{"symbol":"FSS","url":"https://intraalpha.com/companies/FSS","capturedAt":"2026-10-23T00:36:43.552Z","state":"ready","quote":{"symbol":"FSS","last_price":115.54,"prev_close":116.69,"regular_close":115.54,"change":-1.15,"change_pct":-0.9855,"regular_change":-1.15,"regular_change_pct":-0.9855,"extended_change":0,"extended_change_pct":0,"bid":107.62,"ask":130.79,"bid_size":100,"ask_size":100,"volume":467449,"vwap":115.56386,"open":115.4,"high":116.57,"low":113.48,"close":115.54,"trade_count":10340,"last_trade_at":"2026-10-22T23:00:00.003041116Z","last_quote_at":"2026-10-23T00:00:00.003318591Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:36:35.891788612-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FSS","fetched_at":"2026-10-23T00:36:43.150108+00:00","name":"Federal Signal Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"FARM & HEAVY CONSTRUCTION MACHINERY","country":"USA","description":"Federal Signal Corporation designs, manufactures, and supplies a suite of integrated products and solutions for municipal, government, industrial, and commercial customers in the United States, Canada, Europe, and internationally. The company is headquartered in Oak Brook, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7122946000,"ebitda":499800000,"pe_ratio":25.15,"peg_ratio":1.414,"book_value":24.7,"dividend_per_share":0.58,"dividend_yield":0.0051,"eps":4.64,"revenue_ttm":2447900000,"gross_profit_ttm":714000000,"profit_margin":0.117,"operating_margin_ttm":0.176,"return_on_assets_ttm":0.117,"return_on_equity_ttm":0.206,"quarterly_earnings_growth":0.207,"quarterly_revenue_growth":0.187,"analyst_target_price":145.62,"analyst_number":2,"beta":1.232,"fifty_two_week_high":134.35,"fifty_two_week_low":101.07,"fifty_day_ma":116.66,"two_hundred_day_ma":115.78,"shares_outstanding":61042000,"forward_pe":19.8,"price_to_sales":2.91,"price_to_book":4.585,"ev_to_revenue":2.997,"ev_to_ebitda":15.17},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:36:43.150108+00:00"},"optionObservedAt":"2026-10-22T19:55:09.214Z","bars":[{"c":114.62,"h":115.085,"l":113.46,"n":31,"o":113.46,"t":"2026-10-16T13:30:00Z","v":9707,"vw":113.609936},{"c":113.265,"h":113.575,"l":113.265,"n":21,"o":113.575,"t":"2026-10-16T13:35:00Z","v":1139,"vw":113.319444},{"c":114.28,"h":114.44,"l":113.435,"n":123,"o":113.435,"t":"2026-10-16T13:40:00Z","v":11591,"vw":114.082595},{"c":114.495,"h":114.495,"l":114.17,"n":127,"o":114.2,"t":"2026-10-16T13:45:00Z","v":6988,"vw":114.280226},{"c":114.325,"h":114.62,"l":114.325,"n":64,"o":114.62,"t":"2026-10-16T13:50:00Z","v":1040,"vw":114.469611},{"c":113.79,"h":114.265,"l":113.79,"n":20,"o":114.265,"t":"2026-10-16T13:55:00Z","v":388,"vw":114.0275},{"c":113.93,"h":114.22,"l":113.93,"n":43,"o":114.22,"t":"2026-10-16T14:00:00Z","v":2611,"vw":114.053418},{"c":113.61,"h":114.33,"l":113.61,"n":83,"o":113.92,"t":"2026-10-16T14:05:00Z","v":2069,"vw":113.926554},{"c":113.38,"h":113.38,"l":113.1,"n":64,"o":113.36,"t":"2026-10-16T14:10:00Z","v":2115,"vw":113.330667},{"c":113.315,"h":113.385,"l":113.315,"n":27,"o":113.385,"t":"2026-10-16T14:15:00Z","v":1429,"vw":113.359545},{"c":113.26,"h":113.37,"l":113.26,"n":52,"o":113.265,"t":"2026-10-16T14:20:00Z","v":2384,"vw":113.275385},{"c":113.265,"h":113.395,"l":113.2,"n":97,"o":113.2,"t":"2026-10-16T14:30:00Z","v":2500,"vw":113.249583},{"c":113.14,"h":113.29,"l":113.14,"n":51,"o":113.29,"t":"2026-10-16T14:35:00Z","v":1317,"vw":113.196092},{"c":112.59,"h":113.02,"l":112.59,"n":92,"o":112.99,"t":"2026-10-16T14:40:00Z","v":2090,"vw":112.876187},{"c":113.17,"h":113.1806,"l":112.6,"n":64,"o":112.6,"t":"2026-10-16T14:45:00Z","v":7540,"vw":113.005485},{"c":112.95,"h":113.1227,"l":112.8,"n":49,"o":113.03,"t":"2026-10-16T14:50:00Z","v":1296,"vw":113.018624},{"c":112.49,"h":113.085,"l":112.49,"n":153,"o":112.95,"t":"2026-10-16T14:55:00Z","v":4601,"vw":112.849012},{"c":112.73,"h":112.73,"l":112.51,"n":98,"o":112.54,"t":"2026-10-16T15:00:00Z","v":5027,"vw":112.565531},{"c":112.31,"h":112.68,"l":112.27,"n":55,"o":112.68,"t":"2026-10-16T15:05:00Z","v":1083,"vw":112.391347},{"c":112.35,"h":112.42,"l":112.08,"n":83,"o":112.31,"t":"2026-10-16T15:10:00Z","v":1897,"vw":112.285428},{"c":112.2,"h":112.22,"l":111.96,"n":70,"o":112.215,"t":"2026-10-16T15:15:00Z","v":1716,"vw":112.167306},{"c":112.035,"h":112.18,"l":111.985,"n":64,"o":112.12,"t":"2026-10-16T15:20:00Z","v":2552,"vw":112.111206},{"c":112.1275,"h":112.19,"l":112.065,"n":63,"o":112.065,"t":"2026-10-16T15:25:00Z","v":1865,"vw":112.147227},{"c":111.87,"h":112.015,"l":111.72,"n":113,"o":111.9,"t":"2026-10-16T15:30:00Z","v":4169,"vw":111.839818},{"c":112.05,"h":112.06,"l":112.05,"n":27,"o":112.06,"t":"2026-10-16T15:35:00Z","v":764,"vw":112.055},{"c":111.76,"h":111.77,"l":111.76,"n":48,"o":111.77,"t":"2026-10-16T15:40:00Z","v":1092,"vw":111.7675},{"c":111.165,"h":111.95,"l":111.165,"n":76,"o":111.95,"t":"2026-10-16T15:45:00Z","v":2857,"vw":111.466372},{"c":111.495,"h":111.495,"l":111.36,"n":99,"o":111.36,"t":"2026-10-16T15:50:00Z","v":3677,"vw":111.453727},{"c":111.565,"h":111.63,"l":111.46,"n":66,"o":111.495,"t":"2026-10-16T15:55:00Z","v":1433,"vw":111.524883},{"c":111.66,"h":111.66,"l":111.4,"n":149,"o":111.48,"t":"2026-10-16T16:00:00Z","v":4526,"vw":111.561538},{"c":112.025,"h":112.025,"l":111.76,"n":72,"o":111.76,"t":"2026-10-16T16:05:00Z","v":2528,"vw":111.901302},{"c":112.01,"h":112.01,"l":111.97,"n":29,"o":111.97,"t":"2026-10-16T16:10:00Z","v":730,"vw":111.986},{"c":111.82,"h":112.035,"l":111.74,"n":121,"o":112.035,"t":"2026-10-16T16:15:00Z","v":3922,"vw":111.878513},{"c":112.135,"h":112.135,"l":111.79,"n":103,"o":111.79,"t":"2026-10-16T16:20:00Z","v":3636,"vw":112.016276},{"c":112,"h":112.07,"l":111.96,"n":105,"o":111.99,"t":"2026-10-16T16:25:00Z","v":3154,"vw":112.012857},{"c":111.69,"h":111.83,"l":111.69,"n":86,"o":111.83,"t":"2026-10-16T16:30:00Z","v":1690,"vw":111.740833},{"c":111.48,"h":111.66,"l":111.48,"n":79,"o":111.66,"t":"2026-10-16T16:35:00Z","v":1634,"vw":111.609367},{"c":111.51,"h":111.66,"l":111.48,"n":100,"o":111.48,"t":"2026-10-16T16:40:00Z","v":1787,"vw":111.548662},{"c":111.32,"h":111.565,"l":111.23,"n":99,"o":111.565,"t":"2026-10-16T16:45:00Z","v":2864,"vw":111.425202},{"c":111.3,"h":111.3,"l":111.3,"n":51,"o":111.3,"t":"2026-10-16T16:50:00Z","v":1303,"vw":111.3},{"c":111.32,"h":111.32,"l":111.3,"n":60,"o":111.3,"t":"2026-10-16T16:55:00Z","v":1571,"vw":111.308889},{"c":111.32,"h":111.32,"l":111.32,"n":35,"o":111.32,"t":"2026-10-16T17:00:00Z","v":509,"vw":111.32},{"c":111.315,"h":111.315,"l":111.31,"n":44,"o":111.31,"t":"2026-10-16T17:05:00Z","v":1544,"vw":111.314444},{"c":111.345,"h":111.345,"l":111.24,"n":54,"o":111.345,"t":"2026-10-16T17:10:00Z","v":1201,"vw":111.324},{"c":111.38,"h":111.5,"l":111.36,"n":192,"o":111.43,"t":"2026-10-16T17:15:00Z","v":4226,"vw":111.433564},{"c":111.45,"h":111.45,"l":111.375,"n":93,"o":111.375,"t":"2026-10-16T17:20:00Z","v":1404,"vw":111.42125},{"c":111.62,"h":111.69,"l":111.57,"n":85,"o":111.57,"t":"2026-10-16T17:25:00Z","v":2757,"vw":111.622857},{"c":111.63,"h":111.635,"l":111.47,"n":103,"o":111.58,"t":"2026-10-16T17:30:00Z","v":4254,"vw":111.611861},{"c":111.66,"h":111.66,"l":111.655,"n":42,"o":111.655,"t":"2026-10-16T17:35:00Z","v":877,"vw":111.657445},{"c":112.15,"h":112.1699,"l":111.76,"n":154,"o":111.76,"t":"2026-10-16T17:40:00Z","v":6375,"vw":111.979891},{"c":112.11,"h":112.14,"l":112.02,"n":53,"o":112.14,"t":"2026-10-16T17:45:00Z","v":1078,"vw":112.09},{"c":111.92,"h":111.92,"l":111.88,"n":45,"o":111.88,"t":"2026-10-16T17:50:00Z","v":879,"vw":111.89},{"c":111.58,"h":111.805,"l":111.58,"n":66,"o":111.805,"t":"2026-10-16T17:55:00Z","v":1166,"vw":111.738048},{"c":111.495,"h":111.595,"l":111.405,"n":148,"o":111.58,"t":"2026-10-16T18:00:00Z","v":5188,"vw":111.485419},{"c":111.6225,"h":111.6225,"l":111.545,"n":24,"o":111.545,"t":"2026-10-16T18:05:00Z","v":462,"vw":111.570833},{"c":111.665,"h":111.665,"l":111.625,"n":42,"o":111.625,"t":"2026-10-16T18:10:00Z","v":802,"vw":111.643333},{"c":111.52,"h":111.665,"l":111.52,"n":112,"o":111.665,"t":"2026-10-16T18:15:00Z","v":2789,"vw":111.57588},{"c":111.62,"h":111.66,"l":111.5125,"n":111,"o":111.52,"t":"2026-10-16T18:20:00Z","v":2650,"vw":111.58922},{"c":111.67,"h":111.81,"l":111.61,"n":115,"o":111.72,"t":"2026-10-16T18:25:00Z","v":3187,"vw":111.732132},{"c":111.695,"h":111.7,"l":111.695,"n":43,"o":111.7,"t":"2026-10-16T18:30:00Z","v":711,"vw":111.6975},{"c":111.955,"h":111.955,"l":111.695,"n":109,"o":111.695,"t":"2026-10-16T18:35:00Z","v":2837,"vw":111.800683},{"c":111.78,"h":111.93,"l":111.78,"n":120,"o":111.93,"t":"2026-10-16T18:40:00Z","v":2963,"vw":111.805132},{"c":111.83,"h":111.84,"l":111.78,"n":79,"o":111.78,"t":"2026-10-16T18:45:00Z","v":2565,"vw":111.817229},{"c":111.99,"h":111.99,"l":111.625,"n":144,"o":111.63,"t":"2026-10-16T18:55:00Z","v":4528,"vw":111.837339},{"c":112,"h":112,"l":111.91,"n":120,"o":112,"t":"2026-10-16T19:00:00Z","v":4390,"vw":111.991111},{"c":111.57,"h":111.94,"l":111.57,"n":96,"o":111.94,"t":"2026-10-16T19:05:00Z","v":2362,"vw":111.854444},{"c":112.08,"h":112.08,"l":111.72,"n":254,"o":111.72,"t":"2026-10-16T19:10:00Z","v":7374,"vw":111.905823},{"c":112.17,"h":112.22,"l":112.06,"n":197,"o":112.16,"t":"2026-10-16T19:15:00Z","v":4992,"vw":112.140636},{"c":112.18,"h":112.38,"l":112.18,"n":196,"o":112.28,"t":"2026-10-16T19:20:00Z","v":3694,"vw":112.277752},{"c":112.265,"h":112.305,"l":112.135,"n":217,"o":112.135,"t":"2026-10-16T19:25:00Z","v":5117,"vw":112.246936},{"c":112.12,"h":112.35,"l":112.12,"n":212,"o":112.34,"t":"2026-10-16T19:30:00Z","v":4444,"vw":112.281182},{"c":112.075,"h":112.095,"l":111.92,"n":203,"o":112.05,"t":"2026-10-16T19:35:00Z","v":5491,"vw":112.039525},{"c":111.9,"h":112.09,"l":111.9,"n":253,"o":112.09,"t":"2026-10-16T19:40:00Z","v":7271,"vw":112.034104},{"c":112.2,"h":112.21,"l":111.9,"n":392,"o":111.955,"t":"2026-10-16T19:45:00Z","v":10341,"vw":112.092174},{"c":112.39,"h":112.5,"l":112.13,"n":305,"o":112.13,"t":"2026-10-16T19:50:00Z","v":8987,"vw":112.440177},{"c":112.32,"h":112.47,"l":112.08,"n":1021,"o":112.45,"t":"2026-10-16T19:55:00Z","v":43133,"vw":112.299542},{"c":111.98,"h":112.39,"l":111.98,"n":52,"o":112.28,"t":"2026-10-16T20:00:00Z","v":322041,"vw":112.388907},{"c":112,"h":112,"l":112,"n":2,"o":112,"t":"2026-10-16T20:10:00Z","v":151,"vw":112},{"c":113.005,"h":113.12,"l":113.005,"n":14,"o":113.12,"t":"2026-10-19T13:30:00Z","v":3952,"vw":113.113963},{"c":113.005,"h":113.005,"l":113.005,"n":2,"o":113.005,"t":"2026-10-19T13:35:00Z","v":102,"vw":113.005},{"c":112.38,"h":112.41,"l":112.38,"n":46,"o":112.41,"t":"2026-10-19T13:40:00Z","v":2234,"vw":112.384375},{"c":112.19,"h":112.27,"l":111.765,"n":44,"o":111.765,"t":"2026-10-19T13:45:00Z","v":1654,"vw":112.062319},{"c":112.38,"h":112.6,"l":111.895,"n":52,"o":112.19,"t":"2026-10-19T13:50:00Z","v":1359,"vw":112.270053},{"c":112.52,"h":112.52,"l":112.37,"n":34,"o":112.37,"t":"2026-10-19T13:55:00Z","v":823,"vw":112.41125},{"c":112.695,"h":112.695,"l":112.06,"n":57,"o":112.52,"t":"2026-10-19T14:00:00Z","v":3584,"vw":112.485007},{"c":112.275,"h":112.54,"l":112.24,"n":20,"o":112.24,"t":"2026-10-19T14:05:00Z","v":599,"vw":112.39875},{"c":112.86,"h":112.86,"l":112.45,"n":25,"o":112.795,"t":"2026-10-19T14:10:00Z","v":933,"vw":112.77072},{"c":112.87,"h":112.87,"l":112.865,"n":14,"o":112.865,"t":"2026-10-19T14:15:00Z","v":599,"vw":112.868485},{"c":113.075,"h":113.15,"l":112.945,"n":43,"o":112.945,"t":"2026-10-19T14:20:00Z","v":1872,"vw":113.053358},{"c":112.8,"h":112.84,"l":112.8,"n":55,"o":112.81,"t":"2026-10-19T14:25:00Z","v":1737,"vw":112.81072},{"c":112.18,"h":112.455,"l":112.18,"n":15,"o":112.26,"t":"2026-10-19T14:30:00Z","v":842,"vw":112.38368},{"c":112.62,"h":112.62,"l":112.24,"n":28,"o":112.46,"t":"2026-10-19T14:35:00Z","v":724,"vw":112.41875},{"c":112.705,"h":112.77,"l":112.64,"n":57,"o":112.64,"t":"2026-10-19T14:40:00Z","v":1984,"vw":112.668424},{"c":112.87,"h":113.085,"l":112.715,"n":96,"o":112.715,"t":"2026-10-19T14:45:00Z","v":2777,"vw":113.025667},{"c":112.375,"h":112.62,"l":112.375,"n":39,"o":112.62,"t":"2026-10-19T14:50:00Z","v":1175,"vw":112.4875},{"c":112.55,"h":112.55,"l":112.39,"n":62,"o":112.39,"t":"2026-10-19T14:55:00Z","v":1589,"vw":112.470071},{"c":112.49,"h":113,"l":112.49,"n":23,"o":112.58,"t":"2026-10-19T15:10:00Z","v":434,"vw":112.69},{"c":112.99,"h":113.0651,"l":112.53,"n":36,"o":113.06,"t":"2026-10-19T15:15:00Z","v":1327,"vw":112.983358},{"c":112.806,"h":113,"l":112.66,"n":53,"o":112.66,"t":"2026-10-19T15:20:00Z","v":976,"vw":112.794},{"c":113.035,"h":113.04,"l":112.84,"n":58,"o":113.04,"t":"2026-10-19T15:25:00Z","v":992,"vw":113.006381},{"c":112.846,"h":113.12,"l":112.716,"n":115,"o":112.93,"t":"2026-10-19T15:30:00Z","v":6651,"vw":112.947285},{"c":113.02,"h":113.02,"l":113.02,"n":14,"o":113.02,"t":"2026-10-19T15:35:00Z","v":232,"vw":113.02},{"c":112.99,"h":112.99,"l":112.99,"n":50,"o":112.99,"t":"2026-10-19T15:40:00Z","v":540,"vw":112.99},{"c":112.85,"h":112.99,"l":112.846,"n":69,"o":112.99,"t":"2026-10-19T15:45:00Z","v":801,"vw":112.9332},{"c":112.87,"h":112.9421,"l":112.79,"n":87,"o":112.9421,"t":"2026-10-19T15:50:00Z","v":3747,"vw":112.86555},{"c":113.055,"h":113.09,"l":112.92,"n":158,"o":112.92,"t":"2026-10-19T15:55:00Z","v":6360,"vw":112.955026},{"c":112.935,"h":112.935,"l":112.785,"n":70,"o":112.88,"t":"2026-10-19T16:00:00Z","v":1694,"vw":112.843636},{"c":113.03,"h":113.03,"l":112.83,"n":31,"o":113.0175,"t":"2026-10-19T16:05:00Z","v":628,"vw":112.970625},{"c":112.995,"h":113.03,"l":112.856,"n":84,"o":113.03,"t":"2026-10-19T16:10:00Z","v":1268,"vw":112.9742},{"c":112.85,"h":112.91,"l":112.766,"n":49,"o":112.84,"t":"2026-10-19T16:15:00Z","v":931,"vw":112.840857},{"c":112.845,"h":112.845,"l":112.766,"n":20,"o":112.766,"t":"2026-10-19T16:20:00Z","v":280,"vw":112.8055},{"c":112.88,"h":112.88,"l":112.845,"n":43,"o":112.845,"t":"2026-10-19T16:25:00Z","v":828,"vw":112.874792},{"c":112.79,"h":112.8,"l":112.74,"n":74,"o":112.74,"t":"2026-10-19T16:30:00Z","v":1173,"vw":112.781968},{"c":112.79,"h":112.79,"l":112.79,"n":21,"o":112.79,"t":"2026-10-19T16:35:00Z","v":328,"vw":112.79},{"c":112.89,"h":112.9,"l":112.79,"n":59,"o":112.805,"t":"2026-10-19T16:40:00Z","v":6621,"vw":112.874132},{"c":112.7952,"h":112.7952,"l":112.7952,"n":13,"o":112.7952,"t":"2026-10-19T16:45:00Z","v":208,"vw":112.7952},{"c":112.78,"h":112.81,"l":112.71,"n":94,"o":112.805,"t":"2026-10-19T16:50:00Z","v":2268,"vw":112.788846},{"c":112.675,"h":112.685,"l":112.675,"n":36,"o":112.685,"t":"2026-10-19T16:55:00Z","v":574,"vw":112.681667},{"c":112.595,"h":112.675,"l":112.525,"n":108,"o":112.675,"t":"2026-10-19T17:00:00Z","v":1966,"vw":112.606572},{"c":112.635,"h":112.66,"l":112.635,"n":22,"o":112.66,"t":"2026-10-19T17:05:00Z","v":726,"vw":112.639401},{"c":112.68,"h":112.68,"l":112.6,"n":29,"o":112.64,"t":"2026-10-19T17:10:00Z","v":504,"vw":112.651292},{"c":112.65,"h":112.67,"l":112.65,"n":38,"o":112.67,"t":"2026-10-19T17:15:00Z","v":1177,"vw":112.667519},{"c":112.75,"h":112.785,"l":112.655,"n":88,"o":112.655,"t":"2026-10-19T17:20:00Z","v":2128,"vw":112.704444},{"c":112.785,"h":112.785,"l":112.785,"n":24,"o":112.785,"t":"2026-10-19T17:25:00Z","v":615,"vw":112.785},{"c":112.735,"h":112.735,"l":112.735,"n":12,"o":112.735,"t":"2026-10-19T17:30:00Z","v":145,"vw":112.735},{"c":112.62,"h":112.71,"l":112.53,"n":125,"o":112.71,"t":"2026-10-19T17:35:00Z","v":3216,"vw":112.619203},{"c":112.71,"h":112.71,"l":112.5302,"n":71,"o":112.5302,"t":"2026-10-19T17:40:00Z","v":1576,"vw":112.615528},{"c":112.66,"h":112.66,"l":112.6,"n":51,"o":112.65,"t":"2026-10-19T17:45:00Z","v":565,"vw":112.636667},{"c":112.725,"h":112.75,"l":112.7,"n":51,"o":112.7,"t":"2026-10-19T17:50:00Z","v":889,"vw":112.722063},{"c":112.74,"h":112.77,"l":112.68,"n":67,"o":112.68,"t":"2026-10-19T17:55:00Z","v":2793,"vw":112.742886},{"c":112.74,"h":112.745,"l":112.74,"n":24,"o":112.745,"t":"2026-10-19T18:00:00Z","v":969,"vw":112.740664},{"c":112.75,"h":112.75,"l":112.75,"n":31,"o":112.75,"t":"2026-10-19T18:05:00Z","v":314,"vw":112.75},{"c":112.74,"h":112.79,"l":112.67,"n":54,"o":112.67,"t":"2026-10-19T18:10:00Z","v":639,"vw":112.721491},{"c":112.735,"h":112.735,"l":112.735,"n":8,"o":112.735,"t":"2026-10-19T18:15:00Z","v":146,"vw":112.735},{"c":112.905,"h":112.905,"l":112.745,"n":97,"o":112.745,"t":"2026-10-19T18:20:00Z","v":1691,"vw":112.828626},{"c":112.9,"h":112.9,"l":112.82,"n":57,"o":112.82,"t":"2026-10-19T18:25:00Z","v":1571,"vw":112.854012},{"c":112.78,"h":112.83,"l":112.78,"n":46,"o":112.83,"t":"2026-10-19T18:30:00Z","v":566,"vw":112.805},{"c":112.725,"h":112.76,"l":112.72,"n":74,"o":112.76,"t":"2026-10-19T18:35:00Z","v":1074,"vw":112.74},{"c":112.74,"h":112.74,"l":112.74,"n":16,"o":112.74,"t":"2026-10-19T18:40:00Z","v":231,"vw":112.74},{"c":112.63,"h":112.81,"l":112.63,"n":137,"o":112.78,"t":"2026-10-19T18:45:00Z","v":2937,"vw":112.76382},{"c":113.03,"h":113.03,"l":112.65,"n":194,"o":112.65,"t":"2026-10-19T18:50:00Z","v":5982,"vw":112.835389},{"c":112.9901,"h":113.12,"l":112.9901,"n":63,"o":113.03,"t":"2026-10-19T18:55:00Z","v":757,"vw":113.032023},{"c":112.86,"h":113.115,"l":112.86,"n":139,"o":113.115,"t":"2026-10-19T19:00:00Z","v":2717,"vw":112.983967},{"c":112.805,"h":112.915,"l":112.75,"n":107,"o":112.915,"t":"2026-10-19T19:05:00Z","v":1682,"vw":112.827143},{"c":112.81,"h":112.855,"l":112.81,"n":85,"o":112.82,"t":"2026-10-19T19:10:00Z","v":1463,"vw":112.829},{"c":112.92,"h":112.94,"l":112.81,"n":178,"o":112.82,"t":"2026-10-19T19:15:00Z","v":6475,"vw":112.850814},{"c":113.03,"h":113.03,"l":112.89,"n":167,"o":112.95,"t":"2026-10-19T19:20:00Z","v":4569,"vw":112.98556},{"c":113.005,"h":113.045,"l":112.96,"n":185,"o":112.98,"t":"2026-10-19T19:25:00Z","v":5426,"vw":113.016756},{"c":113.02,"h":113.08,"l":112.97,"n":319,"o":112.97,"t":"2026-10-19T19:30:00Z","v":10198,"vw":113.031949},{"c":113.03,"h":113.16,"l":112.96,"n":257,"o":112.99,"t":"2026-10-19T19:35:00Z","v":10150,"vw":113.06672},{"c":113.15,"h":113.215,"l":113.025,"n":139,"o":113.025,"t":"2026-10-19T19:40:00Z","v":5830,"vw":113.082941},{"c":113.065,"h":113.24,"l":113.05,"n":315,"o":113.24,"t":"2026-10-19T19:45:00Z","v":9816,"vw":113.102653},{"c":112.89,"h":113.09,"l":112.87,"n":374,"o":113.02,"t":"2026-10-19T19:50:00Z","v":21260,"vw":112.953381},{"c":113.02,"h":113.05,"l":112.79,"n":1603,"o":112.84,"t":"2026-10-19T19:55:00Z","v":49567,"vw":112.947327},{"c":112.92,"h":112.92,"l":112.92,"n":27,"o":112.92,"t":"2026-10-19T20:00:00Z","v":117766,"vw":112.92},{"c":112.9,"h":112.9,"l":112.9,"n":8,"o":112.9,"t":"2026-10-20T13:30:00Z","v":2316,"vw":112.9},{"c":111.1,"h":112.83,"l":111.1,"n":22,"o":112.83,"t":"2026-10-20T13:35:00Z","v":2381,"vw":112.747619},{"c":112.78,"h":112.78,"l":112.01,"n":20,"o":112.01,"t":"2026-10-20T13:40:00Z","v":2902,"vw":112.725115},{"c":112.25,"h":112.25,"l":111.995,"n":17,"o":111.995,"t":"2026-10-20T13:45:00Z","v":417,"vw":112.091591},{"c":112.45,"h":112.45,"l":111.93,"n":79,"o":112,"t":"2026-10-20T13:50:00Z","v":2185,"vw":112.091429},{"c":112.375,"h":112.375,"l":112,"n":18,"o":112.25,"t":"2026-10-20T13:55:00Z","v":1237,"vw":112.058963},{"c":111.82,"h":112.465,"l":111.82,"n":14,"o":112.465,"t":"2026-10-20T14:05:00Z","v":2709,"vw":112.440058},{"c":111.345,"h":111.65,"l":111.345,"n":49,"o":111.65,"t":"2026-10-20T14:10:00Z","v":1207,"vw":111.481745},{"c":112.62,"h":112.62,"l":111.99,"n":6,"o":111.99,"t":"2026-10-20T14:15:00Z","v":3021,"vw":112.055105},{"c":113.22,"h":113.38,"l":112.64,"n":80,"o":112.64,"t":"2026-10-20T14:20:00Z","v":6846,"vw":113.037101},{"c":113.63,"h":113.63,"l":113.425,"n":38,"o":113.425,"t":"2026-10-20T14:25:00Z","v":2499,"vw":113.602045},{"c":113.6941,"h":113.99,"l":113.6941,"n":38,"o":113.96,"t":"2026-10-20T14:30:00Z","v":947,"vw":113.836409},{"c":113.8,"h":113.915,"l":113.8,"n":26,"o":113.915,"t":"2026-10-20T14:35:00Z","v":953,"vw":113.818196},{"c":113.82,"h":113.82,"l":113.79,"n":24,"o":113.8,"t":"2026-10-20T14:40:00Z","v":1141,"vw":113.810426},{"c":114.305,"h":114.305,"l":113.755,"n":488,"o":113.835,"t":"2026-10-20T14:50:00Z","v":22571,"vw":114.028584},{"c":114.53,"h":114.53,"l":114.29,"n":104,"o":114.36,"t":"2026-10-20T14:55:00Z","v":7674,"vw":114.438456},{"c":114.22,"h":114.22,"l":114.1,"n":51,"o":114.1,"t":"2026-10-20T15:00:00Z","v":1066,"vw":114.146667},{"c":113.34,"h":114.02,"l":113.17,"n":401,"o":114.02,"t":"2026-10-20T15:10:00Z","v":56844,"vw":113.568338},{"c":113.66,"h":113.66,"l":113.405,"n":105,"o":113.405,"t":"2026-10-20T15:15:00Z","v":2028,"vw":113.573564},{"c":113.66,"h":113.92,"l":113.62,"n":36,"o":113.92,"t":"2026-10-20T15:20:00Z","v":2983,"vw":113.678144},{"c":113.76,"h":113.97,"l":113.46,"n":221,"o":113.46,"t":"2026-10-20T15:25:00Z","v":25116,"vw":113.72011},{"c":113.7,"h":113.7772,"l":113.67,"n":51,"o":113.7772,"t":"2026-10-20T15:30:00Z","v":3490,"vw":113.697788},{"c":113.595,"h":113.64,"l":113.56,"n":94,"o":113.58,"t":"2026-10-20T15:35:00Z","v":6087,"vw":113.594611},{"c":113.615,"h":113.74,"l":113.555,"n":61,"o":113.555,"t":"2026-10-20T15:40:00Z","v":4127,"vw":113.615207},{"c":113.68,"h":113.68,"l":113.68,"n":19,"o":113.68,"t":"2026-10-20T15:50:00Z","v":334,"vw":113.68},{"c":113.42,"h":113.5,"l":113.42,"n":192,"o":113.48,"t":"2026-10-20T16:00:00Z","v":12001,"vw":113.498469},{"c":113.18,"h":113.35,"l":113.18,"n":29,"o":113.35,"t":"2026-10-20T16:05:00Z","v":362,"vw":113.265},{"c":113.17,"h":113.19,"l":113.09,"n":92,"o":113.19,"t":"2026-10-20T16:10:00Z","v":2076,"vw":113.153123},{"c":112.965,"h":113.13,"l":112.8,"n":145,"o":112.8,"t":"2026-10-20T16:20:00Z","v":3229,"vw":112.973334},{"c":113.16,"h":113.1825,"l":113.16,"n":44,"o":113.1825,"t":"2026-10-20T16:25:00Z","v":938,"vw":113.17125},{"c":113.255,"h":113.255,"l":113.245,"n":17,"o":113.245,"t":"2026-10-20T16:30:00Z","v":273,"vw":113.25},{"c":113.47,"h":113.52,"l":113.26,"n":47,"o":113.26,"t":"2026-10-20T16:35:00Z","v":1867,"vw":113.452454},{"c":113.385,"h":113.4,"l":113.27,"n":236,"o":113.335,"t":"2026-10-20T16:40:00Z","v":14180,"vw":113.349219},{"c":113.41,"h":113.41,"l":113.26,"n":42,"o":113.26,"t":"2026-10-20T16:45:00Z","v":2114,"vw":113.373578},{"c":113.31,"h":113.41,"l":113.18,"n":143,"o":113.41,"t":"2026-10-20T16:50:00Z","v":8565,"vw":113.319337},{"c":113.285,"h":113.36,"l":113.2,"n":199,"o":113.22,"t":"2026-10-20T16:55:00Z","v":8590,"vw":113.244206},{"c":113.36,"h":113.42,"l":113.36,"n":32,"o":113.42,"t":"2026-10-20T17:00:00Z","v":647,"vw":113.39},{"c":113.25,"h":113.33,"l":113.25,"n":37,"o":113.33,"t":"2026-10-20T17:05:00Z","v":818,"vw":113.27},{"c":113.27,"h":113.27,"l":113.27,"n":24,"o":113.27,"t":"2026-10-20T17:10:00Z","v":403,"vw":113.27},{"c":113.285,"h":113.295,"l":113.285,"n":21,"o":113.295,"t":"2026-10-20T17:15:00Z","v":584,"vw":113.289456},{"c":113.58,"h":113.58,"l":113.36,"n":93,"o":113.37,"t":"2026-10-20T17:20:00Z","v":2886,"vw":113.449592},{"c":113.65,"h":113.68,"l":113.59,"n":81,"o":113.59,"t":"2026-10-20T17:25:00Z","v":2806,"vw":113.614371},{"c":114.48,"h":114.51,"l":113.94,"n":479,"o":113.94,"t":"2026-10-20T17:30:00Z","v":47683,"vw":114.389188},{"c":114.305,"h":114.31,"l":114.3,"n":62,"o":114.3,"t":"2026-10-20T17:35:00Z","v":1592,"vw":114.305135},{"c":114.505,"h":114.61,"l":114.4,"n":103,"o":114.4,"t":"2026-10-20T17:40:00Z","v":2056,"vw":114.520714},{"c":114.67,"h":114.67,"l":114.67,"n":27,"o":114.67,"t":"2026-10-20T17:45:00Z","v":991,"vw":114.67},{"c":114.815,"h":114.87,"l":114.77,"n":88,"o":114.77,"t":"2026-10-20T17:50:00Z","v":3727,"vw":114.799309},{"c":114.61,"h":114.79,"l":114.58,"n":86,"o":114.79,"t":"2026-10-20T17:55:00Z","v":3174,"vw":114.750285},{"c":114.47,"h":114.675,"l":114.4,"n":90,"o":114.675,"t":"2026-10-20T18:00:00Z","v":2421,"vw":114.580102},{"c":114.65,"h":114.65,"l":114.49,"n":50,"o":114.49,"t":"2026-10-20T18:05:00Z","v":1269,"vw":114.526744},{"c":114.8099,"h":114.83,"l":114.635,"n":118,"o":114.635,"t":"2026-10-20T18:10:00Z","v":4549,"vw":114.801327},{"c":114.74,"h":114.81,"l":114.65,"n":80,"o":114.74,"t":"2026-10-20T18:15:00Z","v":3440,"vw":114.743095},{"c":114.725,"h":114.725,"l":114.725,"n":21,"o":114.725,"t":"2026-10-20T18:20:00Z","v":417,"vw":114.725},{"c":114.705,"h":114.705,"l":114.57,"n":47,"o":114.57,"t":"2026-10-20T18:25:00Z","v":1056,"vw":114.66},{"c":114.62,"h":114.73,"l":114.62,"n":49,"o":114.73,"t":"2026-10-20T18:30:00Z","v":1426,"vw":114.680625},{"c":114.61,"h":114.69,"l":114.57,"n":50,"o":114.645,"t":"2026-10-20T18:35:00Z","v":1922,"vw":114.641667},{"c":114.54,"h":114.685,"l":114.53,"n":135,"o":114.685,"t":"2026-10-20T18:40:00Z","v":2805,"vw":114.5642},{"c":114.5,"h":114.62,"l":114.5,"n":73,"o":114.55,"t":"2026-10-20T18:45:00Z","v":1613,"vw":114.554},{"c":114.63,"h":114.63,"l":114.63,"n":53,"o":114.63,"t":"2026-10-20T18:50:00Z","v":1194,"vw":114.63},{"c":114.7,"h":114.7,"l":114.63,"n":72,"o":114.63,"t":"2026-10-20T18:55:00Z","v":1795,"vw":114.6775},{"c":114.43,"h":114.75,"l":114.43,"n":108,"o":114.73,"t":"2026-10-20T19:00:00Z","v":3260,"vw":114.686456},{"c":114.71,"h":114.71,"l":114.55,"n":71,"o":114.55,"t":"2026-10-20T19:05:00Z","v":1923,"vw":114.581667},{"c":114.89,"h":114.89,"l":114.655,"n":52,"o":114.655,"t":"2026-10-20T19:10:00Z","v":1396,"vw":114.776053},{"c":114.72,"h":114.82,"l":114.72,"n":24,"o":114.82,"t":"2026-10-20T19:15:00Z","v":1455,"vw":114.81031},{"c":114.49,"h":114.72,"l":114.49,"n":123,"o":114.72,"t":"2026-10-20T19:20:00Z","v":3187,"vw":114.578333},{"c":114.765,"h":114.86,"l":114.57,"n":244,"o":114.57,"t":"2026-10-20T19:25:00Z","v":9591,"vw":114.753361},{"c":114.45,"h":114.73,"l":114.45,"n":145,"o":114.72,"t":"2026-10-20T19:30:00Z","v":2962,"vw":114.589524},{"c":114.345,"h":114.51,"l":114.225,"n":187,"o":114.49,"t":"2026-10-20T19:35:00Z","v":4309,"vw":114.352222},{"c":114.59,"h":114.59,"l":114.38,"n":137,"o":114.38,"t":"2026-10-20T19:40:00Z","v":3719,"vw":114.493518},{"c":114.75,"h":114.84,"l":114.53,"n":291,"o":114.53,"t":"2026-10-20T19:45:00Z","v":8263,"vw":114.717669},{"c":114.546,"h":114.86,"l":114.546,"n":287,"o":114.7,"t":"2026-10-20T19:50:00Z","v":9575,"vw":114.74233},{"c":114.63,"h":114.72,"l":114.42,"n":966,"o":114.62,"t":"2026-10-20T19:55:00Z","v":38292,"vw":114.574587},{"c":114.66,"h":114.66,"l":114.66,"n":40,"o":114.66,"t":"2026-10-20T20:00:00Z","v":87175,"vw":114.66},{"c":115.67,"h":116.84,"l":115.67,"n":81,"o":116.15,"t":"2026-10-21T13:30:00Z","v":11780,"vw":115.94099},{"c":115.475,"h":115.75,"l":115.29,"n":109,"o":115.47,"t":"2026-10-21T13:35:00Z","v":23077,"vw":115.475685},{"c":115.3775,"h":115.935,"l":115.3775,"n":327,"o":115.525,"t":"2026-10-21T13:45:00Z","v":9009,"vw":115.632079},{"c":115.905,"h":115.95,"l":115.385,"n":53,"o":115.89,"t":"2026-10-21T13:50:00Z","v":3602,"vw":115.860281},{"c":115.85,"h":115.895,"l":115.845,"n":51,"o":115.895,"t":"2026-10-21T13:55:00Z","v":832,"vw":115.873},{"c":115.825,"h":115.825,"l":115.12,"n":32,"o":115.7,"t":"2026-10-21T14:00:00Z","v":5711,"vw":115.799995},{"c":115.085,"h":115.81,"l":115.08,"n":80,"o":115.81,"t":"2026-10-21T14:05:00Z","v":3029,"vw":115.429722},{"c":115.66,"h":115.675,"l":115.31,"n":77,"o":115.32,"t":"2026-10-21T14:10:00Z","v":2798,"vw":115.556621},{"c":115.59,"h":116.1559,"l":115.59,"n":83,"o":115.91,"t":"2026-10-21T14:15:00Z","v":2690,"vw":115.833891},{"c":115.905,"h":115.905,"l":115.84,"n":46,"o":115.84,"t":"2026-10-21T14:20:00Z","v":923,"vw":115.861667},{"c":115.795,"h":115.795,"l":115.795,"n":24,"o":115.795,"t":"2026-10-21T14:25:00Z","v":1013,"vw":115.795},{"c":115.935,"h":115.935,"l":115.615,"n":12,"o":115.615,"t":"2026-10-21T14:30:00Z","v":2189,"vw":115.674698},{"c":115.66,"h":115.93,"l":115.58,"n":72,"o":115.67,"t":"2026-10-21T14:35:00Z","v":2269,"vw":115.697021},{"c":116.33,"h":116.34,"l":115.95,"n":93,"o":115.95,"t":"2026-10-21T14:45:00Z","v":3091,"vw":116.154176},{"c":116.3601,"h":116.67,"l":116.3601,"n":16,"o":116.67,"t":"2026-10-21T14:50:00Z","v":366,"vw":116.509494},{"c":115.945,"h":116.04,"l":115.79,"n":63,"o":116.03,"t":"2026-10-21T14:55:00Z","v":3002,"vw":115.954306},{"c":116.15,"h":116.15,"l":116.14,"n":17,"o":116.14,"t":"2026-10-21T15:00:00Z","v":342,"vw":116.145116},{"c":116,"h":116.15,"l":116,"n":61,"o":116.14,"t":"2026-10-21T15:05:00Z","v":1240,"vw":116.08875},{"c":116.31,"h":116.31,"l":116.07,"n":87,"o":116.13,"t":"2026-10-21T15:20:00Z","v":9767,"vw":116.084169},{"c":116.98,"h":116.98,"l":116.31,"n":176,"o":116.31,"t":"2026-10-21T15:25:00Z","v":8268,"vw":116.650562},{"c":116.86,"h":116.86,"l":116.86,"n":12,"o":116.86,"t":"2026-10-21T15:30:00Z","v":242,"vw":116.86},{"c":116.68,"h":116.68,"l":116.68,"n":4,"o":116.68,"t":"2026-10-21T15:35:00Z","v":950,"vw":116.68},{"c":117.23,"h":117.39,"l":117,"n":125,"o":117.12,"t":"2026-10-21T15:45:00Z","v":3980,"vw":117.151667},{"c":117.4,"h":117.4,"l":117.225,"n":30,"o":117.225,"t":"2026-10-21T15:50:00Z","v":1234,"vw":117.347778},{"c":117.4,"h":117.51,"l":117.37,"n":80,"o":117.37,"t":"2026-10-21T15:55:00Z","v":2158,"vw":117.418654},{"c":117.375,"h":117.6,"l":117.375,"n":36,"o":117.6,"t":"2026-10-21T16:00:00Z","v":1260,"vw":117.472428},{"c":117.135,"h":117.59,"l":117.135,"n":93,"o":117.375,"t":"2026-10-21T16:05:00Z","v":4194,"vw":117.379439},{"c":116.85,"h":117.09,"l":116.75,"n":146,"o":116.98,"t":"2026-10-21T16:10:00Z","v":5535,"vw":116.883123},{"c":116.94,"h":116.94,"l":116.865,"n":13,"o":116.865,"t":"2026-10-21T16:15:00Z","v":416,"vw":116.91418},{"c":116.83,"h":116.97,"l":116.83,"n":50,"o":116.97,"t":"2026-10-21T16:20:00Z","v":1159,"vw":116.888774},{"c":116.6901,"h":116.89,"l":116.6901,"n":14,"o":116.83,"t":"2026-10-21T16:25:00Z","v":1126,"vw":116.841037},{"c":116.74,"h":116.835,"l":116.71,"n":114,"o":116.835,"t":"2026-10-21T16:30:00Z","v":3993,"vw":116.808283},{"c":117.35,"h":117.385,"l":116.655,"n":215,"o":116.82,"t":"2026-10-21T16:35:00Z","v":5933,"vw":117.008519},{"c":116.995,"h":117.35,"l":116.98,"n":121,"o":117.13,"t":"2026-10-21T16:40:00Z","v":4200,"vw":117.077902},{"c":116.89,"h":116.96,"l":116.89,"n":57,"o":116.905,"t":"2026-10-21T16:45:00Z","v":1358,"vw":116.927829},{"c":116.705,"h":116.89,"l":116.705,"n":36,"o":116.89,"t":"2026-10-21T16:50:00Z","v":1932,"vw":116.867143},{"c":116.715,"h":116.77,"l":116.715,"n":35,"o":116.76,"t":"2026-10-21T16:55:00Z","v":695,"vw":116.7525},{"c":117.06,"h":117.06,"l":116.7,"n":127,"o":116.77,"t":"2026-10-21T17:00:00Z","v":5512,"vw":116.83},{"c":117.5799,"h":117.5799,"l":116.96,"n":74,"o":116.96,"t":"2026-10-21T17:05:00Z","v":5420,"vw":117.302418},{"c":117.265,"h":117.265,"l":117.265,"n":8,"o":117.265,"t":"2026-10-21T17:10:00Z","v":139,"vw":117.265},{"c":117.175,"h":117.5,"l":117.175,"n":29,"o":117.21,"t":"2026-10-21T17:15:00Z","v":3246,"vw":117.234355},{"c":117.28,"h":117.43,"l":117.28,"n":48,"o":117.39,"t":"2026-10-21T17:20:00Z","v":1276,"vw":117.36973},{"c":117.22,"h":117.3,"l":117.13,"n":36,"o":117.3,"t":"2026-10-21T17:25:00Z","v":991,"vw":117.25},{"c":117.28,"h":117.28,"l":117.18,"n":57,"o":117.18,"t":"2026-10-21T17:30:00Z","v":1401,"vw":117.240556},{"c":117.2,"h":117.22,"l":117.19,"n":51,"o":117.22,"t":"2026-10-21T17:35:00Z","v":1525,"vw":117.208434},{"c":117.22,"h":117.28,"l":117.2,"n":46,"o":117.2,"t":"2026-10-21T17:40:00Z","v":1602,"vw":117.221885},{"c":117.195,"h":117.22,"l":117.195,"n":56,"o":117.22,"t":"2026-10-21T17:45:00Z","v":1273,"vw":117.202649},{"c":117.28,"h":117.28,"l":117.19,"n":72,"o":117.25,"t":"2026-10-21T17:50:00Z","v":1710,"vw":117.242857},{"c":117.205,"h":117.3,"l":117.2,"n":107,"o":117.3,"t":"2026-10-21T17:55:00Z","v":3819,"vw":117.230796},{"c":117.01,"h":117.165,"l":116.98,"n":141,"o":117.155,"t":"2026-10-21T18:00:00Z","v":6037,"vw":117.045513},{"c":117.01,"h":117.11,"l":116.91,"n":112,"o":117.11,"t":"2026-10-21T18:05:00Z","v":5586,"vw":117.012375},{"c":117.29,"h":117.29,"l":117.125,"n":76,"o":117.14,"t":"2026-10-21T18:10:00Z","v":2057,"vw":117.162332},{"c":116.975,"h":117.39,"l":116.88,"n":189,"o":117.3,"t":"2026-10-21T18:15:00Z","v":7313,"vw":117.08076},{"c":117.07,"h":117.09,"l":116.975,"n":105,"o":116.975,"t":"2026-10-21T18:20:00Z","v":4369,"vw":117.066345},{"c":117.19,"h":117.19,"l":117.06,"n":83,"o":117.07,"t":"2026-10-21T18:25:00Z","v":1792,"vw":117.118876},{"c":117.39,"h":117.39,"l":117.12,"n":78,"o":117.2,"t":"2026-10-21T18:30:00Z","v":2422,"vw":117.289962},{"c":117.36,"h":117.38,"l":117.21,"n":30,"o":117.21,"t":"2026-10-21T18:35:00Z","v":950,"vw":117.312598},{"c":117.47,"h":117.47,"l":117.345,"n":83,"o":117.38,"t":"2026-10-21T18:40:00Z","v":3198,"vw":117.397381},{"c":117,"h":117.355,"l":116.99,"n":198,"o":117.355,"t":"2026-10-21T18:45:00Z","v":7233,"vw":117.065652},{"c":117.05,"h":117.05,"l":116.92,"n":93,"o":117,"t":"2026-10-21T18:50:00Z","v":3619,"vw":116.979634},{"c":116.685,"h":117.045,"l":116.685,"n":141,"o":117.045,"t":"2026-10-21T18:55:00Z","v":4698,"vw":116.916289},{"c":116.29,"h":116.68,"l":116.16,"n":281,"o":116.68,"t":"2026-10-21T19:00:00Z","v":7080,"vw":116.427283},{"c":116.14,"h":116.32,"l":116.12,"n":113,"o":116.245,"t":"2026-10-21T19:05:00Z","v":3197,"vw":116.249035},{"c":116.4,"h":116.535,"l":116,"n":129,"o":116.05,"t":"2026-10-21T19:10:00Z","v":3347,"vw":116.336964},{"c":116.465,"h":116.495,"l":116.415,"n":110,"o":116.415,"t":"2026-10-21T19:15:00Z","v":2149,"vw":116.466429},{"c":116.5,"h":116.59,"l":116.42,"n":188,"o":116.52,"t":"2026-10-21T19:20:00Z","v":5258,"vw":116.534619},{"c":116.78,"h":116.79,"l":116.5,"n":221,"o":116.51,"t":"2026-10-21T19:25:00Z","v":5329,"vw":116.68963},{"c":116.77,"h":116.925,"l":116.59,"n":219,"o":116.81,"t":"2026-10-21T19:30:00Z","v":6975,"vw":116.779545},{"c":116.66,"h":116.85,"l":116.605,"n":146,"o":116.79,"t":"2026-10-21T19:35:00Z","v":3940,"vw":116.681923},{"c":116.62,"h":116.74,"l":116.49,"n":213,"o":116.65,"t":"2026-10-21T19:40:00Z","v":5837,"vw":116.644935},{"c":116.295,"h":116.95,"l":116.275,"n":416,"o":116.75,"t":"2026-10-21T19:45:00Z","v":20951,"vw":116.66936},{"c":116.4,"h":116.54,"l":116.3,"n":338,"o":116.3,"t":"2026-10-21T19:50:00Z","v":13968,"vw":116.421368},{"c":116.74,"h":116.91,"l":116.155,"n":1154,"o":116.39,"t":"2026-10-21T19:55:00Z","v":55891,"vw":116.597019},{"c":116.69,"h":116.69,"l":116.69,"n":24,"o":116.69,"t":"2026-10-21T20:00:00Z","v":79335,"vw":116.69},{"c":115.33,"h":115.77,"l":114.765,"n":53,"o":115.4,"t":"2026-10-22T13:30:00Z","v":8690,"vw":115.290574},{"c":113.48,"h":115.11,"l":113.48,"n":189,"o":114.285,"t":"2026-10-22T13:40:00Z","v":12989,"vw":114.237484},{"c":113.76,"h":113.83,"l":113.615,"n":34,"o":113.615,"t":"2026-10-22T13:45:00Z","v":1694,"vw":113.685324},{"c":114.775,"h":114.775,"l":113.765,"n":26,"o":113.765,"t":"2026-10-22T13:50:00Z","v":1674,"vw":114.298634},{"c":116,"h":116.23,"l":115.41,"n":68,"o":115.41,"t":"2026-10-22T14:00:00Z","v":3526,"vw":115.8097},{"c":115.525,"h":116,"l":115.5,"n":131,"o":116,"t":"2026-10-22T14:05:00Z","v":7392,"vw":115.702026},{"c":115.85,"h":116.07,"l":115.73,"n":111,"o":115.8,"t":"2026-10-22T14:10:00Z","v":5681,"vw":115.889612},{"c":115.76,"h":115.97,"l":115.697,"n":126,"o":115.697,"t":"2026-10-22T14:15:00Z","v":8274,"vw":115.846778},{"c":115.0675,"h":115.45,"l":115.0675,"n":29,"o":115.45,"t":"2026-10-22T14:20:00Z","v":1158,"vw":115.314048},{"c":114.47,"h":115,"l":114.44,"n":55,"o":115,"t":"2026-10-22T14:25:00Z","v":4008,"vw":114.688606},{"c":114.79,"h":114.79,"l":114.46,"n":75,"o":114.59,"t":"2026-10-22T14:30:00Z","v":3110,"vw":114.698417},{"c":114.5,"h":114.855,"l":114.45,"n":93,"o":114.49,"t":"2026-10-22T14:35:00Z","v":4725,"vw":114.627598},{"c":115.05,"h":115.14,"l":114.74,"n":59,"o":114.74,"t":"2026-10-22T14:40:00Z","v":2318,"vw":114.938824},{"c":114.86,"h":115.06,"l":114.86,"n":114,"o":115,"t":"2026-10-22T14:45:00Z","v":4414,"vw":114.993646},{"c":115.06,"h":115.195,"l":114.89,"n":71,"o":114.89,"t":"2026-10-22T14:50:00Z","v":2130,"vw":115.124981},{"c":115.28,"h":115.28,"l":115.04,"n":53,"o":115.12,"t":"2026-10-22T14:55:00Z","v":1470,"vw":115.13},{"c":114.745,"h":115.4125,"l":114.58,"n":66,"o":115.31,"t":"2026-10-22T15:00:00Z","v":3907,"vw":115.000763},{"c":114.715,"h":114.915,"l":114.625,"n":83,"o":114.915,"t":"2026-10-22T15:05:00Z","v":4083,"vw":114.76268},{"c":114.65,"h":114.86,"l":114.65,"n":82,"o":114.74,"t":"2026-10-22T15:10:00Z","v":2034,"vw":114.728813},{"c":115.245,"h":115.27,"l":114.625,"n":153,"o":114.82,"t":"2026-10-22T15:15:00Z","v":5101,"vw":115.048198},{"c":115.42,"h":115.48,"l":115.42,"n":26,"o":115.45,"t":"2026-10-22T15:20:00Z","v":707,"vw":115.45},{"c":115,"h":115.23,"l":115,"n":65,"o":115.11,"t":"2026-10-22T15:25:00Z","v":2410,"vw":115.086412},{"c":115.13,"h":115.135,"l":114.99,"n":97,"o":115.08,"t":"2026-10-22T15:30:00Z","v":3539,"vw":115.043955},{"c":115.04,"h":115.29,"l":115.035,"n":59,"o":115.135,"t":"2026-10-22T15:35:00Z","v":1513,"vw":115.152727},{"c":115.69,"h":115.84,"l":114.92,"n":396,"o":115.04,"t":"2026-10-22T15:40:00Z","v":40387,"vw":115.423},{"c":115.75,"h":115.905,"l":115.7,"n":150,"o":115.7,"t":"2026-10-22T15:45:00Z","v":4137,"vw":115.857632},{"c":116.135,"h":116.135,"l":115.88,"n":116,"o":115.88,"t":"2026-10-22T15:50:00Z","v":4229,"vw":115.977442},{"c":116.2,"h":116.38,"l":116.1,"n":120,"o":116.2,"t":"2026-10-22T15:55:00Z","v":4186,"vw":116.209474},{"c":116.115,"h":116.28,"l":116.115,"n":76,"o":116.19,"t":"2026-10-22T16:00:00Z","v":2763,"vw":116.206244},{"c":116.22,"h":116.445,"l":116.17,"n":94,"o":116.17,"t":"2026-10-22T16:05:00Z","v":2125,"vw":116.281667},{"c":116.465,"h":116.53,"l":116.465,"n":55,"o":116.49,"t":"2026-10-22T16:10:00Z","v":827,"vw":116.495},{"c":116.4,"h":116.455,"l":116.4,"n":62,"o":116.44,"t":"2026-10-22T16:15:00Z","v":1234,"vw":116.422769},{"c":116.535,"h":116.535,"l":116.395,"n":83,"o":116.44,"t":"2026-10-22T16:20:00Z","v":2818,"vw":116.426525},{"c":116.47,"h":116.57,"l":116.47,"n":38,"o":116.57,"t":"2026-10-22T16:25:00Z","v":1167,"vw":116.484242},{"c":116.42,"h":116.42,"l":116.325,"n":54,"o":116.4,"t":"2026-10-22T16:30:00Z","v":1330,"vw":116.38643},{"c":116.285,"h":116.38,"l":116.26,"n":112,"o":116.37,"t":"2026-10-22T16:35:00Z","v":4938,"vw":116.299879},{"c":116.17,"h":116.17,"l":116.16,"n":78,"o":116.16,"t":"2026-10-22T16:40:00Z","v":1398,"vw":116.164},{"c":116.17,"h":116.17,"l":115.98,"n":79,"o":115.98,"t":"2026-10-22T16:45:00Z","v":2469,"vw":116.106753},{"c":116.49,"h":116.49,"l":116.14,"n":115,"o":116.2,"t":"2026-10-22T16:50:00Z","v":3230,"vw":116.297513},{"c":116.48,"h":116.55,"l":116.32,"n":95,"o":116.43,"t":"2026-10-22T16:55:00Z","v":3339,"vw":116.500103},{"c":116.22,"h":116.44,"l":116.22,"n":96,"o":116.38,"t":"2026-10-22T17:00:00Z","v":2865,"vw":116.366939},{"c":116.055,"h":116.22,"l":116.05,"n":72,"o":116.22,"t":"2026-10-22T17:05:00Z","v":2731,"vw":116.175938},{"c":116.2,"h":116.21,"l":116.095,"n":68,"o":116.095,"t":"2026-10-22T17:10:00Z","v":2370,"vw":116.190779},{"c":116.26,"h":116.35,"l":116.16,"n":202,"o":116.26,"t":"2026-10-22T17:15:00Z","v":5770,"vw":116.202143},{"c":116.16,"h":116.36,"l":116.16,"n":88,"o":116.22,"t":"2026-10-22T17:20:00Z","v":1742,"vw":116.270069},{"c":116.43,"h":116.43,"l":116.15,"n":108,"o":116.15,"t":"2026-10-22T17:25:00Z","v":4678,"vw":116.340466},{"c":116.305,"h":116.385,"l":116.185,"n":67,"o":116.385,"t":"2026-10-22T17:30:00Z","v":1948,"vw":116.297249},{"c":116.08,"h":116.27,"l":116.08,"n":52,"o":116.27,"t":"2026-10-22T17:35:00Z","v":1678,"vw":116.177717},{"c":116.08,"h":116.08,"l":116,"n":91,"o":116,"t":"2026-10-22T17:40:00Z","v":1322,"vw":116.047},{"c":115.96,"h":116.08,"l":115.92,"n":243,"o":116.08,"t":"2026-10-22T17:45:00Z","v":16158,"vw":115.9812},{"c":115.95,"h":116.03,"l":115.62,"n":219,"o":115.96,"t":"2026-10-22T17:50:00Z","v":10805,"vw":115.836518},{"c":115.98,"h":115.98,"l":115.91,"n":57,"o":115.935,"t":"2026-10-22T17:55:00Z","v":1099,"vw":115.934286},{"c":115.39,"h":115.98,"l":115.34,"n":155,"o":115.94,"t":"2026-10-22T18:00:00Z","v":8405,"vw":115.609985},{"c":115.77,"h":115.86,"l":115.39,"n":92,"o":115.39,"t":"2026-10-22T18:05:00Z","v":5038,"vw":115.587249},{"c":115.75,"h":115.835,"l":115.75,"n":53,"o":115.79,"t":"2026-10-22T18:10:00Z","v":1486,"vw":115.785625},{"c":115.7,"h":115.7,"l":115.5,"n":105,"o":115.65,"t":"2026-10-22T18:15:00Z","v":2729,"vw":115.6375},{"c":115.79,"h":115.79,"l":115.64,"n":63,"o":115.65,"t":"2026-10-22T18:20:00Z","v":1836,"vw":115.7125},{"c":115.43,"h":115.7,"l":115.43,"n":80,"o":115.7,"t":"2026-10-22T18:25:00Z","v":1533,"vw":115.607778},{"c":115.16,"h":115.43,"l":115.16,"n":137,"o":115.17,"t":"2026-10-22T18:30:00Z","v":4564,"vw":115.304646},{"c":115.3825,"h":115.3825,"l":115.155,"n":51,"o":115.155,"t":"2026-10-22T18:35:00Z","v":1828,"vw":115.289808},{"c":115.715,"h":115.715,"l":115.21,"n":101,"o":115.21,"t":"2026-10-22T18:40:00Z","v":3589,"vw":115.455454},{"c":115.46,"h":115.58,"l":115.46,"n":39,"o":115.57,"t":"2026-10-22T18:45:00Z","v":1602,"vw":115.54887},{"c":115.5975,"h":115.71,"l":115.56,"n":51,"o":115.68,"t":"2026-10-22T18:50:00Z","v":1333,"vw":115.621162},{"c":115.585,"h":115.82,"l":115.48,"n":83,"o":115.62,"t":"2026-10-22T18:55:00Z","v":3643,"vw":115.61922},{"c":115.465,"h":115.53,"l":115.25,"n":132,"o":115.31,"t":"2026-10-22T19:00:00Z","v":3640,"vw":115.380427},{"c":115.62,"h":115.62,"l":115.495,"n":85,"o":115.495,"t":"2026-10-22T19:05:00Z","v":2058,"vw":115.558571},{"c":115.805,"h":115.805,"l":115.5,"n":69,"o":115.595,"t":"2026-10-22T19:10:00Z","v":1886,"vw":115.671789},{"c":115.77,"h":115.88,"l":115.73,"n":64,"o":115.88,"t":"2026-10-22T19:15:00Z","v":1545,"vw":115.7755},{"c":115.97,"h":116.17,"l":115.755,"n":125,"o":115.755,"t":"2026-10-22T19:20:00Z","v":3465,"vw":115.996432},{"c":115.885,"h":115.915,"l":115.81,"n":71,"o":115.915,"t":"2026-10-22T19:25:00Z","v":1709,"vw":115.854375},{"c":115.735,"h":115.87,"l":115.73,"n":212,"o":115.87,"t":"2026-10-22T19:30:00Z","v":6067,"vw":115.770588},{"c":115.865,"h":115.865,"l":115.74,"n":209,"o":115.77,"t":"2026-10-22T19:35:00Z","v":5802,"vw":115.79968},{"c":115.74,"h":115.86,"l":115.74,"n":178,"o":115.825,"t":"2026-10-22T19:40:00Z","v":3155,"vw":115.805385},{"c":115.85,"h":115.94,"l":115.66,"n":345,"o":115.795,"t":"2026-10-22T19:45:00Z","v":9683,"vw":115.813085},{"c":115.945,"h":116.345,"l":115.85,"n":287,"o":115.85,"t":"2026-10-22T19:50:00Z","v":10233,"vw":116.100231},{"c":115.62,"h":116.06,"l":115.29,"n":1146,"o":115.95,"t":"2026-10-22T19:55:00Z","v":49487,"vw":115.613741},{"c":115.54,"h":115.54,"l":115.54,"n":27,"o":115.54,"t":"2026-10-22T20:00:00Z","v":82769,"vw":115.54}],"history":[{"c":87.87,"h":89.6,"l":87.57,"n":8478,"o":88.85,"t":"2024-10-21T04:00:00Z","v":399063,"vw":88.126934},{"c":84.98,"h":87.27,"l":84.9,"n":10494,"o":87.16,"t":"2024-10-22T04:00:00Z","v":432284,"vw":85.537447},{"c":84.75,"h":85.385,"l":84.15,"n":8347,"o":84.44,"t":"2024-10-23T04:00:00Z","v":371631,"vw":84.809799},{"c":84.95,"h":85.445,"l":84.235,"n":7503,"o":85.4,"t":"2024-10-24T04:00:00Z","v":386090,"vw":84.841309},{"c":85.36,"h":85.94,"l":84.93,"n":6856,"o":85.8,"t":"2024-10-25T04:00:00Z","v":287802,"vw":85.408024},{"c":85.75,"h":86.955,"l":85.5,"n":7908,"o":86.17,"t":"2024-10-28T04:00:00Z","v":384974,"vw":85.824755},{"c":84.53,"h":85.395,"l":84.4,"n":6833,"o":84.89,"t":"2024-10-29T04:00:00Z","v":340162,"vw":84.72564},{"c":84.78,"h":85.89,"l":84.45,"n":8838,"o":84.54,"t":"2024-10-30T04:00:00Z","v":415426,"vw":85.019622},{"c":81.57,"h":85.25,"l":80,"n":10998,"o":83.57,"t":"2024-10-31T04:00:00Z","v":500279,"vw":82.116398},{"c":81.84,"h":83.66,"l":81.5,"n":9950,"o":82.69,"t":"2024-11-01T04:00:00Z","v":570823,"vw":82.269629},{"c":81.56,"h":82.14,"l":80.9,"n":15446,"o":81.51,"t":"2024-11-04T05:00:00Z","v":898312,"vw":81.491616},{"c":84.61,"h":84.68,"l":80.91,"n":12633,"o":80.91,"t":"2024-11-05T05:00:00Z","v":744883,"vw":83.494587},{"c":90.38,"h":92.13,"l":88.96,"n":14122,"o":90.21,"t":"2024-11-06T05:00:00Z","v":586147,"vw":90.533868},{"c":88.66,"h":90.41,"l":88.51,"n":11506,"o":90.33,"t":"2024-11-07T05:00:00Z","v":1137805,"vw":88.934778},{"c":90.35,"h":90.95,"l":88.27,"n":8078,"o":89.23,"t":"2024-11-08T05:00:00Z","v":398197,"vw":90.194712},{"c":90.89,"h":92.6499,"l":90.26,"n":7174,"o":91.66,"t":"2024-11-11T05:00:00Z","v":286490,"vw":90.986446},{"c":91.2,"h":92.11,"l":90.3501,"n":11789,"o":90.61,"t":"2024-11-12T05:00:00Z","v":848421,"vw":91.217054},{"c":92.41,"h":92.45,"l":91.025,"n":9038,"o":91.88,"t":"2024-11-13T05:00:00Z","v":484963,"vw":92.10081},{"c":90.72,"h":92.985,"l":89.97,"n":11095,"o":92.87,"t":"2024-11-14T05:00:00Z","v":621898,"vw":91.012666},{"c":89.31,"h":90.94,"l":88.1,"n":8476,"o":90.94,"t":"2024-11-15T05:00:00Z","v":446756,"vw":89.218085},{"c":90.53,"h":90.955,"l":89.19,"n":8609,"o":89.5,"t":"2024-11-18T05:00:00Z","v":399349,"vw":90.508952},{"c":91.35,"h":91.43,"l":89.25,"n":7406,"o":89.25,"t":"2024-11-19T05:00:00Z","v":294093,"vw":90.914716},{"c":91.66,"h":91.73,"l":90.31,"n":8050,"o":91.54,"t":"2024-11-20T05:00:00Z","v":451560,"vw":91.08789},{"c":94.82,"h":94.89,"l":91.97,"n":8038,"o":92.48,"t":"2024-11-21T05:00:00Z","v":346105,"vw":94.370984},{"c":95.87,"h":96.09,"l":95.02,"n":9703,"o":95.21,"t":"2024-11-22T05:00:00Z","v":538208,"vw":95.72721},{"c":97.54,"h":98.995,"l":96.291,"n":8289,"o":97.03,"t":"2024-11-25T05:00:00Z","v":456607,"vw":97.662518},{"c":97.72,"h":97.93,"l":96.37,"n":7261,"o":96.91,"t":"2024-11-26T05:00:00Z","v":254394,"vw":97.476344},{"c":97.88,"h":98.6,"l":97,"n":6965,"o":98.01,"t":"2024-11-27T05:00:00Z","v":312755,"vw":97.739422},{"c":97.41,"h":99.34,"l":97.41,"n":4359,"o":98.74,"t":"2024-11-29T05:00:00Z","v":264751,"vw":97.799515},{"c":98.11,"h":99.1655,"l":97.37,"n":7738,"o":97.51,"t":"2024-12-02T05:00:00Z","v":361121,"vw":98.160347},{"c":98.33,"h":98.46,"l":97.28,"n":6376,"o":98.2,"t":"2024-12-03T05:00:00Z","v":218088,"vw":98.096122},{"c":99.7,"h":99.885,"l":97.93,"n":5442,"o":98.54,"t":"2024-12-04T05:00:00Z","v":213471,"vw":99.341042},{"c":97.59,"h":99.575,"l":97.5,"n":6228,"o":99.39,"t":"2024-12-05T05:00:00Z","v":266914,"vw":98.245893},{"c":97.82,"h":98.34,"l":97.17,"n":6164,"o":98.03,"t":"2024-12-06T05:00:00Z","v":240993,"vw":97.744234},{"c":98.21,"h":99.28,"l":97.28,"n":6345,"o":98.92,"t":"2024-12-09T05:00:00Z","v":283151,"vw":98.154223},{"c":97.39,"h":99.27,"l":96.98,"n":10130,"o":98.33,"t":"2024-12-10T05:00:00Z","v":374056,"vw":97.804326},{"c":97.37,"h":99.03,"l":97.29,"n":9375,"o":98.58,"t":"2024-12-11T05:00:00Z","v":560863,"vw":97.780806},{"c":97.33,"h":98.3899,"l":97.105,"n":7136,"o":97.35,"t":"2024-12-12T05:00:00Z","v":341918,"vw":97.457954},{"c":96.47,"h":97.36,"l":95.19,"n":5808,"o":97.11,"t":"2024-12-13T05:00:00Z","v":215598,"vw":96.317403},{"c":97.64,"h":98.02,"l":95.241,"n":6348,"o":96.63,"t":"2024-12-16T05:00:00Z","v":269562,"vw":97.453192},{"c":95.7,"h":97.59,"l":95.6,"n":7295,"o":97.17,"t":"2024-12-17T05:00:00Z","v":352595,"vw":95.968295},{"c":92.54,"h":97.49,"l":92,"n":9826,"o":96.48,"t":"2024-12-18T05:00:00Z","v":362104,"vw":93.611621},{"c":91.77,"h":94.39,"l":91.515,"n":8350,"o":93.44,"t":"2024-12-19T05:00:00Z","v":368351,"vw":92.151232},{"c":91.8,"h":93.365,"l":90.02,"n":8935,"o":90.68,"t":"2024-12-20T05:00:00Z","v":750112,"vw":91.723359},{"c":90.65,"h":91.44,"l":90.31,"n":6122,"o":91.34,"t":"2024-12-23T05:00:00Z","v":235175,"vw":90.714111},{"c":93.59,"h":93.67,"l":90.89,"n":4505,"o":91.8,"t":"2024-12-24T05:00:00Z","v":162317,"vw":93.093472},{"c":94.01,"h":94.2,"l":91.92,"n":6417,"o":92.83,"t":"2024-12-26T05:00:00Z","v":193339,"vw":93.666026},{"c":92.66,"h":93.8,"l":91.23,"n":6177,"o":93.09,"t":"2024-12-27T05:00:00Z","v":497628,"vw":92.484345},{"c":92.19,"h":92.64,"l":90.45,"n":5645,"o":91.76,"t":"2024-12-30T05:00:00Z","v":452744,"vw":92.149772},{"c":92.39,"h":93.19,"l":91.8,"n":4949,"o":92.62,"t":"2024-12-31T05:00:00Z","v":371421,"vw":92.445121},{"c":92.25,"h":93.44,"l":90.87,"n":7962,"o":93.07,"t":"2025-01-02T05:00:00Z","v":319136,"vw":92.183748},{"c":95.87,"h":96,"l":91.95,"n":8017,"o":92.5,"t":"2025-01-03T05:00:00Z","v":332775,"vw":95.466159},{"c":93.63,"h":96.93,"l":93.28,"n":9960,"o":95.86,"t":"2025-01-06T05:00:00Z","v":395766,"vw":94.28428},{"c":92.05,"h":93.91,"l":91.395,"n":9598,"o":93.53,"t":"2025-01-07T05:00:00Z","v":443530,"vw":92.46152},{"c":92.85,"h":92.91,"l":90.06,"n":6120,"o":91.4,"t":"2025-01-08T05:00:00Z","v":293999,"vw":92.210689},{"c":93.09,"h":93.305,"l":90.52,"n":8489,"o":91.07,"t":"2025-01-10T05:00:00Z","v":367105,"vw":92.676633},{"c":94.93,"h":94.98,"l":91.84,"n":8327,"o":91.97,"t":"2025-01-13T05:00:00Z","v":298536,"vw":94.277955},{"c":97.12,"h":97.65,"l":95.59,"n":7394,"o":96.05,"t":"2025-01-14T05:00:00Z","v":284177,"vw":96.908442},{"c":96.01,"h":99.11,"l":95.13,"n":10431,"o":98.92,"t":"2025-01-15T05:00:00Z","v":366586,"vw":96.30726},{"c":97.84,"h":98.54,"l":95.92,"n":8202,"o":96.59,"t":"2025-01-16T05:00:00Z","v":595341,"vw":97.893413},{"c":97.2,"h":99.37,"l":96.13,"n":12494,"o":99.37,"t":"2025-01-17T05:00:00Z","v":1096262,"vw":97.214531},{"c":99.12,"h":99.805,"l":97.9163,"n":7891,"o":98.24,"t":"2025-01-21T05:00:00Z","v":318433,"vw":99.112475},{"c":99.23,"h":99.8,"l":98.09,"n":6214,"o":99.5,"t":"2025-01-22T05:00:00Z","v":268804,"vw":99.064537},{"c":101.32,"h":101.77,"l":98.6201,"n":9373,"o":98.95,"t":"2025-01-23T05:00:00Z","v":452771,"vw":100.924787},{"c":99.29,"h":101.7199,"l":98.44,"n":7087,"o":101.21,"t":"2025-01-24T05:00:00Z","v":330011,"vw":99.332692},{"c":97.34,"h":99.05,"l":96.7,"n":7423,"o":98.42,"t":"2025-01-27T05:00:00Z","v":292865,"vw":97.430428},{"c":98.33,"h":98.51,"l":96.85,"n":6847,"o":97.51,"t":"2025-01-28T05:00:00Z","v":227414,"vw":98.097052},{"c":97.47,"h":99.4,"l":97.06,"n":7384,"o":97.92,"t":"2025-01-29T05:00:00Z","v":203384,"vw":97.85139},{"c":98.94,"h":100.07,"l":98.465,"n":6130,"o":98.56,"t":"2025-01-30T05:00:00Z","v":181207,"vw":99.143399},{"c":98.31,"h":99.74,"l":97.97,"n":6489,"o":99.49,"t":"2025-01-31T05:00:00Z","v":297652,"vw":98.544523},{"c":96.83,"h":97.485,"l":94.455,"n":9858,"o":96.36,"t":"2025-02-03T05:00:00Z","v":704344,"vw":96.733738},{"c":96.86,"h":97.535,"l":96.45,"n":7193,"o":96.87,"t":"2025-02-04T05:00:00Z","v":533918,"vw":96.923174},{"c":97.72,"h":98.13,"l":96.72,"n":6459,"o":97.79,"t":"2025-02-05T05:00:00Z","v":223637,"vw":97.662013},{"c":97.81,"h":98.91,"l":96.32,"n":9516,"o":98.27,"t":"2025-02-06T05:00:00Z","v":344025,"vw":97.344629},{"c":97.65,"h":98.175,"l":96.76,"n":6570,"o":98.02,"t":"2025-02-07T05:00:00Z","v":267575,"vw":97.471733},{"c":97.5,"h":98.28,"l":95.575,"n":7986,"o":97.93,"t":"2025-02-10T05:00:00Z","v":320750,"vw":97.138161},{"c":99.11,"h":99.21,"l":96.24,"n":6994,"o":96.91,"t":"2025-02-11T05:00:00Z","v":369815,"vw":98.627468},{"c":96.7,"h":98.29,"l":95.88,"n":8654,"o":96.49,"t":"2025-02-12T05:00:00Z","v":426413,"vw":97.060446},{"c":97.1,"h":97.285,"l":95.915,"n":10023,"o":96.95,"t":"2025-02-13T05:00:00Z","v":339536,"vw":96.819102},{"c":97.1,"h":98.2914,"l":96.44,"n":6579,"o":97.8,"t":"2025-02-14T05:00:00Z","v":260789,"vw":97.060485},{"c":98.53,"h":98.9,"l":97.41,"n":8442,"o":97.66,"t":"2025-02-18T05:00:00Z","v":354758,"vw":98.368927},{"c":99.23,"h":100.36,"l":96.571,"n":8873,"o":97.48,"t":"2025-02-19T05:00:00Z","v":436901,"vw":99.071431},{"c":97.12,"h":99.3874,"l":96.12,"n":7626,"o":98.99,"t":"2025-02-20T05:00:00Z","v":363521,"vw":97.07678},{"c":93.71,"h":98.52,"l":93.61,"n":8777,"o":98.42,"t":"2025-02-21T05:00:00Z","v":389299,"vw":94.486477},{"c":90.78,"h":94.155,"l":90.77,"n":13231,"o":93.93,"t":"2025-02-24T05:00:00Z","v":604685,"vw":91.379862},{"c":90.75,"h":91.65,"l":89.36,"n":15640,"o":90.65,"t":"2025-02-25T05:00:00Z","v":744853,"vw":90.606637},{"c":79.98,"h":89.3,"l":79.89,"n":25664,"o":88.61,"t":"2025-02-26T05:00:00Z","v":1208381,"vw":82.896269},{"c":81.67,"h":84.84,"l":79.24,"n":20328,"o":79.59,"t":"2025-02-27T05:00:00Z","v":940948,"vw":82.347836},{"c":81.28,"h":82.43,"l":79.07,"n":16788,"o":82.32,"t":"2025-02-28T05:00:00Z","v":800289,"vw":80.642009},{"c":80.11,"h":83.115,"l":79.9,"n":15700,"o":81.81,"t":"2025-03-03T05:00:00Z","v":744525,"vw":80.910577},{"c":80.06,"h":81.52,"l":77.7012,"n":14104,"o":78.95,"t":"2025-03-04T05:00:00Z","v":802939,"vw":80.079401},{"c":80.89,"h":81.52,"l":79.775,"n":12221,"o":79.83,"t":"2025-03-05T05:00:00Z","v":578166,"vw":80.763062},{"c":79.63,"h":80.45,"l":79,"n":14370,"o":80.04,"t":"2025-03-06T05:00:00Z","v":557001,"vw":79.77815},{"c":80.59,"h":80.81,"l":78.49,"n":12289,"o":79.49,"t":"2025-03-07T05:00:00Z","v":730567,"vw":79.991693},{"c":80.49,"h":82.09,"l":79.47,"n":15683,"o":79.47,"t":"2025-03-10T04:00:00Z","v":882556,"vw":80.865399},{"c":80.27,"h":81.59,"l":79.385,"n":13496,"o":80.75,"t":"2025-03-11T04:00:00Z","v":594288,"vw":80.496074},{"c":78.94,"h":80.945,"l":78.28,"n":13410,"o":80.74,"t":"2025-03-12T04:00:00Z","v":712321,"vw":79.383089},{"c":75.45,"h":78.46,"l":75.195,"n":20029,"o":78.36,"t":"2025-03-13T04:00:00Z","v":639730,"vw":75.894517},{"c":77.18,"h":77.33,"l":75.2,"n":13559,"o":76.06,"t":"2025-03-14T04:00:00Z","v":658480,"vw":76.902073},{"c":78.37,"h":78.89,"l":76.45,"n":11160,"o":76.77,"t":"2025-03-17T04:00:00Z","v":471834,"vw":78.331243},{"c":77.53,"h":78.397,"l":77.3,"n":9671,"o":77.79,"t":"2025-03-18T04:00:00Z","v":285346,"vw":77.639534},{"c":77.82,"h":78.569,"l":76.31,"n":15883,"o":77.48,"t":"2025-03-19T04:00:00Z","v":784029,"vw":77.443512},{"c":75.88,"h":77.53,"l":75.69,"n":14372,"o":76.98,"t":"2025-03-20T04:00:00Z","v":602398,"vw":76.22487},{"c":75.36,"h":75.99,"l":74.23,"n":12157,"o":74.9,"t":"2025-03-21T04:00:00Z","v":2103878,"vw":75.264194},{"c":78.14,"h":78.2075,"l":76.325,"n":9341,"o":76.54,"t":"2025-03-24T04:00:00Z","v":356348,"vw":77.905845},{"c":79.09,"h":79.93,"l":77.865,"n":10184,"o":77.88,"t":"2025-03-25T04:00:00Z","v":512745,"vw":79.048084},{"c":79.37,"h":79.999,"l":78.99,"n":12379,"o":79.08,"t":"2025-03-26T04:00:00Z","v":591476,"vw":79.418164},{"c":78.88,"h":80.98,"l":78.69,"n":14343,"o":79.38,"t":"2025-03-27T04:00:00Z","v":845217,"vw":79.861399},{"c":75.18,"h":79.37,"l":74.7,"n":10911,"o":78.39,"t":"2025-03-28T04:00:00Z","v":427426,"vw":75.355441},{"c":73.55,"h":74.49,"l":73.05,"n":15791,"o":74.14,"t":"2025-03-31T04:00:00Z","v":837768,"vw":73.707307},{"c":75.03,"h":75.08,"l":72.7,"n":13110,"o":73.14,"t":"2025-04-01T04:00:00Z","v":675125,"vw":74.500349},{"c":77.07,"h":77.325,"l":73.67,"n":11050,"o":73.67,"t":"2025-04-02T04:00:00Z","v":398924,"vw":76.467974},{"c":72.94,"h":74.32,"l":72.4001,"n":16160,"o":73.16,"t":"2025-04-03T04:00:00Z","v":646253,"vw":73.367936},{"c":71.37,"h":72.29,"l":67.6,"n":20233,"o":69.62,"t":"2025-04-04T04:00:00Z","v":880889,"vw":70.901659},{"c":70.66,"h":73.35,"l":66.47,"n":23988,"o":68.08,"t":"2025-04-07T04:00:00Z","v":1150066,"vw":70.219451},{"c":69.23,"h":73.465,"l":67.99,"n":16902,"o":72.71,"t":"2025-04-08T04:00:00Z","v":752623,"vw":70.823166},{"c":76.59,"h":77.715,"l":69.25,"n":17225,"o":69.25,"t":"2025-04-09T04:00:00Z","v":803477,"vw":74.621075},{"c":74.2,"h":75.735,"l":72.885,"n":12538,"o":75.19,"t":"2025-04-10T04:00:00Z","v":829913,"vw":74.33119},{"c":76.26,"h":76.75,"l":73.47,"n":13676,"o":74.07,"t":"2025-04-11T04:00:00Z","v":580825,"vw":75.752289},{"c":76.16,"h":77.77,"l":74.9,"n":11015,"o":77.15,"t":"2025-04-14T04:00:00Z","v":484763,"vw":76.295166},{"c":75.54,"h":76.96,"l":75.16,"n":7836,"o":76.19,"t":"2025-04-15T04:00:00Z","v":273717,"vw":75.735485},{"c":74.99,"h":76.11,"l":73.97,"n":12764,"o":75.26,"t":"2025-04-16T04:00:00Z","v":551162,"vw":75.090219},{"c":75.1,"h":75.91,"l":74.52,"n":10938,"o":74.65,"t":"2025-04-17T04:00:00Z","v":972243,"vw":75.136201},{"c":72.7,"h":74.4,"l":71.92,"n":9108,"o":74.17,"t":"2025-04-21T04:00:00Z","v":406825,"vw":72.709428},{"c":73.63,"h":74.22,"l":72.62,"n":9292,"o":73.41,"t":"2025-04-22T04:00:00Z","v":558380,"vw":73.561321},{"c":75.46,"h":79.7,"l":75.42,"n":12079,"o":77.23,"t":"2025-04-23T04:00:00Z","v":649090,"vw":76.772867},{"c":76.72,"h":76.873,"l":75.05,"n":14762,"o":75.74,"t":"2025-04-24T04:00:00Z","v":823969,"vw":76.423111},{"c":75.26,"h":77.13,"l":74.86,"n":10980,"o":76.25,"t":"2025-04-25T04:00:00Z","v":527781,"vw":75.409677},{"c":75.06,"h":76.255,"l":74.11,"n":12994,"o":75.44,"t":"2025-04-28T04:00:00Z","v":491999,"vw":74.931898},{"c":75.66,"h":76.14,"l":74.35,"n":14035,"o":74.6,"t":"2025-04-29T04:00:00Z","v":800627,"vw":75.598601},{"c":81.43,"h":82.195,"l":77.5,"n":27390,"o":78.75,"t":"2025-04-30T04:00:00Z","v":1308376,"vw":80.939191},{"c":84.24,"h":85.46,"l":80.7917,"n":23124,"o":81.5,"t":"2025-05-01T04:00:00Z","v":1121589,"vw":84.281393},{"c":86.58,"h":87.02,"l":84.5,"n":18193,"o":84.84,"t":"2025-05-02T04:00:00Z","v":923732,"vw":86.402405},{"c":87.35,"h":88.11,"l":85.311,"n":13438,"o":85.71,"t":"2025-05-05T04:00:00Z","v":724888,"vw":87.29461},{"c":87.32,"h":87.63,"l":85.53,"n":8969,"o":86.73,"t":"2025-05-06T04:00:00Z","v":332790,"vw":87.119428},{"c":88.25,"h":88.71,"l":87.345,"n":16773,"o":88.5,"t":"2025-05-07T04:00:00Z","v":773803,"vw":88.245333},{"c":89.59,"h":91.06,"l":88.815,"n":13241,"o":89,"t":"2025-05-08T04:00:00Z","v":564841,"vw":89.908559},{"c":89.56,"h":90.275,"l":88.945,"n":8077,"o":89.59,"t":"2025-05-09T04:00:00Z","v":325103,"vw":89.434669},{"c":93.63,"h":94.88,"l":91.71,"n":11396,"o":93.6,"t":"2025-05-12T04:00:00Z","v":462035,"vw":93.686796},{"c":94.4,"h":94.89,"l":93.631,"n":9493,"o":94.54,"t":"2025-05-13T04:00:00Z","v":382772,"vw":94.359616},{"c":93.77,"h":94.97,"l":93.535,"n":8547,"o":94.4,"t":"2025-05-14T04:00:00Z","v":352710,"vw":93.97774},{"c":94.18,"h":94.46,"l":93,"n":9230,"o":93.4,"t":"2025-05-15T04:00:00Z","v":323603,"vw":94.05457},{"c":95.36,"h":95.44,"l":93.48,"n":8145,"o":94.22,"t":"2025-05-16T04:00:00Z","v":332325,"vw":95.066538},{"c":96.11,"h":96.147,"l":94.005,"n":8591,"o":94.38,"t":"2025-05-19T04:00:00Z","v":298911,"vw":95.72254},{"c":95.29,"h":96.48,"l":94.88,"n":6872,"o":95.54,"t":"2025-05-20T04:00:00Z","v":245334,"vw":95.380528},{"c":93.17,"h":94.94,"l":93.05,"n":7191,"o":94.03,"t":"2025-05-21T04:00:00Z","v":274953,"vw":93.558258},{"c":93.1,"h":93.46,"l":92.02,"n":8183,"o":92.08,"t":"2025-05-22T04:00:00Z","v":292113,"vw":92.998257},{"c":92.05,"h":92.59,"l":91.48,"n":10775,"o":91.48,"t":"2025-05-23T04:00:00Z","v":368248,"vw":92.111216},{"c":95.46,"h":95.67,"l":92.48,"n":10367,"o":93.61,"t":"2025-05-27T04:00:00Z","v":512374,"vw":95.047497},{"c":94.01,"h":95.475,"l":93.93,"n":7597,"o":95.02,"t":"2025-05-28T04:00:00Z","v":255000,"vw":94.307443},{"c":93.88,"h":94.575,"l":93.46,"n":7163,"o":94.47,"t":"2025-05-29T04:00:00Z","v":182641,"vw":93.97558},{"c":94.07,"h":94.82,"l":93.02,"n":7619,"o":93.61,"t":"2025-05-30T04:00:00Z","v":417405,"vw":94.115624},{"c":93.99,"h":94.22,"l":92.5501,"n":8457,"o":93.78,"t":"2025-06-02T04:00:00Z","v":444697,"vw":93.754566},{"c":97.11,"h":97.16,"l":93.597,"n":10763,"o":94.48,"t":"2025-06-03T04:00:00Z","v":448799,"vw":96.558818},{"c":98.21,"h":98.5,"l":96.755,"n":11010,"o":97.56,"t":"2025-06-04T04:00:00Z","v":502368,"vw":97.957716},{"c":99.38,"h":99.69,"l":97.995,"n":12145,"o":98.31,"t":"2025-06-05T04:00:00Z","v":458545,"vw":99.122586},{"c":99.26,"h":101.07,"l":98.94,"n":13956,"o":100.7,"t":"2025-06-06T04:00:00Z","v":605779,"vw":99.729914},{"c":100.46,"h":101.155,"l":99.26,"n":8967,"o":99.83,"t":"2025-06-09T04:00:00Z","v":326993,"vw":100.484992},{"c":100.73,"h":101.125,"l":99.6,"n":8318,"o":100.81,"t":"2025-06-10T04:00:00Z","v":360716,"vw":100.649309},{"c":101.21,"h":102.44,"l":100.23,"n":8711,"o":100.71,"t":"2025-06-11T04:00:00Z","v":443733,"vw":101.518643},{"c":99.22,"h":101.27,"l":98.72,"n":8850,"o":100.69,"t":"2025-06-12T04:00:00Z","v":336480,"vw":99.3289},{"c":99.64,"h":99.79,"l":97.25,"n":8541,"o":97.8,"t":"2025-06-13T04:00:00Z","v":581714,"vw":99.362904},{"c":101.39,"h":101.66,"l":100.48,"n":7699,"o":100.65,"t":"2025-06-16T04:00:00Z","v":259897,"vw":101.228625},{"c":101.45,"h":101.91,"l":100.46,"n":12678,"o":101.01,"t":"2025-06-17T04:00:00Z","v":582626,"vw":101.29037},{"c":102.18,"h":103.38,"l":100.76,"n":7832,"o":101,"t":"2025-06-18T04:00:00Z","v":370099,"vw":102.381753},{"c":101.03,"h":103.4999,"l":100.2335,"n":10361,"o":102.85,"t":"2025-06-20T04:00:00Z","v":684944,"vw":101.317801},{"c":102.94,"h":102.99,"l":100.43,"n":7392,"o":100.98,"t":"2025-06-23T04:00:00Z","v":353083,"vw":102.386723},{"c":103.74,"h":104.91,"l":101.93,"n":8697,"o":103.96,"t":"2025-06-24T04:00:00Z","v":449333,"vw":104.003448},{"c":102.78,"h":104.15,"l":102.24,"n":9455,"o":104.15,"t":"2025-06-25T04:00:00Z","v":420786,"vw":102.969701},{"c":104.89,"h":105.115,"l":103.1,"n":8415,"o":103.1,"t":"2025-06-26T04:00:00Z","v":391002,"vw":104.451885},{"c":104.45,"h":106.07,"l":103.9,"n":12417,"o":105.58,"t":"2025-06-27T04:00:00Z","v":1509641,"vw":104.684117},{"c":106.42,"h":107.09,"l":105,"n":11346,"o":105.68,"t":"2025-06-30T04:00:00Z","v":624111,"vw":106.357183},{"c":106.11,"h":107.48,"l":105.92,"n":15195,"o":106.2,"t":"2025-07-01T04:00:00Z","v":796772,"vw":106.468665},{"c":109.34,"h":109.41,"l":106.2,"n":10694,"o":106.2,"t":"2025-07-02T04:00:00Z","v":437004,"vw":108.630653},{"c":110.79,"h":110.79,"l":109.56,"n":5826,"o":109.84,"t":"2025-07-03T04:00:00Z","v":276161,"vw":110.413128},{"c":110.02,"h":111.075,"l":109.21,"n":11093,"o":110,"t":"2025-07-07T04:00:00Z","v":453728,"vw":109.967752},{"c":111.05,"h":111.14,"l":109.871,"n":8725,"o":110.19,"t":"2025-07-08T04:00:00Z","v":771485,"vw":110.831557},{"c":112.5,"h":112.865,"l":110.2518,"n":10595,"o":111.38,"t":"2025-07-09T04:00:00Z","v":509031,"vw":111.896552},{"c":113.08,"h":114.4,"l":112.35,"n":12764,"o":112.48,"t":"2025-07-10T04:00:00Z","v":562445,"vw":113.578698},{"c":110.12,"h":111.65,"l":106.9,"n":21437,"o":111.46,"t":"2025-07-11T04:00:00Z","v":1128138,"vw":109.106137},{"c":107.92,"h":110.6099,"l":107.5426,"n":13267,"o":110.2,"t":"2025-07-14T04:00:00Z","v":760626,"vw":108.836874},{"c":107.01,"h":108.06,"l":106.35,"n":11149,"o":108.06,"t":"2025-07-15T04:00:00Z","v":489567,"vw":107.040744},{"c":106.47,"h":107.19,"l":105.38,"n":10291,"o":106.57,"t":"2025-07-16T04:00:00Z","v":454993,"vw":106.557768},{"c":107.18,"h":107.59,"l":106.2428,"n":11819,"o":106.36,"t":"2025-07-17T04:00:00Z","v":580831,"vw":107.016558},{"c":108.24,"h":108.36,"l":106.44,"n":11790,"o":107.27,"t":"2025-07-18T04:00:00Z","v":1023442,"vw":107.970957},{"c":108,"h":109.47,"l":107.64,"n":10657,"o":109.12,"t":"2025-07-21T04:00:00Z","v":536187,"vw":108.452583},{"c":109,"h":109.06,"l":107.635,"n":11706,"o":108,"t":"2025-07-22T04:00:00Z","v":587140,"vw":108.71265},{"c":108.39,"h":111.25,"l":107.86,"n":13815,"o":110.07,"t":"2025-07-23T04:00:00Z","v":955257,"vw":109.393281},{"c":107.48,"h":108.05,"l":104.69,"n":17224,"o":107.6,"t":"2025-07-24T04:00:00Z","v":833610,"vw":107.143554},{"c":108.78,"h":108.8,"l":106.9,"n":11434,"o":108.03,"t":"2025-07-25T04:00:00Z","v":524767,"vw":108.220345},{"c":107.72,"h":109.29,"l":107.44,"n":13870,"o":109.1,"t":"2025-07-28T04:00:00Z","v":793385,"vw":107.912809},{"c":104.86,"h":108.95,"l":104.39,"n":21456,"o":108.63,"t":"2025-07-29T04:00:00Z","v":1230001,"vw":105.394587},{"c":123.95,"h":128.5,"l":116.44,"n":47077,"o":117.495,"t":"2025-07-30T04:00:00Z","v":2589633,"vw":125.065839},{"c":126.57,"h":128.36,"l":121.92,"n":30727,"o":121.92,"t":"2025-07-31T04:00:00Z","v":1729763,"vw":126.180624},{"c":122.57,"h":124.96,"l":120.96,"n":22618,"o":124.17,"t":"2025-08-01T04:00:00Z","v":1064378,"vw":122.255137},{"c":124.6,"h":124.6,"l":122.74,"n":13510,"o":122.88,"t":"2025-08-04T04:00:00Z","v":473582,"vw":124.113944},{"c":125.62,"h":126.14,"l":123.63,"n":14643,"o":124.85,"t":"2025-08-05T04:00:00Z","v":896237,"vw":125.13181},{"c":125.36,"h":126.8799,"l":124.79,"n":13584,"o":125.92,"t":"2025-08-06T04:00:00Z","v":792164,"vw":125.403024},{"c":126.15,"h":126.57,"l":123.99,"n":13174,"o":126.09,"t":"2025-08-07T04:00:00Z","v":794006,"vw":125.533945},{"c":125.39,"h":127.34,"l":125.19,"n":9885,"o":126.57,"t":"2025-08-08T04:00:00Z","v":338350,"vw":125.699515},{"c":126.44,"h":126.45,"l":124.31,"n":9503,"o":125.92,"t":"2025-08-11T04:00:00Z","v":789961,"vw":125.927385},{"c":129.8,"h":130.02,"l":126.54,"n":13399,"o":127.41,"t":"2025-08-12T04:00:00Z","v":1099925,"vw":129.436246},{"c":129.71,"h":130.3,"l":128.895,"n":11076,"o":130.02,"t":"2025-08-13T04:00:00Z","v":473623,"vw":129.679563},{"c":127.76,"h":129.27,"l":126.88,"n":10051,"o":129.27,"t":"2025-08-14T04:00:00Z","v":425234,"vw":127.966125},{"c":124.44,"h":127.93,"l":124.005,"n":11349,"o":127.93,"t":"2025-08-15T04:00:00Z","v":591282,"vw":124.757198},{"c":126.35,"h":126.3975,"l":124.3,"n":9811,"o":124.78,"t":"2025-08-18T04:00:00Z","v":289956,"vw":125.732233},{"c":125.33,"h":127.01,"l":125.17,"n":7703,"o":126.05,"t":"2025-08-19T04:00:00Z","v":255791,"vw":125.51216},{"c":126.06,"h":126.12,"l":123.65,"n":11092,"o":125.26,"t":"2025-08-20T04:00:00Z","v":433026,"vw":125.730206},{"c":124.8,"h":126.765,"l":124.7,"n":8892,"o":126.2,"t":"2025-08-21T04:00:00Z","v":331938,"vw":125.278973},{"c":128.32,"h":129.13,"l":125.775,"n":10715,"o":125.79,"t":"2025-08-22T04:00:00Z","v":381906,"vw":128.042826},{"c":126.57,"h":128.675,"l":126.47,"n":8854,"o":128.35,"t":"2025-08-25T04:00:00Z","v":312354,"vw":127.008282},{"c":127.43,"h":127.88,"l":126.33,"n":6123,"o":126.92,"t":"2025-08-26T04:00:00Z","v":347055,"vw":127.378128},{"c":127.81,"h":128.4,"l":126.81,"n":7807,"o":126.89,"t":"2025-08-27T04:00:00Z","v":378891,"vw":127.894908},{"c":126.96,"h":128.65,"l":126.35,"n":9001,"o":128.65,"t":"2025-08-28T04:00:00Z","v":430015,"vw":126.991907},{"c":122.99,"h":126.73,"l":122.55,"n":9251,"o":126.57,"t":"2025-08-29T04:00:00Z","v":408991,"vw":123.246739},{"c":122.31,"h":122.68,"l":120.68,"n":9769,"o":121.12,"t":"2025-09-02T04:00:00Z","v":304500,"vw":122.240506},{"c":122.05,"h":123.41,"l":121.305,"n":8632,"o":122.64,"t":"2025-09-03T04:00:00Z","v":372655,"vw":122.028159},{"c":124.97,"h":125.04,"l":122.0701,"n":7510,"o":122.27,"t":"2025-09-04T04:00:00Z","v":224394,"vw":124.299377},{"c":124.93,"h":126.11,"l":122.6,"n":7431,"o":125.04,"t":"2025-09-05T04:00:00Z","v":230167,"vw":124.496778},{"c":124.82,"h":125.805,"l":123.775,"n":8835,"o":125.09,"t":"2025-09-08T04:00:00Z","v":270368,"vw":124.874164},{"c":123.66,"h":124.31,"l":121.86,"n":7269,"o":124.31,"t":"2025-09-09T04:00:00Z","v":248044,"vw":123.243363},{"c":125.89,"h":125.89,"l":123.59,"n":8687,"o":123.98,"t":"2025-09-10T04:00:00Z","v":375213,"vw":125.440902},{"c":127.85,"h":128.365,"l":126.19,"n":9406,"o":126.21,"t":"2025-09-11T04:00:00Z","v":261969,"vw":127.735596},{"c":125.6,"h":127.695,"l":124.86,"n":7526,"o":127.02,"t":"2025-09-12T04:00:00Z","v":257711,"vw":125.739029},{"c":126.15,"h":127.25,"l":124.2,"n":7414,"o":126.17,"t":"2025-09-15T04:00:00Z","v":212587,"vw":126.227693},{"c":125.6,"h":126.33,"l":124.46,"n":6974,"o":125.7,"t":"2025-09-16T04:00:00Z","v":286555,"vw":125.479086},{"c":125.03,"h":127.265,"l":124.34,"n":8990,"o":126.72,"t":"2025-09-17T04:00:00Z","v":343678,"vw":125.548764},{"c":127.67,"h":128.19,"l":125.45,"n":9194,"o":125.54,"t":"2025-09-18T04:00:00Z","v":269712,"vw":127.438041},{"c":125.29,"h":128.05,"l":124.82,"n":8628,"o":127.96,"t":"2025-09-19T04:00:00Z","v":2059009,"vw":125.620089},{"c":126.31,"h":126.38,"l":123.71,"n":9693,"o":124.85,"t":"2025-09-22T04:00:00Z","v":746700,"vw":125.729097},{"c":124.48,"h":128.7,"l":124.23,"n":8333,"o":126.22,"t":"2025-09-23T04:00:00Z","v":281165,"vw":125.181207},{"c":121.32,"h":125.135,"l":120.73,"n":9158,"o":125.06,"t":"2025-09-24T04:00:00Z","v":582270,"vw":121.676262},{"c":122.81,"h":123.68,"l":121.39,"n":10374,"o":122.84,"t":"2025-09-25T04:00:00Z","v":370721,"vw":122.793287},{"c":122.24,"h":126.36,"l":121.585,"n":11345,"o":123.33,"t":"2025-09-26T04:00:00Z","v":326420,"vw":122.637603},{"c":119.03,"h":123.18,"l":118.06,"n":13448,"o":122.75,"t":"2025-09-29T04:00:00Z","v":494593,"vw":119.274292},{"c":118.99,"h":119.75,"l":117.78,"n":12094,"o":118.87,"t":"2025-09-30T04:00:00Z","v":627020,"vw":118.843529},{"c":118.14,"h":119.125,"l":115.97,"n":13752,"o":118.1,"t":"2025-10-01T04:00:00Z","v":646175,"vw":117.687661},{"c":117.78,"h":119.22,"l":116.36,"n":12926,"o":118.62,"t":"2025-10-02T04:00:00Z","v":599214,"vw":117.708054},{"c":118.47,"h":120.61,"l":118.18,"n":9665,"o":118.52,"t":"2025-10-03T04:00:00Z","v":381360,"vw":118.803134},{"c":118.36,"h":120.38,"l":118,"n":9828,"o":120.38,"t":"2025-10-06T04:00:00Z","v":413748,"vw":118.487969},{"c":118.23,"h":119.28,"l":117.98,"n":10083,"o":118.35,"t":"2025-10-07T04:00:00Z","v":320843,"vw":118.352601},{"c":120.94,"h":121.16,"l":118.21,"n":8103,"o":118.61,"t":"2025-10-08T04:00:00Z","v":313668,"vw":120.665311},{"c":117.83,"h":120.81,"l":117.81,"n":7099,"o":120.81,"t":"2025-10-09T04:00:00Z","v":316790,"vw":118.556517},{"c":115.94,"h":118.7,"l":115.7975,"n":9373,"o":117.91,"t":"2025-10-10T04:00:00Z","v":474253,"vw":116.539748},{"c":116.56,"h":117.995,"l":115.6101,"n":9362,"o":117.15,"t":"2025-10-13T04:00:00Z","v":451551,"vw":116.729983},{"c":118.81,"h":119.66,"l":115.36,"n":8294,"o":115.74,"t":"2025-10-14T04:00:00Z","v":269285,"vw":118.65221},{"c":119.12,"h":120.77,"l":117.975,"n":9804,"o":119.11,"t":"2025-10-15T04:00:00Z","v":489031,"vw":119.371962},{"c":119.71,"h":120.595,"l":118.565,"n":9473,"o":119.9,"t":"2025-10-16T04:00:00Z","v":294773,"vw":119.600998},{"c":120.48,"h":120.912,"l":118.76,"n":9420,"o":119.11,"t":"2025-10-17T04:00:00Z","v":557039,"vw":120.347092},{"c":122.59,"h":123.215,"l":121.32,"n":7508,"o":121.32,"t":"2025-10-20T04:00:00Z","v":264334,"vw":122.570545},{"c":123.12,"h":123.9,"l":121.48,"n":7666,"o":122.42,"t":"2025-10-21T04:00:00Z","v":270305,"vw":123.019026},{"c":121.6,"h":123.13,"l":119.82,"n":8422,"o":123.13,"t":"2025-10-22T04:00:00Z","v":281180,"vw":121.666958},{"c":125.06,"h":125.25,"l":121.08,"n":7394,"o":121.77,"t":"2025-10-23T04:00:00Z","v":241869,"vw":124.429691},{"c":125.3,"h":126.95,"l":123.92,"n":7491,"o":126.57,"t":"2025-10-24T04:00:00Z","v":269638,"vw":125.279117},{"c":125.33,"h":127.19,"l":124.77,"n":8913,"o":126.84,"t":"2025-10-27T04:00:00Z","v":293336,"vw":125.408029},{"c":125.9,"h":126.88,"l":124.42,"n":10898,"o":125.11,"t":"2025-10-28T04:00:00Z","v":449681,"vw":125.716152},{"c":129.76,"h":130.42,"l":126.11,"n":23867,"o":126.21,"t":"2025-10-29T04:00:00Z","v":1022608,"vw":129.486822},{"c":115.77,"h":132.89,"l":107.275,"n":50014,"o":132.51,"t":"2025-10-30T04:00:00Z","v":2256885,"vw":114.187856},{"c":118.03,"h":121.1,"l":114.97,"n":23242,"o":114.97,"t":"2025-10-31T04:00:00Z","v":1090477,"vw":117.961639},{"c":115.31,"h":119.6,"l":114.68,"n":16312,"o":117.8,"t":"2025-11-03T05:00:00Z","v":760002,"vw":116.439775},{"c":113.62,"h":115.94,"l":113.47,"n":12748,"o":115.76,"t":"2025-11-04T05:00:00Z","v":630190,"vw":113.972347},{"c":113.07,"h":114.18,"l":112.28,"n":10149,"o":112.97,"t":"2025-11-05T05:00:00Z","v":397932,"vw":113.307849},{"c":110.95,"h":114.165,"l":110.71,"n":8969,"o":112.86,"t":"2025-11-06T05:00:00Z","v":367980,"vw":111.5075},{"c":110.71,"h":111.989,"l":109.07,"n":12138,"o":110.05,"t":"2025-11-07T05:00:00Z","v":371244,"vw":110.845439},{"c":112.6,"h":113.095,"l":110.48,"n":8204,"o":112.08,"t":"2025-11-10T05:00:00Z","v":287174,"vw":112.369177},{"c":110.48,"h":114.01,"l":110.15,"n":7341,"o":111.7,"t":"2025-11-11T05:00:00Z","v":260194,"vw":111.032254},{"c":111.16,"h":112.76,"l":110.66,"n":8670,"o":110.66,"t":"2025-11-12T05:00:00Z","v":381260,"vw":111.364458},{"c":110.12,"h":112.08,"l":109.28,"n":10677,"o":110.59,"t":"2025-11-13T05:00:00Z","v":460170,"vw":110.173242},{"c":109.74,"h":109.97,"l":105.11,"n":8281,"o":107.85,"t":"2025-11-14T05:00:00Z","v":342568,"vw":109.319655},{"c":107.06,"h":110.03,"l":106.09,"n":9223,"o":110.03,"t":"2025-11-17T05:00:00Z","v":284017,"vw":107.320536},{"c":106.74,"h":107.97,"l":105.495,"n":9513,"o":106.65,"t":"2025-11-18T05:00:00Z","v":338848,"vw":106.877179},{"c":107.34,"h":108.63,"l":106.27,"n":5994,"o":106.79,"t":"2025-11-19T05:00:00Z","v":216220,"vw":107.546233},{"c":106.16,"h":110.21,"l":105.65,"n":8746,"o":109.4,"t":"2025-11-20T05:00:00Z","v":292109,"vw":106.536649},{"c":108.69,"h":110,"l":106.04,"n":8683,"o":106.43,"t":"2025-11-21T05:00:00Z","v":305917,"vw":108.455452},{"c":110.37,"h":111.6,"l":108.01,"n":7180,"o":108.88,"t":"2025-11-24T05:00:00Z","v":266361,"vw":110.320756},{"c":111.65,"h":112.685,"l":110.165,"n":7923,"o":110.5,"t":"2025-11-25T05:00:00Z","v":257754,"vw":111.82334},{"c":112.79,"h":114.57,"l":111.305,"n":11807,"o":111.65,"t":"2025-11-26T05:00:00Z","v":608870,"vw":113.105852},{"c":114,"h":114.06,"l":112.94,"n":5060,"o":113.52,"t":"2025-11-28T05:00:00Z","v":189527,"vw":113.715101},{"c":113.13,"h":115.485,"l":111.3,"n":9349,"o":115.29,"t":"2025-12-01T05:00:00Z","v":385894,"vw":113.762771},{"c":112.12,"h":115.295,"l":112,"n":7794,"o":113.96,"t":"2025-12-02T05:00:00Z","v":1837113,"vw":112.67513},{"c":111.55,"h":112.95,"l":110.45,"n":8586,"o":112.54,"t":"2025-12-03T05:00:00Z","v":1186578,"vw":111.58392},{"c":110.93,"h":111.73,"l":108.76,"n":9638,"o":110.17,"t":"2025-12-04T05:00:00Z","v":1796228,"vw":110.649292},{"c":110.84,"h":111.49,"l":109.94,"n":6765,"o":111.49,"t":"2025-12-05T05:00:00Z","v":213852,"vw":110.807632},{"c":110.29,"h":112.74,"l":109.995,"n":7258,"o":111.05,"t":"2025-12-08T05:00:00Z","v":233133,"vw":110.622353},{"c":109.36,"h":111.51,"l":109.06,"n":10072,"o":109.89,"t":"2025-12-09T05:00:00Z","v":673444,"vw":109.621559},{"c":110.39,"h":111.79,"l":109.085,"n":11726,"o":109.74,"t":"2025-12-10T05:00:00Z","v":565755,"vw":110.378353},{"c":112.24,"h":113.25,"l":110.475,"n":9564,"o":110.93,"t":"2025-12-11T05:00:00Z","v":390525,"vw":112.185255},{"c":110.83,"h":112.43,"l":110.06,"n":9025,"o":112.35,"t":"2025-12-12T05:00:00Z","v":486479,"vw":110.884722},{"c":110.05,"h":111.4,"l":108.59,"n":11383,"o":111.4,"t":"2025-12-15T05:00:00Z","v":440074,"vw":110.085073},{"c":111.26,"h":112.155,"l":110.09,"n":11861,"o":110.63,"t":"2025-12-16T05:00:00Z","v":688923,"vw":111.410529},{"c":109.55,"h":112.26,"l":109.19,"n":9339,"o":110.86,"t":"2025-12-17T05:00:00Z","v":383254,"vw":110.054087},{"c":111.2,"h":112.65,"l":109.15,"n":11787,"o":110.45,"t":"2025-12-18T05:00:00Z","v":767240,"vw":111.343051},{"c":112.56,"h":112.81,"l":111.07,"n":9200,"o":112.6,"t":"2025-12-19T05:00:00Z","v":875766,"vw":112.409276},{"c":113.23,"h":114.13,"l":112.3583,"n":5922,"o":113.16,"t":"2025-12-22T05:00:00Z","v":229052,"vw":113.232673},{"c":114.1,"h":115.07,"l":112.74,"n":7872,"o":112.74,"t":"2025-12-23T05:00:00Z","v":508732,"vw":114.102439},{"c":114.19,"h":114.42,"l":112.77,"n":5003,"o":113.62,"t":"2025-12-24T05:00:00Z","v":211750,"vw":114.051993},{"c":113.44,"h":115.2,"l":112.82,"n":6720,"o":114.51,"t":"2025-12-26T05:00:00Z","v":332331,"vw":113.615935},{"c":111.54,"h":114.045,"l":110.33,"n":6459,"o":113.62,"t":"2025-12-29T05:00:00Z","v":277549,"vw":111.476094},{"c":109.54,"h":111.14,"l":109.515,"n":7057,"o":110.58,"t":"2025-12-30T05:00:00Z","v":269024,"vw":110.103509},{"c":108.59,"h":110.417,"l":108.21,"n":6021,"o":109.56,"t":"2025-12-31T05:00:00Z","v":331734,"vw":108.72745},{"c":111.44,"h":111.67,"l":109.22,"n":6897,"o":109.22,"t":"2026-01-02T05:00:00Z","v":483113,"vw":110.920846},{"c":113.79,"h":115.13,"l":111.09,"n":7695,"o":111.09,"t":"2026-01-05T05:00:00Z","v":261141,"vw":113.948886},{"c":114.52,"h":114.6,"l":110.88,"n":8370,"o":113.31,"t":"2026-01-06T05:00:00Z","v":385458,"vw":113.83325},{"c":113.73,"h":115.0704,"l":112.3,"n":8752,"o":114.55,"t":"2026-01-07T05:00:00Z","v":326714,"vw":113.724},{"c":115.89,"h":116.01,"l":113.2,"n":6555,"o":113.2,"t":"2026-01-08T05:00:00Z","v":221965,"vw":115.538367},{"c":116.57,"h":117,"l":115.325,"n":8212,"o":116.32,"t":"2026-01-09T05:00:00Z","v":261184,"vw":116.447683},{"c":116.94,"h":118.13,"l":116.38,"n":7385,"o":116.38,"t":"2026-01-12T05:00:00Z","v":240786,"vw":117.122646},{"c":117.39,"h":118.87,"l":116.2,"n":7029,"o":117.41,"t":"2026-01-13T05:00:00Z","v":425281,"vw":116.950287},{"c":116.3,"h":119.415,"l":116,"n":11202,"o":118.22,"t":"2026-01-14T05:00:00Z","v":504784,"vw":117.22669},{"c":116.9,"h":118.3,"l":115.83,"n":9620,"o":115.85,"t":"2026-01-15T05:00:00Z","v":362979,"vw":117.270369},{"c":114.51,"h":117.16,"l":112.94,"n":10396,"o":117.16,"t":"2026-01-16T05:00:00Z","v":677726,"vw":114.609113},{"c":112.33,"h":114.76,"l":112.02,"n":7515,"o":112.18,"t":"2026-01-20T05:00:00Z","v":302148,"vw":113.045735},{"c":114.56,"h":114.95,"l":112.17,"n":9034,"o":113.48,"t":"2026-01-21T05:00:00Z","v":293294,"vw":114.112632},{"c":114.75,"h":116.565,"l":114.275,"n":7033,"o":115.86,"t":"2026-01-22T05:00:00Z","v":202405,"vw":114.828084},{"c":111.95,"h":114.71,"l":111.01,"n":7563,"o":114.71,"t":"2026-01-23T05:00:00Z","v":324706,"vw":112.033493},{"c":114.2,"h":115.105,"l":110.5801,"n":9067,"o":112.62,"t":"2026-01-26T05:00:00Z","v":335176,"vw":114.063031},{"c":113.41,"h":115.425,"l":112.11,"n":7411,"o":114.13,"t":"2026-01-27T05:00:00Z","v":367291,"vw":113.310371},{"c":108.97,"h":113.655,"l":108.4,"n":9264,"o":113.39,"t":"2026-01-28T05:00:00Z","v":333490,"vw":109.454595},{"c":108.28,"h":109.63,"l":107.04,"n":11394,"o":109.5,"t":"2026-01-29T05:00:00Z","v":566586,"vw":108.304916},{"c":108.09,"h":109.52,"l":105.8401,"n":14741,"o":107.38,"t":"2026-01-30T05:00:00Z","v":795155,"vw":107.603098},{"c":112.03,"h":112.135,"l":107.91,"n":11711,"o":108.64,"t":"2026-02-02T05:00:00Z","v":492609,"vw":111.066216},{"c":110.24,"h":111.67,"l":108.25,"n":12531,"o":111.39,"t":"2026-02-03T05:00:00Z","v":705951,"vw":109.688152},{"c":110.99,"h":112.595,"l":108.54,"n":12051,"o":110.24,"t":"2026-02-04T05:00:00Z","v":422813,"vw":110.698027},{"c":112.41,"h":113.17,"l":111.0401,"n":9550,"o":111.51,"t":"2026-02-05T05:00:00Z","v":357484,"vw":112.284916},{"c":116.71,"h":117.33,"l":112.22,"n":7478,"o":113.77,"t":"2026-02-06T05:00:00Z","v":320971,"vw":116.440596},{"c":116.75,"h":117.68,"l":115.72,"n":6924,"o":116.44,"t":"2026-02-09T05:00:00Z","v":218345,"vw":116.940193},{"c":118.44,"h":118.6,"l":115.8708,"n":6798,"o":116.78,"t":"2026-02-10T05:00:00Z","v":246170,"vw":118.260588},{"c":119.2,"h":120.8899,"l":118.81,"n":8257,"o":120.52,"t":"2026-02-11T05:00:00Z","v":256903,"vw":119.491579},{"c":119.36,"h":123.68,"l":117.535,"n":7244,"o":120.35,"t":"2026-02-12T05:00:00Z","v":326583,"vw":119.327064},{"c":120.49,"h":121.55,"l":118.525,"n":6989,"o":119.47,"t":"2026-02-13T05:00:00Z","v":271295,"vw":120.551655},{"c":118.25,"h":121.06,"l":117.495,"n":8258,"o":119.89,"t":"2026-02-17T05:00:00Z","v":366870,"vw":118.345423},{"c":117.54,"h":119.78,"l":116.88,"n":6894,"o":118.2,"t":"2026-02-18T05:00:00Z","v":217266,"vw":117.883966},{"c":117.2,"h":118.26,"l":114.9,"n":7335,"o":116.79,"t":"2026-02-19T05:00:00Z","v":248967,"vw":117.246412},{"c":118.74,"h":119,"l":116.755,"n":9925,"o":116.95,"t":"2026-02-20T05:00:00Z","v":365273,"vw":118.176125},{"c":115.62,"h":118.74,"l":115.3301,"n":11419,"o":118,"t":"2026-02-23T05:00:00Z","v":425278,"vw":116.218515},{"c":116.99,"h":118.62,"l":116.06,"n":10789,"o":116.28,"t":"2026-02-24T05:00:00Z","v":455550,"vw":117.096756},{"c":119.42,"h":132.75,"l":118.79,"n":19278,"o":123.54,"t":"2026-02-25T05:00:00Z","v":1006231,"vw":122.132342},{"c":117.63,"h":122.655,"l":117.55,"n":14250,"o":121.9,"t":"2026-02-26T05:00:00Z","v":624732,"vw":119.529919},{"c":116.43,"h":119.83,"l":114.76,"n":10229,"o":116.1,"t":"2026-02-27T05:00:00Z","v":516196,"vw":116.367522},{"c":119.57,"h":121,"l":112.24,"n":11635,"o":114.39,"t":"2026-03-02T05:00:00Z","v":414378,"vw":119.129266},{"c":118.21,"h":119.34,"l":113.7,"n":12366,"o":116.77,"t":"2026-03-03T05:00:00Z","v":659350,"vw":117.694862},{"c":116.81,"h":119.44,"l":116.71,"n":9802,"o":119.44,"t":"2026-03-04T05:00:00Z","v":385910,"vw":117.48429},{"c":112.37,"h":116.99,"l":111.335,"n":10672,"o":115.76,"t":"2026-03-05T05:00:00Z","v":507829,"vw":113.394165},{"c":108.77,"h":110,"l":106.46,"n":10381,"o":109.36,"t":"2026-03-06T05:00:00Z","v":452887,"vw":108.882939},{"c":106.19,"h":107.14,"l":103.86,"n":12666,"o":106.83,"t":"2026-03-09T04:00:00Z","v":602179,"vw":105.964506},{"c":108.48,"h":112.94,"l":108,"n":12461,"o":108.7,"t":"2026-03-10T04:00:00Z","v":587459,"vw":109.971884},{"c":110.89,"h":111.315,"l":107.35,"n":11086,"o":108.63,"t":"2026-03-11T04:00:00Z","v":460065,"vw":110.291826},{"c":106.82,"h":109.87,"l":106.02,"n":11084,"o":108.78,"t":"2026-03-12T04:00:00Z","v":823926,"vw":107.654069},{"c":105.42,"h":109,"l":103.4,"n":14704,"o":107.55,"t":"2026-03-13T04:00:00Z","v":675997,"vw":104.848491},{"c":106.93,"h":107.3099,"l":104.6,"n":10843,"o":106.76,"t":"2026-03-16T04:00:00Z","v":409456,"vw":106.565999},{"c":107.21,"h":107.55,"l":105.475,"n":11008,"o":107.55,"t":"2026-03-17T04:00:00Z","v":423096,"vw":106.769667},{"c":107.03,"h":107.87,"l":105.38,"n":12678,"o":105.38,"t":"2026-03-18T04:00:00Z","v":664611,"vw":106.988788},{"c":105.35,"h":106.69,"l":103.801,"n":11857,"o":105.26,"t":"2026-03-19T04:00:00Z","v":474517,"vw":105.287207},{"c":105.57,"h":107.08,"l":104.36,"n":14444,"o":105.8,"t":"2026-03-20T04:00:00Z","v":1858723,"vw":105.632776},{"c":108.53,"h":111.045,"l":107.275,"n":10128,"o":108.71,"t":"2026-03-23T04:00:00Z","v":433210,"vw":109.012079},{"c":112.25,"h":112.4099,"l":106.76,"n":8377,"o":107.91,"t":"2026-03-24T04:00:00Z","v":373420,"vw":111.532761},{"c":111.34,"h":113.72,"l":110.37,"n":9817,"o":113.72,"t":"2026-03-25T04:00:00Z","v":276921,"vw":111.216021},{"c":108.55,"h":111.605,"l":107.96,"n":7711,"o":109.98,"t":"2026-03-26T04:00:00Z","v":229269,"vw":108.865767},{"c":106.47,"h":108.965,"l":105.795,"n":8330,"o":108.16,"t":"2026-03-27T04:00:00Z","v":317355,"vw":107.228724},{"c":104.77,"h":107.07,"l":103.25,"n":10257,"o":107.07,"t":"2026-03-30T04:00:00Z","v":437365,"vw":104.698614},{"c":108.14,"h":108.87,"l":104.9,"n":10275,"o":106.23,"t":"2026-03-31T04:00:00Z","v":466944,"vw":107.812098},{"c":109.68,"h":110.93,"l":107.87,"n":10374,"o":107.9,"t":"2026-04-01T04:00:00Z","v":482629,"vw":109.554061},{"c":109.25,"h":110.89,"l":105.325,"n":10846,"o":107.4,"t":"2026-04-02T04:00:00Z","v":400144,"vw":108.722027},{"c":109.11,"h":109.4,"l":107.2,"n":6606,"o":108.73,"t":"2026-04-06T04:00:00Z","v":243654,"vw":108.720966},{"c":108.57,"h":110,"l":107.45,"n":10213,"o":108.71,"t":"2026-04-07T04:00:00Z","v":341358,"vw":108.358508},{"c":113.1,"h":116.5787,"l":112.39,"n":11714,"o":113.52,"t":"2026-04-08T04:00:00Z","v":684495,"vw":113.395275},{"c":114.75,"h":115.0599,"l":111.675,"n":11473,"o":112.45,"t":"2026-04-09T04:00:00Z","v":506613,"vw":113.482902},{"c":115.04,"h":116.16,"l":114.235,"n":7299,"o":115.14,"t":"2026-04-10T04:00:00Z","v":253192,"vw":115.095749},{"c":117.92,"h":118.19,"l":113.88,"n":11128,"o":115.04,"t":"2026-04-13T04:00:00Z","v":655595,"vw":117.111679},{"c":117.22,"h":118.5,"l":115.7,"n":10973,"o":118.46,"t":"2026-04-14T04:00:00Z","v":471193,"vw":117.71267},{"c":113.15,"h":115.885,"l":111.7,"n":13243,"o":115.83,"t":"2026-04-15T04:00:00Z","v":550584,"vw":113.431902},{"c":110.41,"h":115.48,"l":110.06,"n":13253,"o":115.48,"t":"2026-04-16T04:00:00Z","v":474672,"vw":111.247293},{"c":114.24,"h":115.25,"l":111.51,"n":11180,"o":112.28,"t":"2026-04-17T04:00:00Z","v":770355,"vw":114.055338},{"c":115.28,"h":115.44,"l":112.96,"n":7544,"o":113.82,"t":"2026-04-20T04:00:00Z","v":362738,"vw":114.856641},{"c":113.5,"h":116.37,"l":112.4,"n":12106,"o":115.35,"t":"2026-04-21T04:00:00Z","v":675023,"vw":114.214784},{"c":114.01,"h":114.86,"l":113.435,"n":8214,"o":114.08,"t":"2026-04-22T04:00:00Z","v":254081,"vw":114.036532},{"c":116.81,"h":117.96,"l":114.8,"n":9617,"o":114.8,"t":"2026-04-23T04:00:00Z","v":374787,"vw":116.755797},{"c":116.01,"h":118.45,"l":115.82,"n":7133,"o":117.42,"t":"2026-04-24T04:00:00Z","v":269239,"vw":116.406329},{"c":115.66,"h":117.06,"l":115.025,"n":10119,"o":115.99,"t":"2026-04-27T04:00:00Z","v":290872,"vw":115.710181},{"c":111.74,"h":116.0025,"l":111.195,"n":12049,"o":115.78,"t":"2026-04-28T04:00:00Z","v":381423,"vw":112.286079},{"c":121.48,"h":128.9,"l":119.13,"n":23943,"o":126.73,"t":"2026-04-29T04:00:00Z","v":1219387,"vw":122.833561},{"c":123.13,"h":127.525,"l":122.54,"n":15884,"o":123.05,"t":"2026-04-30T04:00:00Z","v":685897,"vw":123.998329},{"c":121.61,"h":123.19,"l":119.39,"n":12892,"o":122.96,"t":"2026-05-01T04:00:00Z","v":570304,"vw":121.20778},{"c":117.49,"h":122.0899,"l":117.47,"n":11884,"o":121.2,"t":"2026-05-04T04:00:00Z","v":529104,"vw":118.047537},{"c":121.51,"h":121.84,"l":118,"n":10913,"o":119.29,"t":"2026-05-05T04:00:00Z","v":464949,"vw":121.060896},{"c":124.62,"h":125.645,"l":122.63,"n":12339,"o":123.94,"t":"2026-05-06T04:00:00Z","v":499312,"vw":124.672246},{"c":120.46,"h":125.06,"l":120.37,"n":9671,"o":125.06,"t":"2026-05-07T04:00:00Z","v":471854,"vw":121.692662},{"c":118.33,"h":122.515,"l":118.1,"n":8194,"o":121.29,"t":"2026-05-08T04:00:00Z","v":302100,"vw":119.222884},{"c":117.38,"h":119.46,"l":116.915,"n":9003,"o":118.19,"t":"2026-05-11T04:00:00Z","v":431324,"vw":117.992076},{"c":115.43,"h":117.4,"l":113.15,"n":9787,"o":117.21,"t":"2026-05-12T04:00:00Z","v":405829,"vw":114.828264},{"c":114.24,"h":115.05,"l":113.61,"n":7488,"o":114.73,"t":"2026-05-13T04:00:00Z","v":272331,"vw":114.333042},{"c":115.08,"h":116.17,"l":113.5191,"n":8035,"o":115.2,"t":"2026-05-14T04:00:00Z","v":332494,"vw":114.863026},{"c":111.33,"h":113.42,"l":110.48,"n":6858,"o":113.42,"t":"2026-05-15T04:00:00Z","v":277238,"vw":111.640555},{"c":112.71,"h":113.28,"l":109.0701,"n":8571,"o":111.26,"t":"2026-05-18T04:00:00Z","v":352424,"vw":112.34077},{"c":109.57,"h":111.55,"l":109.18,"n":12360,"o":111.14,"t":"2026-05-19T04:00:00Z","v":376559,"vw":110.180343},{"c":112.24,"h":112.655,"l":109.36,"n":10510,"o":109.56,"t":"2026-05-20T04:00:00Z","v":347741,"vw":112.05437},{"c":111.62,"h":112.605,"l":109.01,"n":8620,"o":111.17,"t":"2026-05-21T04:00:00Z","v":331304,"vw":110.97705},{"c":112.61,"h":112.76,"l":110.4101,"n":7650,"o":112.29,"t":"2026-05-22T04:00:00Z","v":304500,"vw":112.232883},{"c":116.54,"h":117.07,"l":112.93,"n":10709,"o":113.34,"t":"2026-05-26T04:00:00Z","v":443657,"vw":116.141287},{"c":116.35,"h":117.035,"l":114.91,"n":8148,"o":115.98,"t":"2026-05-27T04:00:00Z","v":313691,"vw":116.086828},{"c":113.33,"h":116.02,"l":111.85,"n":10011,"o":114.83,"t":"2026-05-28T04:00:00Z","v":426353,"vw":113.438072},{"c":106.7,"h":112.33,"l":106.32,"n":13927,"o":112.33,"t":"2026-05-29T04:00:00Z","v":772453,"vw":108.260351},{"c":105.49,"h":106.429,"l":101.185,"n":12934,"o":105.07,"t":"2026-06-01T04:00:00Z","v":680728,"vw":104.452281},{"c":106.45,"h":107.5,"l":105.21,"n":10648,"o":106.19,"t":"2026-06-02T04:00:00Z","v":477333,"vw":106.280066},{"c":107.13,"h":108,"l":105.2,"n":10645,"o":106.65,"t":"2026-06-03T04:00:00Z","v":465828,"vw":106.454215},{"c":107.91,"h":109.7075,"l":107.54,"n":7155,"o":108.5,"t":"2026-06-04T04:00:00Z","v":305356,"vw":108.099079},{"c":106.49,"h":108.22,"l":106.38,"n":8112,"o":106.93,"t":"2026-06-05T04:00:00Z","v":322132,"vw":106.793778},{"c":106.88,"h":108.43,"l":105.62,"n":9062,"o":107.62,"t":"2026-06-08T04:00:00Z","v":382292,"vw":107.114795},{"c":110.11,"h":111.88,"l":108.2,"n":15396,"o":108.27,"t":"2026-06-09T04:00:00Z","v":565347,"vw":109.401616},{"c":110.65,"h":111.5,"l":108.8401,"n":12253,"o":110.2,"t":"2026-06-10T04:00:00Z","v":634814,"vw":110.096146},{"c":110.31,"h":113.995,"l":110.01,"n":12001,"o":112.34,"t":"2026-06-11T04:00:00Z","v":601621,"vw":111.500578},{"c":109.11,"h":111.9,"l":108.625,"n":10475,"o":111.39,"t":"2026-06-12T04:00:00Z","v":454687,"vw":109.615353},{"c":110.4,"h":112.66,"l":109.84,"n":7637,"o":111.15,"t":"2026-06-15T04:00:00Z","v":363330,"vw":110.612201},{"c":112.7,"h":113.85,"l":110.84,"n":8026,"o":111.72,"t":"2026-06-16T04:00:00Z","v":433751,"vw":112.706187},{"c":113.83,"h":114.49,"l":112.43,"n":9523,"o":112.77,"t":"2026-06-17T04:00:00Z","v":428899,"vw":113.628231},{"c":118.52,"h":119.29,"l":115.91,"n":11574,"o":115.91,"t":"2026-06-18T04:00:00Z","v":1009047,"vw":118.067927},{"c":117.44,"h":119.49,"l":116.33,"n":10958,"o":119.49,"t":"2026-06-22T04:00:00Z","v":531229,"vw":117.513226},{"c":118.19,"h":119.27,"l":115.94,"n":10228,"o":116.27,"t":"2026-06-23T04:00:00Z","v":449735,"vw":118.092456},{"c":121.68,"h":123.36,"l":117.84,"n":14725,"o":119.65,"t":"2026-06-24T04:00:00Z","v":796485,"vw":121.632447},{"c":126.97,"h":128.47,"l":122.43,"n":14466,"o":122.91,"t":"2026-06-25T04:00:00Z","v":800982,"vw":126.667536},{"c":125.37,"h":127.265,"l":123.665,"n":14275,"o":125.14,"t":"2026-06-26T04:00:00Z","v":2072601,"vw":125.499681},{"c":126.69,"h":126.69,"l":122.53,"n":12825,"o":123.2,"t":"2026-06-29T04:00:00Z","v":698384,"vw":125.689483},{"c":128.49,"h":129.54,"l":126.08,"n":10413,"o":127.74,"t":"2026-06-30T04:00:00Z","v":428639,"vw":128.589067},{"c":127.59,"h":130.94,"l":126,"n":17211,"o":128.71,"t":"2026-07-01T04:00:00Z","v":996977,"vw":128.543906},{"c":131.09,"h":131.32,"l":127,"n":16364,"o":127.56,"t":"2026-07-02T04:00:00Z","v":952363,"vw":129.157243},{"c":133.86,"h":134.51,"l":129.84,"n":17075,"o":131.09,"t":"2026-07-06T04:00:00Z","v":740800,"vw":133.226368},{"c":126.58,"h":134,"l":123.59,"n":15154,"o":133.02,"t":"2026-07-07T04:00:00Z","v":613780,"vw":126.292242},{"c":119.11,"h":125.145,"l":118.04,"n":15222,"o":124.85,"t":"2026-07-08T04:00:00Z","v":680514,"vw":120.105133},{"c":116.89,"h":120.85,"l":116.5,"n":13195,"o":120.8,"t":"2026-07-09T04:00:00Z","v":525236,"vw":118.073686},{"c":115.23,"h":117.97,"l":114.79,"n":11401,"o":116.29,"t":"2026-07-10T04:00:00Z","v":478721,"vw":116.298274},{"c":116.94,"h":118.38,"l":113.095,"n":13482,"o":114.66,"t":"2026-07-13T04:00:00Z","v":665384,"vw":116.250563},{"c":118.33,"h":119.995,"l":116.8,"n":11594,"o":119,"t":"2026-07-14T04:00:00Z","v":453677,"vw":118.084186},{"c":117.78,"h":118.51,"l":115.42,"n":12264,"o":118.03,"t":"2026-07-15T04:00:00Z","v":663307,"vw":117.337766},{"c":119.5,"h":121.2,"l":115.25,"n":15695,"o":115.25,"t":"2026-07-16T04:00:00Z","v":513096,"vw":119.66917},{"c":116.63,"h":120.6699,"l":116.28,"n":9077,"o":117.24,"t":"2026-07-17T04:00:00Z","v":586409,"vw":117.388339},{"c":114.16,"h":117.07,"l":113.74,"n":11185,"o":117.07,"t":"2026-07-20T04:00:00Z","v":444695,"vw":114.850698},{"c":116.02,"h":117.175,"l":114.265,"n":8118,"o":115.09,"t":"2026-07-21T04:00:00Z","v":349062,"vw":115.965917},{"c":116.95,"h":117.02,"l":115.46,"n":9948,"o":116.07,"t":"2026-07-22T04:00:00Z","v":410544,"vw":116.49463},{"c":117.8,"h":118.6,"l":115.65,"n":8805,"o":115.65,"t":"2026-07-23T04:00:00Z","v":294055,"vw":117.768482},{"c":118.89,"h":120.67,"l":118.165,"n":9435,"o":118.85,"t":"2026-07-24T04:00:00Z","v":294031,"vw":118.886465},{"c":118.32,"h":120.99,"l":116.07,"n":12159,"o":120.34,"t":"2026-07-27T04:00:00Z","v":413400,"vw":117.795938},{"c":117.8,"h":118.989,"l":116.35,"n":11226,"o":118.28,"t":"2026-07-28T04:00:00Z","v":333608,"vw":117.347572},{"c":111.86,"h":118.79,"l":111.29,"n":14699,"o":118.79,"t":"2026-07-29T04:00:00Z","v":547704,"vw":112.629747},{"c":124.55,"h":125.38,"l":116.38,"n":21490,"o":120.85,"t":"2026-07-30T04:00:00Z","v":901475,"vw":122.984699},{"c":124.95,"h":127.435,"l":122.42,"n":14411,"o":124.34,"t":"2026-07-31T04:00:00Z","v":563453,"vw":125.09186},{"c":129.12,"h":130.245,"l":124.99,"n":13999,"o":125,"t":"2026-08-03T04:00:00Z","v":415381,"vw":128.835406},{"c":132.51,"h":132.97,"l":127.82,"n":13139,"o":129.84,"t":"2026-08-04T04:00:00Z","v":686021,"vw":131.643323},{"c":130.18,"h":133.78,"l":129.92,"n":10932,"o":132.89,"t":"2026-08-05T04:00:00Z","v":360277,"vw":130.909179},{"c":127.83,"h":130.66,"l":126.78,"n":10405,"o":130.06,"t":"2026-08-06T04:00:00Z","v":491675,"vw":128.386043},{"c":128.21,"h":129.6,"l":126.6,"n":8726,"o":127.35,"t":"2026-08-07T04:00:00Z","v":310127,"vw":128.400095},{"c":126.77,"h":128.84,"l":126.26,"n":9165,"o":128.06,"t":"2026-08-10T04:00:00Z","v":217094,"vw":127.033003},{"c":128.72,"h":129.88,"l":127.67,"n":7634,"o":127.67,"t":"2026-08-11T04:00:00Z","v":434198,"vw":128.733433},{"c":126.31,"h":130.61,"l":125.655,"n":7449,"o":130.17,"t":"2026-08-12T04:00:00Z","v":363572,"vw":126.834145},{"c":123.06,"h":128.43,"l":122.44,"n":11983,"o":127.22,"t":"2026-08-13T04:00:00Z","v":518395,"vw":123.971635},{"c":125.85,"h":126.785,"l":121.4709,"n":8406,"o":122.62,"t":"2026-08-14T04:00:00Z","v":315014,"vw":125.538461},{"c":126.14,"h":127.295,"l":125.25,"n":9445,"o":127.11,"t":"2026-08-17T04:00:00Z","v":391279,"vw":126.222556},{"c":121.98,"h":125.91,"l":121.97,"n":7245,"o":125.48,"t":"2026-08-18T04:00:00Z","v":248601,"vw":123.027043},{"c":122.63,"h":123.34,"l":120.02,"n":9558,"o":122.54,"t":"2026-08-19T04:00:00Z","v":354163,"vw":122.260956},{"c":121.99,"h":123.7653,"l":120.8,"n":8675,"o":121.05,"t":"2026-08-20T04:00:00Z","v":259064,"vw":121.852738},{"c":122.51,"h":123.72,"l":121.3,"n":6216,"o":123.26,"t":"2026-08-21T04:00:00Z","v":176102,"vw":122.636156},{"c":119.78,"h":123.53,"l":119.66,"n":8421,"o":123.01,"t":"2026-08-24T04:00:00Z","v":331010,"vw":120.286138},{"c":120.65,"h":121.56,"l":118.685,"n":9141,"o":119.23,"t":"2026-08-25T04:00:00Z","v":413710,"vw":120.030939},{"c":121.53,"h":123.3,"l":119.6,"n":9647,"o":119.6,"t":"2026-08-26T04:00:00Z","v":288923,"vw":121.5765},{"c":120.38,"h":122.69,"l":118.74,"n":6857,"o":122.69,"t":"2026-08-27T04:00:00Z","v":246296,"vw":120.146415},{"c":118.13,"h":121.81,"l":116.73,"n":9994,"o":120.3,"t":"2026-08-28T04:00:00Z","v":422116,"vw":118.139963},{"c":117,"h":118.055,"l":116.42,"n":7488,"o":117.67,"t":"2026-08-31T04:00:00Z","v":333390,"vw":117.000894},{"c":113.61,"h":116.3999,"l":113.52,"n":9631,"o":115.96,"t":"2026-09-01T04:00:00Z","v":462294,"vw":114.193626},{"c":115.12,"h":116.47,"l":112.645,"n":10833,"o":114.02,"t":"2026-09-02T04:00:00Z","v":564610,"vw":115.386921},{"c":117.16,"h":117.923,"l":112.86,"n":8304,"o":115.71,"t":"2026-09-03T04:00:00Z","v":375514,"vw":116.503224},{"c":119.28,"h":119.53,"l":116.49,"n":8976,"o":116.49,"t":"2026-09-04T04:00:00Z","v":326182,"vw":119.04588},{"c":118.25,"h":120.88,"l":118.19,"n":9068,"o":119.47,"t":"2026-09-08T04:00:00Z","v":315436,"vw":119.065328},{"c":117.45,"h":118.545,"l":116.37,"n":8465,"o":117.06,"t":"2026-09-09T04:00:00Z","v":274880,"vw":117.16648},{"c":113.46,"h":116.01,"l":112.79,"n":7992,"o":115.87,"t":"2026-09-10T04:00:00Z","v":337802,"vw":113.72593},{"c":113.98,"h":116.139,"l":113.78,"n":7696,"o":115.05,"t":"2026-09-11T04:00:00Z","v":274325,"vw":114.304822},{"c":113.36,"h":113.81,"l":109.93,"n":7647,"o":111.27,"t":"2026-09-14T04:00:00Z","v":289928,"vw":113.018225},{"c":113.08,"h":113.79,"l":111.335,"n":12068,"o":113.77,"t":"2026-09-15T04:00:00Z","v":425712,"vw":112.79507},{"c":115.33,"h":116.35,"l":113.61,"n":12182,"o":114.67,"t":"2026-09-16T04:00:00Z","v":626118,"vw":115.154765},{"c":113.78,"h":117.19,"l":113.26,"n":10905,"o":117.19,"t":"2026-09-17T04:00:00Z","v":470691,"vw":114.139355},{"c":113.83,"h":116.19,"l":112.91,"n":8030,"o":114.73,"t":"2026-09-18T04:00:00Z","v":1158567,"vw":113.904217},{"c":115.09,"h":115.89,"l":113.26,"n":8351,"o":114.6,"t":"2026-09-21T04:00:00Z","v":377778,"vw":115.181391},{"c":115.69,"h":117.51,"l":115.57,"n":10822,"o":116.81,"t":"2026-09-22T04:00:00Z","v":429967,"vw":116.185982},{"c":113.25,"h":116.38,"l":113.16,"n":9414,"o":116.38,"t":"2026-09-23T04:00:00Z","v":348188,"vw":113.545526},{"c":112.78,"h":113.97,"l":111.08,"n":9677,"o":112.47,"t":"2026-09-24T04:00:00Z","v":401349,"vw":112.653547},{"c":114.75,"h":115.3,"l":112.66,"n":9297,"o":113.28,"t":"2026-09-25T04:00:00Z","v":369855,"vw":114.553158},{"c":115.01,"h":116,"l":113.12,"n":11268,"o":114.28,"t":"2026-09-28T04:00:00Z","v":410749,"vw":114.938649},{"c":114.26,"h":116.63,"l":113.8,"n":8927,"o":115.35,"t":"2026-09-29T04:00:00Z","v":354108,"vw":114.506169},{"c":110.79,"h":114.53,"l":110.76,"n":10279,"o":114.53,"t":"2026-09-30T04:00:00Z","v":454261,"vw":111.339436},{"c":112.17,"h":114.955,"l":109.45,"n":10415,"o":110.37,"t":"2026-10-01T04:00:00Z","v":541127,"vw":112.433558},{"c":116.34,"h":117.42,"l":113.95,"n":12590,"o":114.17,"t":"2026-10-02T04:00:00Z","v":504534,"vw":116.342371},{"c":116.43,"h":119.03,"l":114.79,"n":9630,"o":115.4,"t":"2026-10-05T04:00:00Z","v":553978,"vw":116.920806},{"c":118.14,"h":118.27,"l":114.1599,"n":11376,"o":116.98,"t":"2026-10-06T04:00:00Z","v":334630,"vw":117.758388},{"c":114.41,"h":116.9,"l":112.205,"n":13268,"o":116.12,"t":"2026-10-07T04:00:00Z","v":876929,"vw":114.433091},{"c":112.61,"h":115.38,"l":110.915,"n":11432,"o":113.92,"t":"2026-10-08T04:00:00Z","v":367643,"vw":112.344026},{"c":113.57,"h":114.755,"l":111.8,"n":8026,"o":112.91,"t":"2026-10-09T04:00:00Z","v":264613,"vw":113.621558},{"c":114.78,"h":115.13,"l":113.27,"n":8425,"o":113.51,"t":"2026-10-12T04:00:00Z","v":261839,"vw":114.712662},{"c":114.24,"h":115.6,"l":112.93,"n":11478,"o":114.04,"t":"2026-10-13T04:00:00Z","v":600908,"vw":114.356087},{"c":113,"h":115.92,"l":112.09,"n":10751,"o":112.55,"t":"2026-10-14T04:00:00Z","v":464490,"vw":113.176173},{"c":113.47,"h":114.803,"l":110.89,"n":12854,"o":113.04,"t":"2026-10-15T04:00:00Z","v":668234,"vw":112.619876},{"c":112.39,"h":115.085,"l":111.165,"n":10846,"o":113.46,"t":"2026-10-16T04:00:00Z","v":630337,"vw":112.416431},{"c":112.92,"h":113.24,"l":111.765,"n":9478,"o":113.12,"t":"2026-10-19T04:00:00Z","v":366849,"vw":112.903408},{"c":114.66,"h":114.89,"l":111.1,"n":9846,"o":112.9,"t":"2026-10-20T04:00:00Z","v":503387,"vw":114.046409},{"c":116.69,"h":117.6,"l":115.08,"n":9593,"o":116.15,"t":"2026-10-21T04:00:00Z","v":438966,"vw":116.545664},{"c":115.54,"h":116.57,"l":113.48,"n":10340,"o":115.4,"t":"2026-10-22T04:00:00Z","v":467449,"vw":115.56386}],"volatilityBars":[{"c":116.5,"h":116.5,"l":116.5,"n":1,"o":116.5,"t":"2026-09-22T13:15:00Z","v":100,"vw":116.5},{"c":116.2,"h":116.81,"l":116.05,"n":231,"o":116.81,"t":"2026-09-22T13:30:00Z","v":6976,"vw":116.650778},{"c":117.01,"h":117.01,"l":116.15,"n":223,"o":116.4,"t":"2026-09-22T13:45:00Z","v":4428,"vw":116.448542},{"c":117.36,"h":117.36,"l":117,"n":183,"o":117,"t":"2026-09-22T14:00:00Z","v":3991,"vw":117.181633},{"c":116.8,"h":116.98,"l":116.67,"n":98,"o":116.85,"t":"2026-09-22T14:15:00Z","v":2167,"vw":116.804997},{"c":116.31,"h":117,"l":116.31,"n":116,"o":116.71,"t":"2026-09-22T14:30:00Z","v":2361,"vw":116.703464},{"c":115.67,"h":115.75,"l":115.58,"n":118,"o":115.735,"t":"2026-09-22T14:45:00Z","v":2554,"vw":115.695355},{"c":115.99,"h":115.99,"l":115.625,"n":138,"o":115.625,"t":"2026-09-22T15:00:00Z","v":2475,"vw":115.818088},{"c":115.94,"h":115.94,"l":115.68,"n":61,"o":115.94,"t":"2026-09-22T15:15:00Z","v":983,"vw":115.84477},{"c":115.74,"h":115.74,"l":115.57,"n":51,"o":115.57,"t":"2026-09-22T15:30:00Z","v":1087,"vw":115.692857},{"c":116.49,"h":116.51,"l":115.8,"n":318,"o":115.8,"t":"2026-09-22T15:45:00Z","v":8900,"vw":116.277586},{"c":117.13,"h":117.285,"l":116.425,"n":344,"o":116.505,"t":"2026-09-22T16:00:00Z","v":12796,"vw":116.859206},{"c":116.8,"h":117.17,"l":116.62,"n":303,"o":117.17,"t":"2026-09-22T16:15:00Z","v":7688,"vw":116.927895},{"c":116.945,"h":117.07,"l":116.785,"n":243,"o":116.88,"t":"2026-09-22T16:30:00Z","v":8509,"vw":116.904022},{"c":116.93,"h":117.385,"l":116.835,"n":350,"o":117.08,"t":"2026-09-22T16:45:00Z","v":12834,"vw":117.093899},{"c":116.89,"h":117.05,"l":116.835,"n":221,"o":116.93,"t":"2026-09-22T17:00:00Z","v":7921,"vw":116.954404},{"c":116.83,"h":117.02,"l":116.72,"n":297,"o":116.77,"t":"2026-09-22T17:15:00Z","v":9592,"vw":116.840015},{"c":116.68,"h":116.88,"l":116.39,"n":332,"o":116.81,"t":"2026-09-22T17:30:00Z","v":7836,"vw":116.719791},{"c":117.245,"h":117.41,"l":116.69,"n":532,"o":116.73,"t":"2026-09-22T17:45:00Z","v":14331,"vw":117.059683},{"c":117.245,"h":117.51,"l":117.075,"n":263,"o":117.3,"t":"2026-09-22T18:00:00Z","v":8729,"vw":117.281852},{"c":117.15,"h":117.25,"l":117.07,"n":244,"o":117.15,"t":"2026-09-22T18:15:00Z","v":6194,"vw":117.170811},{"c":116.81,"h":117.17,"l":116.7775,"n":163,"o":117.12,"t":"2026-09-22T18:30:00Z","v":5079,"vw":116.894757},{"c":116.78,"h":116.94,"l":116.76,"n":367,"o":116.83,"t":"2026-09-22T18:45:00Z","v":8501,"vw":116.830227},{"c":116.76,"h":116.78,"l":116.5,"n":425,"o":116.73,"t":"2026-09-22T19:00:00Z","v":12059,"vw":116.670162},{"c":116.55,"h":116.76,"l":116.53,"n":357,"o":116.725,"t":"2026-09-22T19:15:00Z","v":9266,"vw":116.665913},{"c":116.125,"h":116.715,"l":116.105,"n":936,"o":116.555,"t":"2026-09-22T19:30:00Z","v":30861,"vw":116.319333},{"c":115.69,"h":116.53,"l":115.68,"n":2354,"o":116.3,"t":"2026-09-22T19:45:00Z","v":82316,"vw":115.98244},{"c":115.76,"h":115.76,"l":115.69,"n":43,"o":115.74,"t":"2026-09-22T20:00:00Z","v":118474,"vw":115.690704},{"c":114.995,"h":116.38,"l":114.435,"n":50,"o":116.38,"t":"2026-09-23T13:30:00Z","v":7898,"vw":115.046624},{"c":114.445,"h":115.04,"l":113.56,"n":239,"o":114.47,"t":"2026-09-23T13:45:00Z","v":12004,"vw":114.312938},{"c":114.71,"h":115.04,"l":114.4,"n":171,"o":114.4,"t":"2026-09-23T14:00:00Z","v":3866,"vw":114.713497},{"c":113.985,"h":114.755,"l":113.95,"n":145,"o":114.52,"t":"2026-09-23T14:15:00Z","v":2596,"vw":114.30869},{"c":113.665,"h":114.435,"l":113.51,"n":238,"o":114.09,"t":"2026-09-23T14:30:00Z","v":8344,"vw":113.900654},{"c":113.48,"h":113.8275,"l":113.16,"n":325,"o":113.415,"t":"2026-09-23T14:45:00Z","v":11372,"vw":113.47545},{"c":114.285,"h":114.285,"l":113.605,"n":360,"o":113.605,"t":"2026-09-23T15:00:00Z","v":14848,"vw":113.94919},{"c":114.42,"h":114.61,"l":114.38,"n":228,"o":114.43,"t":"2026-09-23T15:15:00Z","v":6696,"vw":114.496927},{"c":114.09,"h":114.57,"l":113.92,"n":224,"o":114.45,"t":"2026-09-23T15:30:00Z","v":4841,"vw":114.234911},{"c":114.07,"h":114.27,"l":114.07,"n":102,"o":114.27,"t":"2026-09-23T15:45:00Z","v":2366,"vw":114.137742},{"c":114,"h":114,"l":113.88,"n":152,"o":113.97,"t":"2026-09-23T16:00:00Z","v":4338,"vw":113.945435},{"c":114.06,"h":114.155,"l":113.89,"n":121,"o":113.89,"t":"2026-09-23T16:15:00Z","v":4651,"vw":114.011005},{"c":114.025,"h":114.24,"l":114,"n":202,"o":114.11,"t":"2026-09-23T16:30:00Z","v":5988,"vw":114.11196},{"c":114.05,"h":114.14,"l":114.01,"n":116,"o":114.11,"t":"2026-09-23T16:45:00Z","v":2536,"vw":114.099444},{"c":113.77,"h":114.015,"l":113.64,"n":158,"o":114.015,"t":"2026-09-23T17:00:00Z","v":4040,"vw":113.905133},{"c":113.855,"h":113.9,"l":113.76,"n":73,"o":113.76,"t":"2026-09-23T17:15:00Z","v":1518,"vw":113.834864},{"c":113.8,"h":113.88,"l":113.54,"n":321,"o":113.88,"t":"2026-09-23T17:30:00Z","v":7296,"vw":113.724059},{"c":114.06,"h":114.09,"l":113.92,"n":110,"o":114.09,"t":"2026-09-23T17:45:00Z","v":2825,"vw":114.016667},{"c":113.905,"h":114,"l":113.67,"n":205,"o":114,"t":"2026-09-23T18:00:00Z","v":4263,"vw":113.810582},{"c":113.895,"h":114.01,"l":113.89,"n":230,"o":113.91,"t":"2026-09-23T18:15:00Z","v":4671,"vw":113.946197},{"c":113.585,"h":113.83,"l":113.585,"n":120,"o":113.83,"t":"2026-09-23T18:30:00Z","v":1558,"vw":113.69875},{"c":113.75,"h":113.75,"l":113.49,"n":222,"o":113.57,"t":"2026-09-23T18:45:00Z","v":3959,"vw":113.613245},{"c":113.49,"h":113.79,"l":113.42,"n":267,"o":113.78,"t":"2026-09-23T19:00:00Z","v":5045,"vw":113.648114},{"c":113.585,"h":113.585,"l":113.32,"n":311,"o":113.585,"t":"2026-09-23T19:15:00Z","v":8231,"vw":113.499723},{"c":113.64,"h":113.73,"l":113.585,"n":431,"o":113.585,"t":"2026-09-23T19:30:00Z","v":9062,"vw":113.666837},{"c":113.255,"h":113.76,"l":113.255,"n":1578,"o":113.64,"t":"2026-09-23T19:45:00Z","v":29916,"vw":113.50803},{"c":113.25,"h":113.25,"l":113.25,"n":35,"o":113.25,"t":"2026-09-23T20:00:00Z","v":136004,"vw":113.25},{"c":111.995,"h":112.52,"l":111.995,"n":80,"o":112.47,"t":"2026-09-24T13:30:00Z","v":4829,"vw":112.438023},{"c":112.395,"h":112.7,"l":111.545,"n":114,"o":111.57,"t":"2026-09-24T13:45:00Z","v":4456,"vw":112.262889},{"c":112.59,"h":112.84,"l":112.395,"n":115,"o":112.395,"t":"2026-09-24T14:00:00Z","v":4320,"vw":112.564101},{"c":112.185,"h":112.3814,"l":112.1,"n":60,"o":112.15,"t":"2026-09-24T14:15:00Z","v":3760,"vw":112.208616},{"c":111.96,"h":112.27,"l":111.92,"n":260,"o":112.18,"t":"2026-09-24T14:30:00Z","v":12106,"vw":112.148402},{"c":112.045,"h":112.115,"l":111.81,"n":98,"o":111.81,"t":"2026-09-24T14:45:00Z","v":3468,"vw":112.0526},{"c":111.48,"h":112.045,"l":111.48,"n":175,"o":112.045,"t":"2026-09-24T15:00:00Z","v":4798,"vw":111.693598},{"c":111.13,"h":111.58,"l":111.13,"n":160,"o":111.57,"t":"2026-09-24T15:15:00Z","v":4183,"vw":111.416121},{"c":111.69,"h":111.83,"l":111.08,"n":365,"o":111.095,"t":"2026-09-24T15:30:00Z","v":21250,"vw":111.53061},{"c":112.14,"h":112.17,"l":111.5,"n":293,"o":111.65,"t":"2026-09-24T15:45:00Z","v":11643,"vw":111.935229},{"c":112.74,"h":112.74,"l":112.08,"n":309,"o":112.175,"t":"2026-09-24T16:00:00Z","v":11308,"vw":112.386848},{"c":113.39,"h":113.97,"l":112.73,"n":464,"o":113.06,"t":"2026-09-24T16:15:00Z","v":17561,"vw":113.383742},{"c":113.7,"h":113.93,"l":113.15,"n":353,"o":113.365,"t":"2026-09-24T16:30:00Z","v":14206,"vw":113.528714},{"c":113.5,"h":113.65,"l":113.02,"n":374,"o":113.46,"t":"2026-09-24T16:45:00Z","v":12730,"vw":113.316325},{"c":113.475,"h":113.66,"l":113.3,"n":302,"o":113.37,"t":"2026-09-24T17:00:00Z","v":11304,"vw":113.458326},{"c":112.99,"h":113.495,"l":112.95,"n":248,"o":113.37,"t":"2026-09-24T17:15:00Z","v":8284,"vw":113.216255},{"c":112.72,"h":113.175,"l":112.72,"n":272,"o":113.11,"t":"2026-09-24T17:30:00Z","v":13496,"vw":112.952897},{"c":113.03,"h":113.08,"l":112.72,"n":379,"o":112.855,"t":"2026-09-24T17:45:00Z","v":12385,"vw":112.9354},{"c":112.92,"h":113.08,"l":112.64,"n":486,"o":113.08,"t":"2026-09-24T18:00:00Z","v":18500,"vw":112.820638},{"c":112.92,"h":113.025,"l":112.61,"n":414,"o":112.94,"t":"2026-09-24T18:15:00Z","v":14535,"vw":112.830666},{"c":112.8675,"h":112.97,"l":112.655,"n":176,"o":112.94,"t":"2026-09-24T18:30:00Z","v":3455,"vw":112.804575},{"c":112.67,"h":112.834,"l":112.57,"n":158,"o":112.8,"t":"2026-09-24T18:45:00Z","v":3734,"vw":112.717882},{"c":112.4,"h":112.585,"l":112.4,"n":192,"o":112.57,"t":"2026-09-24T19:00:00Z","v":5582,"vw":112.466521},{"c":112.26,"h":112.45,"l":112.21,"n":274,"o":112.385,"t":"2026-09-24T19:15:00Z","v":7672,"vw":112.303782},{"c":112.44,"h":112.44,"l":112.2,"n":522,"o":112.3,"t":"2026-09-24T19:30:00Z","v":22755,"vw":112.26433},{"c":112.855,"h":113.07,"l":112.36,"n":1563,"o":112.44,"t":"2026-09-24T19:45:00Z","v":44039,"vw":112.796262},{"c":112.78,"h":112.78,"l":112.78,"n":44,"o":112.78,"t":"2026-09-24T20:00:00Z","v":84474,"vw":112.78},{"c":114.17,"h":114.24,"l":112.66,"n":83,"o":113.28,"t":"2026-09-25T13:30:00Z","v":6469,"vw":113.485934},{"c":114.14,"h":114.18,"l":113.1,"n":98,"o":113.42,"t":"2026-09-25T13:45:00Z","v":4505,"vw":113.544163},{"c":113.09,"h":113.83,"l":112.91,"n":79,"o":113.83,"t":"2026-09-25T14:00:00Z","v":3062,"vw":113.421738},{"c":113.25,"h":113.3,"l":113.22,"n":45,"o":113.3,"t":"2026-09-25T14:15:00Z","v":1471,"vw":113.253143},{"c":113.125,"h":113.19,"l":113.1,"n":86,"o":113.19,"t":"2026-09-25T14:30:00Z","v":2233,"vw":113.143435},{"c":113.35,"h":113.57,"l":113.1875,"n":292,"o":113.195,"t":"2026-09-25T14:45:00Z","v":13869,"vw":113.347877},{"c":113.52,"h":113.75,"l":113.3,"n":248,"o":113.49,"t":"2026-09-25T15:00:00Z","v":6733,"vw":113.509062},{"c":113.41,"h":113.695,"l":113.41,"n":101,"o":113.52,"t":"2026-09-25T15:15:00Z","v":2016,"vw":113.584362},{"c":113.33,"h":113.71,"l":113.33,"n":259,"o":113.67,"t":"2026-09-25T15:30:00Z","v":7096,"vw":113.560702},{"c":113.83,"h":113.83,"l":113.41,"n":180,"o":113.41,"t":"2026-09-25T15:45:00Z","v":5105,"vw":113.6114},{"c":114.36,"h":114.6,"l":114.02,"n":242,"o":114.02,"t":"2026-09-25T16:00:00Z","v":9640,"vw":114.258362},{"c":114.215,"h":114.34,"l":114.13,"n":182,"o":114.25,"t":"2026-09-25T16:15:00Z","v":4608,"vw":114.21948},{"c":114.26,"h":114.52,"l":114.26,"n":154,"o":114.31,"t":"2026-09-25T16:30:00Z","v":4329,"vw":114.386988},{"c":113.98,"h":114.15,"l":113.935,"n":74,"o":114.15,"t":"2026-09-25T16:45:00Z","v":1721,"vw":114.033412},{"c":114.03,"h":114.13,"l":113.98,"n":184,"o":113.98,"t":"2026-09-25T17:00:00Z","v":5549,"vw":114.050905},{"c":114.085,"h":114.15,"l":113.89,"n":171,"o":113.94,"t":"2026-09-25T17:15:00Z","v":4805,"vw":114.045251},{"c":114.365,"h":114.365,"l":113.94,"n":247,"o":114.08,"t":"2026-09-25T17:30:00Z","v":7279,"vw":114.084129},{"c":114.79,"h":114.79,"l":114.4,"n":217,"o":114.4,"t":"2026-09-25T17:45:00Z","v":5589,"vw":114.600389},{"c":114.555,"h":114.76,"l":114.4298,"n":466,"o":114.685,"t":"2026-09-25T18:00:00Z","v":22208,"vw":114.604725},{"c":114.335,"h":114.6,"l":114.335,"n":104,"o":114.52,"t":"2026-09-25T18:15:00Z","v":3651,"vw":114.526113},{"c":114.37,"h":114.42,"l":114.23,"n":161,"o":114.35,"t":"2026-09-25T18:30:00Z","v":5034,"vw":114.301757},{"c":114.27,"h":114.385,"l":114.27,"n":144,"o":114.385,"t":"2026-09-25T18:45:00Z","v":2937,"vw":114.337915},{"c":114.5,"h":114.57,"l":114.205,"n":392,"o":114.31,"t":"2026-09-25T19:00:00Z","v":10609,"vw":114.365473},{"c":114.48,"h":114.64,"l":114.46,"n":190,"o":114.525,"t":"2026-09-25T19:15:00Z","v":3867,"vw":114.556223},{"c":114.94,"h":115.05,"l":114.5,"n":608,"o":114.5,"t":"2026-09-25T19:30:00Z","v":14010,"vw":114.829779},{"c":114.71,"h":115.3,"l":114.61,"n":1938,"o":114.945,"t":"2026-09-25T19:45:00Z","v":95810,"vw":115.013289},{"c":114.75,"h":114.75,"l":114.75,"n":27,"o":114.75,"t":"2026-09-25T20:00:00Z","v":83903,"vw":114.75},{"c":115.57,"h":115.59,"l":114.18,"n":151,"o":114.28,"t":"2026-09-28T13:30:00Z","v":7682,"vw":114.680617},{"c":115.51,"h":115.575,"l":114.84,"n":253,"o":115.34,"t":"2026-09-28T13:45:00Z","v":6822,"vw":115.240322},{"c":115.58,"h":115.975,"l":115.38,"n":363,"o":115.57,"t":"2026-09-28T14:00:00Z","v":7262,"vw":115.647322},{"c":116,"h":116,"l":115.545,"n":150,"o":115.71,"t":"2026-09-28T14:15:00Z","v":2997,"vw":115.78},{"c":115.45,"h":115.84,"l":115.39,"n":268,"o":115.63,"t":"2026-09-28T14:30:00Z","v":4158,"vw":115.58947},{"c":114.14,"h":115.34,"l":114.12,"n":169,"o":115.34,"t":"2026-09-28T14:45:00Z","v":5657,"vw":115.02614},{"c":113.54,"h":114.41,"l":113.54,"n":195,"o":114.41,"t":"2026-09-28T15:00:00Z","v":3856,"vw":113.983},{"c":113.83,"h":113.83,"l":113.12,"n":244,"o":113.665,"t":"2026-09-28T15:15:00Z","v":6026,"vw":113.429904},{"c":113.39,"h":113.98,"l":113.39,"n":249,"o":113.84,"t":"2026-09-28T15:30:00Z","v":6073,"vw":113.775678},{"c":113.52,"h":113.55,"l":113.42,"n":70,"o":113.42,"t":"2026-09-28T15:45:00Z","v":1229,"vw":113.503333},{"c":113.82,"h":113.99,"l":113.63,"n":311,"o":113.63,"t":"2026-09-28T16:00:00Z","v":11667,"vw":113.901803},{"c":114.9,"h":114.91,"l":114.04,"n":487,"o":114.07,"t":"2026-09-28T16:15:00Z","v":10617,"vw":114.476318},{"c":113.8492,"h":114.46,"l":113.84,"n":67,"o":114.46,"t":"2026-09-28T16:30:00Z","v":2026,"vw":114.140362},{"c":114.195,"h":114.22,"l":113.9,"n":204,"o":114.11,"t":"2026-09-28T16:45:00Z","v":4745,"vw":114.119565},{"c":115.015,"h":115.48,"l":114.22,"n":489,"o":114.37,"t":"2026-09-28T17:00:00Z","v":16577,"vw":114.718},{"c":114.82,"h":114.85,"l":114.72,"n":143,"o":114.74,"t":"2026-09-28T17:15:00Z","v":2191,"vw":114.787778},{"c":114.645,"h":114.96,"l":114.5,"n":137,"o":114.84,"t":"2026-09-28T17:30:00Z","v":3539,"vw":114.716405},{"c":114.82,"h":114.93,"l":114.78,"n":170,"o":114.78,"t":"2026-09-28T17:45:00Z","v":3992,"vw":114.846366},{"c":114.64,"h":114.82,"l":114.57,"n":175,"o":114.82,"t":"2026-09-28T18:00:00Z","v":5048,"vw":114.728832},{"c":114.87,"h":114.9,"l":114.705,"n":264,"o":114.8,"t":"2026-09-28T18:15:00Z","v":6980,"vw":114.825715},{"c":114.895,"h":115.125,"l":114.895,"n":212,"o":114.97,"t":"2026-09-28T18:30:00Z","v":4926,"vw":115.042536},{"c":114.97,"h":115.07,"l":114.835,"n":218,"o":114.895,"t":"2026-09-28T18:45:00Z","v":4594,"vw":114.97623},{"c":114.94,"h":114.95,"l":114.8,"n":319,"o":114.92,"t":"2026-09-28T19:00:00Z","v":7934,"vw":114.865994},{"c":115.34,"h":115.34,"l":114.87,"n":506,"o":114.955,"t":"2026-09-28T19:15:00Z","v":15765,"vw":115.03199},{"c":115.63,"h":115.65,"l":115.185,"n":795,"o":115.4,"t":"2026-09-28T19:30:00Z","v":20088,"vw":115.385262},{"c":115,"h":115.64,"l":114.81,"n":2243,"o":115.575,"t":"2026-09-28T19:45:00Z","v":79327,"vw":115.193036},{"c":115.01,"h":115.06,"l":115.01,"n":45,"o":115.06,"t":"2026-09-28T20:00:00Z","v":115495,"vw":115.010053},{"c":116.51,"h":116.51,"l":114.71,"n":195,"o":115.35,"t":"2026-09-29T13:30:00Z","v":12079,"vw":115.689934},{"c":115.45,"h":116.63,"l":115.08,"n":87,"o":116.425,"t":"2026-09-29T13:45:00Z","v":6967,"vw":115.563391},{"c":114.405,"h":115.035,"l":114.405,"n":108,"o":115.035,"t":"2026-09-29T14:00:00Z","v":4580,"vw":114.688863},{"c":114.115,"h":114.205,"l":113.86,"n":105,"o":114.205,"t":"2026-09-29T14:15:00Z","v":3556,"vw":113.938782},{"c":115.03,"h":115.03,"l":113.8,"n":200,"o":113.99,"t":"2026-09-29T14:30:00Z","v":5272,"vw":114.397716},{"c":114.315,"h":115.03,"l":114.3,"n":127,"o":115.03,"t":"2026-09-29T14:45:00Z","v":5076,"vw":114.75982},{"c":114.58,"h":114.79,"l":114.43,"n":135,"o":114.43,"t":"2026-09-29T15:00:00Z","v":7198,"vw":114.653412},{"c":113.92,"h":114.8,"l":113.92,"n":160,"o":114.77,"t":"2026-09-29T15:15:00Z","v":5097,"vw":114.533679},{"c":114.28,"h":114.57,"l":114.04,"n":164,"o":114.04,"t":"2026-09-29T15:30:00Z","v":6003,"vw":114.47129},{"c":114.63,"h":114.63,"l":114.4925,"n":134,"o":114.505,"t":"2026-09-29T15:45:00Z","v":4100,"vw":114.53824},{"c":114.715,"h":114.84,"l":114.44,"n":210,"o":114.56,"t":"2026-09-29T16:00:00Z","v":7185,"vw":114.585253},{"c":114.695,"h":114.75,"l":114.535,"n":84,"o":114.75,"t":"2026-09-29T16:15:00Z","v":4043,"vw":114.695863},{"c":114.56,"h":114.79,"l":114.55,"n":118,"o":114.77,"t":"2026-09-29T16:30:00Z","v":3386,"vw":114.628125},{"c":114.575,"h":114.605,"l":114.5,"n":94,"o":114.56,"t":"2026-09-29T16:45:00Z","v":1860,"vw":114.547904},{"c":114.52,"h":114.585,"l":114.3321,"n":158,"o":114.56,"t":"2026-09-29T17:00:00Z","v":4668,"vw":114.505552},{"c":114.46,"h":114.63,"l":114.46,"n":79,"o":114.625,"t":"2026-09-29T17:15:00Z","v":1717,"vw":114.565738},{"c":114.405,"h":114.5,"l":114.31,"n":158,"o":114.5,"t":"2026-09-29T17:30:00Z","v":4552,"vw":114.384995},{"c":114.34,"h":114.615,"l":114.34,"n":205,"o":114.48,"t":"2026-09-29T17:45:00Z","v":5267,"vw":114.517476},{"c":114.27,"h":114.63,"l":114.23,"n":310,"o":114.325,"t":"2026-09-29T18:00:00Z","v":8106,"vw":114.358102},{"c":114.34,"h":114.46,"l":114.24,"n":266,"o":114.31,"t":"2026-09-29T18:15:00Z","v":6264,"vw":114.328856},{"c":114.405,"h":114.76,"l":114.235,"n":326,"o":114.275,"t":"2026-09-29T18:30:00Z","v":7896,"vw":114.441425},{"c":114.5,"h":114.65,"l":114.405,"n":166,"o":114.56,"t":"2026-09-29T18:45:00Z","v":3679,"vw":114.509313},{"c":114.66,"h":114.66,"l":114.435,"n":300,"o":114.475,"t":"2026-09-29T19:00:00Z","v":6864,"vw":114.541235},{"c":114.64,"h":114.78,"l":114.44,"n":465,"o":114.58,"t":"2026-09-29T19:15:00Z","v":13302,"vw":114.613746},{"c":114.56,"h":114.75,"l":114.495,"n":632,"o":114.62,"t":"2026-09-29T19:30:00Z","v":22521,"vw":114.643969},{"c":114.3,"h":114.67,"l":114.26,"n":1821,"o":114.65,"t":"2026-09-29T19:45:00Z","v":77722,"vw":114.449767},{"c":114.26,"h":114.33,"l":114.26,"n":42,"o":114.33,"t":"2026-09-29T20:00:00Z","v":85593,"vw":114.261756},{"c":114,"h":114.53,"l":113.01,"n":69,"o":114.53,"t":"2026-09-30T13:30:00Z","v":4677,"vw":114.234697},{"c":114.23,"h":114.46,"l":113.68,"n":89,"o":113.68,"t":"2026-09-30T13:45:00Z","v":3450,"vw":114.094922},{"c":113.185,"h":114.215,"l":113.0001,"n":257,"o":114.215,"t":"2026-09-30T14:00:00Z","v":19451,"vw":113.76239},{"c":112.7,"h":113.38,"l":112.7,"n":302,"o":113.185,"t":"2026-09-30T14:15:00Z","v":9541,"vw":113.159163},{"c":112.575,"h":112.6975,"l":112.25,"n":228,"o":112.6975,"t":"2026-09-30T14:30:00Z","v":6370,"vw":112.503112},{"c":112.525,"h":112.595,"l":112.255,"n":192,"o":112.595,"t":"2026-09-30T14:45:00Z","v":5507,"vw":112.374253},{"c":112.755,"h":112.93,"l":112.545,"n":280,"o":112.565,"t":"2026-09-30T15:00:00Z","v":6296,"vw":112.785326},{"c":111.82,"h":112.88,"l":111.695,"n":287,"o":112.755,"t":"2026-09-30T15:15:00Z","v":10233,"vw":112.441718},{"c":111.46,"h":111.775,"l":111.3,"n":138,"o":111.775,"t":"2026-09-30T15:30:00Z","v":3833,"vw":111.57083},{"c":111.14,"h":111.56,"l":111.105,"n":242,"o":111.43,"t":"2026-09-30T15:45:00Z","v":6794,"vw":111.352697},{"c":111.16,"h":111.325,"l":111.14,"n":265,"o":111.29,"t":"2026-09-30T16:00:00Z","v":8092,"vw":111.227887},{"c":111.25,"h":111.32,"l":111.13,"n":236,"o":111.29,"t":"2026-09-30T16:15:00Z","v":8574,"vw":111.243467},{"c":111.54,"h":111.61,"l":111.265,"n":325,"o":111.265,"t":"2026-09-30T16:30:00Z","v":9265,"vw":111.445625},{"c":111.505,"h":111.6,"l":111.46,"n":161,"o":111.47,"t":"2026-09-30T16:45:00Z","v":7051,"vw":111.532877},{"c":111.235,"h":111.57,"l":111.235,"n":118,"o":111.505,"t":"2026-09-30T17:00:00Z","v":3170,"vw":111.427554},{"c":111.14,"h":111.3,"l":110.89,"n":268,"o":111.3,"t":"2026-09-30T17:15:00Z","v":7991,"vw":111.066296},{"c":111.26,"h":111.33,"l":111.075,"n":197,"o":111.075,"t":"2026-09-30T17:30:00Z","v":6525,"vw":111.196325},{"c":111.215,"h":111.32,"l":111.155,"n":134,"o":111.25,"t":"2026-09-30T17:45:00Z","v":4405,"vw":111.23552},{"c":111.145,"h":111.185,"l":110.89,"n":190,"o":111.18,"t":"2026-09-30T18:00:00Z","v":5158,"vw":111.070971},{"c":111.15,"h":111.27,"l":111,"n":320,"o":111.1,"t":"2026-09-30T18:15:00Z","v":8458,"vw":111.134373},{"c":111.125,"h":111.24,"l":111.05,"n":252,"o":111.22,"t":"2026-09-30T18:30:00Z","v":7374,"vw":111.163795},{"c":111.34,"h":111.35,"l":110.9625,"n":570,"o":111.145,"t":"2026-09-30T18:45:00Z","v":13595,"vw":111.156593},{"c":110.98,"h":111.32,"l":110.96,"n":309,"o":111.32,"t":"2026-09-30T19:00:00Z","v":8068,"vw":111.127091},{"c":110.955,"h":111.22,"l":110.86,"n":316,"o":111.065,"t":"2026-09-30T19:15:00Z","v":10881,"vw":111.055951},{"c":111.295,"h":111.58,"l":110.98,"n":575,"o":110.98,"t":"2026-09-30T19:30:00Z","v":16890,"vw":111.256718},{"c":110.76,"h":111.72,"l":110.76,"n":1924,"o":111.295,"t":"2026-09-30T19:45:00Z","v":73007,"vw":111.235237},{"c":110.79,"h":110.79,"l":110.79,"n":32,"o":110.79,"t":"2026-09-30T20:00:00Z","v":150311,"vw":110.79},{"c":109.95,"h":111.335,"l":109.83,"n":171,"o":110.37,"t":"2026-10-01T13:30:00Z","v":9207,"vw":110.389538},{"c":110.67,"h":110.9899,"l":109.45,"n":139,"o":110.23,"t":"2026-10-01T13:45:00Z","v":7977,"vw":110.266719},{"c":110.36,"h":110.67,"l":109.58,"n":210,"o":110.67,"t":"2026-10-01T14:00:00Z","v":11974,"vw":110.397485},{"c":110.65,"h":110.77,"l":110.38,"n":102,"o":110.565,"t":"2026-10-01T14:15:00Z","v":2934,"vw":110.602096},{"c":111.77,"h":111.77,"l":110.79,"n":230,"o":110.79,"t":"2026-10-01T14:30:00Z","v":19958,"vw":111.246989},{"c":111.77,"h":112.01,"l":111.45,"n":272,"o":112.01,"t":"2026-10-01T14:45:00Z","v":8035,"vw":111.694938},{"c":111.82,"h":111.82,"l":111.44,"n":137,"o":111.77,"t":"2026-10-01T15:00:00Z","v":2435,"vw":111.575808},{"c":112.23,"h":112.355,"l":111.86,"n":227,"o":111.92,"t":"2026-10-01T15:15:00Z","v":6219,"vw":112.120075},{"c":112.32,"h":112.78,"l":112.19,"n":294,"o":112.19,"t":"2026-10-01T15:30:00Z","v":6994,"vw":112.459546},{"c":112.845,"h":112.845,"l":112.385,"n":158,"o":112.61,"t":"2026-10-01T15:45:00Z","v":3122,"vw":112.581298},{"c":112.82,"h":112.99,"l":112.82,"n":151,"o":112.875,"t":"2026-10-01T16:00:00Z","v":4364,"vw":112.924602},{"c":113.47,"h":113.48,"l":112.865,"n":334,"o":112.865,"t":"2026-10-01T16:15:00Z","v":17710,"vw":113.32185},{"c":114.225,"h":114.225,"l":113.63,"n":352,"o":113.65,"t":"2026-10-01T16:30:00Z","v":10539,"vw":113.837371},{"c":113.9,"h":114.135,"l":113.675,"n":136,"o":114.08,"t":"2026-10-01T16:45:00Z","v":3464,"vw":113.941873},{"c":114.07,"h":114.24,"l":113.8,"n":248,"o":113.9,"t":"2026-10-01T17:00:00Z","v":7163,"vw":114.040359},{"c":114.4,"h":114.43,"l":114.14,"n":206,"o":114.25,"t":"2026-10-01T17:15:00Z","v":5227,"vw":114.241619},{"c":114.47,"h":114.955,"l":114.38,"n":296,"o":114.38,"t":"2026-10-01T17:30:00Z","v":7350,"vw":114.586284},{"c":113.64,"h":114.54,"l":113.64,"n":221,"o":114.5,"t":"2026-10-01T17:45:00Z","v":6238,"vw":113.986535},{"c":113.16,"h":113.5,"l":112.31,"n":559,"o":113.5,"t":"2026-10-01T18:00:00Z","v":71233,"vw":112.905675},{"c":112.845,"h":113.345,"l":112.82,"n":330,"o":113.285,"t":"2026-10-01T18:15:00Z","v":11704,"vw":113.057392},{"c":112.655,"h":113.12,"l":112.51,"n":374,"o":112.84,"t":"2026-10-01T18:30:00Z","v":47232,"vw":112.805712},{"c":112.8,"h":112.8,"l":112.5,"n":254,"o":112.665,"t":"2026-10-01T18:45:00Z","v":12117,"vw":112.642771},{"c":112.395,"h":112.7,"l":112.37,"n":252,"o":112.7,"t":"2026-10-01T19:00:00Z","v":6857,"vw":112.51831},{"c":112.365,"h":112.645,"l":112.33,"n":390,"o":112.435,"t":"2026-10-01T19:15:00Z","v":16703,"vw":112.502487},{"c":112.34,"h":112.54,"l":112.25,"n":468,"o":112.33,"t":"2026-10-01T19:30:00Z","v":13970,"vw":112.362831},{"c":112.21,"h":112.55,"l":111.92,"n":1939,"o":112.34,"t":"2026-10-01T19:45:00Z","v":78411,"vw":112.316956},{"c":112.17,"h":112.17,"l":112.17,"n":36,"o":112.17,"t":"2026-10-01T20:00:00Z","v":108561,"vw":112.17},{"c":114.45,"h":114.71,"l":113.95,"n":280,"o":114.17,"t":"2026-10-02T13:30:00Z","v":17540,"vw":114.271758},{"c":115.28,"h":115.925,"l":114.19,"n":389,"o":114.77,"t":"2026-10-02T13:45:00Z","v":16916,"vw":115.22937},{"c":114.65,"h":115.28,"l":114.37,"n":329,"o":115.28,"t":"2026-10-02T14:00:00Z","v":6120,"vw":114.625087},{"c":115.04,"h":115.23,"l":114.62,"n":160,"o":114.635,"t":"2026-10-02T14:15:00Z","v":3999,"vw":114.992475},{"c":116.3,"h":116.53,"l":114.865,"n":396,"o":115.16,"t":"2026-10-02T14:30:00Z","v":15861,"vw":115.651865},{"c":116.935,"h":116.98,"l":116.37,"n":461,"o":116.38,"t":"2026-10-02T14:45:00Z","v":12224,"vw":116.694127},{"c":116.37,"h":116.99,"l":116.24,"n":443,"o":116.97,"t":"2026-10-02T15:00:00Z","v":12312,"vw":116.684173},{"c":116.51,"h":116.51,"l":115.921,"n":293,"o":116.37,"t":"2026-10-02T15:15:00Z","v":9303,"vw":116.33502},{"c":116.81,"h":117.15,"l":116.63,"n":390,"o":116.63,"t":"2026-10-02T15:30:00Z","v":16226,"vw":116.880041},{"c":117.27,"h":117.42,"l":117.02,"n":371,"o":117.02,"t":"2026-10-02T15:45:00Z","v":9534,"vw":117.236275},{"c":117.02,"h":117.255,"l":116.85,"n":264,"o":117.25,"t":"2026-10-02T16:00:00Z","v":7835,"vw":117.076953},{"c":117.34,"h":117.34,"l":116.91,"n":490,"o":116.94,"t":"2026-10-02T16:15:00Z","v":14102,"vw":117.040007},{"c":116.94,"h":117.4025,"l":116.77,"n":269,"o":117.32,"t":"2026-10-02T16:30:00Z","v":8131,"vw":117.093591},{"c":117.35,"h":117.35,"l":116.93,"n":239,"o":116.93,"t":"2026-10-02T16:45:00Z","v":6478,"vw":117.142096},{"c":117.15,"h":117.4,"l":117.15,"n":367,"o":117.37,"t":"2026-10-02T17:00:00Z","v":9778,"vw":117.269474},{"c":116.85,"h":117.21,"l":116.85,"n":260,"o":117.14,"t":"2026-10-02T17:15:00Z","v":8952,"vw":117.070667},{"c":116.88,"h":116.99,"l":116.79,"n":223,"o":116.85,"t":"2026-10-02T17:30:00Z","v":9804,"vw":116.878811},{"c":116.74,"h":116.96,"l":116.64,"n":318,"o":116.96,"t":"2026-10-02T17:45:00Z","v":11241,"vw":116.805814},{"c":116.895,"h":116.93,"l":116.74,"n":242,"o":116.84,"t":"2026-10-02T18:00:00Z","v":6980,"vw":116.857546},{"c":116.61,"h":116.91,"l":116.59,"n":312,"o":116.91,"t":"2026-10-02T18:15:00Z","v":11789,"vw":116.727106},{"c":116.77,"h":116.845,"l":116.715,"n":293,"o":116.74,"t":"2026-10-02T18:30:00Z","v":8725,"vw":116.777633},{"c":117.07,"h":117.07,"l":116.77,"n":428,"o":116.85,"t":"2026-10-02T18:45:00Z","v":13962,"vw":116.892731},{"c":116.77,"h":117.11,"l":116.65,"n":506,"o":117.08,"t":"2026-10-02T19:00:00Z","v":13734,"vw":116.964965},{"c":116.705,"h":116.83,"l":116.65,"n":374,"o":116.81,"t":"2026-10-02T19:15:00Z","v":9114,"vw":116.750754},{"c":116.78,"h":116.88,"l":116.54,"n":732,"o":116.76,"t":"2026-10-02T19:30:00Z","v":19493,"vw":116.771231},{"c":116.42,"h":116.77,"l":115.98,"n":1780,"o":116.755,"t":"2026-10-02T19:45:00Z","v":57855,"vw":116.363025},{"c":116.34,"h":116.34,"l":116.34,"n":57,"o":116.34,"t":"2026-10-02T20:00:00Z","v":130334,"vw":116.34},{"c":114.97,"h":116.28,"l":114.97,"n":280,"o":115.4,"t":"2026-10-05T13:30:00Z","v":6503,"vw":115.940082},{"c":115.345,"h":115.35,"l":114.79,"n":55,"o":114.79,"t":"2026-10-05T13:45:00Z","v":2538,"vw":115.006035},{"c":116.21,"h":116.25,"l":115.455,"n":253,"o":115.535,"t":"2026-10-05T14:00:00Z","v":33003,"vw":115.977855},{"c":117.2,"h":117.465,"l":117,"n":210,"o":117.12,"t":"2026-10-05T14:15:00Z","v":11271,"vw":117.144443},{"c":117.15,"h":117.15,"l":116.805,"n":83,"o":116.92,"t":"2026-10-05T14:30:00Z","v":2489,"vw":116.993438},{"c":117.475,"h":117.59,"l":117.14,"n":141,"o":117.385,"t":"2026-10-05T14:45:00Z","v":6147,"vw":117.243134},{"c":117.8099,"h":117.8099,"l":117.27,"n":181,"o":117.27,"t":"2026-10-05T15:00:00Z","v":3416,"vw":117.466997},{"c":117.755,"h":117.89,"l":117.615,"n":182,"o":117.615,"t":"2026-10-05T15:15:00Z","v":3514,"vw":117.791945},{"c":117.78,"h":117.79,"l":117.505,"n":153,"o":117.79,"t":"2026-10-05T15:30:00Z","v":4835,"vw":117.639811},{"c":117.8,"h":117.92,"l":117.575,"n":112,"o":117.575,"t":"2026-10-05T15:45:00Z","v":2443,"vw":117.826153},{"c":118.205,"h":118.205,"l":117.775,"n":171,"o":117.92,"t":"2026-10-05T16:00:00Z","v":2605,"vw":118.011861},{"c":117.91,"h":118.14,"l":117.91,"n":140,"o":118.095,"t":"2026-10-05T16:15:00Z","v":6648,"vw":118.007224},{"c":118.195,"h":118.26,"l":117.91,"n":287,"o":117.95,"t":"2026-10-05T16:30:00Z","v":7857,"vw":117.989014},{"c":118.22,"h":118.32,"l":117.97,"n":188,"o":118.32,"t":"2026-10-05T16:45:00Z","v":5687,"vw":118.106721},{"c":118.075,"h":118.245,"l":117.99,"n":179,"o":118.22,"t":"2026-10-05T17:00:00Z","v":4127,"vw":118.147388},{"c":118.125,"h":118.335,"l":117.97,"n":177,"o":118.17,"t":"2026-10-05T17:15:00Z","v":7364,"vw":118.145962},{"c":118.45,"h":118.45,"l":117.93,"n":278,"o":118.13,"t":"2026-10-05T17:30:00Z","v":9436,"vw":118.092755},{"c":118.7,"h":118.7,"l":118.26,"n":187,"o":118.26,"t":"2026-10-05T17:45:00Z","v":3092,"vw":118.467941},{"c":118.95,"h":118.995,"l":118.705,"n":260,"o":118.705,"t":"2026-10-05T18:00:00Z","v":8159,"vw":118.844284},{"c":118.99,"h":118.99,"l":118.62,"n":235,"o":118.95,"t":"2026-10-05T18:15:00Z","v":4069,"vw":118.811428},{"c":118.955,"h":119.03,"l":118.835,"n":461,"o":118.89,"t":"2026-10-05T18:30:00Z","v":19667,"vw":118.918601},{"c":118.56,"h":118.95,"l":118.415,"n":341,"o":118.82,"t":"2026-10-05T18:45:00Z","v":12003,"vw":118.622796},{"c":118.72,"h":118.72,"l":118.54,"n":346,"o":118.58,"t":"2026-10-05T19:00:00Z","v":8954,"vw":118.603146},{"c":118.25,"h":118.75,"l":118.25,"n":341,"o":118.75,"t":"2026-10-05T19:15:00Z","v":13642,"vw":118.535164},{"c":118.055,"h":118.22,"l":117.75,"n":518,"o":118.14,"t":"2026-10-05T19:30:00Z","v":16253,"vw":118.058899},{"c":116.41,"h":118.03,"l":116.3,"n":1963,"o":118.03,"t":"2026-10-05T19:45:00Z","v":82098,"vw":116.845761},{"c":116.43,"h":116.43,"l":116.43,"n":58,"o":116.43,"t":"2026-10-05T20:00:00Z","v":195344,"vw":116.43},{"c":116.915,"h":116.98,"l":114.1599,"n":114,"o":116.98,"t":"2026-10-06T13:30:00Z","v":4052,"vw":116.76268},{"c":117.055,"h":117.54,"l":116.46,"n":139,"o":116.56,"t":"2026-10-06T13:45:00Z","v":2446,"vw":116.793977},{"c":117.46,"h":117.72,"l":116.88,"n":211,"o":117.195,"t":"2026-10-06T14:00:00Z","v":7033,"vw":117.349971},{"c":116.585,"h":117.1,"l":116.5625,"n":76,"o":117.1,"t":"2026-10-06T14:15:00Z","v":1733,"vw":116.818778},{"c":117.16,"h":117.39,"l":116.375,"n":265,"o":116.6,"t":"2026-10-06T14:30:00Z","v":8728,"vw":116.690291},{"c":117.145,"h":117.46,"l":117.005,"n":406,"o":117.19,"t":"2026-10-06T14:45:00Z","v":7431,"vw":117.247369},{"c":118.03,"h":118.1,"l":117.39,"n":351,"o":117.39,"t":"2026-10-06T15:00:00Z","v":7512,"vw":117.770798},{"c":118.01,"h":118.27,"l":117.96,"n":327,"o":118.14,"t":"2026-10-06T15:15:00Z","v":5517,"vw":118.088712},{"c":117.91,"h":118.08,"l":117.765,"n":275,"o":117.995,"t":"2026-10-06T15:30:00Z","v":5385,"vw":117.925019},{"c":117.44,"h":117.9,"l":117.44,"n":361,"o":117.77,"t":"2026-10-06T15:45:00Z","v":8585,"vw":117.714233},{"c":117.74,"h":117.82,"l":117.48,"n":386,"o":117.58,"t":"2026-10-06T16:00:00Z","v":8115,"vw":117.688882},{"c":117.69,"h":117.88,"l":117.53,"n":337,"o":117.81,"t":"2026-10-06T16:15:00Z","v":10702,"vw":117.699108},{"c":117.64,"h":117.76,"l":117.555,"n":302,"o":117.68,"t":"2026-10-06T16:30:00Z","v":5011,"vw":117.662},{"c":117.715,"h":117.81,"l":117.635,"n":232,"o":117.71,"t":"2026-10-06T16:45:00Z","v":2708,"vw":117.693103},{"c":118.075,"h":118.075,"l":117.715,"n":305,"o":117.75,"t":"2026-10-06T17:00:00Z","v":3980,"vw":117.903713},{"c":118.02,"h":118.05,"l":117.74,"n":248,"o":117.955,"t":"2026-10-06T17:15:00Z","v":4624,"vw":117.914366},{"c":117.9,"h":118.07,"l":117.895,"n":102,"o":117.895,"t":"2026-10-06T17:30:00Z","v":1288,"vw":117.956185},{"c":117.845,"h":118.02,"l":117.77,"n":329,"o":118.02,"t":"2026-10-06T17:45:00Z","v":8093,"vw":117.861845},{"c":117.83,"h":117.91,"l":117.76,"n":137,"o":117.805,"t":"2026-10-06T18:00:00Z","v":2366,"vw":117.825769},{"c":117.59,"h":117.825,"l":117.53,"n":333,"o":117.825,"t":"2026-10-06T18:15:00Z","v":8588,"vw":117.688195},{"c":117.5,"h":117.6,"l":117.43,"n":369,"o":117.59,"t":"2026-10-06T18:30:00Z","v":7820,"vw":117.494413},{"c":117.53,"h":117.56,"l":117.345,"n":307,"o":117.5,"t":"2026-10-06T18:45:00Z","v":5622,"vw":117.46993},{"c":117.45,"h":117.59,"l":117.39,"n":269,"o":117.53,"t":"2026-10-06T19:00:00Z","v":5457,"vw":117.476604},{"c":117.215,"h":117.61,"l":117.19,"n":492,"o":117.49,"t":"2026-10-06T19:15:00Z","v":16101,"vw":117.452385},{"c":117.465,"h":117.58,"l":117.11,"n":726,"o":117.29,"t":"2026-10-06T19:30:00Z","v":29108,"vw":117.288211},{"c":118.14,"h":118.21,"l":117.463,"n":1421,"o":117.463,"t":"2026-10-06T19:45:00Z","v":41460,"vw":117.897035},{"c":118.14,"h":118.14,"l":118.14,"n":40,"o":118.14,"t":"2026-10-06T20:00:00Z","v":96983,"vw":118.14},{"c":116.24,"h":116.9,"l":114.3501,"n":111,"o":116.12,"t":"2026-10-07T13:30:00Z","v":16176,"vw":116.311493},{"c":114.01,"h":116.435,"l":114.01,"n":275,"o":116.435,"t":"2026-10-07T13:45:00Z","v":104635,"vw":115.896354},{"c":114.22,"h":114.33,"l":113.76,"n":332,"o":113.7625,"t":"2026-10-07T14:00:00Z","v":27511,"vw":114.01564},{"c":113.94,"h":114.01,"l":113.24,"n":324,"o":114.01,"t":"2026-10-07T14:15:00Z","v":24679,"vw":113.748073},{"c":113.36,"h":114.22,"l":113.3,"n":681,"o":113.7,"t":"2026-10-07T14:30:00Z","v":100139,"vw":113.921289},{"c":112.845,"h":113.14,"l":112.65,"n":206,"o":113.14,"t":"2026-10-07T14:45:00Z","v":11689,"vw":112.896241},{"c":112.97,"h":113.02,"l":112.7,"n":304,"o":113.02,"t":"2026-10-07T15:00:00Z","v":20303,"vw":112.878219},{"c":112.3,"h":112.905,"l":112.205,"n":376,"o":112.875,"t":"2026-10-07T15:15:00Z","v":37341,"vw":112.655066},{"c":113.04,"h":113.04,"l":112.3075,"n":284,"o":112.3075,"t":"2026-10-07T15:30:00Z","v":7656,"vw":112.697755},{"c":113.22,"h":113.4,"l":112.87,"n":311,"o":112.91,"t":"2026-10-07T15:45:00Z","v":10068,"vw":113.096571},{"c":113.64,"h":113.65,"l":113.45,"n":270,"o":113.52,"t":"2026-10-07T16:00:00Z","v":14754,"vw":113.54671},{"c":113.64,"h":113.68,"l":113.495,"n":170,"o":113.495,"t":"2026-10-07T16:15:00Z","v":3670,"vw":113.578899},{"c":113.82,"h":113.85,"l":113.495,"n":218,"o":113.645,"t":"2026-10-07T16:30:00Z","v":8534,"vw":113.745254},{"c":113.61,"h":114.1675,"l":113.61,"n":357,"o":113.97,"t":"2026-10-07T16:45:00Z","v":10127,"vw":113.842893},{"c":114.64,"h":114.64,"l":113.6,"n":390,"o":113.62,"t":"2026-10-07T17:00:00Z","v":19818,"vw":114.164334},{"c":114.71,"h":115,"l":114.51,"n":366,"o":114.51,"t":"2026-10-07T17:15:00Z","v":12417,"vw":114.797907},{"c":115.09,"h":115.155,"l":114.75,"n":339,"o":114.82,"t":"2026-10-07T17:30:00Z","v":7125,"vw":114.963983},{"c":114.825,"h":115.17,"l":114.75,"n":249,"o":115.17,"t":"2026-10-07T17:45:00Z","v":4677,"vw":114.952525},{"c":114.655,"h":115.02,"l":114.54,"n":288,"o":114.825,"t":"2026-10-07T18:00:00Z","v":6694,"vw":114.849917},{"c":114.89,"h":114.89,"l":114.69,"n":405,"o":114.69,"t":"2026-10-07T18:15:00Z","v":9700,"vw":114.785828},{"c":114.575,"h":114.91,"l":114.56,"n":955,"o":114.835,"t":"2026-10-07T18:30:00Z","v":35234,"vw":114.819288},{"c":114.32,"h":114.84,"l":114.32,"n":347,"o":114.63,"t":"2026-10-07T18:45:00Z","v":16665,"vw":114.786462},{"c":114.59,"h":114.63,"l":114.25,"n":520,"o":114.42,"t":"2026-10-07T19:00:00Z","v":14311,"vw":114.431911},{"c":114.795,"h":114.87,"l":114.51,"n":570,"o":114.51,"t":"2026-10-07T19:15:00Z","v":14284,"vw":114.704361},{"c":114.865,"h":114.97,"l":114.655,"n":661,"o":114.93,"t":"2026-10-07T19:30:00Z","v":22210,"vw":114.814663},{"c":114.3,"h":114.865,"l":114.125,"n":2078,"o":114.865,"t":"2026-10-07T19:45:00Z","v":74992,"vw":114.387321},{"c":114.41,"h":114.41,"l":114.41,"n":45,"o":114.41,"t":"2026-10-07T20:00:00Z","v":146590,"vw":114.41},{"c":112.74,"h":115.38,"l":112.74,"n":124,"o":113.92,"t":"2026-10-08T13:30:00Z","v":14011,"vw":113.258046},{"c":112.59,"h":113.7,"l":112.59,"n":78,"o":113.525,"t":"2026-10-08T13:45:00Z","v":6272,"vw":113.11334},{"c":112.57,"h":113.09,"l":112.53,"n":130,"o":112.61,"t":"2026-10-08T14:00:00Z","v":6298,"vw":112.728239},{"c":112.57,"h":112.68,"l":112.57,"n":73,"o":112.68,"t":"2026-10-08T14:15:00Z","v":950,"vw":112.636667},{"c":111.76,"h":112.535,"l":111.76,"n":97,"o":112.535,"t":"2026-10-08T14:30:00Z","v":1571,"vw":112.222073},{"c":111.49,"h":111.91,"l":111.3,"n":317,"o":111.7199,"t":"2026-10-08T14:45:00Z","v":13215,"vw":111.665049},{"c":110.945,"h":111.625,"l":110.945,"n":128,"o":111.625,"t":"2026-10-08T15:00:00Z","v":2976,"vw":111.310493},{"c":111.46,"h":111.47,"l":110.915,"n":148,"o":110.915,"t":"2026-10-08T15:15:00Z","v":4183,"vw":111.266693},{"c":111.75,"h":111.75,"l":111.52,"n":223,"o":111.58,"t":"2026-10-08T15:30:00Z","v":6471,"vw":111.639761},{"c":111.63,"h":111.64,"l":111.52,"n":128,"o":111.595,"t":"2026-10-08T15:45:00Z","v":6232,"vw":111.585229},{"c":111.715,"h":111.88,"l":111.39,"n":637,"o":111.72,"t":"2026-10-08T16:00:00Z","v":18849,"vw":111.660534},{"c":111.501,"h":112.71,"l":111.501,"n":336,"o":111.52,"t":"2026-10-08T16:15:00Z","v":13048,"vw":112.334791},{"c":111.995,"h":112.11,"l":111.92,"n":77,"o":111.92,"t":"2026-10-08T16:30:00Z","v":1671,"vw":112.046722},{"c":111.4,"h":112.01,"l":111.135,"n":280,"o":112.01,"t":"2026-10-08T16:45:00Z","v":8691,"vw":111.466797},{"c":111.79,"h":112.08,"l":111.1,"n":646,"o":111.115,"t":"2026-10-08T17:00:00Z","v":24252,"vw":111.778159},{"c":111.625,"h":111.93,"l":111.39,"n":202,"o":111.765,"t":"2026-10-08T17:15:00Z","v":6747,"vw":111.722546},{"c":112.025,"h":112.1,"l":111.54,"n":242,"o":111.66,"t":"2026-10-08T17:30:00Z","v":5538,"vw":111.829577},{"c":112.3,"h":112.39,"l":111.98,"n":189,"o":112.15,"t":"2026-10-08T17:45:00Z","v":4557,"vw":112.186336},{"c":112.075,"h":112.3,"l":112.05,"n":165,"o":112.05,"t":"2026-10-08T18:00:00Z","v":4449,"vw":112.18454},{"c":112.15,"h":112.45,"l":112.09,"n":283,"o":112.3,"t":"2026-10-08T18:15:00Z","v":7786,"vw":112.245},{"c":111.63,"h":111.905,"l":111.63,"n":82,"o":111.905,"t":"2026-10-08T18:30:00Z","v":1863,"vw":111.746875},{"c":112.01,"h":112.01,"l":111.72,"n":210,"o":111.82,"t":"2026-10-08T18:45:00Z","v":4522,"vw":111.827402},{"c":112.225,"h":112.3,"l":111.81,"n":600,"o":111.92,"t":"2026-10-08T19:00:00Z","v":12713,"vw":112.029788},{"c":112.38,"h":112.7,"l":112.2,"n":448,"o":112.25,"t":"2026-10-08T19:15:00Z","v":9856,"vw":112.381894},{"c":112.4,"h":112.57,"l":112.175,"n":645,"o":112.37,"t":"2026-10-08T19:30:00Z","v":15879,"vw":112.388436},{"c":112.68,"h":113.005,"l":112.45,"n":1893,"o":112.45,"t":"2026-10-08T19:45:00Z","v":48048,"vw":112.706424},{"c":112.61,"h":112.61,"l":112.61,"n":37,"o":112.61,"t":"2026-10-08T20:00:00Z","v":83517,"vw":112.61},{"c":112.565,"h":112.91,"l":112.565,"n":77,"o":112.91,"t":"2026-10-09T13:30:00Z","v":3464,"vw":112.796744},{"c":112.66,"h":112.725,"l":111.8,"n":112,"o":111.99,"t":"2026-10-09T13:45:00Z","v":3137,"vw":112.303832},{"c":112.73,"h":113.42,"l":112.73,"n":73,"o":113.42,"t":"2026-10-09T14:00:00Z","v":1340,"vw":112.962857},{"c":112.905,"h":112.905,"l":112.72,"n":44,"o":112.8,"t":"2026-10-09T14:15:00Z","v":1201,"vw":112.83628},{"c":112.79,"h":113.01,"l":112.54,"n":49,"o":112.57,"t":"2026-10-09T14:30:00Z","v":1260,"vw":112.686154},{"c":113.03,"h":113.09,"l":112.495,"n":198,"o":112.59,"t":"2026-10-09T14:45:00Z","v":9352,"vw":112.808217},{"c":113.275,"h":113.595,"l":112.875,"n":180,"o":112.875,"t":"2026-10-09T15:00:00Z","v":4649,"vw":113.216739},{"c":113.46,"h":113.61,"l":113.25,"n":142,"o":113.36,"t":"2026-10-09T15:15:00Z","v":3682,"vw":113.399694},{"c":113.365,"h":113.6,"l":113.365,"n":155,"o":113.49,"t":"2026-10-09T15:30:00Z","v":6022,"vw":113.476329},{"c":113.56,"h":113.76,"l":113.35,"n":165,"o":113.35,"t":"2026-10-09T15:45:00Z","v":6375,"vw":113.539171},{"c":113.42,"h":113.57,"l":113.26,"n":208,"o":113.44,"t":"2026-10-09T16:00:00Z","v":10655,"vw":113.447585},{"c":113.48,"h":113.485,"l":113.44,"n":41,"o":113.44,"t":"2026-10-09T16:15:00Z","v":1763,"vw":113.458667},{"c":113.32,"h":113.6,"l":113.32,"n":128,"o":113.59,"t":"2026-10-09T16:30:00Z","v":5810,"vw":113.467183},{"c":113.47,"h":113.475,"l":113.27,"n":158,"o":113.355,"t":"2026-10-09T16:45:00Z","v":3880,"vw":113.371155},{"c":113.495,"h":113.495,"l":113.495,"n":20,"o":113.495,"t":"2026-10-09T17:00:00Z","v":379,"vw":113.495},{"c":113.48,"h":113.7025,"l":113.4204,"n":152,"o":113.505,"t":"2026-10-09T17:15:00Z","v":3295,"vw":113.51277},{"c":113.803,"h":113.803,"l":113.525,"n":149,"o":113.54,"t":"2026-10-09T17:30:00Z","v":3736,"vw":113.615705},{"c":113.88,"h":113.88,"l":113.84,"n":52,"o":113.84,"t":"2026-10-09T17:45:00Z","v":847,"vw":113.86},{"c":114.1,"h":114.15,"l":113.885,"n":217,"o":113.885,"t":"2026-10-09T18:00:00Z","v":4020,"vw":114.0175},{"c":114.2,"h":114.2,"l":114,"n":142,"o":114.09,"t":"2026-10-09T18:15:00Z","v":4736,"vw":114.077568},{"c":114.28,"h":114.28,"l":114.14,"n":223,"o":114.16,"t":"2026-10-09T18:30:00Z","v":4828,"vw":114.182315},{"c":114.575,"h":114.755,"l":114.345,"n":430,"o":114.345,"t":"2026-10-09T18:45:00Z","v":15904,"vw":114.512131},{"c":114.46,"h":114.49,"l":114.365,"n":90,"o":114.39,"t":"2026-10-09T19:00:00Z","v":1482,"vw":114.450748},{"c":114.41,"h":114.52,"l":114.41,"n":196,"o":114.49,"t":"2026-10-09T19:15:00Z","v":4272,"vw":114.480333},{"c":114.32,"h":114.48,"l":114.14,"n":283,"o":114.35,"t":"2026-10-09T19:30:00Z","v":5536,"vw":114.368704},{"c":113.7,"h":114.29,"l":113.47,"n":1888,"o":114.26,"t":"2026-10-09T19:45:00Z","v":50510,"vw":113.790888},{"c":113.57,"h":113.57,"l":113.57,"n":34,"o":113.57,"t":"2026-10-09T20:00:00Z","v":75538,"vw":113.57},{"c":113.79,"h":113.79,"l":113.27,"n":41,"o":113.51,"t":"2026-10-12T13:30:00Z","v":2068,"vw":113.53596},{"c":114.64,"h":114.99,"l":113.27,"n":120,"o":113.79,"t":"2026-10-12T13:45:00Z","v":3352,"vw":114.114424},{"c":114.77,"h":114.77,"l":114.165,"n":102,"o":114.205,"t":"2026-10-12T14:00:00Z","v":1052,"vw":114.360385},{"c":114.65,"h":114.97,"l":114.31,"n":86,"o":114.97,"t":"2026-10-12T14:15:00Z","v":982,"vw":114.596288},{"c":114.875,"h":114.99,"l":114.25,"n":237,"o":114.305,"t":"2026-10-12T14:30:00Z","v":6682,"vw":114.542005},{"c":114.78,"h":114.93,"l":114.65,"n":143,"o":114.93,"t":"2026-10-12T14:45:00Z","v":2717,"vw":114.813333},{"c":114.59,"h":114.61,"l":114.14,"n":96,"o":114.54,"t":"2026-10-12T15:00:00Z","v":2486,"vw":114.445224},{"c":114.475,"h":114.63,"l":114.475,"n":83,"o":114.62,"t":"2026-10-12T15:15:00Z","v":2029,"vw":114.536},{"c":114.745,"h":114.78,"l":114.69,"n":106,"o":114.69,"t":"2026-10-12T15:30:00Z","v":2155,"vw":114.747273},{"c":114.75,"h":114.8,"l":114.6488,"n":58,"o":114.8,"t":"2026-10-12T15:45:00Z","v":1214,"vw":114.72376},{"c":114.685,"h":114.86,"l":114.58,"n":148,"o":114.64,"t":"2026-10-12T16:00:00Z","v":10120,"vw":114.617856},{"c":114.78,"h":115.13,"l":114.77,"n":150,"o":114.92,"t":"2026-10-12T16:15:00Z","v":3270,"vw":114.959687},{"c":114.83,"h":114.95,"l":114.83,"n":51,"o":114.92,"t":"2026-10-12T16:30:00Z","v":995,"vw":114.89625},{"c":114.745,"h":114.745,"l":114.56,"n":184,"o":114.745,"t":"2026-10-12T16:45:00Z","v":2995,"vw":114.678689},{"c":114.71,"h":114.71,"l":114.67,"n":42,"o":114.67,"t":"2026-10-12T17:00:00Z","v":511,"vw":114.696667},{"c":114.9554,"h":114.9999,"l":114.71,"n":113,"o":114.71,"t":"2026-10-12T17:15:00Z","v":2965,"vw":114.850987},{"c":114.8151,"h":115.0099,"l":114.8151,"n":96,"o":114.92,"t":"2026-10-12T17:30:00Z","v":1681,"vw":114.936152},{"c":114.96,"h":114.96,"l":114.87,"n":69,"o":114.885,"t":"2026-10-12T17:45:00Z","v":1478,"vw":114.91875},{"c":114.805,"h":114.87,"l":114.74,"n":89,"o":114.87,"t":"2026-10-12T18:00:00Z","v":1687,"vw":114.782425},{"c":114.4101,"h":114.72,"l":114.4101,"n":181,"o":114.61,"t":"2026-10-12T18:15:00Z","v":3788,"vw":114.626121},{"c":114.645,"h":114.8797,"l":114.55,"n":148,"o":114.55,"t":"2026-10-12T18:30:00Z","v":4641,"vw":114.762395},{"c":114.56,"h":114.62,"l":114.35,"n":201,"o":114.62,"t":"2026-10-12T18:45:00Z","v":2786,"vw":114.471538},{"c":114.525,"h":114.73,"l":114.45,"n":341,"o":114.45,"t":"2026-10-12T19:00:00Z","v":6333,"vw":114.600976},{"c":114.58,"h":114.85,"l":114.525,"n":448,"o":114.525,"t":"2026-10-12T19:15:00Z","v":8323,"vw":114.627707},{"c":114.555,"h":114.61,"l":114.46,"n":629,"o":114.56,"t":"2026-10-12T19:30:00Z","v":26557,"vw":114.510085},{"c":114.83,"h":115.12,"l":114.555,"n":1587,"o":114.555,"t":"2026-10-12T19:45:00Z","v":53165,"vw":114.889644},{"c":114.78,"h":114.78,"l":114.78,"n":38,"o":114.78,"t":"2026-10-12T20:00:00Z","v":80598,"vw":114.78},{"c":115.09,"h":115.6,"l":114.04,"n":123,"o":114.04,"t":"2026-10-13T13:30:00Z","v":35084,"vw":115.341173},{"c":113.85,"h":114.47,"l":113.85,"n":47,"o":114.47,"t":"2026-10-13T13:45:00Z","v":824,"vw":114.06},{"c":114.15,"h":114.28,"l":113.68,"n":95,"o":113.68,"t":"2026-10-13T14:00:00Z","v":2169,"vw":113.994591},{"c":113.62,"h":113.64,"l":113.6,"n":51,"o":113.6,"t":"2026-10-13T14:15:00Z","v":1465,"vw":113.609934},{"c":113.66,"h":113.68,"l":113.595,"n":109,"o":113.66,"t":"2026-10-13T14:30:00Z","v":16594,"vw":113.604717},{"c":113.5,"h":113.67,"l":113.21,"n":503,"o":113.65,"t":"2026-10-13T14:45:00Z","v":16980,"vw":113.580008},{"c":113.385,"h":113.51,"l":113.16,"n":143,"o":113.51,"t":"2026-10-13T15:00:00Z","v":3987,"vw":113.278839},{"c":113.11,"h":113.11,"l":113.07,"n":43,"o":113.07,"t":"2026-10-13T15:15:00Z","v":663,"vw":113.09},{"c":113.14,"h":113.2,"l":112.93,"n":178,"o":112.93,"t":"2026-10-13T15:30:00Z","v":3993,"vw":113.120522},{"c":113.685,"h":113.76,"l":113.0925,"n":260,"o":113.0925,"t":"2026-10-13T15:45:00Z","v":7279,"vw":113.265762},{"c":113.53,"h":113.75,"l":113.525,"n":111,"o":113.66,"t":"2026-10-13T16:00:00Z","v":3590,"vw":113.657317},{"c":113.72,"h":113.85,"l":113.45,"n":221,"o":113.45,"t":"2026-10-13T16:15:00Z","v":9881,"vw":113.56316},{"c":113.835,"h":113.87,"l":113.75,"n":133,"o":113.75,"t":"2026-10-13T16:30:00Z","v":4177,"vw":113.827055},{"c":113.96,"h":114.21,"l":113.96,"n":136,"o":114.05,"t":"2026-10-13T16:45:00Z","v":6675,"vw":114.062063},{"c":113.76,"h":113.77,"l":113.76,"n":22,"o":113.77,"t":"2026-10-13T17:00:00Z","v":369,"vw":113.765},{"c":114.12,"h":114.12,"l":113.88,"n":222,"o":113.89,"t":"2026-10-13T17:15:00Z","v":5474,"vw":113.980323},{"c":114.53,"h":114.57,"l":114.39,"n":152,"o":114.39,"t":"2026-10-13T17:30:00Z","v":2935,"vw":114.501},{"c":114.3,"h":114.39,"l":114.245,"n":92,"o":114.39,"t":"2026-10-13T17:45:00Z","v":1289,"vw":114.325},{"c":114.265,"h":114.4,"l":114.12,"n":399,"o":114.265,"t":"2026-10-13T18:00:00Z","v":23119,"vw":114.315308},{"c":113.95,"h":114.38,"l":113.95,"n":388,"o":114.3484,"t":"2026-10-13T18:15:00Z","v":35470,"vw":114.26869},{"c":113.97,"h":114.13,"l":113.9,"n":271,"o":114.13,"t":"2026-10-13T18:30:00Z","v":5800,"vw":113.981855},{"c":113.815,"h":113.87,"l":113.47,"n":349,"o":113.87,"t":"2026-10-13T18:45:00Z","v":6165,"vw":113.6075},{"c":114.23,"h":114.23,"l":113.47,"n":719,"o":113.84,"t":"2026-10-13T19:00:00Z","v":22218,"vw":113.79413},{"c":114.275,"h":114.395,"l":114.185,"n":517,"o":114.345,"t":"2026-10-13T19:15:00Z","v":34192,"vw":114.263039},{"c":114.61,"h":114.865,"l":114.24,"n":963,"o":114.275,"t":"2026-10-13T19:30:00Z","v":89736,"vw":114.361874},{"c":114.19,"h":115.215,"l":114.19,"n":1930,"o":114.59,"t":"2026-10-13T19:45:00Z","v":135574,"vw":114.671344},{"c":114.24,"h":114.24,"l":114.24,"n":41,"o":114.24,"t":"2026-10-13T20:00:00Z","v":97581,"vw":114.24},{"c":113.44,"h":115.92,"l":112.09,"n":479,"o":112.55,"t":"2026-10-14T13:30:00Z","v":11133,"vw":113.019725},{"c":113.1,"h":113.39,"l":112.91,"n":133,"o":113.21,"t":"2026-10-14T13:45:00Z","v":3140,"vw":113.188192},{"c":113.585,"h":113.85,"l":112.66,"n":276,"o":113.1,"t":"2026-10-14T14:00:00Z","v":12076,"vw":113.342872},{"c":113.75,"h":114.03,"l":113.36,"n":244,"o":113.36,"t":"2026-10-14T14:15:00Z","v":10589,"vw":113.733815},{"c":114.575,"h":114.73,"l":113.75,"n":452,"o":113.75,"t":"2026-10-14T14:30:00Z","v":22433,"vw":114.270701},{"c":113.83,"h":114.405,"l":113.63,"n":250,"o":114.4,"t":"2026-10-14T14:45:00Z","v":9859,"vw":113.992618},{"c":113.48,"h":113.85,"l":113.48,"n":219,"o":113.83,"t":"2026-10-14T15:00:00Z","v":6737,"vw":113.719511},{"c":113.67,"h":113.67,"l":113.48,"n":196,"o":113.48,"t":"2026-10-14T15:15:00Z","v":6683,"vw":113.585068},{"c":113.42,"h":113.72,"l":113.285,"n":255,"o":113.68,"t":"2026-10-14T15:30:00Z","v":13373,"vw":113.568747},{"c":113.29,"h":113.57,"l":113.13,"n":173,"o":113.4525,"t":"2026-10-14T15:45:00Z","v":5411,"vw":113.378782},{"c":113.12,"h":113.38,"l":112.92,"n":241,"o":113.28,"t":"2026-10-14T16:00:00Z","v":8748,"vw":113.261763},{"c":113.26,"h":113.33,"l":113.12,"n":208,"o":113.17,"t":"2026-10-14T16:15:00Z","v":7552,"vw":113.266343},{"c":113.34,"h":113.58,"l":113.28,"n":290,"o":113.28,"t":"2026-10-14T16:30:00Z","v":11941,"vw":113.411769},{"c":113.68,"h":113.69,"l":113.4,"n":145,"o":113.465,"t":"2026-10-14T16:45:00Z","v":3572,"vw":113.611227},{"c":113.62,"h":113.91,"l":113.54,"n":123,"o":113.91,"t":"2026-10-14T17:00:00Z","v":4654,"vw":113.718421},{"c":113.67,"h":113.88,"l":113.47,"n":265,"o":113.62,"t":"2026-10-14T17:15:00Z","v":6463,"vw":113.778104},{"c":113.39,"h":113.695,"l":113.39,"n":161,"o":113.695,"t":"2026-10-14T17:30:00Z","v":3810,"vw":113.515},{"c":113.06,"h":113.47,"l":112.97,"n":264,"o":113.47,"t":"2026-10-14T17:45:00Z","v":6716,"vw":113.285387},{"c":113.08,"h":113.08,"l":112.65,"n":188,"o":112.9,"t":"2026-10-14T18:00:00Z","v":7105,"vw":112.963175},{"c":113.075,"h":113.18,"l":112.97,"n":214,"o":113.11,"t":"2026-10-14T18:15:00Z","v":5852,"vw":113.074858},{"c":112.985,"h":113.2071,"l":112.97,"n":236,"o":113.0325,"t":"2026-10-14T18:30:00Z","v":6744,"vw":113.045917},{"c":112.95,"h":113.02,"l":112.895,"n":290,"o":112.99,"t":"2026-10-14T18:45:00Z","v":6502,"vw":112.963493},{"c":112.93,"h":113.1,"l":112.765,"n":411,"o":112.95,"t":"2026-10-14T19:00:00Z","v":11736,"vw":112.929011},{"c":112.77,"h":113.14,"l":112.76,"n":470,"o":112.965,"t":"2026-10-14T19:15:00Z","v":18218,"vw":112.9667},{"c":112.63,"h":113.045,"l":112.47,"n":733,"o":112.7,"t":"2026-10-14T19:30:00Z","v":26029,"vw":112.670985},{"c":113.05,"h":113.18,"l":112.54,"n":1905,"o":112.54,"t":"2026-10-14T19:45:00Z","v":88062,"vw":112.971544},{"c":113,"h":113,"l":112.98,"n":48,"o":112.98,"t":"2026-10-14T20:00:00Z","v":118560,"vw":112.999953},{"c":113.045,"h":114.803,"l":112.51,"n":232,"o":113.04,"t":"2026-10-15T13:30:00Z","v":11651,"vw":113.150663},{"c":112.05,"h":112.8,"l":111.73,"n":330,"o":112.59,"t":"2026-10-15T13:45:00Z","v":12765,"vw":112.295774},{"c":112.23,"h":113.095,"l":112.07,"n":443,"o":112.265,"t":"2026-10-15T14:00:00Z","v":27699,"vw":112.35125},{"c":113.08,"h":113.44,"l":112.6,"n":467,"o":112.6,"t":"2026-10-15T14:15:00Z","v":38495,"vw":113.05946},{"c":113.07,"h":113.36,"l":112.945,"n":361,"o":112.945,"t":"2026-10-15T14:30:00Z","v":11105,"vw":113.115438},{"c":113.325,"h":113.36,"l":112.84,"n":258,"o":112.98,"t":"2026-10-15T14:45:00Z","v":8037,"vw":113.203417},{"c":113.01,"h":113.47,"l":112.705,"n":471,"o":113.47,"t":"2026-10-15T15:00:00Z","v":20487,"vw":113.105182},{"c":112.415,"h":113.17,"l":112.415,"n":201,"o":113.17,"t":"2026-10-15T15:15:00Z","v":4575,"vw":112.754771},{"c":112.045,"h":112.415,"l":111.91,"n":360,"o":112.415,"t":"2026-10-15T15:30:00Z","v":10246,"vw":112.123374},{"c":111.795,"h":112.07,"l":111.795,"n":152,"o":112.07,"t":"2026-10-15T15:45:00Z","v":3531,"vw":111.939425},{"c":111.74,"h":111.8899,"l":111.4,"n":219,"o":111.785,"t":"2026-10-15T16:00:00Z","v":8316,"vw":111.710023},{"c":111.555,"h":111.77,"l":111.55,"n":152,"o":111.77,"t":"2026-10-15T16:15:00Z","v":3946,"vw":111.619331},{"c":111.63,"h":111.84,"l":111.501,"n":238,"o":111.68,"t":"2026-10-15T16:30:00Z","v":5415,"vw":111.684418},{"c":111.475,"h":111.5,"l":111.1911,"n":170,"o":111.5,"t":"2026-10-15T16:45:00Z","v":6371,"vw":111.29196},{"c":111.465,"h":111.545,"l":111.22,"n":398,"o":111.49,"t":"2026-10-15T17:00:00Z","v":15106,"vw":111.367306},{"c":111.56,"h":111.6703,"l":111.47,"n":233,"o":111.47,"t":"2026-10-15T17:15:00Z","v":5018,"vw":111.55988},{"c":111.605,"h":111.74,"l":111.46,"n":291,"o":111.555,"t":"2026-10-15T17:30:00Z","v":8988,"vw":111.59343},{"c":111.35,"h":111.465,"l":111.31,"n":223,"o":111.4,"t":"2026-10-15T17:45:00Z","v":5008,"vw":111.406142},{"c":111.105,"h":111.44,"l":111.105,"n":397,"o":111.44,"t":"2026-10-15T18:00:00Z","v":13814,"vw":111.297883},{"c":110.89,"h":111.245,"l":110.89,"n":233,"o":111.105,"t":"2026-10-15T18:15:00Z","v":5278,"vw":111.083458},{"c":111.18,"h":111.18,"l":110.99,"n":272,"o":111.02,"t":"2026-10-15T18:30:00Z","v":7160,"vw":111.093814},{"c":111.46,"h":111.46,"l":110.96,"n":441,"o":111.08,"t":"2026-10-15T18:45:00Z","v":13389,"vw":111.173989},{"c":111.68,"h":111.71,"l":111.45,"n":343,"o":111.48,"t":"2026-10-15T19:00:00Z","v":12141,"vw":111.590881},{"c":111.67,"h":111.88,"l":111.575,"n":715,"o":111.71,"t":"2026-10-15T19:15:00Z","v":35638,"vw":111.740217},{"c":112.49,"h":112.75,"l":111.61,"n":1369,"o":111.61,"t":"2026-10-15T19:30:00Z","v":102951,"vw":111.854101},{"c":113.54,"h":113.62,"l":112.59,"n":2404,"o":112.59,"t":"2026-10-15T19:45:00Z","v":132568,"vw":113.10479},{"c":113.47,"h":113.47,"l":113.47,"n":19,"o":113.47,"t":"2026-10-15T20:00:00Z","v":121371,"vw":113.47},{"c":114.28,"h":115.085,"l":113.265,"n":175,"o":113.46,"t":"2026-10-16T13:30:00Z","v":22437,"vw":113.825476},{"c":113.79,"h":114.62,"l":113.79,"n":211,"o":114.2,"t":"2026-10-16T13:45:00Z","v":8416,"vw":114.290292},{"c":113.38,"h":114.33,"l":113.1,"n":190,"o":114.22,"t":"2026-10-16T14:00:00Z","v":6795,"vw":113.822107},{"c":113.26,"h":113.385,"l":113.26,"n":79,"o":113.385,"t":"2026-10-16T14:15:00Z","v":3813,"vw":113.313958},{"c":112.59,"h":113.395,"l":112.59,"n":240,"o":113.2,"t":"2026-10-16T14:30:00Z","v":5907,"vw":113.116194},{"c":112.49,"h":113.1806,"l":112.49,"n":266,"o":112.6,"t":"2026-10-16T14:45:00Z","v":13437,"vw":112.973081},{"c":112.35,"h":112.73,"l":112.08,"n":236,"o":112.54,"t":"2026-10-16T15:00:00Z","v":8007,"vw":112.509318},{"c":112.1275,"h":112.22,"l":111.96,"n":197,"o":112.215,"t":"2026-10-16T15:15:00Z","v":6133,"vw":112.13439},{"c":111.76,"h":112.06,"l":111.72,"n":188,"o":111.9,"t":"2026-10-16T15:30:00Z","v":6025,"vw":111.84487},{"c":111.565,"h":111.95,"l":111.165,"n":241,"o":111.95,"t":"2026-10-16T15:45:00Z","v":7967,"vw":111.467773},{"c":112.01,"h":112.025,"l":111.4,"n":250,"o":111.48,"t":"2026-10-16T16:00:00Z","v":7784,"vw":111.685851},{"c":112,"h":112.135,"l":111.74,"n":329,"o":112.035,"t":"2026-10-16T16:15:00Z","v":10712,"vw":111.960992},{"c":111.51,"h":111.83,"l":111.48,"n":265,"o":111.83,"t":"2026-10-16T16:30:00Z","v":5111,"vw":111.623374},{"c":111.32,"h":111.565,"l":111.23,"n":210,"o":111.565,"t":"2026-10-16T16:45:00Z","v":5738,"vw":111.361118},{"c":111.345,"h":111.345,"l":111.24,"n":133,"o":111.32,"t":"2026-10-16T17:00:00Z","v":3254,"vw":111.318125},{"c":111.62,"h":111.69,"l":111.36,"n":370,"o":111.43,"t":"2026-10-16T17:15:00Z","v":8387,"vw":111.50781},{"c":112.15,"h":112.1699,"l":111.47,"n":299,"o":111.58,"t":"2026-10-16T17:30:00Z","v":11506,"vw":111.824572},{"c":111.58,"h":112.14,"l":111.58,"n":164,"o":112.14,"t":"2026-10-16T17:45:00Z","v":3123,"vw":111.896342},{"c":111.665,"h":111.665,"l":111.405,"n":214,"o":111.58,"t":"2026-10-16T18:00:00Z","v":6452,"vw":111.512013},{"c":111.67,"h":111.81,"l":111.5125,"n":338,"o":111.665,"t":"2026-10-16T18:15:00Z","v":8626,"vw":111.639434},{"c":111.78,"h":111.955,"l":111.695,"n":272,"o":111.7,"t":"2026-10-16T18:30:00Z","v":6511,"vw":111.796536},{"c":111.99,"h":111.99,"l":111.625,"n":223,"o":111.78,"t":"2026-10-16T18:45:00Z","v":7093,"vw":111.828224},{"c":112.08,"h":112.08,"l":111.57,"n":470,"o":112,"t":"2026-10-16T19:00:00Z","v":14126,"vw":111.93278},{"c":112.265,"h":112.38,"l":112.06,"n":610,"o":112.16,"t":"2026-10-16T19:15:00Z","v":13803,"vw":112.21409},{"c":111.9,"h":112.35,"l":111.9,"n":668,"o":112.34,"t":"2026-10-16T19:30:00Z","v":17206,"vw":112.069649},{"c":112.32,"h":112.5,"l":111.9,"n":1718,"o":111.955,"t":"2026-10-16T19:45:00Z","v":62461,"vw":112.296006},{"c":112,"h":112.39,"l":111.98,"n":54,"o":112.28,"t":"2026-10-16T20:00:00Z","v":322192,"vw":112.388716},{"c":112.38,"h":113.12,"l":112.38,"n":62,"o":113.12,"t":"2026-10-19T13:30:00Z","v":6288,"vw":112.900127},{"c":112.52,"h":112.6,"l":111.765,"n":130,"o":111.765,"t":"2026-10-19T13:45:00Z","v":3836,"vw":112.196231},{"c":112.86,"h":112.86,"l":112.06,"n":102,"o":112.52,"t":"2026-10-19T14:00:00Z","v":5116,"vw":112.522487},{"c":112.8,"h":113.15,"l":112.8,"n":112,"o":112.865,"t":"2026-10-19T14:15:00Z","v":4208,"vw":112.963603},{"c":112.705,"h":112.77,"l":112.18,"n":100,"o":112.26,"t":"2026-10-19T14:30:00Z","v":3550,"vw":112.533945},{"c":112.55,"h":113.085,"l":112.375,"n":197,"o":112.715,"t":"2026-10-19T14:45:00Z","v":5541,"vw":112.771446},{"c":112.49,"h":113,"l":112.49,"n":23,"o":112.58,"t":"2026-10-19T15:00:00Z","v":434,"vw":112.69},{"c":113.035,"h":113.0651,"l":112.53,"n":147,"o":113.06,"t":"2026-10-19T15:15:00Z","v":3295,"vw":112.953984},{"c":112.99,"h":113.12,"l":112.716,"n":179,"o":112.93,"t":"2026-10-19T15:30:00Z","v":7423,"vw":112.95213},{"c":113.055,"h":113.09,"l":112.79,"n":314,"o":112.99,"t":"2026-10-19T15:45:00Z","v":10908,"vw":112.922609},{"c":112.995,"h":113.03,"l":112.785,"n":185,"o":112.88,"t":"2026-10-19T16:00:00Z","v":3590,"vw":112.901675},{"c":112.88,"h":112.91,"l":112.766,"n":112,"o":112.84,"t":"2026-10-19T16:15:00Z","v":2039,"vw":112.850865},{"c":112.89,"h":112.9,"l":112.74,"n":154,"o":112.74,"t":"2026-10-19T16:30:00Z","v":8122,"vw":112.864714},{"c":112.675,"h":112.81,"l":112.675,"n":143,"o":112.7952,"t":"2026-10-19T16:45:00Z","v":3050,"vw":112.770808},{"c":112.68,"h":112.68,"l":112.525,"n":159,"o":112.675,"t":"2026-10-19T17:00:00Z","v":3196,"vw":112.62503},{"c":112.785,"h":112.785,"l":112.65,"n":150,"o":112.67,"t":"2026-10-19T17:15:00Z","v":3920,"vw":112.705081},{"c":112.71,"h":112.735,"l":112.53,"n":208,"o":112.735,"t":"2026-10-19T17:30:00Z","v":4937,"vw":112.62241},{"c":112.74,"h":112.77,"l":112.6,"n":169,"o":112.65,"t":"2026-10-19T17:45:00Z","v":4247,"vw":112.728608},{"c":112.74,"h":112.79,"l":112.67,"n":109,"o":112.745,"t":"2026-10-19T18:00:00Z","v":1922,"vw":112.735638},{"c":112.9,"h":112.905,"l":112.735,"n":162,"o":112.735,"t":"2026-10-19T18:15:00Z","v":3408,"vw":112.838466},{"c":112.74,"h":112.83,"l":112.72,"n":136,"o":112.83,"t":"2026-10-19T18:30:00Z","v":1871,"vw":112.75625},{"c":112.9901,"h":113.12,"l":112.63,"n":394,"o":112.78,"t":"2026-10-19T18:45:00Z","v":9676,"vw":112.830344},{"c":112.81,"h":113.115,"l":112.75,"n":331,"o":113.115,"t":"2026-10-19T19:00:00Z","v":5862,"vw":112.913753},{"c":113.005,"h":113.045,"l":112.81,"n":530,"o":112.82,"t":"2026-10-19T19:15:00Z","v":16470,"vw":112.944421},{"c":113.15,"h":113.215,"l":112.96,"n":715,"o":112.97,"t":"2026-10-19T19:30:00Z","v":26178,"vw":113.059909},{"c":113.02,"h":113.24,"l":112.79,"n":2292,"o":113.24,"t":"2026-10-19T19:45:00Z","v":80643,"vw":112.96108},{"c":112.92,"h":112.92,"l":112.92,"n":27,"o":112.92,"t":"2026-10-19T20:00:00Z","v":117766,"vw":112.92},{"c":112.78,"h":112.9,"l":111.1,"n":50,"o":112.9,"t":"2026-10-20T13:30:00Z","v":7599,"vw":112.78723},{"c":112.375,"h":112.45,"l":111.93,"n":114,"o":111.995,"t":"2026-10-20T13:45:00Z","v":3839,"vw":112.078811},{"c":111.345,"h":112.465,"l":111.345,"n":63,"o":112.465,"t":"2026-10-20T14:00:00Z","v":3916,"vw":112.230898},{"c":113.63,"h":113.63,"l":111.99,"n":124,"o":111.99,"t":"2026-10-20T14:15:00Z","v":12366,"vw":112.888802},{"c":113.82,"h":113.99,"l":113.6941,"n":88,"o":113.96,"t":"2026-10-20T14:30:00Z","v":3041,"vw":113.818369},{"c":114.53,"h":114.53,"l":113.755,"n":592,"o":113.835,"t":"2026-10-20T14:45:00Z","v":30245,"vw":114.140733},{"c":113.34,"h":114.22,"l":113.17,"n":452,"o":114.1,"t":"2026-10-20T15:00:00Z","v":57910,"vw":113.575039},{"c":113.76,"h":113.97,"l":113.405,"n":362,"o":113.405,"t":"2026-10-20T15:15:00Z","v":30127,"vw":113.711618},{"c":113.615,"h":113.7772,"l":113.555,"n":206,"o":113.7772,"t":"2026-10-20T15:30:00Z","v":13704,"vw":113.625207},{"c":113.68,"h":113.68,"l":113.68,"n":19,"o":113.68,"t":"2026-10-20T15:45:00Z","v":334,"vw":113.68},{"c":113.17,"h":113.5,"l":113.09,"n":313,"o":113.48,"t":"2026-10-20T16:00:00Z","v":14439,"vw":113.469315},{"c":113.16,"h":113.1825,"l":112.8,"n":189,"o":112.8,"t":"2026-10-20T16:15:00Z","v":4167,"vw":112.996618},{"c":113.385,"h":113.52,"l":113.245,"n":300,"o":113.245,"t":"2026-10-20T16:30:00Z","v":16320,"vw":113.357941},{"c":113.285,"h":113.41,"l":113.18,"n":384,"o":113.26,"t":"2026-10-20T16:45:00Z","v":19269,"vw":113.296233},{"c":113.27,"h":113.42,"l":113.25,"n":93,"o":113.42,"t":"2026-10-20T17:00:00Z","v":1868,"vw":113.298369},{"c":113.65,"h":113.68,"l":113.285,"n":195,"o":113.295,"t":"2026-10-20T17:15:00Z","v":6276,"vw":113.512078},{"c":114.505,"h":114.61,"l":113.94,"n":644,"o":113.94,"t":"2026-10-20T17:30:00Z","v":51331,"vw":114.389532},{"c":114.61,"h":114.87,"l":114.58,"n":201,"o":114.67,"t":"2026-10-20T17:45:00Z","v":7892,"vw":114.771343},{"c":114.8099,"h":114.83,"l":114.4,"n":258,"o":114.675,"t":"2026-10-20T18:00:00Z","v":8239,"vw":114.691939},{"c":114.705,"h":114.81,"l":114.57,"n":148,"o":114.74,"t":"2026-10-20T18:15:00Z","v":4913,"vw":114.732116},{"c":114.54,"h":114.73,"l":114.53,"n":234,"o":114.73,"t":"2026-10-20T18:30:00Z","v":6153,"vw":114.623982},{"c":114.7,"h":114.7,"l":114.5,"n":198,"o":114.55,"t":"2026-10-20T18:45:00Z","v":4602,"vw":114.614167},{"c":114.89,"h":114.89,"l":114.43,"n":231,"o":114.73,"t":"2026-10-20T19:00:00Z","v":6579,"vw":114.678343},{"c":114.765,"h":114.86,"l":114.49,"n":391,"o":114.82,"t":"2026-10-20T19:15:00Z","v":14233,"vw":114.735207},{"c":114.59,"h":114.73,"l":114.225,"n":469,"o":114.72,"t":"2026-10-20T19:30:00Z","v":10990,"vw":114.453589},{"c":114.63,"h":114.86,"l":114.42,"n":1544,"o":114.53,"t":"2026-10-20T19:45:00Z","v":56130,"vw":114.616974},{"c":114.66,"h":114.66,"l":114.66,"n":40,"o":114.66,"t":"2026-10-20T20:00:00Z","v":87175,"vw":114.66},{"c":115.475,"h":116.84,"l":115.29,"n":190,"o":116.15,"t":"2026-10-21T13:30:00Z","v":34857,"vw":115.634164},{"c":115.85,"h":115.95,"l":115.3775,"n":431,"o":115.525,"t":"2026-10-21T13:45:00Z","v":13443,"vw":115.724612},{"c":115.66,"h":115.825,"l":115.08,"n":189,"o":115.7,"t":"2026-10-21T14:00:00Z","v":11538,"vw":115.690469},{"c":115.795,"h":116.1559,"l":115.59,"n":153,"o":115.91,"t":"2026-10-21T14:15:00Z","v":4626,"vw":115.825027},{"c":115.66,"h":115.935,"l":115.58,"n":84,"o":115.615,"t":"2026-10-21T14:30:00Z","v":4458,"vw":115.683617},{"c":115.945,"h":116.67,"l":115.79,"n":172,"o":115.95,"t":"2026-10-21T14:45:00Z","v":6459,"vw":116.071711},{"c":116,"h":116.15,"l":116,"n":78,"o":116.14,"t":"2026-10-21T15:00:00Z","v":1582,"vw":116.108455},{"c":116.98,"h":116.98,"l":116.07,"n":263,"o":116.13,"t":"2026-10-21T15:15:00Z","v":18035,"vw":116.332736},{"c":116.68,"h":116.86,"l":116.68,"n":16,"o":116.86,"t":"2026-10-21T15:30:00Z","v":1192,"vw":116.712316},{"c":117.4,"h":117.51,"l":117,"n":235,"o":117.12,"t":"2026-10-21T15:45:00Z","v":7372,"vw":117.27343},{"c":116.85,"h":117.6,"l":116.75,"n":275,"o":117.6,"t":"2026-10-21T16:00:00Z","v":10989,"vw":117.155963},{"c":116.6901,"h":116.97,"l":116.6901,"n":77,"o":116.865,"t":"2026-10-21T16:15:00Z","v":2701,"vw":116.865667},{"c":116.995,"h":117.385,"l":116.655,"n":450,"o":116.835,"t":"2026-10-21T16:30:00Z","v":14126,"vw":116.969104},{"c":116.715,"h":116.96,"l":116.705,"n":128,"o":116.905,"t":"2026-10-21T16:45:00Z","v":3985,"vw":116.863422},{"c":117.265,"h":117.5799,"l":116.7,"n":209,"o":116.77,"t":"2026-10-21T17:00:00Z","v":11071,"vw":117.086667},{"c":117.22,"h":117.5,"l":117.13,"n":113,"o":117.21,"t":"2026-10-21T17:15:00Z","v":5513,"vw":117.259032},{"c":117.22,"h":117.28,"l":117.18,"n":154,"o":117.18,"t":"2026-10-21T17:30:00Z","v":4528,"vw":117.222391},{"c":117.205,"h":117.3,"l":117.19,"n":235,"o":117.22,"t":"2026-10-21T17:45:00Z","v":6802,"vw":117.226875},{"c":117.29,"h":117.29,"l":116.91,"n":329,"o":117.155,"t":"2026-10-21T18:00:00Z","v":13680,"vw":117.041665},{"c":117.19,"h":117.39,"l":116.88,"n":377,"o":117.3,"t":"2026-10-21T18:15:00Z","v":13474,"vw":117.07967},{"c":117.47,"h":117.47,"l":117.12,"n":191,"o":117.2,"t":"2026-10-21T18:30:00Z","v":6570,"vw":117.347822},{"c":116.685,"h":117.355,"l":116.685,"n":432,"o":117.355,"t":"2026-10-21T18:45:00Z","v":15550,"vw":116.996914},{"c":116.4,"h":116.68,"l":116,"n":523,"o":116.68,"t":"2026-10-21T19:00:00Z","v":13624,"vw":116.365089},{"c":116.78,"h":116.79,"l":116.415,"n":519,"o":116.415,"t":"2026-10-21T19:15:00Z","v":12736,"vw":116.586476},{"c":116.62,"h":116.925,"l":116.49,"n":578,"o":116.81,"t":"2026-10-21T19:30:00Z","v":16752,"vw":116.712642},{"c":116.74,"h":116.95,"l":116.155,"n":1908,"o":116.75,"t":"2026-10-21T19:45:00Z","v":90810,"vw":116.589031},{"c":116.69,"h":116.69,"l":116.69,"n":24,"o":116.69,"t":"2026-10-21T20:00:00Z","v":79335,"vw":116.69},{"c":113.48,"h":115.77,"l":113.48,"n":242,"o":115.4,"t":"2026-10-22T13:30:00Z","v":21679,"vw":114.69522},{"c":114.775,"h":114.775,"l":113.615,"n":60,"o":113.615,"t":"2026-10-22T13:45:00Z","v":3368,"vw":114.054496},{"c":115.85,"h":116.23,"l":115.41,"n":310,"o":115.41,"t":"2026-10-22T14:00:00Z","v":16599,"vw":115.780103},{"c":114.47,"h":115.97,"l":114.44,"n":210,"o":115.697,"t":"2026-10-22T14:15:00Z","v":13440,"vw":115.460108},{"c":115.05,"h":115.14,"l":114.45,"n":227,"o":114.59,"t":"2026-10-22T14:30:00Z","v":10153,"vw":114.719402},{"c":115.28,"h":115.28,"l":114.86,"n":238,"o":115,"t":"2026-10-22T14:45:00Z","v":8014,"vw":115.060665},{"c":114.65,"h":115.4125,"l":114.58,"n":231,"o":115.31,"t":"2026-10-22T15:00:00Z","v":10024,"vw":114.857744},{"c":115,"h":115.48,"l":114.625,"n":244,"o":114.82,"t":"2026-10-22T15:15:00Z","v":8218,"vw":115.0821},{"c":115.69,"h":115.84,"l":114.92,"n":552,"o":115.08,"t":"2026-10-22T15:30:00Z","v":45439,"vw":115.393473},{"c":116.2,"h":116.38,"l":115.7,"n":386,"o":115.7,"t":"2026-10-22T15:45:00Z","v":12552,"vw":116.033764},{"c":116.465,"h":116.53,"l":116.115,"n":225,"o":116.19,"t":"2026-10-22T16:00:00Z","v":5715,"vw":116.256053},{"c":116.47,"h":116.57,"l":116.395,"n":183,"o":116.44,"t":"2026-10-22T16:15:00Z","v":5219,"vw":116.440589},{"c":116.17,"h":116.42,"l":116.16,"n":244,"o":116.4,"t":"2026-10-22T16:30:00Z","v":7666,"vw":116.294237},{"c":116.48,"h":116.55,"l":115.98,"n":289,"o":115.98,"t":"2026-10-22T16:45:00Z","v":9038,"vw":116.31805},{"c":116.2,"h":116.44,"l":116.05,"n":236,"o":116.38,"t":"2026-10-22T17:00:00Z","v":7966,"vw":116.237536},{"c":116.43,"h":116.43,"l":116.15,"n":398,"o":116.26,"t":"2026-10-22T17:15:00Z","v":12190,"vw":116.275454},{"c":116.08,"h":116.385,"l":116,"n":210,"o":116.385,"t":"2026-10-22T17:30:00Z","v":4948,"vw":116.212742},{"c":115.98,"h":116.08,"l":115.62,"n":519,"o":116.08,"t":"2026-10-22T17:45:00Z","v":28062,"vw":115.923905},{"c":115.75,"h":115.98,"l":115.34,"n":300,"o":115.94,"t":"2026-10-22T18:00:00Z","v":14929,"vw":115.61472},{"c":115.43,"h":115.79,"l":115.43,"n":248,"o":115.65,"t":"2026-10-22T18:15:00Z","v":6098,"vw":115.653065},{"c":115.715,"h":115.715,"l":115.155,"n":289,"o":115.17,"t":"2026-10-22T18:30:00Z","v":9981,"vw":115.357963},{"c":115.585,"h":115.82,"l":115.46,"n":173,"o":115.57,"t":"2026-10-22T18:45:00Z","v":6578,"vw":115.600495},{"c":115.805,"h":115.805,"l":115.25,"n":286,"o":115.31,"t":"2026-10-22T19:00:00Z","v":7584,"vw":115.510764},{"c":115.885,"h":116.17,"l":115.73,"n":260,"o":115.88,"t":"2026-10-22T19:15:00Z","v":6719,"vw":115.892461},{"c":115.74,"h":115.87,"l":115.73,"n":599,"o":115.87,"t":"2026-10-22T19:30:00Z","v":15024,"vw":115.787598},{"c":115.62,"h":116.345,"l":115.29,"n":1778,"o":115.795,"t":"2026-10-22T19:45:00Z","v":69403,"vw":115.710289},{"c":115.54,"h":115.54,"l":115.54,"n":27,"o":115.54,"t":"2026-10-22T20:00:00Z","v":82769,"vw":115.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8745333885848644,"strike":148.2944490487387,"iv":0.6233528584794745,"gamma":0.00929009692148771,"theta":-0.06187342665033081,"vega":0.05706118830106266,"rho":0.008112829069869454,"breakevenPct":29.105922137202317},{"delta":0.15,"premium":1.2580157995733126,"strike":137.46282527214078,"iv":0.5355521840113715,"gamma":0.013458905938305859,"theta":-0.07128066835723172,"vega":0.07524091265706578,"rho":0.01223372528346105,"breakevenPct":20.063044029525784},{"delta":0.2,"premium":1.7380619708707359,"strike":132.31065206762418,"iv":0.5094308967919412,"gamma":0.01678321419890619,"theta":-0.08194958538910764,"vega":0.09043654547269797,"rho":0.016317927771439988,"breakevenPct":16.01931282542402},{"delta":0.25,"premium":2.236290322580645,"strike":128.66935483870967,"iv":0.4930540322580645,"gamma":0.019724193548387097,"theta":-0.09020322580645161,"vega":0.10291854838709678,"rho":0.02040777037905168,"breakevenPct":13.298983175774904},{"delta":0.3,"premium":2.706720430107527,"strike":125.30913978494624,"iv":0.467180376344086,"gamma":0.02281559139784946,"theta":-0.09450430107526882,"vega":0.11306639784946237,"rho":0.02451669886972111,"breakevenPct":10.797871053361396},{"delta":0.35,"premium":3.3432055749128917,"strike":123.0226480836237,"iv":0.4628621951219512,"gamma":0.024286411149825785,"theta":-0.09917108013937283,"vega":0.11925975609756098,"rho":0.028555034611218024,"breakevenPct":9.369788522188488},{"delta":0.4,"premium":3.996515679442509,"strike":120.84494773519164,"iv":0.4607280487804878,"gamma":0.02559303135888502,"theta":-0.10387491289198607,"vega":0.12505243902439026,"rho":0.03258621778341552,"breakevenPct":8.050427050921014},{"delta":0.45,"premium":4.916743119266055,"strike":118.8302752293578,"iv":0.4724628440366972,"gamma":0.025538532110091744,"theta":-0.10909220183486239,"vega":0.1276743119266055,"rho":0.0364494503317972,"breakevenPct":7.103183614872638},{"delta":0.5,"premium":6.006192660550458,"strike":116.91896024464832,"iv":0.492990366972477,"gamma":0.024621100917431193,"theta":-0.11463501529051988,"vega":0.12828593272171254,"rho":0.040206204380112645,"breakevenPct":6.3918581488651265},{"delta":0.55,"premium":7.095642201834862,"strike":115.00764525993884,"iv":0.5135178899082569,"gamma":0.02370366972477064,"theta":-0.12017782874617737,"vega":0.12889755351681956,"rho":0.04396295842842809,"breakevenPct":5.680532682857614},{"delta":0.6,"premium":8.14863748967795,"strike":112.943848059455,"iv":0.5064034682080925,"gamma":0.0231654004954583,"theta":-0.11518298926507019,"vega":0.12433534269199009,"rho":0.04773432083278629,"breakevenPct":4.805682490161798},{"delta":0.65,"premium":9.201486374896778,"strike":110.87943848059454,"iv":0.4991780346820809,"gamma":0.022628654004954583,"theta":-0.1101458298926507,"vega":0.1197523534269199,"rho":0.05150574190524104,"breakevenPct":3.930175571655986},{"delta":0.7,"premium":10.63249758919961,"strike":108.6162005785921,"iv":0.5007495660559306,"gamma":0.021182256509161043,"theta":-0.10429141755062682,"vega":0.11223712632594023,"rho":0.05500618212972791,"breakevenPct":3.2098824370708896},{"delta":0.75,"premium":12.344165863066536,"strike":106.20540019286403,"iv":0.5088498553519769,"gamma":0.019060752169720346,"theta":-0.09783047251687561,"vega":0.10254570877531341,"rho":0.0583055111325522,"breakevenPct":2.604782807625555},{"delta":0.8,"premium":14.478409090909093,"strike":103.42171717171716,"iv":0.5197497474747474,"gamma":0.016453282828282824,"theta":-0.08917070707070707,"vega":0.09037676767676767,"rho":0.06128166602679507,"breakevenPct":2.0426919358025426},{"delta":0.85,"premium":17.035227272727273,"strike":100.26515151515152,"iv":0.5334492424242424,"gamma":0.013359848484848485,"theta":-0.07831212121212121,"vega":0.07573030303030302,"rho":0.06393464681245649,"breakevenPct":1.5236098216018534},{"delta":0.9,"premium":20.63251273344652,"strike":96.11205432937182,"iv":0.5465748726655348,"gamma":0.009756366723259762,"theta":-0.06223701188455008,"vega":0.05661544991511035,"rho":0.06577776849462175,"breakevenPct":1.0425541481896532}],"put":[{"delta":0.1,"premium":1.1687943554165396,"strike":91.76176686742309,"iv":0.6970068985328073,"gamma":0.007729277070838051,"theta":-0.06664325811802256,"vega":0.05670729135333524,"rho":-0.010332400435688742,"breakevenPct":21.5916803600428},{"delta":0.15,"premium":1.4698265179677819,"strike":100.0991325898389,"iv":0.5410708798017348,"gamma":0.013191201982651796,"theta":-0.06875291201982651,"vega":0.07586195786864931,"rho":-0.01527254636985877,"breakevenPct":14.636224621887553},{"delta":0.2,"premium":2.0894052044609666,"strike":103.19702602230484,"iv":0.530785873605948,"gamma":0.016041263940520446,"theta":-0.0797814126394052,"vega":0.09029814126394052,"rho":-0.020439494744524937,"breakevenPct":12.491240420768687},{"delta":0.25,"premium":2.747107843137255,"strike":106.02450980392157,"iv":0.5212142156862746,"gamma":0.018560588235294117,"theta":-0.08878176470588235,"vega":0.10267509803921568,"rho":-0.02562627587158936,"breakevenPct":10.613292400221304},{"delta":0.3,"premium":3.457892156862745,"strike":108.47549019607843,"iv":0.5126357843137255,"gamma":0.020619411764705883,"theta":-0.09495823529411765,"vega":0.1121849019607843,"rho":-0.03084067102232791,"breakevenPct":9.10715073635479},{"delta":0.35,"premium":4.225862068965517,"strike":110.79478553406224,"iv":0.5052017661900756,"gamma":0.022329184188393608,"theta":-0.09956299411269974,"vega":0.11981673675357442,"rho":-0.03609103597581072,"breakevenPct":7.7644768347786846},{"delta":0.4,"premium":5.087931034482759,"strike":112.89739276703112,"iv":0.4996508830950378,"gamma":0.023464592094196803,"theta":-0.10158149705634988,"vega":0.12435836837678721,"rho":-0.04140058933486741,"breakevenPct":6.690789568505842},{"delta":0.45,"premium":5.95,"strike":115,"iv":0.4941,"gamma":0.0246,"theta":-0.1036,"vega":0.1289,"rho":-0.04671014269392411,"breakevenPct":5.617102302233},{"delta":0.5,"premium":7.039588377723971,"strike":117.01775625504439,"iv":0.49022590799031474,"gamma":0.024721065375302664,"theta":-0.1015822437449556,"vega":0.12841573849878934,"rho":-0.05216479415593528,"breakevenPct":4.813771960082733},{"delta":0.55,"premium":8.129176755447943,"strike":119.03551251008878,"iv":0.48635181598062954,"gamma":0.024842130750605325,"theta":-0.09956448748991122,"vega":0.1279314769975787,"rho":-0.05761944561794646,"breakevenPct":4.010441617932465},{"delta":0.6,"premium":9.34426433915212,"strike":121.08478802992519,"iv":0.4807900249376558,"gamma":0.024487780548628428,"theta":-0.09502019950124688,"vega":0.124771072319202,"rho":-0.06315930569107658,"breakevenPct":3.288451020622245},{"delta":0.65,"premium":10.674272651704074,"strike":123.16292601828762,"iv":0.47368279301745636,"gamma":0.023698088113050707,"theta":-0.08816234413965088,"vega":0.11916009975062344,"rho":-0.06877719204028881,"breakevenPct":2.6409439444490768},{"delta":0.7,"premium":12.00755905511811,"strike":125.2283464566929,"iv":0.4650617322834646,"gamma":0.022831023622047246,"theta":-0.08059748031496065,"vega":0.11287102362204726,"rho":-0.07439403049695595,"breakevenPct":2.007281113402457},{"delta":0.75,"premium":13.365826771653543,"strike":127.19685039370079,"iv":0.44490425196850397,"gamma":0.021374330708661418,"theta":-0.06764472440944884,"vega":0.10141433070866142,"rho":-0.08000288328974499,"breakevenPct":1.4791209779753838},{"delta":0.8,"premium":14.724094488188976,"strike":129.16535433070865,"iv":0.4247467716535433,"gamma":0.01991763779527559,"theta":-0.05469196850393701,"vega":0.08995763779527559,"rho":-0.08561173608253403,"breakevenPct":0.9509608425483105},{"delta":0.85,"premium":17.057558945908458,"strike":131.99722607489596,"iv":0.41588044382801664,"gamma":0.01702316227461859,"theta":-0.041410818307905696,"vega":0.07503398058252428,"rho":-0.0919428997312154,"breakevenPct":0.5195887753267169},{"delta":0.9,"premium":21.474954792043413,"strike":136.81735985533456,"iv":0.4300236889692587,"gamma":0.012679204339963827,"theta":-0.028076491862567804,"vega":0.05681048824593127,"rho":-0.09987404265578063,"breakevenPct":0.19408823603984923}]},"raw":{"call":[{"delta":0.1,"premium":0.8745333885848644,"strike":148.2944490487387,"iv":0.6233528584794745,"gamma":0.00929009692148771,"theta":-0.06187342665033081,"vega":0.05706118830106266,"rho":0.008112829069869454,"breakevenPct":29.105922137202317},{"delta":0.15,"premium":1.2580157995733126,"strike":137.46282527214078,"iv":0.5355521840113715,"gamma":0.013458905938305859,"theta":-0.07128066835723172,"vega":0.07524091265706578,"rho":0.01223372528346105,"breakevenPct":20.063044029525784},{"delta":0.2,"premium":1.7380619708707359,"strike":132.31065206762418,"iv":0.5094308967919412,"gamma":0.01678321419890619,"theta":-0.08194958538910764,"vega":0.09043654547269797,"rho":0.016317927771439988,"breakevenPct":16.01931282542402},{"delta":0.25,"premium":2.236290322580645,"strike":128.66935483870967,"iv":0.4930540322580645,"gamma":0.019724193548387097,"theta":-0.09020322580645161,"vega":0.10291854838709678,"rho":0.02040777037905168,"breakevenPct":13.298983175774904},{"delta":0.3,"premium":2.706720430107527,"strike":125.30913978494624,"iv":0.467180376344086,"gamma":0.02281559139784946,"theta":-0.09450430107526882,"vega":0.11306639784946237,"rho":0.02451669886972111,"breakevenPct":10.797871053361396},{"delta":0.35,"premium":3.3432055749128917,"strike":123.0226480836237,"iv":0.4628621951219512,"gamma":0.024286411149825785,"theta":-0.09917108013937283,"vega":0.11925975609756098,"rho":0.028555034611218024,"breakevenPct":9.369788522188488},{"delta":0.4,"premium":3.996515679442509,"strike":120.84494773519164,"iv":0.4607280487804878,"gamma":0.02559303135888502,"theta":-0.10387491289198607,"vega":0.12505243902439026,"rho":0.03258621778341552,"breakevenPct":8.050427050921014},{"delta":0.45,"premium":4.916743119266055,"strike":118.8302752293578,"iv":0.4724628440366972,"gamma":0.025538532110091744,"theta":-0.10909220183486239,"vega":0.1276743119266055,"rho":0.0364494503317972,"breakevenPct":7.103183614872638},{"delta":0.5,"premium":6.006192660550458,"strike":116.91896024464832,"iv":0.492990366972477,"gamma":0.024621100917431193,"theta":-0.11463501529051988,"vega":0.12828593272171254,"rho":0.040206204380112645,"breakevenPct":6.3918581488651265},{"delta":0.55,"premium":7.095642201834862,"strike":115.00764525993884,"iv":0.5135178899082569,"gamma":0.02370366972477064,"theta":-0.12017782874617737,"vega":0.12889755351681956,"rho":0.04396295842842809,"breakevenPct":5.680532682857614},{"delta":0.6,"premium":8.14863748967795,"strike":112.943848059455,"iv":0.5064034682080925,"gamma":0.0231654004954583,"theta":-0.11518298926507019,"vega":0.12433534269199009,"rho":0.04773432083278629,"breakevenPct":4.805682490161798},{"delta":0.65,"premium":9.201486374896778,"strike":110.87943848059454,"iv":0.4991780346820809,"gamma":0.022628654004954583,"theta":-0.1101458298926507,"vega":0.1197523534269199,"rho":0.05150574190524104,"breakevenPct":3.930175571655986},{"delta":0.7,"premium":10.63249758919961,"strike":108.6162005785921,"iv":0.5007495660559306,"gamma":0.021182256509161043,"theta":-0.10429141755062682,"vega":0.11223712632594023,"rho":0.05500618212972791,"breakevenPct":3.2098824370708896},{"delta":0.75,"premium":12.344165863066536,"strike":106.20540019286403,"iv":0.5088498553519769,"gamma":0.019060752169720346,"theta":-0.09783047251687561,"vega":0.10254570877531341,"rho":0.0583055111325522,"breakevenPct":2.604782807625555},{"delta":0.8,"premium":14.478409090909093,"strike":103.42171717171716,"iv":0.5197497474747474,"gamma":0.016453282828282824,"theta":-0.08917070707070707,"vega":0.09037676767676767,"rho":0.06128166602679507,"breakevenPct":2.0426919358025426},{"delta":0.85,"premium":17.035227272727273,"strike":100.26515151515152,"iv":0.5334492424242424,"gamma":0.013359848484848485,"theta":-0.07831212121212121,"vega":0.07573030303030302,"rho":0.06393464681245649,"breakevenPct":1.5236098216018534},{"delta":0.9,"premium":20.63251273344652,"strike":96.11205432937182,"iv":0.5465748726655348,"gamma":0.009756366723259762,"theta":-0.06223701188455008,"vega":0.05661544991511035,"rho":0.06577776849462175,"breakevenPct":1.0425541481896532}],"put":[{"delta":0.1,"premium":1.1687943554165396,"strike":91.76176686742309,"iv":0.6970068985328073,"gamma":0.007729277070838051,"theta":-0.06664325811802256,"vega":0.05670729135333524,"rho":-0.010332400435688742,"breakevenPct":21.5916803600428},{"delta":0.15,"premium":1.4698265179677819,"strike":100.0991325898389,"iv":0.5410708798017348,"gamma":0.013191201982651796,"theta":-0.06875291201982651,"vega":0.07586195786864931,"rho":-0.01527254636985877,"breakevenPct":14.636224621887553},{"delta":0.2,"premium":2.0894052044609666,"strike":103.19702602230484,"iv":0.530785873605948,"gamma":0.016041263940520446,"theta":-0.0797814126394052,"vega":0.09029814126394052,"rho":-0.020439494744524937,"breakevenPct":12.491240420768687},{"delta":0.25,"premium":2.747107843137255,"strike":106.02450980392157,"iv":0.5212142156862746,"gamma":0.018560588235294117,"theta":-0.08878176470588235,"vega":0.10267509803921568,"rho":-0.02562627587158936,"breakevenPct":10.613292400221304},{"delta":0.3,"premium":3.457892156862745,"strike":108.47549019607843,"iv":0.5126357843137255,"gamma":0.020619411764705883,"theta":-0.09495823529411765,"vega":0.1121849019607843,"rho":-0.03084067102232791,"breakevenPct":9.10715073635479},{"delta":0.35,"premium":4.225862068965517,"strike":110.79478553406224,"iv":0.5052017661900756,"gamma":0.022329184188393608,"theta":-0.09956299411269974,"vega":0.11981673675357442,"rho":-0.03609103597581072,"breakevenPct":7.7644768347786846},{"delta":0.4,"premium":5.087931034482759,"strike":112.89739276703112,"iv":0.4996508830950378,"gamma":0.023464592094196803,"theta":-0.10158149705634988,"vega":0.12435836837678721,"rho":-0.04140058933486741,"breakevenPct":6.690789568505842},{"delta":0.45,"premium":5.95,"strike":115,"iv":0.4941,"gamma":0.0246,"theta":-0.1036,"vega":0.1289,"rho":-0.04671014269392411,"breakevenPct":5.617102302233},{"delta":0.5,"premium":7.039588377723971,"strike":117.01775625504439,"iv":0.49022590799031474,"gamma":0.024721065375302664,"theta":-0.1015822437449556,"vega":0.12841573849878934,"rho":-0.05216479415593528,"breakevenPct":4.813771960082733},{"delta":0.55,"premium":8.129176755447943,"strike":119.03551251008878,"iv":0.48635181598062954,"gamma":0.024842130750605325,"theta":-0.09956448748991122,"vega":0.1279314769975787,"rho":-0.05761944561794646,"breakevenPct":4.010441617932465},{"delta":0.6,"premium":9.34426433915212,"strike":121.08478802992519,"iv":0.4807900249376558,"gamma":0.024487780548628428,"theta":-0.09502019950124688,"vega":0.124771072319202,"rho":-0.06315930569107658,"breakevenPct":3.288451020622245},{"delta":0.65,"premium":10.674272651704074,"strike":123.16292601828762,"iv":0.47368279301745636,"gamma":0.023698088113050707,"theta":-0.08816234413965088,"vega":0.11916009975062344,"rho":-0.06877719204028881,"breakevenPct":2.6409439444490768},{"delta":0.7,"premium":12.00755905511811,"strike":125.2283464566929,"iv":0.4650617322834646,"gamma":0.022831023622047246,"theta":-0.08059748031496065,"vega":0.11287102362204726,"rho":-0.07439403049695595,"breakevenPct":2.007281113402457},{"delta":0.75,"premium":13.365826771653543,"strike":127.19685039370079,"iv":0.44490425196850397,"gamma":0.021374330708661418,"theta":-0.06764472440944884,"vega":0.10141433070866142,"rho":-0.08000288328974499,"breakevenPct":1.4791209779753838},{"delta":0.8,"premium":14.724094488188976,"strike":129.16535433070865,"iv":0.4247467716535433,"gamma":0.01991763779527559,"theta":-0.05469196850393701,"vega":0.08995763779527559,"rho":-0.08561173608253403,"breakevenPct":0.9509608425483105},{"delta":0.85,"premium":17.057558945908458,"strike":131.99722607489596,"iv":0.41588044382801664,"gamma":0.01702316227461859,"theta":-0.041410818307905696,"vega":0.07503398058252428,"rho":-0.0919428997312154,"breakevenPct":0.5195887753267169},{"delta":0.9,"premium":21.474954792043413,"strike":136.81735985533456,"iv":0.4300236889692587,"gamma":0.012679204339963827,"theta":-0.028076491862567804,"vega":0.05681048824593127,"rho":-0.09987404265578063,"breakevenPct":0.19408823603984923}]}},"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"}}