.77,"n":14871,"o":105.24,"t":"2025-05-28T04:00:00Z","v":793684,"vw":105.131937},{"c":104.98,"h":105.87,"l":104.41,"n":15934,"o":105.39,"t":"2025-05-29T04:00:00Z","v":1135686,"vw":105.07144},{"c":104.94,"h":105.72,"l":104.67,"n":20075,"o":104.79,"t":"2025-05-30T04:00:00Z","v":1187352,"vw":105.181984},{"c":104.89,"h":105.03,"l":103.5,"n":19534,"o":104.9,"t":"2025-06-02T04:00:00Z","v":2019190,"vw":104.497417},{"c":105.85,"h":106.09,"l":104.08,"n":19829,"o":104.77,"t":"2025-06-03T04:00:00Z","v":1248803,"vw":105.680927},{"c":106.09,"h":106.685,"l":105.9,"n":18745,"o":106.18,"t":"2025-06-04T04:00:00Z","v":920985,"vw":106.212417},{"c":105.57,"h":106.73,"l":105.46,"n":16500,"o":106.45,"t":"2025-06-05T04:00:00Z","v":1008809,"vw":105.940737},{"c":104.92,"h":106.83,"l":104.64,"n":24668,"o":106.36,"t":"2025-06-06T04:00:00Z","v":2828093,"vw":105.298773},{"c":104.6,"h":105.19,"l":103.74,"n":16981,"o":104.2,"t":"2025-06-09T04:00:00Z","v":1341989,"vw":104.471302},{"c":105.67,"h":106.3,"l":104.66,"n":26217,"o":104.74,"t":"2025-06-10T04:00:00Z","v":1589627,"vw":105.580907},{"c":104.44,"h":105.98,"l":103.37,"n":32161,"o":105.9,"t":"2025-06-11T04:00:00Z","v":2041951,"vw":104.297786},{"c":105.25,"h":105.52,"l":104.01,"n":21226,"o":104.42,"t":"2025-06-12T04:00:00Z","v":1303797,"vw":105.067162},{"c":103.77,"h":105.3,"l":103.54,"n":19164,"o":104.55,"t":"2025-06-13T04:00:00Z","v":1046985,"vw":104.100956},{"c":104.78,"h":105.27,"l":104.13,"n":16009,"o":104.29,"t":"2025-06-16T04:00:00Z","v":1441143,"vw":104.741348},{"c":102.06,"h":104.55,"l":101.63,"n":20676,"o":104.36,"t":"2025-06-17T04:00:00Z","v":1210781,"vw":102.416496},{"c":101.85,"h":102.53,"l":101.65,"n":17420,"o":102.12,"t":"2025-06-18T04:00:00Z","v":1322035,"vw":101.996675},{"c":101.84,"h":102.92,"l":101.705,"n":16713,"o":102.54,"t":"2025-06-20T04:00:00Z","v":1114043,"vw":102.075598},{"c":102.28,"h":102.66,"l":101.29,"n":21668,"o":101.29,"t":"2025-06-23T04:00:00Z","v":1385567,"vw":102.133544},{"c":102.12,"h":102.76,"l":101.45,"n":18298,"o":102.76,"t":"2025-06-24T04:00:00Z","v":1073032,"vw":102.157326},{"c":101.38,"h":102.02,"l":100.9,"n":19569,"o":101.85,"t":"2025-06-25T04:00:00Z","v":1359471,"vw":101.394875},{"c":103.89,"h":104.12,"l":101.94,"n":28662,"o":101.94,"t":"2025-06-26T04:00:00Z","v":1843573,"vw":103.69151},{"c":103.35,"h":104.87,"l":101.69,"n":39141,"o":103.75,"t":"2025-06-27T04:00:00Z","v":2783874,"vw":103.397311},{"c":104.04,"h":104.47,"l":103.505,"n":23924,"o":103.64,"t":"2025-06-30T04:00:00Z","v":1418385,"vw":104.028348},{"c":104.98,"h":105.27,"l":103.38,"n":18496,"o":103.97,"t":"2025-07-01T04:00:00Z","v":1051686,"vw":104.784739},{"c":106.6,"h":106.74,"l":105.06,"n":20464,"o":105.09,"t":"2025-07-02T04:00:00Z","v":1399948,"vw":106.239487},{"c":106.46,"h":106.8749,"l":106.11,"n":13535,"o":106.8,"t":"2025-07-03T04:00:00Z","v":761838,"vw":106.446544},{"c":102.88,"h":106.02,"l":102.88,"n":27611,"o":105.8,"t":"2025-07-07T04:00:00Z","v":1777775,"vw":103.734341},{"c":104.95,"h":106.16,"l":103.04,"n":24449,"o":103.04,"t":"2025-07-08T04:00:00Z","v":1543479,"vw":105.093978},{"c":104.75,"h":105.34,"l":104.645,"n":15468,"o":105.05,"t":"2025-07-09T04:00:00Z","v":773761,"vw":104.883979},{"c":106.03,"h":107.18,"l":104.81,"n":19889,"o":105.07,"t":"2025-07-10T04:00:00Z","v":1067770,"vw":106.280374},{"c":105.2,"h":105.76,"l":104.48,"n":21295,"o":105.42,"t":"2025-07-11T04:00:00Z","v":1098498,"vw":105.221967},{"c":103.93,"h":104.605,"l":103.08,"n":15376,"o":104.51,"t":"2025-07-14T04:00:00Z","v":916290,"vw":103.887263},{"c":103.04,"h":104.69,"l":102.94,"n":15811,"o":104.35,"t":"2025-07-15T04:00:00Z","v":993320,"vw":103.293613},{"c":102.88,"h":103.32,"l":102.24,"n":14891,"o":103.27,"t":"2025-07-16T04:00:00Z","v":833522,"vw":102.775829},{"c":101.83,"h":103.38,"l":101.78,"n":28600,"o":103,"t":"2025-07-17T04:00:00Z","v":1908106,"vw":102.252875},{"c":99.5,"h":102.56,"l":98.67,"n":39381,"o":102.56,"t":"2025-07-18T04:00:00Z","v":2900242,"vw":99.443439},{"c":99.55,"h":100.75,"l":99.55,"n":24637,"o":100.17,"t":"2025-07-21T04:00:00Z","v":1417565,"vw":99.993183},{"c":100.37,"h":100.46,"l":98.76,"n":34178,"o":99.95,"t":"2025-07-22T04:00:00Z","v":2566854,"vw":99.680943},{"c":96.27,"h":97.01,"l":95.49,"n":58833,"o":96.44,"t":"2025-07-23T04:00:00Z","v":4316554,"vw":96.226959},{"c":95.42,"h":96.83,"l":95.2998,"n":37697,"o":95.81,"t":"2025-07-24T04:00:00Z","v":2607248,"vw":95.739306},{"c":95.87,"h":95.9,"l":94.78,"n":29823,"o":95.62,"t":"2025-07-25T04:00:00Z","v":2287337,"vw":95.405237},{"c":95.01,"h":95.915,"l":94.735,"n":26639,"o":95.73,"t":"2025-07-28T04:00:00Z","v":1545971,"vw":95.013221},{"c":95.2,"h":96.545,"l":94.56,"n":29417,"o":94.83,"t":"2025-07-29T04:00:00Z","v":2173367,"vw":95.228482},{"c":94.23,"h":95.22,"l":93.9208,"n":31276,"o":95.22,"t":"2025-07-30T04:00:00Z","v":2028990,"vw":94.324615},{"c":93.45,"h":94.25,"l":93.19,"n":27111,"o":93.54,"t":"2025-07-31T04:00:00Z","v":1691846,"vw":93.598084},{"c":92.86,"h":93.62,"l":92.41,"n":28468,"o":93.32,"t":"2025-08-01T04:00:00Z","v":2049323,"vw":92.856814},{"c":93.72,"h":93.94,"l":93.03,"n":17871,"o":93.09,"t":"2025-08-04T04:00:00Z","v":1130543,"vw":93.545093},{"c":94.17,"h":94.725,"l":93.47,"n":25573,"o":93.69,"t":"2025-08-05T04:00:00Z","v":1759848,"vw":94.218637},{"c":94.14,"h":94.75,"l":94.06,"n":20544,"o":94.61,"t":"2025-08-06T04:00:00Z","v":1255817,"vw":94.291302},{"c":92.49,"h":94.38,"l":92.39,"n":19095,"o":94.38,"t":"2025-08-07T04:00:00Z","v":1250980,"vw":92.973072},{"c":92.57,"h":93.03,"l":92.32,"n":16114,"o":92.54,"t":"2025-08-08T04:00:00Z","v":933797,"vw":92.665636},{"c":93.24,"h":93.365,"l":92.045,"n":21792,"o":92.335,"t":"2025-08-11T04:00:00Z","v":1549186,"vw":92.753703},{"c":93.79,"h":94.245,"l":93.3141,"n":17410,"o":93.45,"t":"2025-08-12T04:00:00Z","v":1365172,"vw":93.869183},{"c":93.89,"h":94.225,"l":93.66,"n":34696,"o":93.86,"t":"2025-08-13T04:00:00Z","v":3614023,"vw":93.870396},{"c":92.76,"h":93.33,"l":92.14,"n":30538,"o":93.33,"t":"2025-08-14T04:00:00Z","v":2356000,"vw":92.583838},{"c":93.34,"h":93.87,"l":92.87,"n":16523,"o":92.9,"t":"2025-08-15T04:00:00Z","v":1103731,"vw":93.314822},{"c":93.21,"h":93.95,"l":92.62,"n":18832,"o":93.6,"t":"2025-08-18T04:00:00Z","v":1210261,"vw":93.117487},{"c":94.35,"h":94.57,"l":92.98,"n":29857,"o":93.24,"t":"2025-08-19T04:00:00Z","v":2098989,"vw":94.196066},{"c":93.81,"h":95.06,"l":93.81,"n":19020,"o":94.46,"t":"2025-08-20T04:00:00Z","v":1389837,"vw":94.248482},{"c":94.03,"h":94.3172,"l":93.25,"n":17244,"o":93.39,"t":"2025-08-21T04:00:00Z","v":978337,"vw":93.945796},{"c":95.94,"h":96.42,"l":93.875,"n":28768,"o":94.46,"t":"2025-08-22T04:00:00Z","v":2047408,"vw":95.741571},{"c":94.92,"h":96.04,"l":94.59,"n":28466,"o":95.84,"t":"2025-08-25T04:00:00Z","v":1857497,"vw":94.936707},{"c":96.59,"h":96.77,"l":94.73,"n":25803,"o":94.84,"t":"2025-08-26T04:00:00Z","v":1754775,"vw":96.331014},{"c":97.25,"h":97.5,"l":96.28,"n":23274,"o":96.28,"t":"2025-08-27T04:00:00Z","v":1826335,"vw":97.21874},{"c":96.1,"h":97.13,"l":95.3,"n":31119,"o":96.995,"t":"2025-08-28T04:00:00Z","v":2276466,"vw":95.96898},{"c":96.78,"h":97.1,"l":95.955,"n":17350,"o":96.14,"t":"2025-08-29T04:00:00Z","v":974827,"vw":96.742952},{"c":96.63,"h":96.74,"l":96.07,"n":18938,"o":96.3,"t":"2025-09-02T04:00:00Z","v":1086422,"vw":96.472461},{"c":96.58,"h":97.3,"l":96.34,"n":20471,"o":96.89,"t":"2025-09-03T04:00:00Z","v":1373332,"vw":96.676363},{"c":96.74,"h":96.89,"l":95.75,"n":20358,"o":96.83,"t":"2025-09-04T04:00:00Z","v":2797085,"vw":96.512704},{"c":96.55,"h":97.89,"l":96.245,"n":20047,"o":96.49,"t":"2025-09-05T04:00:00Z","v":3264987,"vw":96.80365},{"c":95.25,"h":96.45,"l":94.74,"n":35242,"o":96.36,"t":"2025-09-08T04:00:00Z","v":2631307,"vw":95.325052},{"c":93.24,"h":95.49,"l":93.14,"n":25131,"o":95.25,"t":"2025-09-09T04:00:00Z","v":1758309,"vw":93.979366},{"c":92.41,"h":94.22,"l":92.31,"n":25282,"o":93.41,"t":"2025-09-10T04:00:00Z","v":1591300,"vw":92.598345},{"c":93.93,"h":94,"l":91.07,"n":32339,"o":92.91,"t":"2025-09-11T04:00:00Z","v":2664616,"vw":92.87185},{"c":93.42,"h":94.26,"l":93.19,"n":18338,"o":94,"t":"2025-09-12T04:00:00Z","v":1233356,"vw":93.712501},{"c":95.34,"h":95.35,"l":93.56,"n":25521,"o":93.75,"t":"2025-09-15T04:00:00Z","v":1696662,"vw":94.870374},{"c":95.64,"h":96.1199,"l":94.88,"n":21682,"o":95.49,"t":"2025-09-16T04:00:00Z","v":1348392,"vw":95.551903},{"c":94.66,"h":96.43,"l":94.17,"n":21011,"o":95.64,"t":"2025-09-17T04:00:00Z","v":1206029,"vw":95.13932},{"c":93.51,"h":94.98,"l":93.29,"n":30063,"o":94.76,"t":"2025-09-18T04:00:00Z","v":3173339,"vw":93.691828},{"c":93.32,"h":94.02,"l":92.93,"n":20981,"o":93.52,"t":"2025-09-19T04:00:00Z","v":1691231,"vw":93.482549},{"c":92.01,"h":93.04,"l":92,"n":28405,"o":92.9,"t":"2025-09-22T04:00:00Z","v":1889372,"vw":92.349983},{"c":92.23,"h":92.7,"l":91.91,"n":22468,"o":92.32,"t":"2025-09-23T04:00:00Z","v":1286113,"vw":92.2562},{"c":92.15,"h":92.33,"l":91.43,"n":21790,"o":91.94,"t":"2025-09-24T04:00:00Z","v":1370747,"vw":91.974853},{"c":92.4,"h":93.34,"l":91.57,"n":30238,"o":91.63,"t":"2025-09-25T04:00:00Z","v":2061027,"vw":92.655596},{"c":92.88,"h":93.025,"l":91.73,"n":22285,"o":92.68,"t":"2025-09-26T04:00:00Z","v":1060282,"vw":92.609942},{"c":93.9,"h":94.9299,"l":93.11,"n":26755,"o":93.15,"t":"2025-09-29T04:00:00Z","v":1524261,"vw":94.204682},{"c":94.3,"h":94.33,"l":92.93,"n":20724,"o":93.66,"t":"2025-09-30T04:00:00Z","v":1329117,"vw":93.945905},{"c":94.46,"h":94.77,"l":93.8641,"n":19888,"o":94.28,"t":"2025-10-01T04:00:00Z","v":988501,"vw":94.401133},{"c":94.47,"h":94.61,"l":93.82,"n":19251,"o":94.25,"t":"2025-10-02T04:00:00Z","v":1290351,"vw":94.344696},{"c":96.38,"h":96.4,"l":94.355,"n":23810,"o":94.36,"t":"2025-10-03T04:00:00Z","v":1534643,"vw":95.692099},{"c":96.61,"h":96.74,"l":95.64,"n":20166,"o":96.33,"t":"2025-10-06T04:00:00Z","v":1217095,"vw":96.445333},{"c":96.94,"h":96.97,"l":95.6543,"n":20487,"o":96.91,"t":"2025-10-07T04:00:00Z","v":1393212,"vw":96.527154},{"c":96.36,"h":96.91,"l":95.63,"n":20599,"o":96.91,"t":"2025-10-08T04:00:00Z","v":1474355,"vw":96.334682},{"c":95.48,"h":96.79,"l":95.35,"n":19118,"o":96.57,"t":"2025-10-09T04:00:00Z","v":1269535,"vw":95.825312},{"c":94.45,"h":97.29,"l":94.21,"n":28140,"o":96.46,"t":"2025-10-10T04:00:00Z","v":1653316,"vw":94.794813},{"c":96.13,"h":96.295,"l":94.47,"n":19719,"o":95.01,"t":"2025-10-13T04:00:00Z","v":1067106,"vw":95.798046},{"c":95.85,"h":96.09,"l":94.7,"n":23381,"o":94.7,"t":"2025-10-14T04:00:00Z","v":1442265,"vw":95.712453},{"c":97.13,"h":97.294,"l":95.86,"n":25816,"o":96.09,"t":"2025-10-15T04:00:00Z","v":1369097,"vw":96.845297},{"c":94.66,"h":97.55,"l":94.59,"n":35435,"o":97.44,"t":"2025-10-16T04:00:00Z","v":2479243,"vw":95.315329},{"c":95.68,"h":96.36,"l":94.125,"n":25033,"o":94.66,"t":"2025-10-17T04:00:00Z","v":1593085,"vw":95.788495},{"c":95.36,"h":96.22,"l":94.99,"n":18523,"o":96.16,"t":"2025-10-20T04:00:00Z","v":990678,"vw":95.537647},{"c":94.99,"h":96.16,"l":94.91,"n":19827,"o":95.24,"t":"2025-10-21T04:00:00Z","v":1109429,"vw":95.353048},{"c":96.11,"h":97.57,"l":95,"n":25689,"o":95,"t":"2025-10-22T04:00:00Z","v":1423440,"vw":96.510376},{"c":95.96,"h":96.86,"l":95.635,"n":22169,"o":96.86,"t":"2025-10-23T04:00:00Z","v":1232573,"vw":96.070511},{"c":95.32,"h":96.02,"l":94.77,"n":17362,"o":96.02,"t":"2025-10-24T04:00:00Z","v":939237,"vw":95.156169},{"c":94.77,"h":95.77,"l":94.41,"n":20884,"o":95.72,"t":"2025-10-27T04:00:00Z","v":975932,"vw":94.923961},{"c":94.73,"h":95.48,"l":94.32,"n":15830,"o":95.48,"t":"2025-10-28T04:00:00Z","v":713065,"vw":94.772634},{"c":93.17,"h":94.74,"l":92.71,"n":21387,"o":94.56,"t":"2025-10-29T04:00:00Z","v":1194926,"vw":93.552852},{"c":93.3,"h":94.05,"l":92.71,"n":25909,"o":93.03,"t":"2025-10-30T04:00:00Z","v":1438613,"vw":93.559317},{"c":95.91,"h":99.55,"l":95.56,"n":44704,"o":96.965,"t":"2025-10-31T04:00:00Z","v":3564256,"vw":96.833815},{"c":95.62,"h":95.82,"l":94.1408,"n":27807,"o":95.52,"t":"2025-11-03T05:00:00Z","v":1813852,"vw":95.268403},{"c":95.76,"h":95.82,"l":93.62,"n":21905,"o":95.38,"t":"2025-11-04T05:00:00Z","v":1329174,"vw":95.131188},{"c":96.02,"h":96.51,"l":95.35,"n":27184,"o":95.535,"t":"2025-11-05T05:00:00Z","v":1431438,"vw":96.063664},{"c":94.54,"h":96.18,"l":94.37,"n":19254,"o":96.04,"t":"2025-11-06T05:00:00Z","v":1118065,"vw":94.762768},{"c":95.03,"h":95.05,"l":93.41,"n":35631,"o":94.54,"t":"2025-11-07T05:00:00Z","v":2003213,"vw":94.289538},{"c":94.51,"h":95.36,"l":94.465,"n":21779,"o":95.25,"t":"2025-11-10T05:00:00Z","v":1343315,"vw":94.761263},{"c":95.96,"h":96.035,"l":94.6,"n":16048,"o":94.6,"t":"2025-11-11T05:00:00Z","v":955746,"vw":95.601409},{"c":97.87,"h":98.04,"l":95.86,"n":17676,"o":96.03,"t":"2025-11-12T05:00:00Z","v":1070822,"vw":97.569872},{"c":96.61,"h":98.18,"l":96.555,"n":16547,"o":97.455,"t":"2025-11-13T05:00:00Z","v":925281,"vw":97.020267},{"c":96.15,"h":96.84,"l":95.135,"n":18871,"o":96.38,"t":"2025-11-14T05:00:00Z","v":1056894,"vw":95.910459},{"c":95.48,"h":96.54,"l":94.995,"n":17648,"o":95.74,"t":"2025-11-17T05:00:00Z","v":1076653,"vw":95.779074},{"c":93.96,"h":95.01,"l":93.65,"n":23291,"o":94.5,"t":"2025-11-18T05:00:00Z","v":1723468,"vw":94.22128},{"c":93.56,"h":93.96,"l":92.89,"n":17624,"o":93.96,"t":"2025-11-19T05:00:00Z","v":1254560,"vw":93.369503},{"c":92.02,"h":94.335,"l":92.02,"n":23666,"o":93.79,"t":"2025-11-20T05:00:00Z","v":1524185,"vw":92.543186},{"c":92.99,"h":93.43,"l":92.3048,"n":23749,"o":92.74,"t":"2025-11-21T05:00:00Z","v":1740967,"vw":92.932373},{"c":90.91,"h":93,"l":90.74,"n":24592,"o":93,"t":"2025-11-24T05:00:00Z","v":1968448,"vw":91.379212},{"c":92.67,"h":92.68,"l":91.41,"n":21426,"o":91.46,"t":"2025-11-25T05:00:00Z","v":1278694,"vw":92.258215},{"c":94.01,"h":94.32,"l":92.46,"n":21434,"o":92.46,"t":"2025-11-26T05:00:00Z","v":1443062,"vw":93.945092},{"c":95.89,"h":96.179,"l":94.87,"n":11767,"o":95.3,"t":"2025-11-28T05:00:00Z","v":635654,"vw":95.726685},{"c":95.55,"h":97.03,"l":95.1401,"n":21790,"o":95.735,"t":"2025-12-01T05:00:00Z","v":1300654,"vw":96.211032},{"c":96,"h":96.44,"l":94.6,"n":17391,"o":95.82,"t":"2025-12-02T05:00:00Z","v":1129827,"vw":95.638037},{"c":98.63,"h":99.14,"l":96.44,"n":20256,"o":96.49,"t":"2025-12-03T05:00:00Z","v":1244467,"vw":98.319632},{"c":98.56,"h":99.28,"l":98.065,"n":18260,"o":98.535,"t":"2025-12-04T05:00:00Z","v":1332440,"vw":98.528718},{"c":98.16,"h":99,"l":97.91,"n":17118,"o":98.91,"t":"2025-12-05T05:00:00Z","v":944133,"vw":98.303528},{"c":98.25,"h":99.82,"l":98.19,"n":24707,"o":98.5,"t":"2025-12-08T05:00:00Z","v":6232572,"vw":98.844531},{"c":97.71,"h":98.79,"l":97.04,"n":23713,"o":97.69,"t":"2025-12-09T05:00:00Z","v":1562568,"vw":98.089042},{"c":98.3,"h":98.58,"l":96.83,"n":22745,"o":97.635,"t":"2025-12-10T05:00:00Z","v":1876054,"vw":97.854522},{"c":97.96,"h":99.17,"l":97.67,"n":19956,"o":98.74,"t":"2025-12-11T05:00:00Z","v":1463157,"vw":98.077513},{"c":97.89,"h":98.58,"l":97.52,"n":19415,"o":98.11,"t":"2025-12-12T05:00:00Z","v":1513954,"vw":98.004762},{"c":98.35,"h":98.79,"l":97.77,"n":16102,"o":98.1,"t":"2025-12-15T05:00:00Z","v":1502113,"vw":98.349063},{"c":96.92,"h":98.7,"l":96.915,"n":17935,"o":98.48,"t":"2025-12-16T05:00:00Z","v":1372030,"vw":97.376001},{"c":97.37,"h":97.88,"l":96.43,"n":21022,"o":96.89,"t":"2025-12-17T05:00:00Z","v":1375583,"vw":97.268707},{"c":99.58,"h":100.24,"l":97.68,"n":27353,"o":97.735,"t":"2025-12-18T05:00:00Z","v":2004459,"vw":99.432478},{"c":98.2,"h":99.84,"l":98.01,"n":16496,"o":99.56,"t":"2025-12-19T05:00:00Z","v":1085604,"vw":98.565434},{"c":98.2,"h":99,"l":97.87,"n":15964,"o":98.68,"t":"2025-12-22T05:00:00Z","v":1204355,"vw":98.23819},{"c":98.75,"h":98.76,"l":97.98,"n":16873,"o":98.5,"t":"2025-12-23T05:00:00Z","v":963715,"vw":98.497284},{"c":98.69,"h":99.03,"l":98.22,"n":6389,"o":98.67,"t":"2025-12-24T05:00:00Z","v":291127,"vw":98.731838},{"c":98.69,"h":98.9199,"l":98.14,"n":8151,"o":98.81,"t":"2025-12-26T05:00:00Z","v":417402,"vw":98.546143},{"c":99.44,"h":99.785,"l":98.485,"n":14604,"o":98.69,"t":"2025-12-29T05:00:00Z","v":661701,"vw":99.423828},{"c":99.31,"h":100.215,"l":99.01,"n":17716,"o":99.24,"t":"2025-12-30T05:00:00Z","v":884655,"vw":99.618802},{"c":98.85,"h":99.85,"l":98.83,"n":14322,"o":99.29,"t":"2025-12-31T05:00:00Z","v":615694,"vw":99.064776},{"c":100.3,"h":100.66,"l":98.85,"n":14776,"o":98.92,"t":"2026-01-02T05:00:00Z","v":865704,"vw":100.020862},{"c":99.33,"h":100.38,"l":98.44,"n":16887,"o":99.8,"t":"2026-01-05T05:00:00Z","v":1136028,"vw":99.452712},{"c":100.6,"h":100.82,"l":98.82,"n":16320,"o":99.4,"t":"2026-01-06T05:00:00Z","v":1157903,"vw":100.230905},{"c":96.67,"h":101.8499,"l":96.62,"n":17109,"o":101,"t":"2026-01-07T05:00:00Z","v":1005684,"vw":98.065938},{"c":99.47,"h":99.49,"l":96.39,"n":17750,"o":96.39,"t":"2026-01-08T05:00:00Z","v":1151448,"vw":99.088125},{"c":98.95,"h":100.1825,"l":98.52,"n":14305,"o":99.46,"t":"2026-01-09T05:00:00Z","v":946960,"vw":98.980652},{"c":98.95,"h":99.645,"l":98.26,"n":19787,"o":98.89,"t":"2026-01-12T05:00:00Z","v":988332,"vw":98.934322},{"c":97.36,"h":99.07,"l":96.9601,"n":19129,"o":98.95,"t":"2026-01-13T05:00:00Z","v":1151616,"vw":97.542433},{"c":97.65,"h":98.14,"l":97.3203,"n":19290,"o":97.57,"t":"2026-01-14T05:00:00Z","v":1508500,"vw":97.727704},{"c":99.23,"h":99.38,"l":97.3,"n":18782,"o":97.75,"t":"2026-01-15T05:00:00Z","v":1092407,"vw":98.649701},{"c":100.11,"h":100.12,"l":98.48,"n":17018,"o":99,"t":"2026-01-16T05:00:00Z","v":1704123,"vw":99.531401},{"c":97.19,"h":100.87,"l":97.12,"n":26247,"o":100.26,"t":"2026-01-20T05:00:00Z","v":1779157,"vw":98.31159},{"c":99.38,"h":100.08,"l":97.95,"n":15858,"o":98.08,"t":"2026-01-21T05:00:00Z","v":1144795,"vw":99.220103},{"c":100.02,"h":100.39,"l":99.56,"n":16359,"o":99.56,"t":"2026-01-22T05:00:00Z","v":796061,"vw":100.000344},{"c":99.85,"h":100.8151,"l":99.77,"n":19055,"o":100.2,"t":"2026-01-23T05:00:00Z","v":1064121,"vw":100.206109},{"c":99.89,"h":100.52,"l":99.415,"n":12754,"o":100.01,"t":"2026-01-26T05:00:00Z","v":700754,"vw":99.854672},{"c":100.48,"h":100.96,"l":99.74,"n":18376,"o":100.115,"t":"2026-01-27T05:00:00Z","v":1580837,"vw":100.495604},{"c":98.54,"h":100.66,"l":98.4,"n":21012,"o":100.36,"t":"2026-01-28T05:00:00Z","v":1679104,"vw":98.946986},{"c":101.03,"h":101.11,"l":98.78,"n":30986,"o":99.04,"t":"2026-01-29T05:00:00Z","v":2712428,"vw":100.244652},{"c":96.22,"h":101.72,"l":96.14,"n":37468,"o":101.44,"t":"2026-01-30T05:00:00Z","v":3019461,"vw":97.437793},{"c":95.68,"h":95.79,"l":94.06,"n":36455,"o":95.11,"t":"2026-02-02T05:00:00Z","v":2538291,"vw":95.100983},{"c":96.53,"h":97.22,"l":95.14,"n":36808,"o":95.88,"t":"2026-02-03T05:00:00Z","v":2833023,"vw":96.175855},{"c":99.01,"h":100.13,"l":96.515,"n":34791,"o":97.01,"t":"2026-02-04T05:00:00Z","v":2533888,"vw":98.868161},{"c":100,"h":100.48,"l":98.53,"n":30140,"o":98.615,"t":"2026-02-05T05:00:00Z","v":1768972,"vw":99.954052},{"c":101.43,"h":101.45,"l":100,"n":23199,"o":100,"t":"2026-02-06T05:00:00Z","v":1421414,"vw":100.880248},{"c":103.39,"h":103.48,"l":100.9,"n":24768,"o":101.54,"t":"2026-02-09T05:00:00Z","v":1648351,"vw":102.731137},{"c":106.07,"h":107.33,"l":103.24,"n":33533,"o":103.25,"t":"2026-02-10T05:00:00Z","v":2332816,"vw":106.256783},{"c":106.32,"h":107.09,"l":105.745,"n":25940,"o":106.41,"t":"2026-02-11T05:00:00Z","v":1551683,"vw":106.405133},{"c":107.3,"h":107.76,"l":105.26,"n":38294,"o":106.56,"t":"2026-02-12T05:00:00Z","v":2892698,"vw":106.74109},{"c":107.6,"h":107.77,"l":105.73,"n":29666,"o":107.38,"t":"2026-02-13T05:00:00Z","v":2203770,"vw":106.947271},{"c":108.47,"h":109.9,"l":107.08,"n":40196,"o":107.31,"t":"2026-02-17T05:00:00Z","v":2872236,"vw":108.626562},{"c":107.88,"h":108.48,"l":106.7906,"n":37848,"o":108.4,"t":"2026-02-18T05:00:00Z","v":3395845,"vw":107.778361},{"c":109.43,"h":109.73,"l":106.89,"n":23390,"o":107.22,"t":"2026-02-19T05:00:00Z","v":1718807,"vw":108.806743},{"c":110.46,"h":110.93,"l":109.195,"n":21378,"o":109.44,"t":"2026-02-20T05:00:00Z","v":1705826,"vw":110.416482},{"c":110.09,"h":111.47,"l":109.71,"n":26533,"o":110.63,"t":"2026-02-23T05:00:00Z","v":1589102,"vw":110.371343},{"c":111.3,"h":111.33,"l":109.5374,"n":18399,"o":110,"t":"2026-02-24T05:00:00Z","v":1209043,"vw":110.87858},{"c":109.02,"h":111.3,"l":108.79,"n":28618,"o":111.01,"t":"2026-02-25T05:00:00Z","v":1857307,"vw":109.319219},{"c":110.25,"h":110.5,"l":109.09,"n":24276,"o":109.34,"t":"2026-02-26T05:00:00Z","v":1556723,"vw":110.037291},{"c":112.19,"h":112.48,"l":109.895,"n":19209,"o":110.005,"t":"2026-02-27T05:00:00Z","v":1311808,"vw":111.837893},{"c":113.01,"h":113.085,"l":110.61,"n":17300,"o":111.2,"t":"2026-03-02T05:00:00Z","v":1120758,"vw":112.504608},{"c":111.18,"h":112.15,"l":108.87,"n":26005,"o":111.61,"t":"2026-03-03T05:00:00Z","v":1870153,"vw":110.773482},{"c":110.79,"h":111.58,"l":109.89,"n":19018,"o":111.3,"t":"2026-03-04T05:00:00Z","v":1200148,"vw":110.498083},{"c":109.67,"h":110.35,"l":108.14,"n":23025,"o":109.85,"t":"2026-03-05T05:00:00Z","v":1538870,"vw":109.345872},{"c":106.78,"h":108.69,"l":105.67,"n":27385,"o":108.47,"t":"2026-03-06T05:00:00Z","v":1919228,"vw":107.207882},{"c":107.96,"h":108.41,"l":103.84,"n":27732,"o":105.36,"t":"2026-03-09T04:00:00Z","v":6696998,"vw":106.647839},{"c":106.42,"h":107.77,"l":105.98,"n":22826,"o":106.79,"t":"2026-03-10T04:00:00Z","v":1081428,"vw":106.684808},{"c":106.21,"h":106.94,"l":106.03,"n":17037,"o":106.17,"t":"2026-03-11T04:00:00Z","v":1058990,"vw":106.367},{"c":103.85,"h":106.495,"l":103.23,"n":22831,"o":105.5,"t":"2026-03-12T04:00:00Z","v":1423224,"vw":104.671328},{"c":105.02,"h":105.26,"l":103.46,"n":25551,"o":104.28,"t":"2026-03-13T04:00:00Z","v":1690091,"vw":104.533272},{"c":106.22,"h":107,"l":104.93,"n":26096,"o":105.91,"t":"2026-03-16T04:00:00Z","v":1732734,"vw":106.432865},{"c":101.99,"h":106.82,"l":101.86,"n":45928,"o":106.82,"t":"2026-03-17T04:00:00Z","v":3209406,"vw":102.924192},{"c":100.33,"h":102.67,"l":100.105,"n":35123,"o":101.98,"t":"2026-03-18T04:00:00Z","v":2724441,"vw":100.77753},{"c":99.1,"h":100.37,"l":98.41,"n":24581,"o":99.9,"t":"2026-03-19T04:00:00Z","v":1557991,"vw":99.111778},{"c":98.41,"h":100.22,"l":97.98,"n":29707,"o":98.93,"t":"2026-03-20T04:00:00Z","v":2169015,"vw":98.635551},{"c":100.69,"h":101.48,"l":99.56,"n":26538,"o":99.91,"t":"2026-03-23T04:00:00Z","v":1753285,"vw":100.731878},{"c":100.97,"h":102.19,"l":99.215,"n":17814,"o":99.72,"t":"2026-03-24T04:00:00Z","v":1093441,"vw":101.136835},{"c":101.89,"h":102.34,"l":100.575,"n":23541,"o":102.03,"t":"2026-03-25T04:00:00Z","v":2161596,"vw":101.51323},{"c":101.59,"h":102.64,"l":100.74,"n":14137,"o":101.29,"t":"2026-03-26T04:00:00Z","v":892605,"vw":101.790904},{"c":101.43,"h":101.83,"l":100.75,"n":17062,"o":101.22,"t":"2026-03-27T04:00:00Z","v":946244,"vw":101.354541},{"c":101.33,"h":102.75,"l":101.22,"n":26161,"o":101.86,"t":"2026-03-30T04:00:00Z","v":1414597,"vw":101.830934},{"c":102.77,"h":103.005,"l":100.37,"n":21412,"o":102.5,"t":"2026-03-31T04:00:00Z","v":1270132,"vw":102.212965},{"c":103.25,"h":104.29,"l":102.665,"n":25413,"o":103.28,"t":"2026-04-01T04:00:00Z","v":1539219,"vw":103.360995},{"c":104.18,"h":104.71,"l":102.55,"n":16967,"o":102.61,"t":"2026-04-02T04:00:00Z","v":1057652,"vw":103.897145},{"c":105.08,"h":105.4,"l":103.505,"n":19480,"o":103.56,"t":"2026-04-06T04:00:00Z","v":986630,"vw":104.889203},{"c":105.91,"h":106.445,"l":104.695,"n":22554,"o":104.89,"t":"2026-04-07T04:00:00Z","v":1352017,"vw":105.923445},{"c":107.66,"h":109.58,"l":107.16,"n":25845,"o":107.48,"t":"2026-04-08T04:00:00Z","v":1715544,"vw":107.905554},{"c":110.14,"h":110.53,"l":108.39,"n":30070,"o":108.39,"t":"2026-04-09T04:00:00Z","v":2048766,"vw":109.931721},{"c":110.09,"h":111.51,"l":109.48,"n":25497,"o":110.52,"t":"2026-04-10T04:00:00Z","v":1597741,"vw":110.426306},{"c":110.95,"h":111.04,"l":109.41,"n":16760,"o":109.41,"t":"2026-04-13T04:00:00Z","v":993534,"vw":110.464145},{"c":111.96,"h":112.06,"l":110.57,"n":18900,"o":110.7,"t":"2026-04-14T04:00:00Z","v":961288,"vw":111.697758},{"c":109.94,"h":111.77,"l":109.87,"n":17691,"o":111.59,"t":"2026-04-15T04:00:00Z","v":970089,"vw":110.221482},{"c":108.96,"h":110.63,"l":108.73,"n":23823,"o":109.88,"t":"2026-04-16T04:00:00Z","v":1340672,"vw":109.190642},{"c":110.29,"h":111.24,"l":109.41,"n":21557,"o":109.41,"t":"2026-04-17T04:00:00Z","v":1285617,"vw":110.532467},{"c":111.2,"h":111.52,"l":109.86,"n":16557,"o":110.4,"t":"2026-04-20T04:00:00Z","v":935915,"vw":110.848834},{"c":110.17,"h":112.055,"l":110.12,"n":21322,"o":111.44,"t":"2026-04-21T04:00:00Z","v":1199405,"vw":110.631693},{"c":109.41,"h":111.27,"l":109.28,"n":19226,"o":110.22,"t":"2026-04-22T04:00:00Z","v":963147,"vw":109.84859},{"c":114.05,"h":114.09,"l":109.73,"n":25914,"o":110.175,"t":"2026-04-23T04:00:00Z","v":1563943,"vw":113.126855},{"c":114.6,"h":115.15,"l":113.725,"n":22873,"o":114,"t":"2026-04-24T04:00:00Z","v":1243550,"vw":114.678479},{"c":114.95,"h":115.8,"l":114.71,"n":22678,"o":114.71,"t":"2026-04-27T04:00:00Z","v":1414722,"vw":115.292129},{"c":114.89,"h":115.56,"l":114.54,"n":28947,"o":115.13,"t":"2026-04-28T04:00:00Z","v":1846975,"vw":115.021286},{"c":108.08,"h":113.8,"l":107,"n":45476,"o":113.8,"t":"2026-04-29T04:00:00Z","v":3045248,"vw":108.575314},{"c":112.13,"h":112.6,"l":108,"n":42727,"o":108.2,"t":"2026-04-30T04:00:00Z","v":3057590,"vw":111.110337},{"c":111.96,"h":113.31,"l":111.8,"n":26533,"o":112.1,"t":"2026-05-01T04:00:00Z","v":1516838,"vw":112.385094},{"c":109.38,"h":111.7,"l":109.015,"n":23199,"o":110.9,"t":"2026-05-04T04:00:00Z","v":1204104,"vw":109.883717},{"c":109.99,"h":110.55,"l":108.9,"n":19344,"o":109.61,"t":"2026-05-05T04:00:00Z","v":969086,"vw":109.960379},{"c":112.19,"h":113,"l":110.52,"n":17765,"o":110.55,"t":"2026-05-06T04:00:00Z","v":872339,"vw":112.217411},{"c":110.84,"h":112.92,"l":110.84,"n":21850,"o":112.88,"t":"2026-05-07T04:00:00Z","v":1121174,"vw":111.490825},{"c":111.64,"h":111.65,"l":110.14,"n":15663,"o":110.85,"t":"2026-05-08T04:00:00Z","v":925489,"vw":111.185262},{"c":110.6,"h":111.78,"l":110.195,"n":20066,"o":111.04,"t":"2026-05-11T04:00:00Z","v":1211152,"vw":110.58002},{"c":111.91,"h":111.92,"l":109.32,"n":19365,"o":110.58,"t":"2026-05-12T04:00:00Z","v":1296676,"vw":110.778338},{"c":111.87,"h":113.79,"l":111.45,"n":18837,"o":111.45,"t":"2026-05-13T04:00:00Z","v":1166221,"vw":112.33129},{"c":112.44,"h":113.49,"l":111.941,"n":24056,"o":112.56,"t":"2026-05-14T04:00:00Z","v":1321037,"vw":112.567872},{"c":111.79,"h":111.98,"l":110.77,"n":17179,"o":111.98,"t":"2026-05-15T04:00:00Z","v":875308,"vw":111.622297},{"c":112.63,"h":113,"l":111.73,"n":10393,"o":112.15,"t":"2026-05-18T04:00:00Z","v":496208,"vw":112.579736},{"c":113.2,"h":113.6038,"l":111.74,"n":16518,"o":112.25,"t":"2026-05-19T04:00:00Z","v":774617,"vw":113.012522},{"c":114.8,"h":115.56,"l":113.085,"n":22502,"o":113.22,"t":"2026-05-20T04:00:00Z","v":1423511,"vw":114.884742},{"c":114.17,"h":115.345,"l":113.59,"n":18738,"o":114.09,"t":"2026-05-21T04:00:00Z","v":1095035,"vw":114.767813},{"c":114.24,"h":115.1,"l":113.86,"n":13708,"o":114.35,"t":"2026-05-22T04:00:00Z","v":844049,"vw":114.576101},{"c":116.39,"h":116.75,"l":114.24,"n":19765,"o":115.13,"t":"2026-05-26T04:00:00Z","v":1340627,"vw":116.045515},{"c":118.61,"h":118.76,"l":116.17,"n":21816,"o":116.6,"t":"2026-05-27T04:00:00Z","v":1635762,"vw":118.106915},{"c":118.8,"h":119.25,"l":116.48,"n":24334,"o":117.72,"t":"2026-05-28T04:00:00Z","v":1624226,"vw":118.61247},{"c":118.55,"h":119.868,"l":118.14,"n":21064,"o":118.46,"t":"2026-05-29T04:00:00Z","v":1493086,"vw":118.841621},{"c":119.42,"h":120.01,"l":117.64,"n":21767,"o":118.16,"t":"2026-06-01T04:00:00Z","v":1342057,"vw":119.010159},{"c":121.23,"h":121.7,"l":119.06,"n":26018,"o":119.16,"t":"2026-06-02T04:00:00Z","v":1512201,"vw":120.832747},{"c":119.45,"h":122.48,"l":119.12,"n":22685,"o":120.85,"t":"2026-06-03T04:00:00Z","v":1266509,"vw":120.540501},{"c":119.5,"h":121.46,"l":118.72,"n":17202,"o":120.41,"t":"2026-06-04T04:00:00Z","v":948825,"vw":119.605535},{"c":120.38,"h":120.78,"l":119.14,"n":18494,"o":119.375,"t":"2026-06-05T04:00:00Z","v":1397415,"vw":120.28691},{"c":120.81,"h":121.9,"l":119.95,"n":19660,"o":120.37,"t":"2026-06-08T04:00:00Z","v":5908770,"vw":120.71656},{"c":120.31,"h":121.45,"l":119.28,"n":26070,"o":120.59,"t":"2026-06-09T04:00:00Z","v":2391017,"vw":120.320032},{"c":119.18,"h":120.495,"l":118.93,"n":20343,"o":120.37,"t":"2026-06-10T04:00:00Z","v":1323179,"vw":119.672906},{"c":118.27,"h":119.52,"l":117.515,"n":28024,"o":119.39,"t":"2026-06-11T04:00:00Z","v":1985654,"vw":118.391596},{"c":118.98,"h":119.65,"l":117.88,"n":26227,"o":118.325,"t":"2026-06-12T04:00:00Z","v":1821896,"vw":118.760415},{"c":117.54,"h":119.85,"l":116.77,"n":27503,"o":119.55,"t":"2026-06-15T04:00:00Z","v":1728965,"vw":117.520407},{"c":117.67,"h":118.43,"l":117.04,"n":19075,"o":118,"t":"2026-06-16T04:00:00Z","v":1324024,"vw":117.635822},{"c":113.96,"h":117.94,"l":113.37,"n":22185,"o":117.29,"t":"2026-06-17T04:00:00Z","v":1427997,"vw":115.133506},{"c":113.43,"h":115.168,"l":112.5,"n":20473,"o":113.72,"t":"2026-06-18T04:00:00Z","v":1612222,"vw":113.621655},{"c":114.13,"h":115.08,"l":113.16,"n":19589,"o":113.29,"t":"2026-06-22T04:00:00Z","v":1484375,"vw":114.171287},{"c":114.9,"h":115.525,"l":113.88,"n":23285,"o":114.87,"t":"2026-06-23T04:00:00Z","v":2102612,"vw":115.017484},{"c":115.91,"h":117.34,"l":115.21,"n":28046,"o":115.5,"t":"2026-06-24T04:00:00Z","v":1992056,"vw":116.259654},{"c":120.36,"h":120.58,"l":117.9,"n":30913,"o":117.9,"t":"2026-06-25T04:00:00Z","v":2170655,"vw":120.078611},{"c":120.56,"h":120.86,"l":119.62,"n":21109,"o":120.67,"t":"2026-06-26T04:00:00Z","v":1500140,"vw":120.435528},{"c":120.34,"h":121.09,"l":119.3,"n":22352,"o":120.44,"t":"2026-06-29T04:00:00Z","v":1368101,"vw":120.096919},{"c":119.24,"h":120.335,"l":118.965,"n":22120,"o":119.88,"t":"2026-06-30T04:00:00Z","v":1609915,"vw":119.555881},{"c":119.82,"h":121.6,"l":119.145,"n":16205,"o":119.23,"t":"2026-07-01T04:00:00Z","v":872814,"vw":120.412395},{"c":121.56,"h":122.07,"l":119.47,"n":20955,"o":120.7,"t":"2026-07-02T04:00:00Z","v":1225794,"vw":121.145248},{"c":121.66,"h":122.25,"l":120.93,"n":18823,"o":121.09,"t":"2026-07-06T04:00:00Z","v":1067285,"vw":121.468665},{"c":122.78,"h":123,"l":121.52,"n":19527,"o":122.04,"t":"2026-07-07T04:00:00Z","v":1740004,"vw":122.217346},{"c":122.68,"h":122.99,"l":121.075,"n":14867,"o":122.95,"t":"2026-07-08T04:00:00Z","v":1005362,"vw":122.22192},{"c":124.34,"h":125.04,"l":122.53,"n":17776,"o":123,"t":"2026-07-09T04:00:00Z","v":1345751,"vw":124.351124},{"c":124.4,"h":125.26,"l":123.95,"n":16547,"o":124.9,"t":"2026-07-10T04:00:00Z","v":1332722,"vw":124.669413},{"c":125.31,"h":126.12,"l":124.77,"n":21394,"o":125.53,"t":"2026-07-13T04:00:00Z","v":1641507,"vw":125.541128},{"c":124.79,"h":125.86,"l":124.37,"n":19174,"o":124.37,"t":"2026-07-14T04:00:00Z","v":1231391,"vw":125.012423},{"c":124,"h":124.915,"l":123.16,"n":33217,"o":124.65,"t":"2026-07-15T04:00:00Z","v":2355089,"vw":123.99862},{"c":128.22,"h":128.24,"l":124.675,"n":22586,"o":124.72,"t":"2026-07-16T04:00:00Z","v":1440071,"vw":127.457673},{"c":129.03,"h":129.525,"l":127.89,"n":25329,"o":128.91,"t":"2026-07-17T04:00:00Z","v":1572580,"vw":128.809475},{"c":126.69,"h":129.2,"l":126.615,"n":23755,"o":128.99,"t":"2026-07-20T04:00:00Z","v":1447917,"vw":127.410914},{"c":127.1,"h":127.515,"l":125.13,"n":23191,"o":127.02,"t":"2026-07-21T04:00:00Z","v":1401785,"vw":126.952304},{"c":127.91,"h":128.775,"l":127.2,"n":19708,"o":128.03,"t":"2026-07-22T04:00:00Z","v":1226223,"vw":127.901644},{"c":130.58,"h":131.21,"l":128.51,"n":32201,"o":128.57,"t":"2026-07-23T04:00:00Z","v":2439565,"vw":130.342071},{"c":129.48,"h":131.55,"l":128.475,"n":41740,"o":131.51,"t":"2026-07-24T04:00:00Z","v":2686611,"vw":129.723038},{"c":128.88,"h":130.9891,"l":128.11,"n":33456,"o":130.47,"t":"2026-07-27T04:00:00Z","v":2367725,"vw":129.00984},{"c":129.52,"h":129.76,"l":128.49,"n":22122,"o":129.01,"t":"2026-07-28T04:00:00Z","v":1280968,"vw":129.231697},{"c":129.84,"h":130.28,"l":128.71,"n":27693,"o":129.4,"t":"2026-07-29T04:00:00Z","v":2064719,"vw":129.551143},{"c":127.13,"h":130.93,"l":126.365,"n":43382,"o":129.02,"t":"2026-07-30T04:00:00Z","v":2439245,"vw":127.592672},{"c":127.21,"h":128.03,"l":126.36,"n":24731,"o":127.13,"t":"2026-07-31T04:00:00Z","v":1504959,"vw":127.25028},{"c":125.81,"h":127.63,"l":125.2,"n":16861,"o":127.18,"t":"2026-08-03T04:00:00Z","v":862971,"vw":125.819869},{"c":127.3,"h":127.33,"l":124.15,"n":26540,"o":125.82,"t":"2026-08-04T04:00:00Z","v":1769572,"vw":125.875278},{"c":127.54,"h":127.92,"l":126.21,"n":21399,"o":127,"t":"2026-08-05T04:00:00Z","v":1682436,"vw":127.188011},{"c":126.4,"h":128.04,"l":125.83,"n":22176,"o":127.8,"t":"2026-08-06T04:00:00Z","v":1495440,"vw":126.385965},{"c":126.6,"h":127.69,"l":125.91,"n":24585,"o":126.15,"t":"2026-08-07T04:00:00Z","v":1718441,"vw":126.722295},{"c":125.14,"h":127.22,"l":124.7,"n":17051,"o":125.89,"t":"2026-08-10T04:00:00Z","v":1473929,"vw":125.253056},{"c":126.28,"h":126.49,"l":125,"n":16893,"o":125,"t":"2026-08-11T04:00:00Z","v":1102433,"vw":125.988909},{"c":126.32,"h":126.75,"l":125.82,"n":20352,"o":126.06,"t":"2026-08-12T04:00:00Z","v":1152953,"vw":126.266589},{"c":127.7,"h":128.02,"l":126.72,"n":16050,"o":126.98,"t":"2026-08-13T04:00:00Z","v":1211164,"vw":127.693653},{"c":126.84,"h":128.42,"l":126.5,"n":12971,"o":127.56,"t":"2026-08-14T04:00:00Z","v":589565,"vw":127.128948},{"c":126.59,"h":127.71,"l":126.13,"n":14542,"o":126.41,"t":"2026-08-17T04:00:00Z","v":1052236,"vw":126.911571},{"c":126.55,"h":127.84,"l":126.49,"n":15259,"o":127.2,"t":"2026-08-18T04:00:00Z","v":949765,"vw":126.933804},{"c":127.64,"h":129.01,"l":126.84,"n":23384,"o":127.13,"t":"2026-08-19T04:00:00Z","v":1223497,"vw":127.89475},{"c":128.23,"h":130.07,"l":127.39,"n":19039,"o":127.39,"t":"2026-08-20T04:00:00Z","v":1062450,"vw":128.853601},{"c":129.84,"h":130.12,"l":128.57,"n":16782,"o":129.26,"t":"2026-08-21T04:00:00Z","v":1059830,"vw":129.749892},{"c":127.4,"h":129.75,"l":126.2984,"n":18982,"o":129.35,"t":"2026-08-24T04:00:00Z","v":1156743,"vw":127.723953},{"c":127.12,"h":128.44,"l":126.64,"n":12487,"o":127.41,"t":"2026-08-25T04:00:00Z","v":753951,"vw":127.417222},{"c":127.54,"h":128.38,"l":126.66,"n":15217,"o":126.94,"t":"2026-08-26T04:00:00Z","v":950556,"vw":127.812277},{"c":126.48,"h":127.85,"l":126.31,"n":15012,"o":127,"t":"2026-08-27T04:00:00Z","v":831362,"vw":126.790783},{"c":126.01,"h":126.95,"l":125.0025,"n":16080,"o":126.89,"t":"2026-08-28T04:00:00Z","v":809610,"vw":125.744816},{"c":124.75,"h":126,"l":124.13,"n":17920,"o":125.77,"t":"2026-08-31T04:00:00Z","v":1565023,"vw":124.697442},{"c":120.42,"h":124.58,"l":119.615,"n":22025,"o":124.58,"t":"2026-09-01T04:00:00Z","v":1627748,"vw":120.862272},{"c":121.45,"h":121.53,"l":119.76,"n":28255,"o":121.1,"t":"2026-09-02T04:00:00Z","v":1643591,"vw":120.920313},{"c":123.17,"h":123.75,"l":120.96,"n":26168,"o":121.7,"t":"2026-09-03T04:00:00Z","v":1551993,"vw":122.893954},{"c":123.37,"h":124.53,"l":122.49,"n":13688,"o":122.49,"t":"2026-09-04T04:00:00Z","v":5388831,"vw":123.662236},{"c":122.76,"h":123.66,"l":122.48,"n":16092,"o":122.48,"t":"2026-09-08T04:00:00Z","v":1677570,"vw":123.010005},{"c":121.84,"h":122.7915,"l":121.1,"n":18532,"o":122.47,"t":"2026-09-09T04:00:00Z","v":1004053,"vw":121.998933},{"c":121.16,"h":122.6,"l":120.29,"n":17897,"o":121.54,"t":"2026-09-10T04:00:00Z","v":927970,"vw":121.225595},{"c":122.25,"h":122.425,"l":120.88,"n":19025,"o":121.63,"t":"2026-09-11T04:00:00Z","v":1396590,"vw":121.973142},{"c":122.09,"h":123.09,"l":121.74,"n":15173,"o":122.11,"t":"2026-09-14T04:00:00Z","v":692210,"vw":122.269667},{"c":121.77,"h":122.11,"l":121.15,"n":14500,"o":121.81,"t":"2026-09-15T04:00:00Z","v":710294,"vw":121.676718},{"c":119.49,"h":121.69,"l":118.935,"n":25733,"o":120.99,"t":"2026-09-16T04:00:00Z","v":1595689,"vw":119.891207},{"c":119.87,"h":121.2,"l":118.2391,"n":22492,"o":120.8,"t":"2026-09-17T04:00:00Z","v":1476296,"vw":119.410406},{"c":118.95,"h":119.69,"l":118.58,"n":15410,"o":119.25,"t":"2026-09-18T04:00:00Z","v":919954,"vw":119.014604},{"c":117.51,"h":119.7557,"l":116.715,"n":17397,"o":119.02,"t":"2026-09-21T04:00:00Z","v":1155304,"vw":117.422953},{"c":119.52,"h":119.69,"l":117.52,"n":19027,"o":118.44,"t":"2026-09-22T04:00:00Z","v":1056979,"vw":118.988742},{"c":119.49,"h":121.16,"l":119.105,"n":21043,"o":119.11,"t":"2026-09-23T04:00:00Z","v":1330067,"vw":119.877959},{"c":119.92,"h":121.18,"l":119.06,"n":22341,"o":119.36,"t":"2026-09-24T04:00:00Z","v":1430668,"vw":120.331073},{"c":120.93,"h":121.11,"l":119.46,"n":25467,"o":119.76,"t":"2026-09-25T04:00:00Z","v":1651679,"vw":120.75585},{"c":121.14,"h":121.4,"l":119.68,"n":24571,"o":120.7,"t":"2026-09-28T04:00:00Z","v":1565836,"vw":120.851861},{"c":120.55,"h":121.54,"l":119.795,"n":16497,"o":120.54,"t":"2026-09-29T04:00:00Z","v":795286,"vw":120.461176},{"c":118.9,"h":120.9,"l":118.9,"n":19165,"o":120.9,"t":"2026-09-30T04:00:00Z","v":929558,"vw":119.863255},{"c":117.16,"h":119.04,"l":116.58,"n":18632,"o":118.29,"t":"2026-10-01T04:00:00Z","v":1269716,"vw":117.196042},{"c":119.77,"h":120.09,"l":117.305,"n":14437,"o":117.54,"t":"2026-10-02T04:00:00Z","v":885606,"vw":119.468572},{"c":119.32,"h":120.118,"l":117.88,"n":17058,"o":119.6,"t":"2026-10-05T04:00:00Z","v":1186697,"vw":119.177199},{"c":118.41,"h":119.44,"l":117.76,"n":15545,"o":119.44,"t":"2026-10-06T04:00:00Z","v":853345,"vw":118.446893},{"c":115.75,"h":118.405,"l":115.56,"n":15778,"o":117.89,"t":"2026-10-07T04:00:00Z","v":975420,"vw":116.182821},{"c":116.84,"h":117.26,"l":115,"n":14016,"o":115.39,"t":"2026-10-08T04:00:00Z","v":889212,"vw":116.535577},{"c":117.78,"h":117.97,"l":116.36,"n":13117,"o":116.77,"t":"2026-10-09T04:00:00Z","v":786247,"vw":117.432092},{"c":118.52,"h":118.6,"l":117.6,"n":9433,"o":117.6,"t":"2026-10-12T04:00:00Z","v":494342,"vw":118.296701},{"c":118.91,"h":119.36,"l":117.42,"n":14136,"o":118.85,"t":"2026-10-13T04:00:00Z","v":728919,"vw":118.673047},{"c":119.85,"h":120.05,"l":117.8001,"n":14105,"o":118.97,"t":"2026-10-14T04:00:00Z","v":826406,"vw":119.385316},{"c":120.74,"h":121.61,"l":120.05,"n":17994,"o":120.69,"t":"2026-10-15T04:00:00Z","v":1324371,"vw":120.693156},{"c":121.79,"h":122.6,"l":120.49,"n":14474,"o":121.02,"t":"2026-10-16T04:00:00Z","v":809887,"vw":121.589909},{"c":120.09,"h":121.16,"l":119.45,"n":17033,"o":120.81,"t":"2026-10-19T04:00:00Z","v":939811,"vw":120.175992},{"c":121.25,"h":121.85,"l":120.58,"n":14214,"o":120.76,"t":"2026-10-20T04:00:00Z","v":837661,"vw":121.213508},{"c":122.05,"h":122.79,"l":120.8,"n":14693,"o":120.8,"t":"2026-10-21T04:00:00Z","v":944040,"vw":122.204063}],"volatilityBars":[{"c":117.64,"h":119.7557,"l":117.63,"n":566,"o":119.02,"t":"2026-09-21T13:30:00Z","v":39414,"vw":118.203307},{"c":117.88,"h":117.935,"l":117.37,"n":605,"o":117.63,"t":"2026-09-21T13:45:00Z","v":37822,"vw":117.650849},{"c":117.78,"h":118.015,"l":117.67,"n":364,"o":117.88,"t":"2026-09-21T14:00:00Z","v":16053,"vw":117.824601},{"c":117.835,"h":117.89,"l":117.69,"n":350,"o":117.8258,"t":"2026-09-21T14:15:00Z","v":15013,"vw":117.80843},{"c":117.73,"h":117.92,"l":117.56,"n":398,"o":117.84,"t":"2026-09-21T14:30:00Z","v":15809,"vw":117.717981},{"c":117.52,"h":117.76,"l":117.49,"n":457,"o":117.75,"t":"2026-09-21T14:45:00Z","v":22985,"vw":117.566783},{"c":117.484,"h":117.56,"l":117.27,"n":834,"o":117.54,"t":"2026-09-21T15:00:00Z","v":49950,"vw":117.396752},{"c":117.515,"h":117.675,"l":117.44,"n":417,"o":117.47,"t":"2026-09-21T15:15:00Z","v":16808,"vw":117.541006},{"c":117.48,"h":117.515,"l":117.41,"n":267,"o":117.515,"t":"2026-09-21T15:30:00Z","v":9130,"vw":117.443716},{"c":117.31,"h":117.59,"l":117.27,"n":350,"o":117.5,"t":"2026-09-21T15:45:00Z","v":10564,"vw":117.458229},{"c":117.35,"h":117.45,"l":117.2,"n":445,"o":117.38,"t":"2026-09-21T16:00:00Z","v":13361,"vw":117.320461},{"c":117.935,"h":117.935,"l":117.33,"n":387,"o":117.39,"t":"2026-09-21T16:15:00Z","v":12419,"vw":117.648393},{"c":117.75,"h":118.07,"l":117.73,"n":464,"o":117.945,"t":"2026-09-21T16:30:00Z","v":27148,"vw":117.993039},{"c":117.64,"h":117.81,"l":117.59,"n":393,"o":117.75,"t":"2026-09-21T16:45:00Z","v":14289,"vw":117.679268},{"c":117.61,"h":117.65,"l":117.535,"n":383,"o":117.61,"t":"2026-09-21T17:00:00Z","v":11490,"vw":117.596398},{"c":117.635,"h":117.79,"l":117.61,"n":388,"o":117.625,"t":"2026-09-21T17:15:00Z","v":13309,"vw":117.703105},{"c":117.255,"h":117.6255,"l":117.2,"n":431,"o":117.6,"t":"2026-09-21T17:30:00Z","v":30964,"vw":117.304342},{"c":117.1,"h":117.21,"l":116.95,"n":749,"o":117.21,"t":"2026-09-21T17:45:00Z","v":60011,"vw":117.073875},{"c":117.2,"h":117.32,"l":117.11,"n":553,"o":117.115,"t":"2026-09-21T18:00:00Z","v":20164,"vw":117.198056},{"c":117.265,"h":117.39,"l":117.192,"n":526,"o":117.215,"t":"2026-09-21T18:15:00Z","v":23211,"vw":117.263594},{"c":117.17,"h":117.33,"l":117.02,"n":595,"o":117.31,"t":"2026-09-21T18:30:00Z","v":23487,"vw":117.207615},{"c":117.095,"h":117.25,"l":116.95,"n":635,"o":117.21,"t":"2026-09-21T18:45:00Z","v":33866,"vw":117.174208},{"c":117.125,"h":117.265,"l":117.07,"n":730,"o":117.095,"t":"2026-09-21T19:00:00Z","v":48717,"vw":117.188775},{"c":116.83,"h":117.085,"l":116.8,"n":824,"o":117.08,"t":"2026-09-21T19:15:00Z","v":32385,"vw":116.904951},{"c":117.28,"h":117.28,"l":116.715,"n":1207,"o":116.83,"t":"2026-09-21T19:30:00Z","v":77055,"vw":116.934565},{"c":117.5,"h":117.6,"l":117.23,"n":3453,"o":117.285,"t":"2026-09-21T19:45:00Z","v":226008,"vw":117.474402},{"c":117.51,"h":117.51,"l":117.51,"n":20,"o":117.51,"t":"2026-09-21T20:00:00Z","v":136399,"vw":117.51},{"c":118.58,"h":118.62,"l":117.52,"n":665,"o":118.44,"t":"2026-09-22T13:30:00Z","v":57526,"vw":118.237982},{"c":118.59,"h":118.82,"l":118.43,"n":680,"o":118.55,"t":"2026-09-22T13:45:00Z","v":52298,"vw":118.616673},{"c":118.8,"h":118.89,"l":118.55,"n":531,"o":118.61,"t":"2026-09-22T14:00:00Z","v":22361,"vw":118.738645},{"c":118.975,"h":118.99,"l":118.6,"n":585,"o":118.7,"t":"2026-09-22T14:15:00Z","v":32490,"vw":118.820334},{"c":119.19,"h":119.315,"l":118.9686,"n":612,"o":118.97,"t":"2026-09-22T14:30:00Z","v":30123,"vw":119.116621},{"c":119,"h":119.16,"l":118.815,"n":626,"o":119.16,"t":"2026-09-22T14:45:00Z","v":21589,"vw":119.004505},{"c":119.075,"h":119.14,"l":118.92,"n":600,"o":119,"t":"2026-09-22T15:00:00Z","v":27790,"vw":119.040175},{"c":118.96,"h":119.14,"l":118.92,"n":468,"o":119.065,"t":"2026-09-22T15:15:00Z","v":18886,"vw":119.04134},{"c":118.935,"h":119.14,"l":118.88,"n":509,"o":118.96,"t":"2026-09-22T15:30:00Z","v":20470,"vw":119.010932},{"c":118.7,"h":119.07,"l":118.7,"n":969,"o":118.96,"t":"2026-09-22T15:45:00Z","v":68684,"vw":118.892734},{"c":118.59,"h":118.78,"l":118.56,"n":885,"o":118.71,"t":"2026-09-22T16:00:00Z","v":74350,"vw":118.653965},{"c":118.9,"h":118.91,"l":118.6,"n":389,"o":118.635,"t":"2026-09-22T16:15:00Z","v":13965,"vw":118.747427},{"c":118.93,"h":119.02,"l":118.89,"n":389,"o":118.93,"t":"2026-09-22T16:30:00Z","v":14604,"vw":118.959563},{"c":118.875,"h":118.935,"l":118.82,"n":509,"o":118.83,"t":"2026-09-22T16:45:00Z","v":20080,"vw":118.868051},{"c":118.58,"h":118.87,"l":118.58,"n":387,"o":118.87,"t":"2026-09-22T17:00:00Z","v":12533,"vw":118.720712},{"c":118.655,"h":118.73,"l":118.61,"n":305,"o":118.61,"t":"2026-09-22T17:15:00Z","v":11929,"vw":118.665875},{"c":118.745,"h":118.76,"l":118.65,"n":423,"o":118.68,"t":"2026-09-22T17:30:00Z","v":13584,"vw":118.712438},{"c":118.955,"h":119,"l":118.71,"n":757,"o":118.7506,"t":"2026-09-22T17:45:00Z","v":41336,"vw":118.878442},{"c":118.805,"h":118.93,"l":118.68,"n":450,"o":118.93,"t":"2026-09-22T18:00:00Z","v":16237,"vw":118.778876},{"c":118.93,"h":118.93,"l":118.78,"n":489,"o":118.805,"t":"2026-09-22T18:15:00Z","v":21060,"vw":118.864839},{"c":118.86,"h":118.98,"l":118.815,"n":645,"o":118.93,"t":"2026-09-22T18:30:00Z","v":34987,"vw":118.885494},{"c":119.04,"h":119.08,"l":118.87,"n":523,"o":118.87,"t":"2026-09-22T18:45:00Z","v":19339,"vw":118.974041},{"c":119.23,"h":119.23,"l":118.92,"n":659,"o":119.05,"t":"2026-09-22T19:00:00Z","v":22787,"vw":119.067711},{"c":119.27,"h":119.33,"l":119.18,"n":776,"o":119.235,"t":"2026-09-22T19:15:00Z","v":24253,"vw":119.257033},{"c":119.515,"h":119.515,"l":119.235,"n":1025,"o":119.265,"t":"2026-09-22T19:30:00Z","v":31823,"vw":119.385731},{"c":119.53,"h":119.69,"l":119.46,"n":3527,"o":119.5,"t":"2026-09-22T19:45:00Z","v":153709,"vw":119.596494},{"c":119.52,"h":119.52,"l":119.52,"n":14,"o":119.52,"t":"2026-09-22T20:00:00Z","v":98189,"vw":119.52},{"c":117.5745,"h":117.5745,"l":117.5745,"n":1,"o":117.5745,"t":"2026-09-22T21:15:00Z","v":246,"vw":117.5745},{"c":119.7,"h":119.85,"l":119.105,"n":558,"o":119.11,"t":"2026-09-23T13:30:00Z","v":33655,"vw":119.49295},{"c":119.675,"h":119.83,"l":119.48,"n":535,"o":119.81,"t":"2026-09-23T13:45:00Z","v":23970,"vw":119.595302},{"c":120.24,"h":120.29,"l":119.52,"n":865,"o":119.71,"t":"2026-09-23T14:00:00Z","v":46165,"vw":119.947854},{"c":120.48,"h":121.16,"l":120.24,"n":1059,"o":120.24,"t":"2026-09-23T14:15:00Z","v":63170,"vw":120.863335},{"c":120.48,"h":120.73,"l":120.4,"n":779,"o":120.54,"t":"2026-09-23T14:30:00Z","v":39674,"vw":120.564741},{"c":120.09,"h":120.45,"l":120.05,"n":832,"o":120.44,"t":"2026-09-23T14:45:00Z","v":50290,"vw":120.318486},{"c":119.83,"h":120.085,"l":119.71,"n":696,"o":120.085,"t":"2026-09-23T15:00:00Z","v":34708,"vw":119.847108},{"c":119.845,"h":119.95,"l":119.74,"n":508,"o":119.85,"t":"2026-09-23T15:15:00Z","v":23308,"vw":119.84911},{"c":119.92,"h":119.96,"l":119.76,"n":463,"o":119.835,"t":"2026-09-23T15:30:00Z","v":22731,"vw":119.844986},{"c":119.795,"h":120,"l":119.775,"n":449,"o":119.93,"t":"2026-09-23T15:45:00Z","v":20845,"vw":119.863322},{"c":119.915,"h":119.96,"l":119.68,"n":503,"o":119.76,"t":"2026-09-23T16:00:00Z","v":22280,"vw":119.835533},{"c":119.915,"h":119.92,"l":119.79,"n":426,"o":119.88,"t":"2026-09-23T16:15:00Z","v":19541,"vw":119.850643},{"c":119.94,"h":120.01,"l":119.875,"n":401,"o":119.93,"t":"2026-09-23T16:30:00Z","v":13275,"vw":119.924772},{"c":119.82,"h":120.03,"l":119.82,"n":1003,"o":119.97,"t":"2026-09-23T16:45:00Z","v":65025,"vw":119.901969},{"c":120.16,"h":120.16,"l":119.765,"n":740,"o":119.83,"t":"2026-09-23T17:00:00Z","v":59458,"vw":119.900152},{"c":120.02,"h":120.175,"l":119.99,"n":590,"o":120.175,"t":"2026-09-23T17:15:00Z","v":24124,"vw":120.067289},{"c":120.12,"h":120.15,"l":119.95,"n":472,"o":120.015,"t":"2026-09-23T17:30:00Z","v":19495,"vw":120.030529},{"c":120.29,"h":120.29,"l":120.1,"n":466,"o":120.11,"t":"2026-09-23T17:45:00Z","v":19882,"vw":120.183239},{"c":120.08,"h":120.32,"l":120.06,"n":646,"o":120.295,"t":"2026-09-23T18:00:00Z","v":29111,"vw":120.172544},{"c":119.975,"h":120.13,"l":119.95,"n":613,"o":120.06,"t":"2026-09-23T18:15:00Z","v":29742,"vw":120.038591},{"c":119.85,"h":120.015,"l":119.85,"n":748,"o":119.985,"t":"2026-09-23T18:30:00Z","v":46605,"vw":119.927516},{"c":119.88,"h":119.94,"l":119.84,"n":499,"o":119.84,"t":"2026-09-23T18:45:00Z","v":20082,"vw":119.90717},{"c":120.01,"h":120.07,"l":119.825,"n":587,"o":119.855,"t":"2026-09-23T19:00:00Z","v":27111,"vw":119.971941},{"c":119.845,"h":120.06,"l":119.835,"n":682,"o":120.04,"t":"2026-09-23T19:15:00Z","v":27801,"vw":119.970013},{"c":119.87,"h":119.95,"l":119.78,"n":925,"o":119.84,"t":"2026-09-23T19:30:00Z","v":41653,"vw":119.878762},{"c":119.5,"h":120,"l":119.44,"n":4771,"o":119.9,"t":"2026-09-23T19:45:00Z","v":303699,"vw":119.628045},{"c":119.49,"h":119.49,"l":119.49,"n":23,"o":119.49,"t":"2026-09-23T20:00:00Z","v":111048,"vw":119.49},{"c":119.45,"h":119.45,"l":119.45,"n":1,"o":119.45,"t":"2026-09-23T21:45:00Z","v":100,"vw":119.45},{"c":120.6,"h":120.73,"l":119.06,"n":977,"o":119.36,"t":"2026-09-24T13:30:00Z","v":65993,"vw":120.175816},{"c":120.63,"h":120.74,"l":120.45,"n":688,"o":120.61,"t":"2026-09-24T13:45:00Z","v":48811,"vw":120.541019},{"c":120.565,"h":120.895,"l":120.51,"n":643,"o":120.56,"t":"2026-09-24T14:00:00Z","v":30782,"vw":120.656021},{"c":120.5,"h":120.735,"l":120.38,"n":795,"o":120.565,"t":"2026-09-24T14:15:00Z","v":41941,"vw":120.561965},{"c":120.5,"h":120.77,"l":120.39,"n":685,"o":120.465,"t":"2026-09-24T14:30:00Z","v":31447,"vw":120.562211},{"c":120.69,"h":120.71,"l":120.35,"n":498,"o":120.505,"t":"2026-09-24T14:45:00Z","v":22328,"vw":120.479645},{"c":120.45,"h":120.83,"l":120.4,"n":649,"o":120.77,"t":"2026-09-24T15:00:00Z","v":30149,"vw":120.542619},{"c":120.43,"h":120.67,"l":120.35,"n":580,"o":120.45,"t":"2026-09-24T15:15:00Z","v":22348,"vw":120.491046},{"c":120.76,"h":120.78,"l":120.44,"n":673,"o":120.45,"t":"2026-09-24T15:30:00Z","v":27966,"vw":120.589671},{"c":120.45,"h":120.78,"l":120.45,"n":667,"o":120.775,"t":"2026-09-24T15:45:00Z","v":27287,"vw":120.587544},{"c":120.57,"h":120.63,"l":120.44,"n":1092,"o":120.5,"t":"2026-09-24T16:00:00Z","v":66765,"vw":120.525798},{"c":120.76,"h":121.18,"l":120.575,"n":627,"o":120.575,"t":"2026-09-24T16:15:00Z","v":35762,"vw":120.806964},{"c":120.85,"h":120.96,"l":120.72,"n":561,"o":120.72,"t":"2026-09-24T16:30:00Z","v":30648,"vw":120.840426},{"c":120.86,"h":120.97,"l":120.73,"n":531,"o":120.81,"t":"2026-09-24T16:45:00Z","v":23468,"vw":120.842962},{"c":120.94,"h":120.94,"l":120.73,"n":547,"o":120.84,"t":"2026-09-24T17:00:00Z","v":22774,"vw":120.846359},{"c":120.745,"h":120.925,"l":120.64,"n":512,"o":120.925,"t":"2026-09-24T17:15:00Z","v":24584,"vw":120.78628},{"c":120.955,"h":120.98,"l":120.675,"n":655,"o":120.76,"t":"2026-09-24T17:30:00Z","v":32750,"vw":120.792111},{"c":120.935,"h":121.06,"l":120.89,"n":682,"o":120.92,"t":"2026-09-24T17:45:00Z","v":39025,"vw":120.960398},{"c":120.555,"h":120.96,"l":120.45,"n":923,"o":120.96,"t":"2026-09-24T18:00:00Z","v":61744,"vw":120.628631},{"c":120.18,"h":120.61,"l":120.1632,"n":807,"o":120.56,"t":"2026-09-24T18:15:00Z","v":64408,"vw":120.439995},{"c":120.145,"h":120.26,"l":119.88,"n":818,"o":120.175,"t":"2026-09-24T18:30:00Z","v":52313,"vw":120.072063},{"c":120.29,"h":120.325,"l":120.03,"n":715,"o":120.145,"t":"2026-09-24T18:45:00Z","v":28849,"vw":120.187714},{"c":120.22,"h":120.3,"l":120.05,"n":973,"o":120.25,"t":"2026-09-24T19:00:00Z","v":45687,"vw":120.169127},{"c":120.145,"h":120.24,"l":119.97,"n":1123,"o":120.22,"t":"2026-09-24T19:15:00Z","v":56468,"vw":120.08544},{"c":120.04,"h":120.16,"l":119.94,"n":1335,"o":120.12,"t":"2026-09-24T19:30:00Z","v":66687,"vw":120.033421},{"c":119.87,"h":120.22,"l":119.84,"n":3462,"o":120.01,"t":"2026-09-24T19:45:00Z","v":238595,"vw":119.98848},{"c":119.92,"h":119.92,"l":119.92,"n":20,"o":119.92,"t":"2026-09-24T20:00:00Z","v":112321,"vw":119.92},{"c":120.6,"h":120.6,"l":119.46,"n":752,"o":119.76,"t":"2026-09-25T13:30:00Z","v":49185,"vw":119.897033},{"c":120.825,"h":120.915,"l":120.38,"n":744,"o":120.56,"t":"2026-09-25T13:45:00Z","v":33556,"vw":120.669547},{"c":120.72,"h":120.835,"l":120.26,"n":642,"o":120.83,"t":"2026-09-25T14:00:00Z","v":30698,"vw":120.612729},{"c":120.74,"h":120.89,"l":120.55,"n":695,"o":120.76,"t":"2026-09-25T14:15:00Z","v":34442,"vw":120.700906},{"c":120.545,"h":120.74,"l":120.35,"n":752,"o":120.74,"t":"2026-09-25T14:30:00Z","v":38710,"vw":120.490419},{"c":120.08,"h":120.565,"l":120.03,"n":689,"o":120.565,"t":"2026-09-25T14:45:00Z","v":39194,"vw":120.310248},{"c":120.26,"h":120.3,"l":119.9501,"n":642,"o":120.08,"t":"2026-09-25T15:00:00Z","v":29028,"vw":120.167415},{"c":120.41,"h":120.52,"l":120.27,"n":650,"o":120.29,"t":"2026-09-25T15:15:00Z","v":27968,"vw":120.397168},{"c":120.225,"h":120.55,"l":120.21,"n":704,"o":120.405,"t":"2026-09-25T15:30:00Z","v":32952,"vw":120.36851},{"c":120.46,"h":120.46,"l":120.12,"n":750,"o":120.25,"t":"2026-09-25T15:45:00Z","v":31114,"vw":120.315665},{"c":120.99,"h":121.07,"l":120.46,"n":690,"o":120.47,"t":"2026-09-25T16:00:00Z","v":28981,"vw":120.857645},{"c":120.98,"h":121.03,"l":120.8601,"n":567,"o":121.02,"t":"2026-09-25T16:15:00Z","v":24042,"vw":120.971629},{"c":121.01,"h":121.02,"l":120.885,"n":595,"o":120.99,"t":"2026-09-25T16:30:00Z","v":23570,"vw":120.956087},{"c":120.915,"h":121.03,"l":120.9,"n":582,"o":120.985,"t":"2026-09-25T16:45:00Z","v":20791,"vw":120.971295},{"c":121.01,"h":121.045,"l":120.91,"n":680,"o":120.95,"t":"2026-09-25T17:00:00Z","v":32173,"vw":120.967488},{"c":120.99,"h":121,"l":120.89,"n":634,"o":120.9965,"t":"2026-09-25T17:15:00Z","v":26191,"vw":120.952214},{"c":121.035,"h":121.07,"l":120.835,"n":1006,"o":120.99,"t":"2026-09-25T17:30:00Z","v":52439,"vw":120.965671},{"c":120.94,"h":121.07,"l":120.84,"n":701,"o":121.07,"t":"2026-09-25T17:45:00Z","v":57062,"vw":120.93592},{"c":120.805,"h":121.005,"l":120.62,"n":1185,"o":120.96,"t":"2026-09-25T18:00:00Z","v":96831,"vw":120.896447},{"c":120.84,"h":120.93,"l":120.735,"n":795,"o":120.805,"t":"2026-09-25T18:15:00Z","v":52241,"vw":120.846939},{"c":120.715,"h":120.92,"l":120.68,"n":1084,"o":120.84,"t":"2026-09-25T18:30:00Z","v":98813,"vw":120.817256},{"c":120.745,"h":120.89,"l":120.68,"n":818,"o":120.745,"t":"2026-09-25T18:45:00Z","v":40804,"vw":120.788026},{"c":120.58,"h":120.745,"l":120.41,"n":847,"o":120.74,"t":"2026-09-25T19:00:00Z","v":30955,"vw":120.572024},{"c":120.67,"h":120.72,"l":120.53,"n":1028,"o":120.59,"t":"2026-09-25T19:15:00Z","v":44075,"vw":120.606707},{"c":120.78,"h":120.8,"l":120.555,"n":1737,"o":120.67,"t":"2026-09-25T19:30:00Z","v":103597,"vw":120.698453},{"c":120.96,"h":121.11,"l":120.76,"n":5319,"o":120.78,"t":"2026-09-25T19:45:00Z","v":385925,"vw":120.87498},{"c":120.93,"h":120.93,"l":120.9,"n":33,"o":120.9,"t":"2026-09-25T20:00:00Z","v":100400,"vw":120.929968},{"c":120.93,"h":120.93,"l":120.93,"n":2,"o":120.93,"t":"2026-09-25T20:30:00Z","v":2575,"vw":120.93},{"c":120.9,"h":120.9,"l":120.9,"n":5,"o":120.9,"t":"2026-09-28T08:00:00Z","v":165,"vw":120.9},{"c":120.995,"h":120.995,"l":120.26,"n":750,"o":120.7,"t":"2026-09-28T13:30:00Z","v":46792,"vw":120.707528},{"c":121.02,"h":121.32,"l":120.71,"n":1396,"o":121.02,"t":"2026-09-28T13:45:00Z","v":124537,"vw":120.987121},{"c":120.69,"h":121.21,"l":120.62,"n":810,"o":121.08,"t":"2026-09-28T14:00:00Z","v":33891,"vw":120.969777},{"c":120.35,"h":120.65,"l":120.255,"n":698,"o":120.65,"t":"2026-09-28T14:15:00Z","v":26537,"vw":120.477994},{"c":120.3,"h":120.5,"l":120.17,"n":688,"o":120.34,"t":"2026-09-28T14:30:00Z","v":32706,"vw":120.304191},{"c":120.07,"h":120.3,"l":120.03,"n":818,"o":120.23,"t":"2026-09-28T14:45:00Z","v":50005,"vw":120.133612},{"c":119.775,"h":120.06,"l":119.68,"n":706,"o":120.05,"t":"2026-09-28T15:00:00Z","v":32694,"vw":119.908589},{"c":120.115,"h":120.16,"l":119.84,"n":1049,"o":119.84,"t":"2026-09-28T15:15:00Z","v":58695,"vw":120.043834},{"c":120.21,"h":120.3,"l":120.02,"n":724,"o":120.115,"t":"2026-09-28T15:30:00Z","v":36619,"vw":120.168305},{"c":120.22,"h":120.295,"l":120.065,"n":648,"o":120.22,"t":"2026-09-28T15:45:00Z","v":32412,"vw":120.191215},{"c":120.24,"h":120.39,"l":120.16,"n":701,"o":120.2125,"t":"2026-09-28T16:00:00Z","v":34742,"vw":120.247559},{"c":121.04,"h":121.11,"l":120.27,"n":1268,"o":120.27,"t":"2026-09-28T16:15:00Z","v":85766,"vw":120.751381},{"c":120.7,"h":121.04,"l":120.52,"n":725,"o":121.04,"t":"2026-09-28T16:30:00Z","v":31667,"vw":120.695997},{"c":120.84,"h":120.89,"l":120.48,"n":613,"o":120.7,"t":"2026-09-28T16:45:00Z","v":21974,"vw":120.701259},{"c":121.015,"h":121.11,"l":120.77,"n":973,"o":120.845,"t":"2026-09-28T17:00:00Z","v":47969,"vw":120.882998},{"c":120.975,"h":120.975,"l":120.81,"n":515,"o":120.97,"t":"2026-09-28T17:15:00Z","v":20553,"vw":120.894824},{"c":121.06,"h":121.08,"l":120.91,"n":583,"o":121.01,"t":"2026-09-28T17:30:00Z","v":26090,"vw":121.001642},{"c":121.3,"h":121.39,"l":121.05,"n":640,"o":121.09,"t":"2026-09-28T17:45:00Z","v":30032,"vw":121.265468},{"c":121.08,"h":121.26,"l":121.025,"n":664,"o":121.26,"t":"2026-09-28T18:00:00Z","v":35999,"vw":121.120844},{"c":121.13,"h":121.135,"l":120.91,"n":855,"o":121.09,"t":"2026-09-28T18:15:00Z","v":58242,"vw":121.00557},{"c":121.07,"h":121.21,"l":121.03,"n":857,"o":121.15,"t":"2026-09-28T18:30:00Z","v":35552,"vw":121.144097},{"c":121.11,"h":121.16,"l":120.85,"n":1107,"o":121.09,"t":"2026-09-28T18:45:00Z","v":76088,"vw":120.959069},{"c":121.065,"h":121.21,"l":120.99,"n":723,"o":121.1,"t":"2026-09-28T19:00:00Z","v":33869,"vw":121.117019},{"c":121.175,"h":121.22,"l":120.9,"n":942,"o":121.06,"t":"2026-09-28T19:15:00Z","v":79253,"vw":121.014731},{"c":121.295,"h":121.37,"l":121.14,"n":951,"o":121.175,"t":"2026-09-28T19:30:00Z","v":64381,"vw":121.290951},{"c":121.145,"h":121.4,"l":120.995,"n":3911,"o":121.29,"t":"2026-09-28T19:45:00Z","v":253831,"vw":121.135761},{"c":121.14,"h":121.14,"l":121.14,"n":23,"o":121.14,"t":"2026-09-28T20:00:00Z","v":84630,"vw":121.14},{"c":121.14,"h":121.14,"l":121.14,"n":1,"o":121.14,"t":"2026-09-28T20:15:00Z","v":264,"vw":121.14},{"c":121.34,"h":121.54,"l":120.26,"n":759,"o":120.54,"t":"2026-09-29T13:30:00Z","v":42689,"vw":120.837785},{"c":121.05,"h":121.45,"l":121.04,"n":507,"o":121.29,"t":"2026-09-29T13:45:00Z","v":27900,"vw":121.221274},{"c":120.77,"h":121.12,"l":120.7,"n":582,"o":121.04,"t":"2026-09-29T14:00:00Z","v":25618,"vw":120.884101},{"c":120.805,"h":120.875,"l":120.62,"n":507,"o":120.72,"t":"2026-09-29T14:15:00Z","v":19842,"vw":120.746061},{"c":120.625,"h":120.84,"l":120.505,"n":516,"o":120.84,"t":"2026-09-29T14:30:00Z","v":27036,"vw":120.750277},{"c":120.7,"h":120.765,"l":120.59,"n":358,"o":120.66,"t":"2026-09-29T14:45:00Z","v":18302,"vw":120.69307},{"c":120.33,"h":120.7,"l":120.33,"n":456,"o":120.7,"t":"2026-09-29T15:00:00Z","v":19276,"vw":120.513123},{"c":120.25,"h":120.37,"l":120.11,"n":446,"o":120.31,"t":"2026-09-29T15:15:00Z","v":15642,"vw":120.221813},{"c":120.35,"h":120.465,"l":120.275,"n":394,"o":120.275,"t":"2026-09-29T15:30:00Z","v":14393,"vw":120.371775},{"c":120.14,"h":120.465,"l":120.12,"n":516,"o":120.35,"t":"2026-09-29T15:45:00Z","v":19460,"vw":120.277855},{"c":119.835,"h":120.16,"l":119.82,"n":537,"o":120.16,"t":"2026-09-29T16:00:00Z","v":58416,"vw":119.99047},{"c":119.94,"h":120.03,"l":119.855,"n":434,"o":119.86,"t":"2026-09-29T16:15:00Z","v":16828,"vw":119.940938},{"c":119.905,"h":119.99,"l":119.795,"n":378,"o":119.99,"t":"2026-09-29T16:30:00Z","v":17437,"vw":119.90647},{"c":119.82,"h":119.98,"l":119.82,"n":399,"o":119.905,"t":"2026-09-29T16:45:00Z","v":17077,"vw":119.908975},{"c":119.985,"h":119.985,"l":119.82,"n":356,"o":119.84,"t":"2026-09-29T17:00:00Z","v":13978,"vw":119.886955},{"c":120.03,"h":120.03,"l":119.91,"n":331,"o":119.97,"t":"2026-09-29T17:15:00Z","v":11071,"vw":119.962428},{"c":120.225,"h":120.245,"l":120.03,"n":284,"o":120.04,"t":"2026-09-29T17:30:00Z","v":12403,"vw":120.105516},{"c":120.28,"h":120.34,"l":120.2,"n":493,"o":120.25,"t":"2026-09-29T17:45:00Z","v":16556,"vw":120.265775},{"c":120.29,"h":120.5,"l":120.2107,"n":489,"o":120.3,"t":"2026-09-29T18:00:00Z","v":15349,"vw":120.392695},{"c":120.32,"h":120.565,"l":120.255,"n":658,"o":120.29,"t":"2026-09-29T18:15:00Z","v":23706,"vw":120.436975},{"c":120.345,"h":120.535,"l":120.3,"n":544,"o":120.36,"t":"2026-09-29T18:30:00Z","v":21465,"vw":120.390379},{"c":120.18,"h":120.32,"l":120.15,"n":647,"o":120.32,"t":"2026-09-29T18:45:00Z","v":14500,"vw":120.202448},{"c":120.365,"h":120.4,"l":120.155,"n":607,"o":120.21,"t":"2026-09-29T19:00:00Z","v":21771,"vw":120.288457},{"c":120.505,"h":120.55,"l":120.355,"n":657,"o":120.36,"t":"2026-09-29T19:15:00Z","v":28997,"vw":120.467984},{"c":120.57,"h":120.67,"l":120.485,"n":1083,"o":120.485,"t":"2026-09-29T19:30:00Z","v":46044,"vw":120.576528},{"c":120.58,"h":120.675,"l":120.505,"n":2974,"o":120.57,"t":"2026-09-29T19:45:00Z","v":133799,"vw":120.594279},{"c":120.8146,"h":120.8146,"l":120.55,"n":21,"o":120.55,"t":"2026-09-29T20:00:00Z","v":67669,"vw":120.558654},{"c":119.95,"h":120.9,"l":119.84,"n":471,"o":120.9,"t":"2026-09-30T13:30:00Z","v":21029,"vw":120.482156},{"c":119.95,"h":120.12,"l":119.8,"n":371,"o":120.005,"t":"2026-09-30T13:45:00Z","v":16056,"vw":119.955048},{"c":120.16,"h":120.27,"l":119.76,"n":482,"o":119.915,"t":"2026-09-30T14:00:00Z","v":18248,"vw":120.088541},{"c":119.785,"h":120.18,"l":119.785,"n":454,"o":120.175,"t":"2026-09-30T14:15:00Z","v":16335,"vw":119.990389},{"c":119.935,"h":119.97,"l":119.7,"n":688,"o":119.74,"t":"2026-09-30T14:30:00Z","v":18671,"vw":119.861917},{"c":120.31,"h":120.38,"l":119.95,"n":956,"o":119.95,"t":"2026-09-30T14:45:00Z","v":46428,"vw":120.216071},{"c":120.45,"h":120.5,"l":120.2369,"n":566,"o":120.29,"t":"2026-09-30T15:00:00Z","v":24749,"vw":120.362801},{"c":120.68,"h":120.68,"l":120.465,"n":578,"o":120.53,"t":"2026-09-30T15:15:00Z","v":13288,"vw":120.554298},{"c":120.4825,"h":120.71,"l":120.41,"n":653,"o":120.68,"t":"2026-09-30T15:30:00Z","v":42912,"vw":120.522514},{"c":120.405,"h":120.4788,"l":120.2825,"n":418,"o":120.4788,"t":"2026-09-30T15:45:00Z","v":13483,"vw":120.385626},{"c":120.615,"h":120.65,"l":120.38,"n":500,"o":120.41,"t":"2026-09-30T16:00:00Z","v":22555,"vw":120.453823},{"c":120.47,"h":120.63,"l":120.43,"n":382,"o":120.63,"t":"2026-09-30T16:15:00Z","v":10670,"vw":120.498302},{"c":120.6,"h":120.67,"l":120.44,"n":733,"o":120.465,"t":"2026-09-30T16:30:00Z","v":31112,"vw":120.552815},{"c":120.395,"h":120.8,"l":120.395,"n":750,"o":120.62,"t":"2026-09-30T16:45:00Z","v":47994,"vw":120.696433},{"c":120.43,"h":120.53,"l":120.38,"n":331,"o":120.43,"t":"2026-09-30T17:00:00Z","v":11598,"vw":120.450566},{"c":120.53,"h":120.56,"l":120.39,"n":469,"o":120.465,"t":"2026-09-30T17:15:00Z","v":13537,"vw":120.471009},{"c":120.47,"h":120.53,"l":120.4,"n":447,"o":120.53,"t":"2026-09-30T17:30:00Z","v":14015,"vw":120.435984},{"c":120.4,"h":120.515,"l":120.36,"n":690,"o":120.5025,"t":"2026-09-30T17:45:00Z","v":33387,"vw":120.437905},{"c":120.16,"h":120.445,"l":120.15,"n":598,"o":120.4,"t":"2026-09-30T18:00:00Z","v":26861,"vw":120.343966},{"c":119.9525,"h":120.16,"l":119.935,"n":673,"o":120.16,"t":"2026-09-30T18:15:00Z","v":30872,"vw":120.089022},{"c":119.795,"h":120.04,"l":119.795,"n":688,"o":120.02,"t":"2026-09-30T18:30:00Z","v":15997,"vw":119.924317},{"c":119.94,"h":119.94,"l":119.74,"n":560,"o":119.795,"t":"2026-09-30T18:45:00Z","v":17066,"vw":119.817978},{"c":119.79,"h":119.93,"l":119.74,"n":547,"o":119.93,"t":"2026-09-30T19:00:00Z","v":20936,"vw":119.821441},{"c":119.51,"h":119.88,"l":119.46,"n":909,"o":119.81,"t":"2026-09-30T19:15:00Z","v":41331,"vw":119.66315},{"c":119.4,"h":119.54,"l":119.36,"n":1211,"o":119.54,"t":"2026-09-30T19:30:00Z","v":52699,"vw":119.422447},{"c":118.9,"h":119.43,"l":118.9,"n":3188,"o":119.4,"t":"2026-09-30T19:45:00Z","v":161907,"vw":119.094998},{"c":118.9,"h":118.92,"l":118.9,"n":33,"o":118.92,"t":"2026-09-30T20:00:00Z","v":77532,"vw":118.900087},{"c":118.05,"h":119.04,"l":117.965,"n":283,"o":118.26,"t":"2026-10-01T13:30:00Z","v":14248,"vw":118.369409},{"c":117.86,"h":118.18,"l":117.705,"n":450,"o":117.94,"t":"2026-10-01T13:45:00Z","v":30877,"vw":117.868422},{"c":117.46,"h":117.79,"l":117.4,"n":787,"o":117.79,"t":"2026-10-01T14:00:00Z","v":37509,"vw":117.480602},{"c":117.34,"h":117.645,"l":117.28,"n":738,"o":117.46,"t":"2026-10-01T14:15:00Z","v":31979,"vw":117.468133},{"c":117.23,"h":117.47,"l":117.095,"n":454,"o":117.37,"t":"2026-10-01T14:30:00Z","v":19695,"vw":117.275355},{"c":117.15,"h":117.39,"l":116.915,"n":482,"o":117.23,"t":"2026-10-01T14:45:00Z","v":19968,"vw":117.12656},{"c":116.93,"h":117.17,"l":116.83,"n":583,"o":117.15,"t":"2026-10-01T15:00:00Z","v":27076,"vw":116.971025},{"c":117.09,"h":117.32,"l":116.91,"n":513,"o":116.955,"t":"2026-10-01T15:15:00Z","v":20509,"vw":117.117078},{"c":117.155,"h":117.33,"l":116.93,"n":374,"o":117.04,"t":"2026-10-01T15:30:00Z","v":15300,"vw":117.127552},{"c":117.12,"h":117.405,"l":117.1,"n":461,"o":117.165,"t":"2026-10-01T15:45:00Z","v":21429,"vw":117.272008},{"c":117.04,"h":117.37,"l":117.04,"n":594,"o":117.2,"t":"2026-10-01T16:00:00Z","v":42090,"vw":117.266672},{"c":117.176,"h":117.19,"l":116.935,"n":561,"o":117.03,"t":"2026-10-01T16:15:00Z","v":28238,"vw":117.026247},{"c":117.33,"h":117.36,"l":117.15,"n":494,"o":117.21,"t":"2026-10-01T16:30:00Z","v":22714,"vw":117.244628},{"c":117.065,"h":117.32,"l":116.98,"n":294,"o":117.32,"t":"2026-10-01T16:45:00Z","v":13357,"vw":117.10271},{"c":117.08,"h":117.27,"l":116.96,"n":450,"o":117.065,"t":"2026-10-01T17:00:00Z","v":18077,"vw":117.108199},{"c":117.23,"h":117.31,"l":117.02,"n":362,"o":117.04,"t":"2026-10-01T17:15:00Z","v":16652,"vw":117.229216},{"c":117.325,"h":117.475,"l":117.255,"n":426,"o":117.255,"t":"2026-10-01T17:30:00Z","v":14830,"vw":117.350515},{"c":117.115,"h":117.35,"l":117.07,"n":442,"o":117.27,"t":"2026-10-01T17:45:00Z","v":17774,"vw":117.189225},{"c":116.7,"h":117.23,"l":116.58,"n":1044,"o":117.12,"t":"2026-10-01T18:00:00Z","v":93503,"vw":116.839589},{"c":116.98,"h":117.1,"l":116.71,"n":921,"o":116.73,"t":"2026-10-01T18:15:00Z","v":48680,"vw":116.896595},{"c":117.145,"h":117.215,"l":116.94,"n":767,"o":116.98,"t":"2026-10-01T18:30:00Z","v":26690,"vw":117.055885},{"c":117.16,"h":117.22,"l":116.98,"n":682,"o":117.09,"t":"2026-10-01T18:45:00Z","v":25017,"vw":117.086735},{"c":117.28,"h":117.31,"l":117.095,"n":669,"o":117.15,"t":"2026-10-01T19:00:00Z","v":26425,"vw":117.17296},{"c":117.29,"h":117.355,"l":117.24,"n":828,"o":117.29,"t":"2026-10-01T19:15:00Z","v":28136,"vw":117.302992},{"c":117.25,"h":117.42,"l":117.195,"n":1084,"o":117.32,"t":"2026-10-01T19:30:00Z","v":52746,"vw":117.299427},{"c":117.16,"h":117.405,"l":117.12,"n":3237,"o":117.28,"t":"2026-10-01T19:45:00Z","v":186395,"vw":117.253793},{"c":117.1,"h":117.2,"l":117.1,"n":23,"o":117.2,"t":"2026-10-01T20:00:00Z","v":100752,"vw":117.159979},{"c":117.16,"h":117.16,"l":117.16,"n":1,"o":117.16,"t":"2026-10-01T20:15:00Z","v":214310,"vw":117.16},{"c":117.1,"h":117.1,"l":117.1,"n":3,"o":117.1,"t":"2026-10-02T08:00:00Z","v":325,"vw":117.1},{"c":118.26,"h":118.35,"l":117.305,"n":340,"o":117.54,"t":"2026-10-02T13:30:00Z","v":16071,"vw":117.744734},{"c":118.55,"h":118.7,"l":118.33,"n":469,"o":118.33,"t":"2026-10-02T13:45:00Z","v":29356,"vw":118.464924},{"c":118.62,"h":118.71,"l":118.37,"n":386,"o":118.51,"t":"2026-10-02T14:00:00Z","v":19085,"vw":118.565035},{"c":118.57,"h":118.66,"l":118.41,"n":364,"o":118.54,"t":"2026-10-02T14:15:00Z","v":14463,"vw":118.591674},{"c":118.875,"h":118.93,"l":118.54,"n":339,"o":118.54,"t":"2026-10-02T14:30:00Z","v":14803,"vw":118.719084},{"c":118.97,"h":119.14,"l":118.86,"n":504,"o":118.91,"t":"2026-10-02T14:45:00Z","v":25091,"vw":119.003058},{"c":119.17,"h":119.25,"l":118.97,"n":558,"o":119.01,"t":"2026-10-02T15:00:00Z","v":36140,"vw":119.06024},{"c":119.325,"h":119.33,"l":119.14,"n":389,"o":119.2,"t":"2026-10-02T15:15:00Z","v":16476,"vw":119.207084},{"c":119.7,"h":119.73,"l":119.305,"n":501,"o":119.36,"t":"2026-10-02T15:30:00Z","v":64055,"vw":119.445226},{"c":119.505,"h":119.88,"l":119.495,"n":403,"o":119.7,"t":"2026-10-02T15:45:00Z","v":20667,"vw":119.725913},{"c":119.365,"h":119.55,"l":119.29,"n":451,"o":119.505,"t":"2026-10-02T16:00:00Z","v":18864,"vw":119.424935},{"c":119.515,"h":119.535,"l":119.19,"n":467,"o":119.33,"t":"2026-10-02T16:15:00Z","v":27683,"vw":119.404593},{"c":119.4,"h":119.56,"l":119.31,"n":412,"o":119.52,"t":"2026-10-02T16:30:00Z","v":19232,"vw":119.465776},{"c":119.5,"h":119.6,"l":119.405,"n":429,"o":119.44,"t":"2026-10-02T16:45:00Z","v":19923,"vw":119.522162},{"c":119.59,"h":119.66,"l":119.5,"n":337,"o":119.5,"t":"2026-10-02T17:00:00Z","v":16078,"vw":119.600308},{"c":119.48,"h":119.67,"l":119.48,"n":284,"o":119.59,"t":"2026-10-02T17:15:00Z","v":13909,"vw":119.602169},{"c":119.36,"h":119.5949,"l":119.36,"n":356,"o":119.52,"t":"2026-10-02T17:30:00Z","v":16051,"vw":119.448145},{"c":119.3665,"h":119.46,"l":119.33,"n":263,"o":119.36,"t":"2026-10-02T17:45:00Z","v":9422,"vw":119.382433},{"c":119.52,"h":119.52,"l":119.39,"n":443,"o":119.41,"t":"2026-10-02T18:00:00Z","v":24083,"vw":119.452978},{"c":119.54,"h":119.645,"l":119.47,"n":553,"o":119.54,"t":"2026-10-02T18:15:00Z","v":28465,"vw":119.569523},{"c":119.67,"h":119.68,"l":119.52,"n":652,"o":119.55,"t":"2026-10-02T18:30:00Z","v":43003,"vw":119.578949},{"c":119.91,"h":119.91,"l":119.64,"n":686,"o":119.67,"t":"2026-10-02T18:45:00Z","v":30724,"vw":119.804737},{"c":119.97,"h":119.97,"l":119.83,"n":473,"o":119.91,"t":"2026-10-02T19:00:00Z","v":19878,"vw":119.895538},{"c":120.025,"h":120.09,"l":119.87,"n":609,"o":119.965,"t":"2026-10-02T19:15:00Z","v":28209,"vw":120.000573},{"c":119.96,"h":120.09,"l":119.92,"n":775,"o":120.05,"t":"2026-10-02T19:30:00Z","v":37724,"vw":120.020406},{"c":119.77,"h":120.04,"l":119.69,"n":2627,"o":119.96,"t":"2026-10-02T19:45:00Z","v":133670,"vw":119.773014},{"c":119.77,"h":119.78,"l":119.77,"n":24,"o":119.78,"t":"2026-10-02T20:00:00Z","v":83001,"vw":119.770235},{"c":119.77,"h":119.77,"l":119.77,"n":2,"o":119.77,"t":"2026-10-02T20:15:00Z","v":1056,"vw":119.77},{"c":119.77,"h":119.77,"l":119.77,"n":1,"o":119.77,"t":"2026-10-02T22:45:00Z","v":120,"vw":119.77},{"c":118.13,"h":119.6,"l":118.01,"n":660,"o":119.6,"t":"2026-10-05T13:30:00Z","v":40468,"vw":118.839613},{"c":118.2,"h":118.28,"l":117.88,"n":644,"o":118.03,"t":"2026-10-05T13:45:00Z","v":35759,"vw":118.048752},{"c":118.1,"h":118.365,"l":117.93,"n":775,"o":118.2,"t":"2026-10-05T14:00:00Z","v":40429,"vw":118.130062},{"c":118.13,"h":118.42,"l":117.905,"n":609,"o":118.26,"t":"2026-10-05T14:15:00Z","v":26246,"vw":118.175328},{"c":118.255,"h":118.255,"l":117.89,"n":689,"o":118.1262,"t":"2026-10-05T14:30:00Z","v":46854,"vw":118.057329},{"c":118.205,"h":118.25,"l":117.98,"n":486,"o":118.22,"t":"2026-10-05T14:45:00Z","v":23354,"vw":118.124756},{"c":118.46,"h":118.52,"l":118.07,"n":544,"o":118.21,"t":"2026-10-05T15:00:00Z","v":32472,"vw":118.287997},{"c":118.75,"h":118.82,"l":118.465,"n":422,"o":118.47,"t":"2026-10-05T15:15:00Z","v":20814,"vw":118.685053},{"c":118.755,"h":118.865,"l":118.66,"n":372,"o":118.809,"t":"2026-10-05T15:30:00Z","v":20597,"vw":118.762655},{"c":118.72,"h":118.73,"l":118.63,"n":407,"o":118.71,"t":"2026-10-05T15:45:00Z","v":17788,"vw":118.670277},{"c":119.01,"h":119.025,"l":118.65,"n":341,"o":118.73,"t":"2026-10-05T16:00:00Z","v":36776,"vw":118.799914},{"c":119.165,"h":119.195,"l":118.97,"n":380,"o":119.0214,"t":"2026-10-05T16:15:00Z","v":15470,"vw":119.079378},{"c":119.4,"h":119.495,"l":119.15,"n":405,"o":119.165,"t":"2026-10-05T16:30:00Z","v":13920,"vw":119.334122},{"c":119.32,"h":119.48,"l":119.25,"n":469,"o":119.415,"t":"2026-10-05T16:45:00Z","v":27916,"vw":119.364444},{"c":119.7,"h":119.78,"l":119.3,"n":530,"o":119.315,"t":"2026-10-05T17:00:00Z","v":57065,"vw":119.464651},{"c":119.66,"h":119.83,"l":119.66,"n":410,"o":119.73,"t":"2026-10-05T17:15:00Z","v":15357,"vw":119.730245},{"c":119.575,"h":119.67,"l":119.535,"n":323,"o":119.66,"t":"2026-10-05T17:30:00Z","v":11256,"vw":119.582974},{"c":119.815,"h":119.815,"l":119.575,"n":320,"o":119.575,"t":"2026-10-05T17:45:00Z","v":10329,"vw":119.728906},{"c":119.7,"h":119.88,"l":119.69,"n":459,"o":119.86,"t":"2026-10-05T18:00:00Z","v":14071,"vw":119.784618},{"c":119.76,"h":119.85,"l":119.635,"n":415,"o":119.66,"t":"2026-10-05T18:15:00Z","v":25903,"vw":119.784493},{"c":119.74,"h":119.86,"l":119.7,"n":596,"o":119.745,"t":"2026-10-05T18:30:00Z","v":19381,"vw":119.781899},{"c":119.87,"h":119.87,"l":119.67,"n":536,"o":119.74,"t":"2026-10-05T18:45:00Z","v":17646,"vw":119.751902},{"c":120.02,"h":120.02,"l":119.83,"n":471,"o":119.88,"t":"2026-10-05T19:00:00Z","v":14896,"vw":119.915138},{"c":120.02,"h":120.07,"l":119.9,"n":740,"o":120.015,"t":"2026-10-05T19:15:00Z","v":36055,"vw":119.999662},{"c":120.035,"h":120.118,"l":119.9,"n":946,"o":120.01,"t":"2026-10-05T19:30:00Z","v":39536,"vw":120.007995},{"c":119.34,"h":120.1,"l":119.33,"n":3461,"o":120.06,"t":"2026-10-05T19:45:00Z","v":234469,"vw":119.597668},{"c":119.32,"h":119.41,"l":119.32,"n":20,"o":119.41,"t":"2026-10-05T20:00:00Z","v":127695,"vw":119.320946},{"c":119.27,"h":119.44,"l":118.65,"n":826,"o":119.44,"t":"2026-10-06T13:30:00Z","v":46561,"vw":119.064784},{"c":118.97,"h":119.24,"l":118.6824,"n":418,"o":119.23,"t":"2026-10-06T13:45:00Z","v":17017,"vw":118.944002},{"c":118.97,"h":119.32,"l":118.89,"n":326,"o":119,"t":"2026-10-06T14:00:00Z","v":13485,"vw":119.0394},{"c":118.19,"h":118.98,"l":118.1,"n":590,"o":118.93,"t":"2026-10-06T14:15:00Z","v":37755,"vw":118.469461},{"c":117.88,"h":118.525,"l":117.88,"n":1043,"o":118.2,"t":"2026-10-06T14:30:00Z","v":100295,"vw":118.236217},{"c":118.455,"h":118.51,"l":117.76,"n":563,"o":117.85,"t":"2026-10-06T14:45:00Z","v":28457,"vw":118.253255},{"c":118.84,"h":118.84,"l":118.46,"n":447,"o":118.46,"t":"2026-10-06T15:00:00Z","v":19609,"vw":118.706832},{"c":118.935,"h":119.07,"l":118.88,"n":397,"o":118.88,"t":"2026-10-06T15:15:00Z","v":13023,"vw":118.963716},{"c":118.995,"h":118.995,"l":118.84,"n":229,"o":118.9508,"t":"2026-10-06T15:30:00Z","v":9308,"vw":118.900029},{"c":119.07,"h":119.07,"l":118.89,"n":304,"o":119.03,"t":"2026-10-06T15:45:00Z","v":11479,"vw":118.968637},{"c":118.98,"h":119.075,"l":118.9,"n":397,"o":119.07,"t":"2026-10-06T16:00:00Z","v":17612,"vw":118.995806},{"c":118.835,"h":119.02,"l":118.835,"n":261,"o":118.94,"t":"2026-10-06T16:15:00Z","v":9998,"vw":118.94594},{"c":118.56,"h":118.8,"l":118.41,"n":550,"o":118.8,"t":"2026-10-06T16:30:00Z","v":43871,"vw":118.550395},{"c":118.43,"h":118.555,"l":118.41,"n":392,"o":118.5,"t":"2026-10-06T16:45:00Z","v":14217,"vw":118.479032},{"c":118.37,"h":118.51,"l":118.36,"n":388,"o":118.42,"t":"2026-10-06T17:00:00Z","v":12117,"vw":118.428789},{"c":118.45,"h":118.54,"l":118.29,"n":459,"o":118.36,"t":"2026-10-06T17:15:00Z","v":36205,"vw":118.365111},{"c":118.38,"h":118.49,"l":118.35,"n":337,"o":118.42,"t":"2026-10-06T17:30:00Z","v":10928,"vw":118.393748},{"c":118.365,"h":118.45,"l":118.295,"n":394,"o":118.375,"t":"2026-10-06T17:45:00Z","v":18223,"vw":118.380764},{"c":118.32,"h":118.42,"l":118.26,"n":550,"o":118.39,"t":"2026-10-06T18:00:00Z","v":26283,"vw":118.332973},{"c":118.15,"h":118.32,"l":118.13,"n":530,"o":118.32,"t":"2026-10-06T18:15:00Z","v":25125,"vw":118.179739},{"c":118.21,"h":118.26,"l":118.165,"n":516,"o":118.18,"t":"2026-10-06T18:30:00Z","v":19724,"vw":118.214945},{"c":118.2,"h":118.22,"l":118.13,"n":481,"o":118.18,"t":"2026-10-06T18:45:00Z","v":17850,"vw":118.176335},{"c":118.23,"h":118.28,"l":118.14,"n":492,"o":118.24,"t":"2026-10-06T19:00:00Z","v":19868,"vw":118.201319},{"c":118.26,"h":118.32,"l":118.18,"n":608,"o":118.23,"t":"2026-10-06T19:15:00Z","v":23044,"vw":118.244565},{"c":118.175,"h":118.315,"l":118.14,"n":869,"o":118.3,"t":"2026-10-06T19:30:00Z","v":40620,"vw":118.248696},{"c":118.44,"h":118.475,"l":118.105,"n":2454,"o":118.16,"t":"2026-10-06T19:45:00Z","v":111788,"vw":118.326034},{"c":115.93,"h":118.41,"l":115.93,"n":31,"o":118.41,"t":"2026-10-06T20:00:00Z","v":94175,"vw":118.407055},{"c":118.26,"h":118.405,"l":117.705,"n":557,"o":117.89,"t":"2026-10-07T13:30:00Z","v":25356,"vw":118.024384},{"c":117.155,"h":118.315,"l":117.075,"n":318,"o":118.29,"t":"2026-10-07T13:45:00Z","v":16788,"vw":117.694555},{"c":116.78,"h":117.18,"l":116.78,"n":398,"o":117.15,"t":"2026-10-07T14:00:00Z","v":17848,"vw":116.909711},{"c":117.09,"h":117.09,"l":116.75,"n":306,"o":116.76,"t":"2026-10-07T14:15:00Z","v":14552,"vw":116.908993},{"c":116.555,"h":117.06,"l":116.485,"n":339,"o":117.03,"t":"2026-10-07T14:30:00Z","v":14007,"vw":116.811259},{"c":116.36,"h":116.67,"l":116.36,"n":457,"o":116.55,"t":"2026-10-07T14:45:00Z","v":32287,"vw":116.491991},{"c":116.56,"h":116.66,"l":116.22,"n":653,"o":116.42,"t":"2026-10-07T15:00:00Z","v":42158,"vw":116.435041},{"c":116.34,"h":116.53,"l":116.3,"n":519,"o":116.515,"t":"2026-10-07T15:15:00Z","v":25289,"vw":116.441168},{"c":116.18,"h":116.375,"l":116.18,"n":694,"o":116.35,"t":"2026-10-07T15:30:00Z","v":38502,"vw":116.245787},{"c":116.355,"h":116.37,"l":116.09,"n":455,"o":116.16,"t":"2026-10-07T15:45:00Z","v":19965,"vw":116.202386},{"c":116.52,"h":116.58,"l":116.35,"n":352,"o":116.38,"t":"2026-10-07T16:00:00Z","v":11365,"vw":116.461468},{"c":116.4044,"h":116.58,"l":116.33,"n":453,"o":116.51,"t":"2026-10-07T16:15:00Z","v":14913,"vw":116.487709},{"c":116.28,"h":116.3701,"l":116.26,"n":299,"o":116.37,"t":"2026-10-07T16:30:00Z","v":13260,"vw":116.30931},{"c":116.175,"h":116.4,"l":116.17,"n":320,"o":116.275,"t":"2026-10-07T16:45:00Z","v":11143,"vw":116.281561},{"c":116.515,"h":116.515,"l":116.215,"n":520,"o":116.215,"t":"2026-10-07T17:00:00Z","v":25910,"vw":116.369749},{"c":116.68,"h":116.7,"l":116.47,"n":327,"o":116.5,"t":"2026-10-07T17:15:00Z","v":11359,"vw":116.549405},{"c":116.62,"h":116.67,"l":116.54,"n":242,"o":116.67,"t":"2026-10-07T17:30:00Z","v":7466,"vw":116.615973},{"c":116.515,"h":116.75,"l":116.405,"n":451,"o":116.665,"t":"2026-10-07T17:45:00Z","v":20138,"vw":116.54668},{"c":116.44,"h":116.62,"l":116.44,"n":265,"o":116.55,"t":"2026-10-07T18:00:00Z","v":10978,"vw":116.542038},{"c":116.24,"h":116.49,"l":116.22,"n":431,"o":116.43,"t":"2026-10-07T18:15:00Z","v":17725,"vw":116.385617},{"c":116.16,"h":116.3,"l":116.16,"n":430,"o":116.245,"t":"2026-10-07T18:30:00Z","v":15939,"vw":116.217504},{"c":116.05,"h":116.17,"l":115.885,"n":819,"o":116.17,"t":"2026-10-07T18:45:00Z","v":44795,"vw":116.032265},{"c":116.15,"h":116.175,"l":115.96,"n":789,"o":116.08,"t":"2026-10-07T19:00:00Z","v":39090,"vw":116.052593},{"c":115.86,"h":116.1656,"l":115.84,"n":718,"o":116.14,"t":"2026-10-07T19:15:00Z","v":31214,"vw":115.970351},{"c":115.82,"h":115.91,"l":115.74,"n":976,"o":115.86,"t":"2026-10-07T19:30:00Z","v":38969,"vw":115.821659},{"c":115.75,"h":115.885,"l":115.56,"n":2918,"o":115.8,"t":"2026-10-07T19:45:00Z","v":190709,"vw":115.695622},{"c":115.72,"h":115.75,"l":115.72,"n":31,"o":115.75,"t":"2026-10-07T20:00:00Z","v":87591,"vw":115.749963},{"c":116.115,"h":116.175,"l":115,"n":1893,"o":115.39,"t":"2026-10-08T13:30:00Z","v":99845,"vw":115.846532},{"c":116.285,"h":116.515,"l":116.15,"n":510,"o":116.15,"t":"2026-10-08T13:45:00Z","v":37243,"vw":116.329989},{"c":116.26,"h":116.52,"l":116.215,"n":433,"o":116.28,"t":"2026-10-08T14:00:00Z","v":32375,"vw":116.375453},{"c":116.37,"h":116.49,"l":116.21,"n":395,"o":116.3,"t":"2026-10-08T14:15:00Z","v":22617,"vw":116.298791},{"c":116.2,"h":116.49,"l":116.13,"n":454,"o":116.35,"t":"2026-10-08T14:30:00Z","v":24151,"vw":116.329361},{"c":116.09,"h":116.24,"l":116.04,"n":407,"o":116.2,"t":"2026-10-08T14:45:00Z","v":15154,"vw":116.149103},{"c":115.74,"h":116.05,"l":115.7,"n":370,"o":116.05,"t":"2026-10-08T15:00:00Z","v":15371,"vw":115.841148},{"c":115.84,"h":115.87,"l":115.635,"n":329,"o":115.65,"t":"2026-10-08T15:15:00Z","v":10505,"vw":115.757173},{"c":115.845,"h":115.8604,"l":115.64,"n":286,"o":115.8604,"t":"2026-10-08T15:30:00Z","v":8572,"vw":115.76187},{"c":115.85,"h":115.91,"l":115.76,"n":361,"o":115.84,"t":"2026-10-08T15:45:00Z","v":10716,"vw":115.851728},{"c":115.74,"h":115.87,"l":115.74,"n":297,"o":115.865,"t":"2026-10-08T16:00:00Z","v":9663,"vw":115.837475},{"c":115.995,"h":116.15,"l":115.765,"n":680,"o":115.765,"t":"2026-10-08T16:15:00Z","v":35321,"vw":115.957099},{"c":116.185,"h":116.21,"l":116.01,"n":342,"o":116.04,"t":"2026-10-08T16:30:00Z","v":16564,"vw":116.144802},{"c":116.48,"h":116.58,"l":116.17,"n":357,"o":116.2,"t":"2026-10-08T16:45:00Z","v":12168,"vw":116.358576},{"c":116.55,"h":116.64,"l":116.3,"n":460,"o":116.46,"t":"2026-10-08T17:00:00Z","v":19390,"vw":116.514759},{"c":117.04,"h":117.17,"l":116.62,"n":448,"o":116.64,"t":"2026-10-08T17:15:00Z","v":28392,"vw":117.00312},{"c":117.21,"h":117.24,"l":116.945,"n":250,"o":117.02,"t":"2026-10-08T17:30:00Z","v":24180,"vw":117.121551},{"c":117.025,"h":117.2,"l":116.94,"n":314,"o":117.2,"t":"2026-10-08T17:45:00Z","v":13487,"vw":117.080065},{"c":117.08,"h":117.13,"l":116.965,"n":308,"o":117,"t":"2026-10-08T18:00:00Z","v":13079,"vw":117.048205},{"c":117.025,"h":117.095,"l":116.91,"n":348,"o":117.095,"t":"2026-10-08T18:15:00Z","v":14733,"vw":116.970562},{"c":117.14,"h":117.205,"l":116.9524,"n":334,"o":117,"t":"2026-10-08T18:30:00Z","v":14836,"vw":117.097943},{"c":117.1,"h":117.26,"l":117.1,"n":278,"o":117.18,"t":"2026-10-08T18:45:00Z","v":11460,"vw":117.164075},{"c":117.135,"h":117.2526,"l":117.12,"n":381,"o":117.13,"t":"2026-10-08T19:00:00Z","v":11306,"vw":117.166283},{"c":116.97,"h":117.11,"l":116.93,"n":480,"o":117.1,"t":"2026-10-08T19:15:00Z","v":14661,"vw":117.042409},{"c":116.9125,"h":117.07,"l":116.91,"n":651,"o":116.96,"t":"2026-10-08T19:30:00Z","v":28744,"vw":116.994917},{"c":116.83,"h":116.98,"l":116.71,"n":1977,"o":116.9,"t":"2026-10-08T19:45:00Z","v":114793,"vw":116.838701},{"c":116.84,"h":116.84,"l":116.84,"n":26,"o":116.84,"t":"2026-10-08T20:00:00Z","v":82295,"vw":116.84},{"c":116.7,"h":116.965,"l":116.36,"n":302,"o":116.77,"t":"2026-10-09T13:30:00Z","v":16436,"vw":116.603136},{"c":116.7,"h":116.8024,"l":116.51,"n":334,"o":116.75,"t":"2026-10-09T13:45:00Z","v":14437,"vw":116.66804},{"c":116.915,"h":116.98,"l":116.53,"n":438,"o":116.69,"t":"2026-10-09T14:00:00Z","v":44197,"vw":116.822736},{"c":116.8675,"h":117.02,"l":116.825,"n":298,"o":116.92,"t":"2026-10-09T14:15:00Z","v":12927,"vw":116.93077},{"c":116.9,"h":116.96,"l":116.82,"n":366,"o":116.86,"t":"2026-10-09T14:30:00Z","v":13927,"vw":116.891711},{"c":116.88,"h":116.955,"l":116.785,"n":378,"o":116.895,"t":"2026-10-09T14:45:00Z","v":16872,"vw":116.873955},{"c":117.15,"h":117.15,"l":116.84,"n":406,"o":116.85,"t":"2026-10-09T15:00:00Z","v":21348,"vw":116.933458},{"c":117.33,"h":117.33,"l":117.13,"n":346,"o":117.19,"t":"2026-10-09T15:15:00Z","v":17299,"vw":117.231804},{"c":117.07,"h":117.295,"l":117.0505,"n":280,"o":117.295,"t":"2026-10-09T15:30:00Z","v":14006,"vw":117.179826},{"c":117.25,"h":117.25,"l":116.9575,"n":469,"o":117.11,"t":"2026-10-09T15:45:00Z","v":41527,"vw":117.038205},{"c":117.425,"h":117.425,"l":117.24,"n":259,"o":117.285,"t":"2026-10-09T16:00:00Z","v":13534,"vw":117.280667},{"c":117.505,"h":117.57,"l":117.365,"n":374,"o":117.46,"t":"2026-10-09T16:15:00Z","v":22593,"vw":117.432126},{"c":117.475,"h":117.475,"l":117.39,"n":197,"o":117.47,"t":"2026-10-09T16:30:00Z","v":13451,"vw":117.454024},{"c":117.38,"h":117.53,"l":117.37,"n":174,"o":117.53,"t":"2026-10-09T16:45:00Z","v":7752,"vw":117.457743},{"c":117.45,"h":117.48,"l":117.345,"n":330,"o":117.39,"t":"2026-10-09T17:00:00Z","v":23293,"vw":117.414206},{"c":117.51,"h":117.565,"l":117.4,"n":271,"o":117.445,"t":"2026-10-09T17:15:00Z","v":18512,"vw":117.478965},{"c":117.48,"h":117.6,"l":117.48,"n":244,"o":117.52,"t":"2026-10-09T17:30:00Z","v":9483,"vw":117.538875},{"c":117.505,"h":117.505,"l":117.34,"n":188,"o":117.43,"t":"2026-10-09T17:45:00Z","v":7266,"vw":117.39895},{"c":117.66,"h":117.66,"l":117.44,"n":300,"o":117.51,"t":"2026-10-09T18:00:00Z","v":9914,"vw":117.537401},{"c":117.59,"h":117.66,"l":117.54,"n":422,"o":117.64,"t":"2026-10-09T18:15:00Z","v":16599,"vw":117.614153},{"c":117.665,"h":117.6895,"l":117.56,"n":284,"o":117.57,"t":"2026-10-09T18:30:00Z","v":9542,"vw":117.640989},{"c":117.79,"h":117.79,"l":117.61,"n":436,"o":117.69,"t":"2026-10-09T18:45:00Z","v":15001,"vw":117.681049},{"c":117.79,"h":117.97,"l":117.74,"n":448,"o":117.82,"t":"2026-10-09T19:00:00Z","v":19010,"vw":117.861122},{"c":117.7,"h":117.78,"l":117.56,"n":557,"o":117.78,"t":"2026-10-09T19:15:00Z","v":27677,"vw":117.685721},{"c":117.635,"h":117.86,"l":117.635,"n":1095,"o":117.7,"t":"2026-10-09T19:30:00Z","v":42042,"vw":117.752075},{"c":117.76,"h":117.835,"l":117.63,"n":2993,"o":117.645,"t":"2026-10-09T19:45:00Z","v":154252,"vw":117.747691},{"c":117.78,"h":117.78,"l":117.77,"n":11,"o":117.77,"t":"2026-10-09T20:00:00Z","v":79389,"vw":117.779987},{"c":117.765,"h":118.015,"l":117.6,"n":134,"o":117.6,"t":"2026-10-12T13:30:00Z","v":6230,"vw":117.668583},{"c":118.0175,"h":118.05,"l":117.7049,"n":131,"o":117.72,"t":"2026-10-12T13:45:00Z","v":9158,"vw":117.813993},{"c":118.07,"h":118.185,"l":117.86,"n":168,"o":118.0225,"t":"2026-10-12T14:00:00Z","v":7014,"vw":118.000895},{"c":118.05,"h":118.1644,"l":118.04,"n":287,"o":118.05,"t":"2026-10-12T14:15:00Z","v":11004,"vw":118.086972},{"c":118.295,"h":118.33,"l":117.975,"n":345,"o":118.02,"t":"2026-10-12T14:30:00Z","v":19664,"vw":118.189575},{"c":118.0825,"h":118.305,"l":118.06,"n":139,"o":118.305,"t":"2026-10-12T14:45:00Z","v":5796,"vw":118.171089},{"c":118.03,"h":118.08,"l":117.925,"n":214,"o":118.075,"t":"2026-10-12T15:00:00Z","v":6279,"vw":117.997702},{"c":118.035,"h":118.11,"l":117.98,"n":183,"o":118.05,"t":"2026-10-12T15:15:00Z","v":6728,"vw":118.038244},{"c":118.075,"h":118.21,"l":118.01,"n":159,"o":118.05,"t":"2026-10-12T15:30:00Z","v":6119,"vw":118.092382},{"c":118.22,"h":118.27,"l":118.07,"n":234,"o":118.09,"t":"2026-10-12T15:45:00Z","v":13026,"vw":118.164001},{"c":118.11,"h":118.215,"l":118.11,"n":130,"o":118.215,"t":"2026-10-12T16:00:00Z","v":2824,"vw":118.16432},{"c":118.18,"h":118.2,"l":118.11,"n":236,"o":118.12,"t":"2026-10-12T16:15:00Z","v":7500,"vw":118.151063},{"c":118.185,"h":118.29,"l":118.16,"n":169,"o":118.16,"t":"2026-10-12T16:30:00Z","v":6927,"vw":118.203983},{"c":118.18,"h":118.245,"l":118.175,"n":191,"o":118.185,"t":"2026-10-12T16:45:00Z","v":5468,"vw":118.213359},{"c":118.29,"h":118.29,"l":118.165,"n":279,"o":118.205,"t":"2026-10-12T17:00:00Z","v":9009,"vw":118.218422},{"c":118.435,"h":118.435,"l":118.2534,"n":237,"o":118.3187,"t":"2026-10-12T17:15:00Z","v":8340,"vw":118.331696},{"c":118.355,"h":118.47,"l":118.3,"n":333,"o":118.47,"t":"2026-10-12T17:30:00Z","v":12142,"vw":118.368396},{"c":118.22,"h":118.385,"l":118.22,"n":247,"o":118.325,"t":"2026-10-12T17:45:00Z","v":10005,"vw":118.314393},{"c":118.21,"h":118.37,"l":118.21,"n":358,"o":118.26,"t":"2026-10-12T18:00:00Z","v":14913,"vw":118.277421},{"c":118.2,"h":118.29,"l":118.15,"n":189,"o":118.285,"t":"2026-10-12T18:15:00Z","v":8880,"vw":118.267582},{"c":117.89,"h":118.31,"l":117.89,"n":385,"o":118.205,"t":"2026-10-12T18:30:00Z","v":20233,"vw":118.179686},{"c":118.065,"h":118.09,"l":117.9,"n":316,"o":117.915,"t":"2026-10-12T18:45:00Z","v":20434,"vw":118.005632},{"c":118.195,"h":118.215,"l":118,"n":385,"o":118.065,"t":"2026-10-12T19:00:00Z","v":20405,"vw":118.090311},{"c":118.185,"h":118.2758,"l":118.17,"n":357,"o":118.195,"t":"2026-10-12T19:15:00Z","v":16915,"vw":118.211917},{"c":118.305,"h":118.4,"l":118.165,"n":485,"o":118.195,"t":"2026-10-12T19:30:00Z","v":23021,"vw":118.248168},{"c":118.54,"h":118.6,"l":118.26,"n":2052,"o":118.27,"t":"2026-10-12T19:45:00Z","v":143606,"vw":118.477323},{"c":118.52,"h":118.55,"l":118.52,"n":29,"o":118.55,"t":"2026-10-12T20:00:00Z","v":58497,"vw":118.520233},{"c":118.5,"h":118.5,"l":118.5,"n":1,"o":118.5,"t":"2026-10-13T11:00:00Z","v":153,"vw":118.5},{"c":118.545,"h":119.36,"l":118.34,"n":378,"o":118.85,"t":"2026-10-13T13:30:00Z","v":27241,"vw":118.909882},{"c":117.96,"h":118.505,"l":117.865,"n":773,"o":118.505,"t":"2026-10-13T13:45:00Z","v":48324,"vw":118.056639},{"c":117.9,"h":117.94,"l":117.42,"n":816,"o":117.895,"t":"2026-10-13T14:00:00Z","v":32735,"vw":117.646556},{"c":118.045,"h":118.045,"l":117.73,"n":332,"o":117.89,"t":"2026-10-13T14:15:00Z","v":14984,"vw":117.896973},{"c":118.32,"h":118.46,"l":118.04,"n":339,"o":118.085,"t":"2026-10-13T14:30:00Z","v":14473,"vw":118.268442},{"c":118.23,"h":118.39,"l":118.18,"n":318,"o":118.325,"t":"2026-10-13T14:45:00Z","v":11719,"vw":118.294114},{"c":118.252,"h":118.385,"l":118.17,"n":383,"o":118.225,"t":"2026-10-13T15:00:00Z","v":14467,"vw":118.308462},{"c":118.07,"h":118.24,"l":117.98,"n":410,"o":118.2,"t":"2026-10-13T15:15:00Z","v":10522,"vw":118.144881},{"c":118.105,"h":118.12,"l":118,"n":263,"o":118.07,"t":"2026-10-13T15:30:00Z","v":10816,"vw":118.072838},{"c":118.355,"h":118.355,"l":118.09,"n":376,"o":118.12,"t":"2026-10-13T15:45:00Z","v":12740,"vw":118.176997},{"c":118.22,"h":118.45,"l":118.14,"n":269,"o":118.365,"t":"2026-10-13T16:00:00Z","v":14608,"vw":118.237868},{"c":118.39,"h":118.4217,"l":118.2,"n":229,"o":118.2,"t":"2026-10-13T16:15:00Z","v":7975,"vw":118.304103},{"c":118.63,"h":118.63,"l":118.34,"n":366,"o":118.36,"t":"2026-10-13T16:30:00Z","v":17024,"vw":118.417731},{"c":118.68,"h":118.77,"l":118.61,"n":336,"o":118.65,"t":"2026-10-13T16:45:00Z","v":9401,"vw":118.704194},{"c":118.45,"h":118.67,"l":118.45,"n":150,"o":118.67,"t":"2026-10-13T17:00:00Z","v":3983,"vw":118.566175},{"c":118.51,"h":118.54,"l":118.41,"n":241,"o":118.5,"t":"2026-10-13T17:15:00Z","v":8116,"vw":118.486231},{"c":118.585,"h":118.625,"l":118.54,"n":197,"o":118.56,"t":"2026-10-13T17:30:00Z","v":5767,"vw":118.580198},{"c":118.5888,"h":118.67,"l":118.53,"n":214,"o":118.58,"t":"2026-10-13T17:45:00Z","v":7895,"vw":118.594457},{"c":118.87,"h":118.97,"l":118.59,"n":253,"o":118.59,"t":"2026-10-13T18:00:00Z","v":10503,"vw":118.80812},{"c":118.94,"h":118.96,"l":118.82,"n":493,"o":118.86,"t":"2026-10-13T18:15:00Z","v":20530,"vw":118.873849},{"c":118.86,"h":119,"l":118.8,"n":459,"o":118.94,"t":"2026-10-13T18:30:00Z","v":20877,"vw":118.917567},{"c":118.92,"h":118.95,"l":118.76,"n":496,"o":118.87,"t":"2026-10-13T18:45:00Z","v":19800,"vw":118.886485},{"c":119,"h":119.005,"l":118.83,"n":471,"o":118.96,"t":"2026-10-13T19:00:00Z","v":18968,"vw":118.913219},{"c":119.01,"h":119.12,"l":118.85,"n":591,"o":119.01,"t":"2026-10-13T19:15:00Z","v":18457,"vw":118.98628},{"c":119.02,"h":119.13,"l":118.99,"n":883,"o":119.01,"t":"2026-10-13T19:30:00Z","v":38252,"vw":119.057494},{"c":118.925,"h":119.15,"l":118.82,"n":3336,"o":119.03,"t":"2026-10-13T19:45:00Z","v":188552,"vw":118.95539},{"c":118.91,"h":118.91,"l":118.91,"n":31,"o":118.91,"t":"2026-10-13T20:00:00Z","v":72593,"vw":118.91},{"c":118.57,"h":119.295,"l":118.42,"n":322,"o":118.97,"t":"2026-10-14T13:30:00Z","v":15645,"vw":118.921033},{"c":118.01,"h":118.68,"l":117.99,"n":390,"o":118.53,"t":"2026-10-14T13:45:00Z","v":17392,"vw":118.394604},{"c":118.05,"h":118.2,"l":117.8001,"n":475,"o":117.95,"t":"2026-10-14T14:00:00Z","v":26559,"vw":118.006738},{"c":118.295,"h":118.44,"l":117.96,"n":492,"o":118.06,"t":"2026-10-14T14:15:00Z","v":29905,"vw":118.250229},{"c":118.34,"h":118.485,"l":118.25,"n":278,"o":118.27,"t":"2026-10-14T14:30:00Z","v":10502,"vw":118.329509},{"c":117.99,"h":118.29,"l":117.91,"n":281,"o":118.29,"t":"2026-10-14T14:45:00Z","v":11875,"vw":118.038275},{"c":118.33,"h":118.33,"l":117.99,"n":269,"o":118.035,"t":"2026-10-14T15:00:00Z","v":10494,"vw":118.169476},{"c":118.52,"h":118.52,"l":118.27,"n":275,"o":118.35,"t":"2026-10-14T15:15:00Z","v":7977,"vw":118.391154},{"c":118.73,"h":118.86,"l":118.54,"n":291,"o":118.56,"t":"2026-10-14T15:30:00Z","v":14259,"vw":118.680204},{"c":118.97,"h":119.03,"l":118.69,"n":368,"o":118.69,"t":"2026-10-14T15:45:00Z","v":17580,"vw":118.817936},{"c":118.9,"h":119.05,"l":118.75,"n":260,"o":118.965,"t":"2026-10-14T16:00:00Z","v":13369,"vw":118.931534},{"c":119.04,"h":119.045,"l":118.69,"n":185,"o":118.91,"t":"2026-10-14T16:15:00Z","v":8650,"vw":118.87283},{"c":118.99,"h":119.145,"l":118.9,"n":221,"o":119.05,"t":"2026-10-14T16:30:00Z","v":6050,"vw":119.078452},{"c":119.16,"h":119.16,"l":118.9,"n":283,"o":118.9,"t":"2026-10-14T16:45:00Z","v":26510,"vw":118.981541},{"c":119.04,"h":119.155,"l":118.93,"n":308,"o":119.13,"t":"2026-10-14T17:00:00Z","v":11078,"vw":119.071684},{"c":119.2,"h":119.315,"l":119.04,"n":278,"o":119.04,"t":"2026-10-14T17:15:00Z","v":7667,"vw":119.209758},{"c":119.255,"h":119.27,"l":119.2,"n":319,"o":119.23,"t":"2026-10-14T17:30:00Z","v":8840,"vw":119.234157},{"c":119.285,"h":119.34,"l":119.23,"n":411,"o":119.31,"t":"2026-10-14T17:45:00Z","v":11066,"vw":119.276608},{"c":119.275,"h":119.34,"l":119.12,"n":469,"o":119.26,"t":"2026-10-14T18:00:00Z","v":15510,"vw":119.236691},{"c":119.45,"h":119.48,"l":119.27,"n":328,"o":119.28,"t":"2026-10-14T18:15:00Z","v":13448,"vw":119.373681},{"c":119.685,"h":119.775,"l":119.48,"n":403,"o":119.525,"t":"2026-10-14T18:30:00Z","v":13194,"vw":119.645853},{"c":119.75,"h":119.88,"l":119.64,"n":1190,"o":119.71,"t":"2026-10-14T18:45:00Z","v":72185,"vw":119.702877},{"c":119.74,"h":119.91,"l":119.74,"n":449,"o":119.8,"t":"2026-10-14T19:00:00Z","v":14559,"vw":119.842642},{"c":119.59,"h":119.83,"l":119.54,"n":600,"o":119.78,"t":"2026-10-14T19:15:00Z","v":24690,"vw":119.673703},{"c":119.835,"h":119.88,"l":119.6,"n":1041,"o":119.6,"t":"2026-10-14T19:30:00Z","v":38048,"vw":119.769999},{"c":119.88,"h":120.05,"l":119.75,"n":3259,"o":119.835,"t":"2026-10-14T19:45:00Z","v":166054,"vw":119.940556},{"c":119.85,"h":119.9,"l":119.85,"n":21,"o":119.9,"t":"2026-10-14T20:00:00Z","v":86622,"vw":119.85013},{"c":119.85,"h":119.85,"l":119.85,"n":1,"o":119.85,"t":"2026-10-14T20:15:00Z","v":2640,"vw":119.85},{"c":119.85,"h":119.85,"l":119.85,"n":1,"o":119.85,"t":"2026-10-15T08:30:00Z","v":110,"vw":119.85},{"c":120.91,"h":121.61,"l":120.495,"n":425,"o":120.69,"t":"2026-10-15T13:30:00Z","v":23327,"vw":121.027839},{"c":120.79,"h":121.28,"l":120.735,"n":799,"o":120.855,"t":"2026-10-15T13:45:00Z","v":71426,"vw":120.899244},{"c":120.735,"h":121,"l":120.545,"n":467,"o":120.82,"t":"2026-10-15T14:00:00Z","v":18571,"vw":120.719866},{"c":120.65,"h":120.78,"l":120.55,"n":479,"o":120.745,"t":"2026-10-15T14:15:00Z","v":26719,"vw":120.675538},{"c":120.98,"h":121.13,"l":120.672085,"n":735,"o":120.672085,"t":"2026-10-15T14:30:00Z","v":36662,"vw":120.896193},{"c":121.14,"h":121.17,"l":121,"n":485,"o":121.025,"t":"2026-10-15T14:45:00Z","v":16331,"vw":121.087145},{"c":121.035,"h":121.21,"l":120.96,"n":445,"o":121.155,"t":"2026-10-15T15:00:00Z","v":15860,"vw":121.097794},{"c":121.14,"h":121.19,"l":121.005,"n":568,"o":121.045,"t":"2026-10-15T15:15:00Z","v":19277,"vw":121.076438},{"c":120.755,"h":121.147895,"l":120.6,"n":573,"o":121.147895,"t":"2026-10-15T15:30:00Z","v":28345,"vw":120.90103},{"c":120.315,"h":120.75,"l":120.315,"n":378,"o":120.75,"t":"2026-10-15T15:45:00Z","v":15763,"vw":120.592541},{"c":120.125,"h":120.35,"l":120.05,"n":600,"o":120.35,"t":"2026-10-15T16:00:00Z","v":33071,"vw":120.173199},{"c":120.4,"h":120.47,"l":120.05,"n":554,"o":120.16,"t":"2026-10-15T16:15:00Z","v":63097,"vw":120.236471},{"c":120.395,"h":120.42,"l":120.255,"n":464,"o":120.38,"t":"2026-10-15T16:30:00Z","v":28277,"vw":120.367517},{"c":120.41,"h":120.41,"l":120.2301,"n":439,"o":120.4,"t":"2026-10-15T16:45:00Z","v":28246,"vw":120.313303},{"c":120.38,"h":120.46,"l":120.27,"n":468,"o":120.4,"t":"2026-10-15T17:00:00Z","v":23160,"vw":120.361769},{"c":120.3,"h":120.34,"l":120.18,"n":408,"o":120.33,"t":"2026-10-15T17:15:00Z","v":22079,"vw":120.255563},{"c":120.485,"h":120.485,"l":120.22,"n":360,"o":120.31,"t":"2026-10-15T17:30:00Z","v":13205,"vw":120.337474},{"c":120.38,"h":120.575,"l":120.38,"n":374,"o":120.47,"t":"2026-10-15T17:45:00Z","v":17467,"vw":120.48092},{"c":120.54,"h":120.56,"l":120.41,"n":336,"o":120.47,"t":"2026-10-15T18:00:00Z","v":20148,"vw":120.501717},{"c":120.55,"h":120.6,"l":120.45,"n":527,"o":120.535,"t":"2026-10-15T18:15:00Z","v":29429,"vw":120.516541},{"c":120.6,"h":120.61,"l":120.501,"n":544,"o":120.565,"t":"2026-10-15T18:30:00Z","v":27521,"vw":120.548623},{"c":120.565,"h":120.6681,"l":120.49,"n":626,"o":120.59,"t":"2026-10-15T18:45:00Z","v":29345,"vw":120.578216},{"c":120.7,"h":120.78,"l":120.57,"n":648,"o":120.57,"t":"2026-10-15T19:00:00Z","v":24648,"vw":120.709536},{"c":120.79,"h":120.925,"l":120.74,"n":598,"o":120.74,"t":"2026-10-15T19:15:00Z","v":25067,"vw":120.83633},{"c":120.75,"h":120.79,"l":120.63,"n":1058,"o":120.775,"t":"2026-10-15T19:30:00Z","v":45302,"vw":120.708973},{"c":120.73,"h":121.12,"l":120.67,"n":3921,"o":120.79,"t":"2026-10-15T19:45:00Z","v":247206,"vw":120.9007},{"c":120.74,"h":120.79,"l":120.74,"n":32,"o":120.79,"t":"2026-10-15T20:00:00Z","v":121460,"vw":120.740171},{"c":120.74,"h":120.74,"l":120.74,"n":1,"o":120.74,"t":"2026-10-15T20:15:00Z","v":5280,"vw":120.74},{"c":121.67,"h":121.67,"l":121.67,"n":2,"o":121.67,"t":"2026-10-16T12:00:00Z","v":234,"vw":121.67},{"c":122.09,"h":122.235,"l":121.02,"n":500,"o":121.02,"t":"2026-10-16T13:30:00Z","v":32295,"vw":121.836602},{"c":122.23,"h":122.6,"l":122.01,"n":408,"o":122.105,"t":"2026-10-16T13:45:00Z","v":24838,"vw":122.30284},{"c":121.89,"h":122.4,"l":121.89,"n":258,"o":122.235,"t":"2026-10-16T14:00:00Z","v":12171,"vw":122.143812},{"c":121.91,"h":122.0084,"l":121.71,"n":338,"o":122.0084,"t":"2026-10-16T14:15:00Z","v":17315,"vw":121.880311},{"c":121.77,"h":122.275,"l":121.73,"n":389,"o":121.965,"t":"2026-10-16T14:30:00Z","v":22134,"vw":122.047736},{"c":121.865,"h":121.89,"l":121.6,"n":468,"o":121.71,"t":"2026-10-16T14:45:00Z","v":22464,"vw":121.74799},{"c":121.67,"h":121.97,"l":121.64,"n":552,"o":121.905,"t":"2026-10-16T15:00:00Z","v":24879,"vw":121.814268},{"c":121.565,"h":121.7,"l":121.41,"n":384,"o":121.7,"t":"2026-10-16T15:15:00Z","v":15043,"vw":121.566361},{"c":120.78,"h":121.61,"l":120.69,"n":558,"o":121.59,"t":"2026-10-16T15:30:00Z","v":28899,"vw":121.227585},{"c":120.67,"h":121.0099,"l":120.58,"n":442,"o":120.81,"t":"2026-10-16T15:45:00Z","v":21240,"vw":120.800004},{"c":121.06,"h":121.06,"l":120.49,"n":397,"o":120.73,"t":"2026-10-16T16:00:00Z","v":18691,"vw":120.789704},{"c":121.13,"h":121.32,"l":120.93,"n":272,"o":121.07,"t":"2026-10-16T16:15:00Z","v":12580,"vw":121.115114},{"c":120.875,"h":121.07,"l":120.82,"n":196,"o":121.07,"t":"2026-10-16T16:30:00Z","v":10317,"vw":120.925474},{"c":121.075,"h":121.075,"l":120.82,"n":191,"o":120.875,"t":"2026-10-16T16:45:00Z","v":8756,"vw":120.887478},{"c":121.015,"h":121.07,"l":120.88,"n":249,"o":121.03,"t":"2026-10-16T17:00:00Z","v":10149,"vw":120.977713},{"c":121.17,"h":121.2058,"l":120.9,"n":388,"o":121,"t":"2026-10-16T17:15:00Z","v":17192,"vw":121.045558},{"c":121.27,"h":121.39,"l":121.14,"n":511,"o":121.15,"t":"2026-10-16T17:30:00Z","v":21533,"vw":121.266119},{"c":121.21,"h":121.33,"l":121.17,"n":319,"o":121.33,"t":"2026-10-16T17:45:00Z","v":13674,"vw":121.232649},{"c":121.24,"h":121.42,"l":121.12,"n":443,"o":121.2,"t":"2026-10-16T18:00:00Z","v":17382,"vw":121.258217},{"c":121.1,"h":121.265,"l":121,"n":634,"o":121.25,"t":"2026-10-16T18:15:00Z","v":37508,"vw":121.122754},{"c":121.165,"h":121.31,"l":121.14,"n":380,"o":121.14,"t":"2026-10-16T18:30:00Z","v":16443,"vw":121.259458},{"c":121.39,"h":121.405,"l":121.26,"n":356,"o":121.27,"t":"2026-10-16T18:45:00Z","v":12170,"vw":121.319638},{"c":121.46,"h":121.475,"l":121.3,"n":466,"o":121.39,"t":"2026-10-16T19:00:00Z","v":21899,"vw":121.396051},{"c":121.465,"h":121.53,"l":121.33,"n":420,"o":121.455,"t":"2026-10-16T19:15:00Z","v":14750,"vw":121.443649},{"c":121.66,"h":121.71,"l":121.5,"n":804,"o":121.5,"t":"2026-10-16T19:30:00Z","v":35166,"vw":121.635321},{"c":121.825,"h":121.93,"l":121.661,"n":3522,"o":121.7,"t":"2026-10-16T19:45:00Z","v":196454,"vw":121.816351},{"c":121.79,"h":121.79,"l":121.79,"n":19,"o":121.79,"t":"2026-10-16T20:00:00Z","v":72388,"vw":121.79},{"c":121.79,"h":121.79,"l":121.79,"n":1,"o":121.79,"t":"2026-10-16T20:15:00Z","v":10560,"vw":121.79},{"c":121.25,"h":121.25,"l":121.25,"n":2,"o":121.25,"t":"2026-10-19T10:30:00Z","v":234,"vw":121.25},{"c":121.02,"h":121.21,"l":121.02,"n":5,"o":121.21,"t":"2026-10-19T12:00:00Z","v":314,"vw":121.115},{"c":120.68,"h":121.16,"l":120.65,"n":445,"o":120.81,"t":"2026-10-19T13:30:00Z","v":25197,"vw":120.857922},{"c":120.69,"h":120.8,"l":120.595,"n":290,"o":120.8,"t":"2026-10-19T13:45:00Z","v":13429,"vw":120.669708},{"c":120.44,"h":120.725,"l":120.23,"n":443,"o":120.695,"t":"2026-10-19T14:00:00Z","v":25182,"vw":120.447842},{"c":120.16,"h":120.515,"l":120.155,"n":468,"o":120.495,"t":"2026-10-19T14:15:00Z","v":26297,"vw":120.379037},{"c":119.76,"h":120.29,"l":119.76,"n":715,"o":120.24,"t":"2026-10-19T14:30:00Z","v":32995,"vw":120.01631},{"c":119.57,"h":119.81,"l":119.47,"n":378,"o":119.74,"t":"2026-10-19T14:45:00Z","v":14791,"vw":119.640549},{"c":119.805,"h":119.805,"l":119.59,"n":526,"o":119.61,"t":"2026-10-19T15:00:00Z","v":26753,"vw":119.649208},{"c":120.09,"h":120.11,"l":119.77,"n":393,"o":119.79,"t":"2026-10-19T15:15:00Z","v":18305,"vw":119.937539},{"c":119.915,"h":120.155,"l":119.915,"n":590,"o":120.155,"t":"2026-10-19T15:30:00Z","v":30917,"vw":120.053512},{"c":119.815,"h":120.02,"l":119.81,"n":316,"o":119.93,"t":"2026-10-19T15:45:00Z","v":9883,"vw":119.912939},{"c":119.59,"h":119.84,"l":119.45,"n":492,"o":119.84,"t":"2026-10-19T16:00:00Z","v":20490,"vw":119.615732},{"c":120.08,"h":120.125,"l":119.585,"n":514,"o":119.585,"t":"2026-10-19T16:15:00Z","v":29945,"vw":119.851563},{"c":120.13,"h":120.17,"l":119.935,"n":337,"o":120.07,"t":"2026-10-19T16:30:00Z","v":11679,"vw":120.028661},{"c":120.14,"h":120.14,"l":119.96,"n":255,"o":120.08,"t":"2026-10-19T16:45:00Z","v":8867,"vw":120.031422},{"c":120.055,"h":120.165,"l":120.01,"n":275,"o":120.14,"t":"2026-10-19T17:00:00Z","v":10290,"vw":120.082042},{"c":120,"h":120.115,"l":119.98,"n":331,"o":120.045,"t":"2026-10-19T17:15:00Z","v":12656,"vw":120.032898},{"c":120.025,"h":120.05,"l":119.885,"n":509,"o":120.0199,"t":"2026-10-19T17:30:00Z","v":28532,"vw":119.977721},{"c":120.34,"h":120.37,"l":120.04,"n":423,"o":120.04,"t":"2026-10-19T17:45:00Z","v":16448,"vw":120.217684},{"c":120.395,"h":120.535,"l":120.29,"n":643,"o":120.385,"t":"2026-10-19T18:00:00Z","v":36231,"vw":120.394722},{"c":120.31,"h":120.44,"l":120.185,"n":525,"o":120.415,"t":"2026-10-19T18:15:00Z","v":27580,"vw":120.31498},{"c":120.36,"h":120.36,"l":120.255,"n":433,"o":120.3,"t":"2026-10-19T18:30:00Z","v":20600,"vw":120.30761},{"c":120.44,"h":120.46,"l":120.34,"n":566,"o":120.37,"t":"2026-10-19T18:45:00Z","v":20622,"vw":120.394821},{"c":120.36,"h":120.4285,"l":120.23,"n":708,"o":120.4285,"t":"2026-10-19T19:00:00Z","v":36941,"vw":120.304538},{"c":120.385,"h":120.5,"l":120.3,"n":796,"o":120.385,"t":"2026-10-19T19:15:00Z","v":41443,"vw":120.400214},{"c":120.25,"h":120.4,"l":120.2,"n":1453,"o":120.39,"t":"2026-10-19T19:30:00Z","v":67092,"vw":120.281247},{"c":120.09,"h":120.27,"l":120.06,"n":3476,"o":120.26,"t":"2026-10-19T19:45:00Z","v":159713,"vw":120.141874},{"c":120.09,"h":120.09,"l":120.09,"n":17,"o":120.09,"t":"2026-10-19T20:00:00Z","v":71190,"vw":120.09},{"c":120.09,"h":120.09,"l":120.09,"n":2,"o":120.09,"t":"2026-10-19T20:15:00Z","v":22553,"vw":120.09},{"c":121.46,"h":121.55,"l":120.58,"n":392,"o":120.76,"t":"2026-10-20T13:30:00Z","v":23496,"vw":121.075499},{"c":121.3,"h":121.52,"l":120.93,"n":325,"o":121.52,"t":"2026-10-20T13:45:00Z","v":16128,"vw":121.232049},{"c":120.9,"h":121.225,"l":120.82,"n":333,"o":121.21,"t":"2026-10-20T14:00:00Z","v":13097,"vw":120.997318},{"c":121.07,"h":121.13,"l":120.89,"n":395,"o":120.925,"t":"2026-10-20T14:15:00Z","v":14916,"vw":120.986817},{"c":121.46,"h":121.51,"l":121.18,"n":392,"o":121.22,"t":"2026-10-20T14:30:00Z","v":16406,"vw":121.305975},{"c":121.755,"h":121.85,"l":121.45,"n":439,"o":121.45,"t":"2026-10-20T14:45:00Z","v":21835,"vw":121.606237},{"c":121.47,"h":121.7,"l":121.41,"n":547,"o":121.7,"t":"2026-10-20T15:00:00Z","v":43392,"vw":121.520172},{"c":121.39,"h":121.74,"l":121.38,"n":288,"o":121.52,"t":"2026-10-20T15:15:00Z","v":16962,"vw":121.510475},{"c":121.05,"h":121.41,"l":121.02,"n":345,"o":121.41,"t":"2026-10-20T15:30:00Z","v":13983,"vw":121.156959},{"c":121.09,"h":121.195,"l":120.92,"n":308,"o":121.05,"t":"2026-10-20T15:45:00Z","v":11829,"vw":121.072686},{"c":121.12,"h":121.15,"l":121.02,"n":254,"o":121.07,"t":"2026-10-20T16:00:00Z","v":8826,"vw":121.082899},{"c":120.925,"h":121.145,"l":120.76,"n":335,"o":121.145,"t":"2026-10-20T16:15:00Z","v":10808,"vw":120.938196},{"c":120.91,"h":120.97,"l":120.825,"n":204,"o":120.935,"t":"2026-10-20T16:30:00Z","v":8082,"vw":120.910093},{"c":120.77,"h":121,"l":120.73,"n":343,"o":120.91,"t":"2026-10-20T16:45:00Z","v":10559,"vw":120.912976},{"c":120.78,"h":120.81,"l":120.65,"n":235,"o":120.8,"t":"2026-10-20T17:00:00Z","v":7943,"vw":120.73451},{"c":120.83,"h":120.84,"l":120.61,"n":254,"o":120.78,"t":"2026-10-20T17:15:00Z","v":5882,"vw":120.738033},{"c":121.05,"h":121.13,"l":120.75,"n":443,"o":120.87,"t":"2026-10-20T17:30:00Z","v":12430,"vw":120.942927},{"c":121.21,"h":121.22,"l":121.08,"n":364,"o":121.14,"t":"2026-10-20T17:45:00Z","v":10788,"vw":121.138464},{"c":121.25,"h":121.35,"l":121.17,"n":443,"o":121.17,"t":"2026-10-20T18:00:00Z","v":12983,"vw":121.265515},{"c":121.14,"h":121.3301,"l":121.14,"n":388,"o":121.275,"t":"2026-10-20T18:15:00Z","v":16332,"vw":121.235247},{"c":121.31,"h":121.3618,"l":121.17,"n":351,"o":121.18,"t":"2026-10-20T18:30:00Z","v":13120,"vw":121.259814},{"c":121.22,"h":121.32,"l":121.2,"n":499,"o":121.3,"t":"2026-10-20T18:45:00Z","v":18813,"vw":121.262043},{"c":121.185,"h":121.29,"l":121.11,"n":608,"o":121.25,"t":"2026-10-20T19:00:00Z","v":29180,"vw":121.207062},{"c":121.27,"h":121.4,"l":121.16,"n":636,"o":121.185,"t":"2026-10-20T19:15:00Z","v":21132,"vw":121.252711},{"c":121,"h":121.24,"l":120.91,"n":1279,"o":121.24,"t":"2026-10-20T19:30:00Z","v":64108,"vw":121.032667},{"c":121.26,"h":121.345,"l":120.92,"n":3134,"o":120.99,"t":"2026-10-20T19:45:00Z","v":183994,"vw":121.230585},{"c":121.25,"h":121.25,"l":121.25,"n":32,"o":121.25,"t":"2026-10-20T20:00:00Z","v":73665,"vw":121.25},{"c":121.92,"h":121.98,"l":120.8,"n":357,"o":120.8,"t":"2026-10-21T13:30:00Z","v":19842,"vw":121.272107},{"c":121.74,"h":122.13,"l":121.72,"n":307,"o":121.91,"t":"2026-10-21T13:45:00Z","v":17205,"vw":121.911589},{"c":122.165,"h":122.165,"l":121.57,"n":416,"o":121.71,"t":"2026-10-21T14:00:00Z","v":20165,"vw":121.819302},{"c":121.76,"h":122.18,"l":121.705,"n":555,"o":122.135,"t":"2026-10-21T14:15:00Z","v":39563,"vw":121.955161},{"c":122.09,"h":122.1,"l":121.67,"n":569,"o":121.71,"t":"2026-10-21T14:30:00Z","v":44351,"vw":121.963297},{"c":122.2991,"h":122.35,"l":121.975,"n":677,"o":122.07,"t":"2026-10-21T14:45:00Z","v":50298,"vw":122.146371},{"c":122.41,"h":122.41,"l":122.1,"n":494,"o":122.23,"t":"2026-10-21T15:00:00Z","v":23216,"vw":122.269161},{"c":122.585,"h":122.6,"l":122.36,"n":627,"o":122.445,"t":"2026-10-21T15:15:00Z","v":39471,"vw":122.458347},{"c":122.545,"h":122.65,"l":122.48,"n":611,"o":122.55,"t":"2026-10-21T15:30:00Z","v":33895,"vw":122.565929},{"c":122.585,"h":122.62,"l":122.43,"n":402,"o":122.56,"t":"2026-10-21T15:45:00Z","v":19294,"vw":122.542},{"c":122.59,"h":122.65,"l":122.4,"n":370,"o":122.58,"t":"2026-10-21T16:00:00Z","v":32024,"vw":122.58089},{"c":122.47,"h":122.65,"l":122.42,"n":215,"o":122.58,"t":"2026-10-21T16:15:00Z","v":6647,"vw":122.532812},{"c":122.35,"h":122.555,"l":122.35,"n":242,"o":122.46,"t":"2026-10-21T16:30:00Z","v":8700,"vw":122.449575},{"c":122.5101,"h":122.5101,"l":122.34,"n":181,"o":122.34,"t":"2026-10-21T16:45:00Z","v":4095,"vw":122.402182},{"c":122.59,"h":122.59,"l":122.455,"n":133,"o":122.53,"t":"2026-10-21T17:00:00Z","v":2924,"vw":122.510516},{"c":122.58,"h":122.6,"l":122.509,"n":219,"o":122.59,"t":"2026-10-21T17:15:00Z","v":4597,"vw":122.542363},{"c":122.645,"h":122.73,"l":122.59,"n":317,"o":122.61,"t":"2026-10-21T17:30:00Z","v":11485,"vw":122.665266},{"c":122.66,"h":122.72,"l":122.525,"n":406,"o":122.69,"t":"2026-10-21T17:45:00Z","v":12475,"vw":122.597512},{"c":122.66,"h":122.77,"l":122.61,"n":489,"o":122.67,"t":"2026-10-21T18:00:00Z","v":20501,"vw":122.705795},{"c":122.585,"h":122.79,"l":122.585,"n":393,"o":122.67,"t":"2026-10-21T18:15:00Z","v":30813,"vw":122.690209},{"c":122.51,"h":122.59,"l":122.35,"n":545,"o":122.57,"t":"2026-10-21T18:30:00Z","v":33402,"vw":122.451952},{"c":121.84,"h":122.5,"l":121.73,"n":755,"o":122.5,"t":"2026-10-21T18:45:00Z","v":40466,"vw":122.11818},{"c":121.77,"h":121.83,"l":121.52,"n":540,"o":121.79,"t":"2026-10-21T19:00:00Z","v":18152,"vw":121.655787},{"c":122.08,"h":122.125,"l":121.89,"n":724,"o":121.9225,"t":"2026-10-21T19:15:00Z","v":20806,"vw":121.969494},{"c":122.24,"h":122.27,"l":122.02,"n":699,"o":122.095,"t":"2026-10-21T19:30:00Z","v":25220,"vw":122.162202},{"c":122.075,"h":122.365,"l":122.045,"n":2660,"o":122.25,"t":"2026-10-21T19:45:00Z","v":119146,"vw":122.124941},{"c":122.05,"h":122.05,"l":122.05,"n":20,"o":122.05,"t":"2026-10-21T20:00:00Z","v":83533,"vw":122.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":162.01750038871754,"iv":0.7088761599152157,"gamma":0.007133146741873442,"theta":-0.07428581862503487,"vega":0.061033995707032544,"rho":0.008746687889245278,"breakevenPct":33.6276119530664},{"delta":0.15,"premium":1.0607274583884687,"strike":139.56084487349136,"iv":0.4158412012360925,"gamma":0.01649030529499785,"theta":-0.05881656415281168,"vega":0.08106290667512152,"rho":0.013323009506595316,"breakevenPct":15.216364057255067},{"delta":0.2,"premium":0.8457182251816411,"strike":129.55479895264352,"iv":0.22180520963468886,"gamma":0.035797888904615445,"theta":-0.03863568739482225,"vega":0.09559087769877682,"rho":0.017681617829609964,"breakevenPct":6.841882161266017},{"delta":0.25,"premium":1.1256729921394337,"strike":128.252683757491,"iv":0.21877341728629296,"gamma":0.04048688578722967,"theta":-0.04251342112986449,"vega":0.10554202758477543,"rho":0.022333559856492248,"breakevenPct":6.004388979623468},{"delta":0.3,"premium":1.4056277590972266,"strike":126.95056856233847,"iv":0.21574162493789706,"gamma":0.045175882669843896,"theta":-0.046391154864906727,"vega":0.11549317747077406,"rho":0.02698550188337454,"breakevenPct":5.16689579798092},{"delta":0.35,"premium":1.6855825260550192,"strike":125.64845336718597,"iv":0.21270983258950116,"gamma":0.04986487955245812,"theta":-0.05026888859994896,"vega":0.12544432735677266,"rho":0.03163744391025682,"breakevenPct":4.3294026163383705},{"delta":0.4,"premium":2.05228715459298,"strike":124.53136669156086,"iv":0.21125623599701268,"gamma":0.05210627333831218,"theta":-0.05244368932038835,"vega":0.13021254667662432,"rho":0.03623889804289456,"breakevenPct":3.7145873381022954},{"delta":0.45,"premium":2.5050504107542944,"strike":123.59783420463032,"iv":0.21136825989544436,"gamma":0.051919566840926065,"theta":-0.052929126213592234,"vega":0.12983913368185213,"rho":0.04079026657526579,"breakevenPct":3.3206756373491357},{"delta":0.5,"premium":2.9578136669156088,"strike":122.66430171769977,"iv":0.211480283793876,"gamma":0.05173286034353996,"theta":-0.05341456310679612,"vega":0.1294657206870799,"rho":0.045341635107637016,"breakevenPct":2.9267639365959766},{"delta":0.55,"premium":3.410576923076923,"strike":121.73076923076923,"iv":0.2115923076923077,"gamma":0.051546153846153846,"theta":-0.0539,"vega":0.12909230769230767,"rho":0.049893003640008246,"breakevenPct":2.5328522358428165},{"delta":0.6,"premium":3.863340179238237,"strike":120.79723674383868,"iv":0.21170433159073934,"gamma":0.05135944734876774,"theta":-0.05438543689320388,"vega":0.12871889469753547,"rho":0.05444437217237948,"breakevenPct":2.1389405350896573},{"delta":0.65,"premium":4.398823836905383,"strike":119.80920020909566,"iv":0.21276926293779402,"gamma":0.050410088865656046,"theta":-0.05442984840564558,"vega":0.12677056978567694,"rho":0.05895970943366967,"breakevenPct":1.7681475182310928},{"delta":0.7,"premium":5.4181651855723985,"strike":118.50235232618924,"iv":0.2194080501829587,"gamma":0.044999738630423426,"theta":-0.051894563512807114,"vega":0.11561008886565605,"rho":0.06326428843808861,"breakevenPct":1.5325829674409144},{"delta":0.75,"premium":6.437506534239414,"strike":117.1955044432828,"iv":0.22604683742812337,"gamma":0.0395893883951908,"theta":-0.04935927861996864,"vega":0.10444960794563513,"rho":0.06756886744250755,"breakevenPct":1.2970184166507353},{"delta":0.8,"premium":7.456847882906431,"strike":115.88865656037638,"iv":0.23268562467328802,"gamma":0.034179038159958174,"theta":-0.04682399372713016,"vega":0.0932891270256142,"rho":0.07187344644692649,"breakevenPct":1.0614538658605563},{"delta":0.85,"premium":8.862166172106825,"strike":114.20870425321463,"iv":0.2403177052423343,"gamma":0.02793620178041543,"theta":-0.04274193867457962,"vega":0.07903728981206726,"rho":0.07591583943743453,"breakevenPct":0.836436235412923},{"delta":0.9,"premium":11.087685459940653,"strike":111.73590504451039,"iv":0.2500605341246291,"gamma":0.019924332344213647,"theta":-0.03537299703264095,"vega":0.05821632047477744,"rho":0.07940108714838194,"breakevenPct":0.6338308106931971}],"put":[{"delta":0.1,"premium":0.7946741295238235,"strike":105.08876450793628,"iv":0.4493426599199615,"gamma":0.01255319709381935,"theta":-0.044931517475175424,"vega":0.06103685679994174,"rho":-0.011150075430685717,"breakevenPct":14.54806195951458},{"delta":0.15,"premium":0.8326874339790942,"strike":112.05139035602014,"iv":0.3105610729593295,"gamma":0.024881734558931855,"theta":-0.03875893223474293,"vega":0.08089630422841988,"rho":-0.016712937836880448,"breakevenPct":8.874475278950403},{"delta":0.2,"premium":0.9410025109019854,"strike":115.98368371796728,"iv":0.22869857151013576,"gamma":0.034136921141745956,"theta":-0.03314741539920302,"vega":0.09348338733112162,"rho":-0.02214458055803538,"breakevenPct":5.74135091596452},{"delta":0.25,"premium":1.246212650200377,"strike":117.22943938857297,"iv":0.22581439920550309,"gamma":0.03893316148239547,"theta":-0.0364515669503187,"vega":0.10446868902742384,"rho":-0.027518408715878205,"breakevenPct":4.9707277850286005},{"delta":0.3,"premium":1.5514227894987682,"strike":118.47519505917865,"iv":0.22293022690087042,"gamma":0.04372940182304499,"theta":-0.03975571850143439,"vega":0.11545399072372606,"rho":-0.03289223687372103,"breakevenPct":4.200104654092682},{"delta":0.35,"premium":1.85663292879716,"strike":119.72095072978432,"iv":0.22004605459623774,"gamma":0.0485256421636945,"theta":-0.04305987005255008,"vega":0.12643929242002827,"rho":-0.038266065031563865,"breakevenPct":3.429481523156762},{"delta":0.4,"premium":2.2628288254909226,"strike":120.71878473508707,"iv":0.2169992589848092,"gamma":0.050246906261578364,"theta":-0.04276494998147462,"vega":0.12902938125231567,"rho":-0.04358068659002595,"breakevenPct":2.9447309220842675},{"delta":0.45,"premium":2.698175250092627,"strike":121.64505372360134,"iv":0.21390552056317155,"gamma":0.0510805483512412,"theta":-0.04143112263801408,"vega":0.12919610967024822,"rho":-0.04887821758371833,"breakevenPct":2.542500226539361},{"delta":0.5,"premium":3.1335216746943315,"strike":122.5713227121156,"iv":0.2108117821415339,"gamma":0.05191419044090404,"theta":-0.04009729529455354,"vega":0.1293628380881808,"rho":-0.05417574857741071,"breakevenPct":2.140269530994454},{"delta":0.55,"premium":3.568868099296036,"strike":123.49759170062987,"iv":0.20771804371989624,"gamma":0.05274783253056688,"theta":-0.038763467951093,"vega":0.12952956650611336,"rho":-0.0594732795711031,"breakevenPct":1.7380388354495475},{"delta":0.6,"premium":4.0042145238977405,"strike":124.42386068914412,"iv":0.20462430529825862,"gamma":0.05358147462022972,"theta":-0.03742964060763246,"vega":0.12969629492404594,"rho":-0.06477081056479547,"breakevenPct":1.335808139904641},{"delta":0.65,"premium":4.702400110987792,"strike":125.52441731409544,"iv":0.2058255271920089,"gamma":0.051970865704772475,"theta":-0.03545677025527192,"vega":0.12594028856825748,"rho":-0.07019916042526927,"breakevenPct":1.0061309274005272},{"delta":0.7,"premium":5.833088235294117,"strike":126.91176470588235,"iv":0.21409411764705882,"gamma":0.04633823529411765,"theta":-0.032432352941176475,"vega":0.11572941176470589,"rho":-0.07584277307711355,"breakevenPct":0.7958406631804699},{"delta":0.75,"premium":6.963776359600444,"strike":128.29911209766925,"iv":0.22236270810210879,"gamma":0.040705604883462816,"theta":-0.029407935627081022,"vega":0.10551853496115428,"rho":-0.08148638572895783,"breakevenPct":0.585550398960412},{"delta":0.8,"premium":8.094464483906771,"strike":129.68645948945615,"iv":0.23063129855715872,"gamma":0.03507297447280798,"theta":-0.02638351831298557,"vega":0.09530765815760266,"rho":-0.08712999838080213,"breakevenPct":0.37526013474035436},{"delta":0.85,"premium":11.380342577487761,"strike":133.15660685154975,"iv":0.27119999999999994,"gamma":0.025466557911908657,"theta":-0.02431109298531811,"vega":0.07961598694942906,"rho":-0.09441551093459566,"breakevenPct":0.2242816271511746},{"delta":0.9,"premium":19.02142857142857,"strike":140.99125364431487,"iv":0.35327317784256557,"gamma":0.015447521865889217,"theta":-0.020304664723032072,"vega":0.05921836734693879,"rho":-0.10526207606149669,"breakevenPct":0.13114158872421633}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":162.01750038871754,"iv":0.7088761599152157,"gamma":0.007133146741873442,"theta":-0.07428581862503487,"vega":0.061033995707032544,"rho":0.008746687889245278,"breakevenPct":33.6276119530664},{"delta":0.15,"premium":1.0607274583884687,"strike":139.56084487349136,"iv":0.4158412012360925,"gamma":0.01649030529499785,"theta":-0.05881656415281168,"vega":0.08106290667512152,"rho":0.013323009506595316,"breakevenPct":15.216364057255067},{"delta":0.2,"premium":0.8457182251816411,"strike":129.55479895264352,"iv":0.22180520963468886,"gamma":0.035797888904615445,"theta":-0.03863568739482225,"vega":0.09559087769877682,"rho":0.017681617829609964,"breakevenPct":6.841882161266017},{"delta":0.25,"premium":1.1256729921394337,"strike":128.252683757491,"iv":0.21877341728629296,"gamma":0.04048688578722967,"theta":-0.04251342112986449,"vega":0.10554202758477543,"rho":0.022333559856492248,"breakevenPct":6.004388979623468},{"delta":0.3,"premium":1.4056277590972266,"strike":126.95056856233847,"iv":0.21574162493789706,"gamma":0.045175882669843896,"theta":-0.046391154864906727,"vega":0.11549317747077406,"rho":0.02698550188337454,"breakevenPct":5.16689579798092},{"delta":0.35,"premium":1.6855825260550192,"strike":125.64845336718597,"iv":0.21270983258950116,"gamma":0.04986487955245812,"theta":-0.05026888859994896,"vega":0.12544432735677266,"rho":0.03163744391025682,"breakevenPct":4.3294026163383705},{"delta":0.4,"premium":2.05228715459298,"strike":124.53136669156086,"iv":0.21125623599701268,"gamma":0.05210627333831218,"theta":-0.05244368932038835,"vega":0.13021254667662432,"rho":0.03623889804289456,"breakevenPct":3.7145873381022954},{"delta":0.45,"premium":2.5050504107542944,"strike":123.59783420463032,"iv":0.21136825989544436,"gamma":0.051919566840926065,"theta":-0.052929126213592234,"vega":0.12983913368185213,"rho":0.04079026657526579,"breakevenPct":3.3206756373491357},{"delta":0.5,"premium":2.9578136669156088,"strike":122.66430171769977,"iv":0.211480283793876,"gamma":0.05173286034353996,"theta":-0.05341456310679612,"vega":0.1294657206870799,"rho":0.045341635107637016,"breakevenPct":2.9267639365959766},{"delta":0.55,"premium":3.410576923076923,"strike":121.73076923076923,"iv":0.2115923076923077,"gamma":0.051546153846153846,"theta":-0.0539,"vega":0.12909230769230767,"rho":0.049893003640008246,"breakevenPct":2.5328522358428165},{"delta":0.6,"premium":3.863340179238237,"strike":120.79723674383868,"iv":0.21170433159073934,"gamma":0.05135944734876774,"theta":-0.05438543689320388,"vega":0.12871889469753547,"rho":0.05444437217237948,"breakevenPct":2.1389405350896573},{"delta":0.65,"premium":4.398823836905383,"strike":119.80920020909566,"iv":0.21276926293779402,"gamma":0.050410088865656046,"theta":-0.05442984840564558,"vega":0.12677056978567694,"rho":0.05895970943366967,"breakevenPct":1.7681475182310928},{"delta":0.7,"premium":5.4181651855723985,"strike":118.50235232618924,"iv":0.2194080501829587,"gamma":0.044999738630423426,"theta":-0.051894563512807114,"vega":0.11561008886565605,"rho":0.06326428843808861,"breakevenPct":1.5325829674409144},{"delta":0.75,"premium":6.437506534239414,"strike":117.1955044432828,"iv":0.22604683742812337,"gamma":0.0395893883951908,"theta":-0.04935927861996864,"vega":0.10444960794563513,"rho":0.06756886744250755,"breakevenPct":1.2970184166507353},{"delta":0.8,"premium":7.456847882906431,"strike":115.88865656037638,"iv":0.23268562467328802,"gamma":0.034179038159958174,"theta":-0.04682399372713016,"vega":0.0932891270256142,"rho":0.07187344644692649,"breakevenPct":1.0614538658605563},{"delta":0.85,"premium":8.862166172106825,"strike":114.20870425321463,"iv":0.2403177052423343,"gamma":0.02793620178041543,"theta":-0.04274193867457962,"vega":0.07903728981206726,"rho":0.07591583943743453,"breakevenPct":0.836436235412923},{"delta":0.9,"premium":11.087685459940653,"strike":111.73590504451039,"iv":0.2500605341246291,"gamma":0.019924332344213647,"theta":-0.03537299703264095,"vega":0.05821632047477744,"rho":0.07940108714838194,"breakevenPct":0.6338308106931971}],"put":[{"delta":0.1,"premium":0.7946741295238235,"strike":105.08876450793628,"iv":0.4493426599199615,"gamma":0.01255319709381935,"theta":-0.044931517475175424,"vega":0.06103685679994174,"rho":-0.011150075430685717,"breakevenPct":14.54806195951458},{"delta":0.15,"premium":0.8326874339790942,"strike":112.05139035602014,"iv":0.3105610729593295,"gamma":0.024881734558931855,"theta":-0.03875893223474293,"vega":0.08089630422841988,"rho":-0.016712937836880448,"breakevenPct":8.874475278950403},{"delta":0.2,"premium":0.9410025109019854,"strike":115.98368371796728,"iv":0.22869857151013576,"gamma":0.034136921141745956,"theta":-0.03314741539920302,"vega":0.09348338733112162,"rho":-0.02214458055803538,"breakevenPct":5.74135091596452},{"delta":0.25,"premium":1.246212650200377,"strike":117.22943938857297,"iv":0.22581439920550309,"gamma":0.03893316148239547,"theta":-0.0364515669503187,"vega":0.10446868902742384,"rho":-0.027518408715878205,"breakevenPct":4.9707277850286005},{"delta":0.3,"premium":1.5514227894987682,"strike":118.47519505917865,"iv":0.22293022690087042,"gamma":0.04372940182304499,"theta":-0.03975571850143439,"vega":0.11545399072372606,"rho":-0.03289223687372103,"breakevenPct":4.200104654092682},{"delta":0.35,"premium":1.85663292879716,"strike":119.72095072978432,"iv":0.22004605459623774,"gamma":0.0485256421636945,"theta":-0.04305987005255008,"vega":0.12643929242002827,"rho":-0.038266065031563865,"breakevenPct":3.429481523156762},{"delta":0.4,"premium":2.2628288254909226,"strike":120.71878473508707,"iv":0.2169992589848092,"gamma":0.050246906261578364,"theta":-0.04276494998147462,"vega":0.12902938125231567,"rho":-0.04358068659002595,"breakevenPct":2.9447309220842675},{"delta":0.45,"premium":2.698175250092627,"strike":121.64505372360134,"iv":0.21390552056317155,"gamma":0.0510805483512412,"theta":-0.04143112263801408,"vega":0.12919610967024822,"rho":-0.04887821758371833,"breakevenPct":2.542500226539361},{"delta":0.5,"premium":3.1335216746943315,"strike":122.5713227121156,"iv":0.2108117821415339,"gamma":0.05191419044090404,"theta":-0.04009729529455354,"vega":0.1293628380881808,"rho":-0.05417574857741071,"breakevenPct":2.140269530994454},{"delta":0.55,"premium":3.568868099296036,"strike":123.49759170062987,"iv":0.20771804371989624,"gamma":0.05274783253056688,"theta":-0.038763467951093,"vega":0.12952956650611336,"rho":-0.0594732795711031,"breakevenPct":1.7380388354495475},{"delta":0.6,"premium":4.0042145238977405,"strike":124.42386068914412,"iv":0.20462430529825862,"gamma":0.05358147462022972,"theta":-0.03742964060763246,"vega":0.12969629492404594,"rho":-0.06477081056479547,"breakevenPct":1.335808139904641},{"delta":0.65,"premium":4.702400110987792,"strike":125.52441731409544,"iv":0.2058255271920089,"gamma":0.051970865704772475,"theta":-0.03545677025527192,"vega":0.12594028856825748,"rho":-0.07019916042526927,"breakevenPct":1.0061309274005272},{"delta":0.7,"premium":5.833088235294117,"strike":126.91176470588235,"iv":0.21409411764705882,"gamma":0.04633823529411765,"theta":-0.032432352941176475,"vega":0.11572941176470589,"rho":-0.07584277307711355,"breakevenPct":0.7958406631804699},{"delta":0.75,"premium":6.963776359600444,"strike":128.29911209766925,"iv":0.22236270810210879,"gamma":0.040705604883462816,"theta":-0.029407935627081022,"vega":0.10551853496115428,"rho":-0.08148638572895783,"breakevenPct":0.585550398960412},{"delta":0.8,"premium":8.094464483906771,"strike":129.68645948945615,"iv":0.23063129855715872,"gamma":0.03507297447280798,"theta":-0.02638351831298557,"vega":0.09530765815760266,"rho":-0.08712999838080213,"breakevenPct":0.37526013474035436},{"delta":0.85,"premium":11.380342577487761,"strike":133.15660685154975,"iv":0.27119999999999994,"gamma":0.025466557911908657,"theta":-0.02431109298531811,"vega":0.07961598694942906,"rho":-0.09441551093459566,"breakevenPct":0.2242816271511746},{"delta":0.9,"premium":19.02142857142857,"strike":140.99125364431487,"iv":0.35327317784256557,"gamma":0.015447521865889217,"theta":-0.020304664723032072,"vega":0.05921836734693879,"rho":-0.10526207606149669,"breakevenPct":0.13114158872421633}]}},"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"}}