{"symbol":"KB","url":"https://intraalpha.com/companies/KB","capturedAt":"2026-10-22T08:59:13.904Z","state":"ready","quote":{"symbol":"KB","last_price":120.2,"prev_close":119.75,"regular_close":120.2,"change":0.45,"change_pct":0.3758,"regular_change":0.45,"regular_change_pct":0.3758,"extended_change":0,"extended_change_pct":0,"bid":98.89,"ask":138.97,"bid_size":100,"ask_size":200,"volume":106998,"vwap":119.967242,"open":120.48,"high":120.49,"low":118.6575,"close":120.2,"trade_count":3895,"last_trade_at":"2026-10-21T23:00:00.002164459Z","last_quote_at":"2026-10-22T08:58:21.570158279Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:58:46.427932319-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"KB","fetched_at":"2026-10-22T08:59:11.676756+00:00","name":"KB Financial Group Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"KB Financial Group Inc. offers a range of related banking and financial services to consumers and corporations in South Korea and internationally. The company is headquartered in Seoul, South Korea.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":42044957000,"ebitda":null,"pe_ratio":10.28,"peg_ratio":0.713,"book_value":30.12,"dividend_per_share":4833,"dividend_yield":0.0276,"eps":11.65,"revenue_ttm":17197593264000,"gross_profit_ttm":17197593264000,"profit_margin":0.365,"operating_margin_ttm":0.589,"return_on_assets_ttm":0.0077,"return_on_equity_ttm":0.102,"quarterly_earnings_growth":0.207,"quarterly_revenue_growth":0.185,"analyst_target_price":168.14,"analyst_number":0,"beta":0.654,"fifty_two_week_high":133.29,"fifty_two_week_low":77.58,"fifty_day_ma":123.59,"two_hundred_day_ma":110.38,"shares_outstanding":351106000,"forward_pe":3.849,"price_to_sales":0.0024,"price_to_book":1.033,"ev_to_revenue":9.04,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T08:59:11.676756+00:00"},"optionObservedAt":"2026-10-21T19:49:58.409Z","bars":[{"c":115.85,"h":115.86,"l":115.85,"n":25,"o":115.86,"t":"2026-10-15T13:30:00Z","v":1860,"vw":115.859361},{"c":115.33,"h":115.36,"l":115.23,"n":99,"o":115.27,"t":"2026-10-15T13:35:00Z","v":5090,"vw":115.340319},{"c":114.96,"h":115.58,"l":114.96,"n":77,"o":115.56,"t":"2026-10-15T13:40:00Z","v":3777,"vw":115.383621},{"c":115.09,"h":115.1,"l":114.72,"n":34,"o":114.72,"t":"2026-10-15T13:45:00Z","v":2258,"vw":114.804855},{"c":115.155,"h":115.27,"l":115.155,"n":24,"o":115.17,"t":"2026-10-15T13:50:00Z","v":1009,"vw":115.191829},{"c":114.6175,"h":115.11,"l":114.6175,"n":65,"o":115.04,"t":"2026-10-15T13:55:00Z","v":4437,"vw":115.027177},{"c":114.6205,"h":114.7,"l":114.33,"n":78,"o":114.33,"t":"2026-10-15T14:00:00Z","v":31365,"vw":114.697917},{"c":115.015,"h":115.03,"l":114.6733,"n":31,"o":115.03,"t":"2026-10-15T14:05:00Z","v":1114,"vw":114.892503},{"c":114.87,"h":115.08,"l":114.87,"n":47,"o":115.08,"t":"2026-10-15T14:10:00Z","v":1763,"vw":114.969444},{"c":114.98,"h":115.035,"l":114.8001,"n":33,"o":114.8001,"t":"2026-10-15T14:15:00Z","v":1128,"vw":114.950885},{"c":115.035,"h":115.035,"l":115.035,"n":8,"o":115.035,"t":"2026-10-15T14:20:00Z","v":427,"vw":115.035},{"c":115.305,"h":115.46,"l":115.26,"n":51,"o":115.39,"t":"2026-10-15T14:30:00Z","v":3720,"vw":115.331035},{"c":115.57,"h":115.57,"l":115.405,"n":63,"o":115.415,"t":"2026-10-15T14:35:00Z","v":5779,"vw":115.477774},{"c":115.845,"h":115.99,"l":115.37,"n":217,"o":115.57,"t":"2026-10-15T14:40:00Z","v":18036,"vw":115.652044},{"c":115.88,"h":115.88,"l":115.84,"n":25,"o":115.84,"t":"2026-10-15T14:45:00Z","v":910,"vw":115.87125},{"c":115.96,"h":115.99,"l":115.805,"n":235,"o":115.92,"t":"2026-10-15T14:50:00Z","v":13456,"vw":115.907022},{"c":116.05,"h":116.05,"l":115.9,"n":199,"o":115.9,"t":"2026-10-15T14:55:00Z","v":12981,"vw":115.966686},{"c":116.01,"h":116.01,"l":115.87,"n":16,"o":115.87,"t":"2026-10-15T15:00:00Z","v":298,"vw":115.936351},{"c":116.08,"h":116.08,"l":116.08,"n":22,"o":116.08,"t":"2026-10-15T15:05:00Z","v":1138,"vw":116.08},{"c":116.11,"h":116.11,"l":115.96,"n":17,"o":115.96,"t":"2026-10-15T15:10:00Z","v":383,"vw":116.035},{"c":116.24,"h":116.24,"l":116.13,"n":63,"o":116.13,"t":"2026-10-15T15:15:00Z","v":2051,"vw":116.193717},{"c":116.09,"h":116.265,"l":115.96,"n":113,"o":116.25,"t":"2026-10-15T15:20:00Z","v":10430,"vw":116.051351},{"c":115.87,"h":116.005,"l":115.87,"n":48,"o":115.97,"t":"2026-10-15T15:25:00Z","v":1183,"vw":115.954286},{"c":115.76,"h":115.83,"l":115.76,"n":65,"o":115.78,"t":"2026-10-15T15:30:00Z","v":2239,"vw":115.805694},{"c":115.835,"h":115.96,"l":115.76,"n":183,"o":115.825,"t":"2026-10-15T15:35:00Z","v":12076,"vw":115.850083},{"c":115.87,"h":115.9,"l":115.835,"n":20,"o":115.835,"t":"2026-10-15T15:40:00Z","v":1206,"vw":115.855277},{"c":115.87,"h":116.02,"l":115.86,"n":75,"o":115.865,"t":"2026-10-15T15:45:00Z","v":3379,"vw":115.907414},{"c":115.84,"h":115.95,"l":115.84,"n":116,"o":115.865,"t":"2026-10-15T15:50:00Z","v":5127,"vw":115.883461},{"c":115.965,"h":115.965,"l":115.895,"n":34,"o":115.895,"t":"2026-10-15T15:55:00Z","v":555,"vw":115.941667},{"c":115.78,"h":115.9,"l":115.78,"n":43,"o":115.9,"t":"2026-10-15T16:00:00Z","v":896,"vw":115.85},{"c":115.715,"h":115.73,"l":115.635,"n":55,"o":115.73,"t":"2026-10-15T16:05:00Z","v":1711,"vw":115.68388},{"c":115.73,"h":115.73,"l":115.73,"n":9,"o":115.73,"t":"2026-10-15T16:10:00Z","v":888,"vw":115.73},{"c":115.75,"h":115.8,"l":115.75,"n":13,"o":115.8,"t":"2026-10-15T16:15:00Z","v":283,"vw":115.775},{"c":115.81,"h":115.81,"l":115.81,"n":27,"o":115.81,"t":"2026-10-15T16:25:00Z","v":1742,"vw":115.81},{"c":115.7,"h":115.7,"l":115.7,"n":4,"o":115.7,"t":"2026-10-15T16:30:00Z","v":2334,"vw":115.7},{"c":115.74,"h":115.89,"l":115.74,"n":85,"o":115.87,"t":"2026-10-15T16:35:00Z","v":5869,"vw":115.821774},{"c":115.8,"h":115.815,"l":115.8,"n":9,"o":115.81,"t":"2026-10-15T16:40:00Z","v":942,"vw":115.810494},{"c":115.83,"h":115.88,"l":115.76,"n":93,"o":115.8,"t":"2026-10-15T16:45:00Z","v":9120,"vw":115.807366},{"c":115.82,"h":115.82,"l":115.7,"n":54,"o":115.8,"t":"2026-10-15T16:50:00Z","v":2634,"vw":115.800012},{"c":115.87,"h":115.87,"l":115.87,"n":4,"o":115.87,"t":"2026-10-15T17:00:00Z","v":135,"vw":115.87},{"c":115.925,"h":116,"l":115.86,"n":66,"o":115.86,"t":"2026-10-15T17:05:00Z","v":1635,"vw":115.935081},{"c":115.8014,"h":115.8014,"l":115.8014,"n":4,"o":115.8014,"t":"2026-10-15T17:10:00Z","v":260,"vw":115.8014},{"c":116,"h":116.11,"l":116,"n":116,"o":116.05,"t":"2026-10-15T17:15:00Z","v":18389,"vw":116.053578},{"c":116.025,"h":116.025,"l":116.005,"n":18,"o":116.005,"t":"2026-10-15T17:20:00Z","v":2462,"vw":116.007051},{"c":116.045,"h":116.0475,"l":116.035,"n":48,"o":116.035,"t":"2026-10-15T17:25:00Z","v":2314,"vw":116.037957},{"c":116,"h":116.065,"l":116,"n":24,"o":116.05,"t":"2026-10-15T17:30:00Z","v":672,"vw":116.033852},{"c":116.14,"h":116.21,"l":116.075,"n":105,"o":116.075,"t":"2026-10-15T17:35:00Z","v":6871,"vw":116.126567},{"c":116.42,"h":116.43,"l":116.14,"n":130,"o":116.19,"t":"2026-10-15T17:40:00Z","v":6184,"vw":116.267063},{"c":116.395,"h":116.395,"l":116.395,"n":8,"o":116.395,"t":"2026-10-15T17:45:00Z","v":122,"vw":116.395},{"c":116.455,"h":116.455,"l":116.455,"n":11,"o":116.455,"t":"2026-10-15T17:50:00Z","v":217,"vw":116.455},{"c":116.32,"h":116.37,"l":116.32,"n":52,"o":116.36,"t":"2026-10-15T17:55:00Z","v":1966,"vw":116.3395},{"c":116.31,"h":116.34,"l":116.31,"n":31,"o":116.34,"t":"2026-10-15T18:00:00Z","v":502,"vw":116.325},{"c":116.295,"h":116.295,"l":116.295,"n":17,"o":116.295,"t":"2026-10-15T18:10:00Z","v":902,"vw":116.295},{"c":116.0616,"h":116.0616,"l":116.0616,"n":6,"o":116.0616,"t":"2026-10-15T18:15:00Z","v":494,"vw":116.0616},{"c":116.545,"h":116.6,"l":116.25,"n":126,"o":116.2767,"t":"2026-10-15T18:20:00Z","v":6938,"vw":116.498901},{"c":116.71,"h":116.71,"l":116.55,"n":65,"o":116.55,"t":"2026-10-15T18:25:00Z","v":1616,"vw":116.59793},{"c":116.8,"h":116.8,"l":116.7,"n":18,"o":116.7,"t":"2026-10-15T18:30:00Z","v":378,"vw":116.766667},{"c":116.905,"h":116.905,"l":116.77,"n":64,"o":116.805,"t":"2026-10-15T18:35:00Z","v":1720,"vw":116.814},{"c":116.905,"h":116.915,"l":116.8925,"n":34,"o":116.9,"t":"2026-10-15T18:40:00Z","v":810,"vw":116.903125},{"c":116.88,"h":116.88,"l":116.88,"n":31,"o":116.88,"t":"2026-10-15T18:45:00Z","v":618,"vw":116.88},{"c":117.03,"h":117.03,"l":116.88,"n":30,"o":116.88,"t":"2026-10-15T18:50:00Z","v":939,"vw":116.98},{"c":117.065,"h":117.065,"l":117.065,"n":9,"o":117.065,"t":"2026-10-15T18:55:00Z","v":386,"vw":117.065},{"c":117.325,"h":117.325,"l":117.15,"n":58,"o":117.15,"t":"2026-10-15T19:00:00Z","v":3125,"vw":117.235256},{"c":117.2,"h":117.23,"l":117.2,"n":34,"o":117.21,"t":"2026-10-15T19:05:00Z","v":1091,"vw":117.208},{"c":117.26,"h":117.26,"l":117.26,"n":16,"o":117.26,"t":"2026-10-15T19:10:00Z","v":344,"vw":117.26},{"c":117.39,"h":117.39,"l":117.39,"n":21,"o":117.39,"t":"2026-10-15T19:15:00Z","v":249,"vw":117.39},{"c":117.35,"h":117.41,"l":117.335,"n":29,"o":117.335,"t":"2026-10-15T19:20:00Z","v":592,"vw":117.365},{"c":117.305,"h":117.305,"l":117.305,"n":15,"o":117.305,"t":"2026-10-15T19:25:00Z","v":296,"vw":117.305},{"c":117.35,"h":117.41,"l":117.33,"n":79,"o":117.41,"t":"2026-10-15T19:30:00Z","v":2292,"vw":117.361483},{"c":117.4,"h":117.4,"l":117.35,"n":83,"o":117.35,"t":"2026-10-15T19:35:00Z","v":2233,"vw":117.371111},{"c":117.455,"h":117.47,"l":117.42,"n":62,"o":117.465,"t":"2026-10-15T19:40:00Z","v":2237,"vw":117.441065},{"c":117.57,"h":117.57,"l":117.455,"n":164,"o":117.5,"t":"2026-10-15T19:45:00Z","v":4389,"vw":117.51293},{"c":117.66,"h":117.735,"l":117.59,"n":96,"o":117.59,"t":"2026-10-15T19:50:00Z","v":1471,"vw":117.641108},{"c":117.74,"h":117.94,"l":117.74,"n":529,"o":117.74,"t":"2026-10-15T19:55:00Z","v":18865,"vw":117.811311},{"c":117.88,"h":117.88,"l":117.52,"n":11,"o":117.73,"t":"2026-10-15T20:00:00Z","v":23657,"vw":117.870443},{"c":119.795,"h":119.795,"l":118.9571,"n":17,"o":119.07,"t":"2026-10-16T13:30:00Z","v":789,"vw":119.184035},{"c":119.855,"h":119.855,"l":119.5768,"n":7,"o":119.855,"t":"2026-10-16T13:35:00Z","v":597,"vw":119.767675},{"c":120.62,"h":120.94,"l":119.855,"n":77,"o":119.855,"t":"2026-10-16T13:40:00Z","v":5816,"vw":120.202786},{"c":120.3,"h":120.545,"l":120.0501,"n":40,"o":120.48,"t":"2026-10-16T13:45:00Z","v":2394,"vw":120.353634},{"c":120.53,"h":120.53,"l":120.53,"n":5,"o":120.53,"t":"2026-10-16T13:50:00Z","v":110,"vw":120.53},{"c":120.15,"h":120.5,"l":119.99,"n":78,"o":120.5,"t":"2026-10-16T13:55:00Z","v":4869,"vw":120.155},{"c":120.035,"h":120.035,"l":119.72,"n":44,"o":119.99,"t":"2026-10-16T14:00:00Z","v":1538,"vw":119.866678},{"c":120.336,"h":120.3799,"l":120.07,"n":14,"o":120.3799,"t":"2026-10-16T14:05:00Z","v":10672,"vw":120.360879},{"c":120.2,"h":120.2,"l":119.96,"n":7,"o":119.96,"t":"2026-10-16T14:10:00Z","v":420,"vw":120.111899},{"c":120.005,"h":120.005,"l":120.005,"n":2,"o":120.005,"t":"2026-10-16T14:15:00Z","v":106,"vw":120.005},{"c":120.16,"h":120.42,"l":120.16,"n":40,"o":120.16,"t":"2026-10-16T14:20:00Z","v":4164,"vw":120.184442},{"c":120.27,"h":120.27,"l":120.16,"n":4,"o":120.16,"t":"2026-10-16T14:25:00Z","v":324,"vw":120.235839},{"c":120.27,"h":120.27,"l":120.27,"n":15,"o":120.27,"t":"2026-10-16T14:30:00Z","v":498,"vw":120.27},{"c":119.87,"h":120.23,"l":119.87,"n":18,"o":120.23,"t":"2026-10-16T14:35:00Z","v":768,"vw":120.074},{"c":119.985,"h":119.985,"l":119.91,"n":13,"o":119.91,"t":"2026-10-16T14:40:00Z","v":393,"vw":119.9475},{"c":120.21,"h":120.21,"l":119.94,"n":19,"o":120.07,"t":"2026-10-16T14:45:00Z","v":1439,"vw":120.06144},{"c":120.0992,"h":120.2495,"l":120.0992,"n":10,"o":120.2495,"t":"2026-10-16T14:50:00Z","v":393,"vw":120.176759},{"c":120.275,"h":120.275,"l":120.225,"n":14,"o":120.23,"t":"2026-10-16T14:55:00Z","v":1136,"vw":120.237872},{"c":120.135,"h":120.135,"l":120.06,"n":23,"o":120.07,"t":"2026-10-16T15:00:00Z","v":937,"vw":120.083},{"c":120.25,"h":120.25,"l":120.25,"n":11,"o":120.25,"t":"2026-10-16T15:05:00Z","v":230,"vw":120.25},{"c":120.335,"h":120.52,"l":120.33,"n":71,"o":120.45,"t":"2026-10-16T15:10:00Z","v":2832,"vw":120.436148},{"c":120.12,"h":120.12,"l":120.12,"n":4,"o":120.12,"t":"2026-10-16T15:15:00Z","v":172,"vw":120.12},{"c":120.24,"h":120.24,"l":120.08,"n":33,"o":120.08,"t":"2026-10-16T15:20:00Z","v":1909,"vw":120.105257},{"c":119.98,"h":119.98,"l":119.98,"n":22,"o":119.98,"t":"2026-10-16T15:25:00Z","v":443,"vw":119.98},{"c":119.9877,"h":120.17,"l":119.9877,"n":6,"o":120.17,"t":"2026-10-16T15:30:00Z","v":342,"vw":120.052575},{"c":119.845,"h":119.845,"l":119.815,"n":30,"o":119.82,"t":"2026-10-16T15:40:00Z","v":1255,"vw":119.825},{"c":119.53,"h":119.625,"l":119.53,"n":6,"o":119.625,"t":"2026-10-16T15:45:00Z","v":570,"vw":119.60295},{"c":119.545,"h":119.79,"l":119.545,"n":33,"o":119.545,"t":"2026-10-16T15:50:00Z","v":1454,"vw":119.620833},{"c":119.25,"h":119.33,"l":119.25,"n":30,"o":119.33,"t":"2026-10-16T16:00:00Z","v":1158,"vw":119.271667},{"c":119.165,"h":119.165,"l":119.165,"n":7,"o":119.165,"t":"2026-10-16T16:05:00Z","v":297,"vw":119.165},{"c":119.314,"h":119.314,"l":119.314,"n":16,"o":119.314,"t":"2026-10-16T16:25:00Z","v":522,"vw":119.314},{"c":119.05,"h":119.05,"l":118.99,"n":24,"o":119,"t":"2026-10-16T16:30:00Z","v":978,"vw":119.001667},{"c":119.07,"h":119.07,"l":119.055,"n":24,"o":119.055,"t":"2026-10-16T16:40:00Z","v":817,"vw":119.06},{"c":118.79,"h":119.045,"l":118.79,"n":33,"o":119.045,"t":"2026-10-16T16:45:00Z","v":942,"vw":118.901667},{"c":118.99,"h":118.99,"l":118.71,"n":53,"o":118.765,"t":"2026-10-16T16:50:00Z","v":2326,"vw":118.816123},{"c":118.99,"h":119.1,"l":118.885,"n":24,"o":118.885,"t":"2026-10-16T16:55:00Z","v":559,"vw":118.994481},{"c":118.835,"h":119.15,"l":118.835,"n":64,"o":119.1,"t":"2026-10-16T17:00:00Z","v":3116,"vw":119.047088},{"c":118.665,"h":118.795,"l":118.66,"n":38,"o":118.66,"t":"2026-10-16T17:05:00Z","v":1098,"vw":118.680259},{"c":118.65,"h":118.65,"l":118.65,"n":2,"o":118.65,"t":"2026-10-16T17:10:00Z","v":121,"vw":118.65},{"c":118.44,"h":118.44,"l":118.44,"n":9,"o":118.44,"t":"2026-10-16T17:15:00Z","v":231,"vw":118.44},{"c":118.49,"h":118.645,"l":118.455,"n":29,"o":118.645,"t":"2026-10-16T17:20:00Z","v":806,"vw":118.52504},{"c":118.835,"h":118.89,"l":118.67,"n":38,"o":118.67,"t":"2026-10-16T17:25:00Z","v":1545,"vw":118.804222},{"c":118.86,"h":118.86,"l":118.835,"n":18,"o":118.835,"t":"2026-10-16T17:30:00Z","v":509,"vw":118.843562},{"c":118.945,"h":118.945,"l":118.945,"n":5,"o":118.945,"t":"2026-10-16T17:35:00Z","v":234,"vw":118.945},{"c":118.935,"h":119.1,"l":118.87,"n":42,"o":118.87,"t":"2026-10-16T17:40:00Z","v":3552,"vw":118.955063},{"c":118.915,"h":118.94,"l":118.915,"n":15,"o":118.935,"t":"2026-10-16T17:45:00Z","v":682,"vw":118.929423},{"c":118.94,"h":119.01,"l":118.91,"n":17,"o":119.01,"t":"2026-10-16T17:50:00Z","v":527,"vw":118.953671},{"c":118.83,"h":118.83,"l":118.8,"n":46,"o":118.81,"t":"2026-10-16T17:55:00Z","v":1384,"vw":118.816768},{"c":118.665,"h":118.76,"l":118.66,"n":54,"o":118.76,"t":"2026-10-16T18:00:00Z","v":3028,"vw":118.74937},{"c":118.675,"h":118.675,"l":118.675,"n":19,"o":118.675,"t":"2026-10-16T18:05:00Z","v":453,"vw":118.675},{"c":118.69,"h":118.69,"l":118.4601,"n":10,"o":118.69,"t":"2026-10-16T18:10:00Z","v":688,"vw":118.644631},{"c":118.715,"h":118.715,"l":118.715,"n":4,"o":118.715,"t":"2026-10-16T18:15:00Z","v":183,"vw":118.715},{"c":118.66,"h":118.66,"l":118.625,"n":14,"o":118.625,"t":"2026-10-16T18:20:00Z","v":337,"vw":118.6425},{"c":118.455,"h":118.53,"l":118.455,"n":51,"o":118.53,"t":"2026-10-16T18:25:00Z","v":1671,"vw":118.508409},{"c":118.51,"h":118.51,"l":118.51,"n":16,"o":118.51,"t":"2026-10-16T18:30:00Z","v":379,"vw":118.51},{"c":118.61,"h":118.61,"l":118.43,"n":48,"o":118.515,"t":"2026-10-16T18:35:00Z","v":1808,"vw":118.564896},{"c":118.45,"h":118.515,"l":118.39,"n":39,"o":118.515,"t":"2026-10-16T18:40:00Z","v":1511,"vw":118.441},{"c":118.38,"h":118.5,"l":118.38,"n":27,"o":118.485,"t":"2026-10-16T18:45:00Z","v":878,"vw":118.455583},{"c":118.365,"h":118.49,"l":118.34,"n":63,"o":118.49,"t":"2026-10-16T18:50:00Z","v":2450,"vw":118.361284},{"c":118.35,"h":118.35,"l":118.3275,"n":40,"o":118.3325,"t":"2026-10-16T18:55:00Z","v":2366,"vw":118.340341},{"c":118.28,"h":118.28,"l":118.28,"n":6,"o":118.28,"t":"2026-10-16T19:00:00Z","v":122,"vw":118.28},{"c":118.355,"h":118.355,"l":118.35,"n":13,"o":118.35,"t":"2026-10-16T19:05:00Z","v":305,"vw":118.3525},{"c":118.405,"h":118.575,"l":118.28,"n":94,"o":118.28,"t":"2026-10-16T19:10:00Z","v":4377,"vw":118.397134},{"c":118.35,"h":118.52,"l":118.3244,"n":37,"o":118.4285,"t":"2026-10-16T19:15:00Z","v":1048,"vw":118.402017},{"c":118.7436,"h":118.84,"l":118.415,"n":92,"o":118.415,"t":"2026-10-16T19:20:00Z","v":3729,"vw":118.557558},{"c":118.53,"h":118.53,"l":118.53,"n":6,"o":118.53,"t":"2026-10-16T19:25:00Z","v":178,"vw":118.53},{"c":118.55,"h":118.665,"l":118.55,"n":56,"o":118.665,"t":"2026-10-16T19:30:00Z","v":1091,"vw":118.6025},{"c":118.57,"h":118.8,"l":118.57,"n":88,"o":118.62,"t":"2026-10-16T19:35:00Z","v":3713,"vw":118.652172},{"c":118.5575,"h":118.57,"l":118.47,"n":41,"o":118.57,"t":"2026-10-16T19:40:00Z","v":1096,"vw":118.502083},{"c":118.57,"h":118.57,"l":118.51,"n":45,"o":118.51,"t":"2026-10-16T19:45:00Z","v":1525,"vw":118.556},{"c":118.85,"h":118.995,"l":118.65,"n":90,"o":118.65,"t":"2026-10-16T19:50:00Z","v":3645,"vw":118.771596},{"c":118.93,"h":119.02,"l":118.68,"n":425,"o":118.875,"t":"2026-10-16T19:55:00Z","v":19846,"vw":118.917041},{"c":118.81,"h":118.81,"l":118.81,"n":6,"o":118.81,"t":"2026-10-16T20:00:00Z","v":14333,"vw":118.81},{"c":120.51,"h":120.51,"l":120.51,"n":1,"o":120.51,"t":"2026-10-19T11:05:00Z","v":100,"vw":120.51},{"c":120.46,"h":120.46,"l":120.38,"n":10,"o":120.45,"t":"2026-10-19T12:10:00Z","v":2300,"vw":120.449546},{"c":120.46,"h":120.46,"l":120.46,"n":4,"o":120.46,"t":"2026-10-19T13:00:00Z","v":1000,"vw":120.46},{"c":121.105,"h":121.13,"l":121.105,"n":17,"o":121.12,"t":"2026-10-19T13:30:00Z","v":3410,"vw":121.119848},{"c":121.1675,"h":121.1675,"l":121.105,"n":5,"o":121.105,"t":"2026-10-19T13:35:00Z","v":210,"vw":121.13625},{"c":120.31,"h":120.41,"l":120.31,"n":29,"o":120.41,"t":"2026-10-19T13:40:00Z","v":1354,"vw":120.360413},{"c":120.69,"h":120.94,"l":120.69,"n":10,"o":120.94,"t":"2026-10-19T13:45:00Z","v":729,"vw":120.898333},{"c":119.775,"h":120.54,"l":119.775,"n":187,"o":120.5,"t":"2026-10-19T13:50:00Z","v":9327,"vw":120.35949},{"c":119.905,"h":120.37,"l":119.845,"n":15,"o":119.845,"t":"2026-10-19T13:55:00Z","v":1220,"vw":119.995},{"c":119.905,"h":120.36,"l":119.905,"n":17,"o":120.36,"t":"2026-10-19T14:00:00Z","v":325,"vw":120.1325},{"c":119.905,"h":120.14,"l":119.905,"n":18,"o":120.14,"t":"2026-10-19T14:10:00Z","v":523,"vw":119.983333},{"c":120.1246,"h":120.1246,"l":119.865,"n":16,"o":119.865,"t":"2026-10-19T14:15:00Z","v":701,"vw":120.028501},{"c":120.2505,"h":120.2505,"l":120.2505,"n":3,"o":120.2505,"t":"2026-10-19T14:20:00Z","v":227,"vw":120.2505},{"c":120.3,"h":120.334,"l":120.3,"n":6,"o":120.334,"t":"2026-10-19T14:25:00Z","v":330,"vw":120.322667},{"c":119.95,"h":120.319,"l":119.95,"n":17,"o":120.319,"t":"2026-10-19T14:30:00Z","v":707,"vw":120.091109},{"c":119.95,"h":119.95,"l":119.95,"n":9,"o":119.95,"t":"2026-10-19T14:35:00Z","v":385,"vw":119.95},{"c":119.985,"h":119.985,"l":119.985,"n":6,"o":119.985,"t":"2026-10-19T14:40:00Z","v":285,"vw":119.985},{"c":119.985,"h":119.985,"l":119.985,"n":4,"o":119.985,"t":"2026-10-19T14:45:00Z","v":111,"vw":119.985},{"c":119.92,"h":119.92,"l":119.92,"n":20,"o":119.92,"t":"2026-10-19T14:50:00Z","v":842,"vw":119.92},{"c":119.92,"h":119.92,"l":119.92,"n":4,"o":119.92,"t":"2026-10-19T14:55:00Z","v":276,"vw":119.92},{"c":120.01,"h":120.23,"l":120.01,"n":13,"o":120.23,"t":"2026-10-19T15:05:00Z","v":268,"vw":120.12},{"c":120.3106,"h":120.3106,"l":120.075,"n":20,"o":120.23,"t":"2026-10-19T15:10:00Z","v":1109,"vw":120.236198},{"c":120.12,"h":120.3315,"l":120.1,"n":60,"o":120.3315,"t":"2026-10-19T15:15:00Z","v":2137,"vw":120.124864},{"c":120.2,"h":120.21,"l":120.1,"n":113,"o":120.19,"t":"2026-10-19T15:20:00Z","v":6900,"vw":120.157927},{"c":120.23,"h":120.3,"l":120.21,"n":48,"o":120.25,"t":"2026-10-19T15:25:00Z","v":2014,"vw":120.279715},{"c":120.235,"h":120.235,"l":120.235,"n":8,"o":120.235,"t":"2026-10-19T15:30:00Z","v":215,"vw":120.235},{"c":120.27,"h":120.37,"l":120.27,"n":30,"o":120.37,"t":"2026-10-19T15:35:00Z","v":652,"vw":120.333934},{"c":120.265,"h":120.265,"l":120.265,"n":4,"o":120.265,"t":"2026-10-19T15:40:00Z","v":103,"vw":120.265},{"c":120.11,"h":120.26,"l":120.11,"n":23,"o":120.26,"t":"2026-10-19T15:45:00Z","v":1071,"vw":120.174286},{"c":120.22,"h":120.22,"l":120.1,"n":18,"o":120.1,"t":"2026-10-19T15:50:00Z","v":357,"vw":120.14},{"c":120.23,"h":120.23,"l":120.1,"n":24,"o":120.1,"t":"2026-10-19T15:55:00Z","v":513,"vw":120.1325},{"c":119.68,"h":119.97,"l":119.59,"n":63,"o":119.97,"t":"2026-10-19T16:00:00Z","v":2491,"vw":119.744318},{"c":119.48,"h":119.51,"l":119.48,"n":20,"o":119.51,"t":"2026-10-19T16:05:00Z","v":839,"vw":119.5},{"c":119.43,"h":119.43,"l":119.43,"n":8,"o":119.43,"t":"2026-10-19T16:20:00Z","v":201,"vw":119.43},{"c":119.385,"h":119.435,"l":119.32,"n":21,"o":119.435,"t":"2026-10-19T16:30:00Z","v":1001,"vw":119.383113},{"c":119.685,"h":119.685,"l":119.44,"n":84,"o":119.44,"t":"2026-10-19T16:40:00Z","v":3557,"vw":119.485189},{"c":119.325,"h":119.67,"l":119.325,"n":56,"o":119.49,"t":"2026-10-19T16:45:00Z","v":2312,"vw":119.494167},{"c":119.315,"h":119.325,"l":119.315,"n":29,"o":119.325,"t":"2026-10-19T16:50:00Z","v":737,"vw":119.3225},{"c":119.29,"h":119.29,"l":119.29,"n":7,"o":119.29,"t":"2026-10-19T16:55:00Z","v":340,"vw":119.29},{"c":119.29,"h":119.29,"l":119.29,"n":6,"o":119.29,"t":"2026-10-19T17:05:00Z","v":295,"vw":119.29},{"c":119.18,"h":119.18,"l":119.18,"n":5,"o":119.18,"t":"2026-10-19T17:15:00Z","v":113,"vw":119.18},{"c":119.28,"h":119.28,"l":119.28,"n":5,"o":119.28,"t":"2026-10-19T17:20:00Z","v":119,"vw":119.28},{"c":119.275,"h":119.295,"l":119.275,"n":28,"o":119.295,"t":"2026-10-19T17:25:00Z","v":753,"vw":119.28694},{"c":119.35,"h":119.36,"l":119.35,"n":57,"o":119.35,"t":"2026-10-19T17:30:00Z","v":1503,"vw":119.354167},{"c":119.36,"h":119.36,"l":119.355,"n":16,"o":119.355,"t":"2026-10-19T17:35:00Z","v":2121,"vw":119.355336},{"c":119.325,"h":119.325,"l":119.325,"n":16,"o":119.325,"t":"2026-10-19T17:40:00Z","v":336,"vw":119.325},{"c":119.32,"h":119.32,"l":119.32,"n":15,"o":119.32,"t":"2026-10-19T17:45:00Z","v":357,"vw":119.32},{"c":119.26,"h":119.26,"l":119.18,"n":33,"o":119.25,"t":"2026-10-19T17:50:00Z","v":1059,"vw":119.210833},{"c":119.15,"h":119.15,"l":119.15,"n":8,"o":119.15,"t":"2026-10-19T17:55:00Z","v":134,"vw":119.15},{"c":119.24,"h":119.24,"l":119.24,"n":9,"o":119.24,"t":"2026-10-19T18:00:00Z","v":169,"vw":119.24},{"c":119.13,"h":119.14,"l":119.13,"n":12,"o":119.14,"t":"2026-10-19T18:10:00Z","v":225,"vw":119.134926},{"c":119.195,"h":119.2,"l":119.125,"n":84,"o":119.14,"t":"2026-10-19T18:15:00Z","v":3090,"vw":119.165538},{"c":119.145,"h":119.145,"l":119.13,"n":30,"o":119.13,"t":"2026-10-19T18:20:00Z","v":619,"vw":119.140763},{"c":119.2127,"h":119.2127,"l":119.2127,"n":10,"o":119.2127,"t":"2026-10-19T18:25:00Z","v":396,"vw":119.2127},{"c":119.03,"h":119.1999,"l":119.03,"n":18,"o":119.1999,"t":"2026-10-19T18:30:00Z","v":523,"vw":119.076186},{"c":119.015,"h":119.015,"l":119.015,"n":8,"o":119.015,"t":"2026-10-19T18:35:00Z","v":315,"vw":119.015},{"c":119.025,"h":119.07,"l":118.9601,"n":83,"o":119.07,"t":"2026-10-19T18:40:00Z","v":2441,"vw":119.034757},{"c":119.03,"h":119.03,"l":119.025,"n":13,"o":119.025,"t":"2026-10-19T18:45:00Z","v":317,"vw":119.028333},{"c":119.03,"h":119.03,"l":119.03,"n":17,"o":119.03,"t":"2026-10-19T18:50:00Z","v":477,"vw":119.03},{"c":119.03,"h":119.03,"l":119.03,"n":9,"o":119.03,"t":"2026-10-19T18:55:00Z","v":422,"vw":119.03},{"c":119.13,"h":119.13,"l":119.08,"n":49,"o":119.09,"t":"2026-10-19T19:00:00Z","v":1692,"vw":119.091667},{"c":119.09,"h":119.09,"l":119.09,"n":34,"o":119.09,"t":"2026-10-19T19:05:00Z","v":1341,"vw":119.09},{"c":119.05,"h":119.1692,"l":119.05,"n":36,"o":119.1692,"t":"2026-10-19T19:10:00Z","v":578,"vw":119.112167},{"c":119.16,"h":119.16,"l":119.16,"n":25,"o":119.16,"t":"2026-10-19T19:15:00Z","v":683,"vw":119.16},{"c":119.22,"h":119.22,"l":119.22,"n":7,"o":119.22,"t":"2026-10-19T19:20:00Z","v":202,"vw":119.22},{"c":119.41,"h":119.41,"l":119.165,"n":80,"o":119.24,"t":"2026-10-19T19:25:00Z","v":3907,"vw":119.346837},{"c":119.495,"h":119.495,"l":119.35,"n":44,"o":119.35,"t":"2026-10-19T19:30:00Z","v":1498,"vw":119.432143},{"c":119.42,"h":119.42,"l":119.42,"n":25,"o":119.42,"t":"2026-10-19T19:35:00Z","v":449,"vw":119.42},{"c":119.38,"h":119.54,"l":119.38,"n":82,"o":119.42,"t":"2026-10-19T19:40:00Z","v":2174,"vw":119.462688},{"c":119.45,"h":119.53,"l":119.3894,"n":101,"o":119.504,"t":"2026-10-19T19:45:00Z","v":2143,"vw":119.486194},{"c":119.285,"h":119.42,"l":119.12,"n":215,"o":119.37,"t":"2026-10-19T19:50:00Z","v":7548,"vw":119.295477},{"c":119.135,"h":119.42,"l":119.135,"n":457,"o":119.42,"t":"2026-10-19T19:55:00Z","v":14198,"vw":119.220508},{"c":119.89,"h":119.89,"l":119.14,"n":9,"o":119.14,"t":"2026-10-19T20:00:00Z","v":17714,"vw":119.148482},{"c":119.55,"h":119.55,"l":119.55,"n":6,"o":119.55,"t":"2026-10-19T20:05:00Z","v":365,"vw":119.55},{"c":119.99,"h":119.99,"l":119.99,"n":2,"o":119.99,"t":"2026-10-20T13:20:00Z","v":250,"vw":119.99},{"c":119.34,"h":120.11,"l":119.11,"n":127,"o":119.13,"t":"2026-10-20T13:30:00Z","v":11567,"vw":119.349815},{"c":119.92,"h":119.98,"l":119.61,"n":33,"o":119.615,"t":"2026-10-20T13:35:00Z","v":4045,"vw":119.896411},{"c":120.17,"h":120.355,"l":119.79,"n":30,"o":120.29,"t":"2026-10-20T13:40:00Z","v":2299,"vw":120.040991},{"c":119.45,"h":119.96,"l":119.45,"n":118,"o":119.79,"t":"2026-10-20T13:45:00Z","v":8016,"vw":119.785627},{"c":119.9,"h":119.9,"l":119.75,"n":35,"o":119.88,"t":"2026-10-20T13:50:00Z","v":1901,"vw":119.775374},{"c":119.46,"h":119.755,"l":119.46,"n":72,"o":119.465,"t":"2026-10-20T13:55:00Z","v":5309,"vw":119.561854},{"c":119.71,"h":119.71,"l":119.71,"n":7,"o":119.71,"t":"2026-10-20T14:00:00Z","v":409,"vw":119.71},{"c":119.26,"h":119.45,"l":119.26,"n":54,"o":119.45,"t":"2026-10-20T14:05:00Z","v":3275,"vw":119.346346},{"c":119.52,"h":119.58,"l":119.52,"n":35,"o":119.53,"t":"2026-10-20T14:10:00Z","v":2855,"vw":119.535843},{"c":119.46,"h":119.6,"l":119.43,"n":158,"o":119.52,"t":"2026-10-20T14:15:00Z","v":16748,"vw":119.536386},{"c":119.615,"h":119.695,"l":119.585,"n":42,"o":119.695,"t":"2026-10-20T14:20:00Z","v":1676,"vw":119.624593},{"c":120.21,"h":120.21,"l":119.615,"n":48,"o":119.615,"t":"2026-10-20T14:25:00Z","v":1791,"vw":119.942608},{"c":120.3,"h":120.5898,"l":120,"n":54,"o":120.21,"t":"2026-10-20T14:30:00Z","v":3936,"vw":120.359141},{"c":120.2575,"h":120.37,"l":120.01,"n":33,"o":120.29,"t":"2026-10-20T14:35:00Z","v":2512,"vw":120.203883},{"c":120.78,"h":120.78,"l":120.5,"n":45,"o":120.5,"t":"2026-10-20T14:40:00Z","v":4132,"vw":120.614214},{"c":120.39,"h":120.67,"l":120.39,"n":15,"o":120.67,"t":"2026-10-20T14:45:00Z","v":352,"vw":120.53},{"c":120.66,"h":120.66,"l":120.66,"n":3,"o":120.66,"t":"2026-10-20T14:50:00Z","v":152,"vw":120.66},{"c":120.295,"h":120.65,"l":120.235,"n":48,"o":120.65,"t":"2026-10-20T15:00:00Z","v":2568,"vw":120.332609},{"c":120.29,"h":120.29,"l":120.29,"n":14,"o":120.29,"t":"2026-10-20T15:05:00Z","v":294,"vw":120.29},{"c":119.79,"h":119.82,"l":119.73,"n":38,"o":119.82,"t":"2026-10-20T15:10:00Z","v":1770,"vw":119.783571},{"c":120.02,"h":120.195,"l":119.84,"n":51,"o":119.96,"t":"2026-10-20T15:15:00Z","v":1941,"vw":119.988239},{"c":120.18,"h":120.18,"l":120.02,"n":45,"o":120.02,"t":"2026-10-20T15:20:00Z","v":1347,"vw":120.1288},{"c":120.19,"h":120.19,"l":120.175,"n":29,"o":120.18,"t":"2026-10-20T15:25:00Z","v":1442,"vw":120.182307},{"c":120.175,"h":120.18,"l":120.175,"n":28,"o":120.18,"t":"2026-10-20T15:30:00Z","v":486,"vw":120.177561},{"c":120.17,"h":120.17,"l":120.17,"n":12,"o":120.17,"t":"2026-10-20T15:35:00Z","v":201,"vw":120.17},{"c":120.19,"h":120.19,"l":120.165,"n":12,"o":120.165,"t":"2026-10-20T15:40:00Z","v":448,"vw":120.173333},{"c":119.825,"h":120.17,"l":119.825,"n":67,"o":120.17,"t":"2026-10-20T15:50:00Z","v":1844,"vw":120.001471},{"c":119.6725,"h":120.14,"l":119.6725,"n":29,"o":120.14,"t":"2026-10-20T15:55:00Z","v":1576,"vw":119.820822},{"c":120.14,"h":120.155,"l":120.14,"n":7,"o":120.155,"t":"2026-10-20T16:00:00Z","v":351,"vw":120.149382},{"c":119.59,"h":119.69,"l":119.59,"n":16,"o":119.69,"t":"2026-10-20T16:15:00Z","v":451,"vw":119.64},{"c":119.53,"h":119.53,"l":119.53,"n":13,"o":119.53,"t":"2026-10-20T16:20:00Z","v":308,"vw":119.53},{"c":119.65,"h":119.65,"l":119.65,"n":6,"o":119.65,"t":"2026-10-20T16:25:00Z","v":411,"vw":119.65},{"c":119.65,"h":119.65,"l":119.65,"n":5,"o":119.65,"t":"2026-10-20T16:30:00Z","v":257,"vw":119.65},{"c":119.675,"h":119.77,"l":119.675,"n":11,"o":119.77,"t":"2026-10-20T16:35:00Z","v":448,"vw":119.700132},{"c":119.68,"h":119.68,"l":119.675,"n":32,"o":119.675,"t":"2026-10-20T16:40:00Z","v":1619,"vw":119.675348},{"c":119.705,"h":119.705,"l":119.705,"n":8,"o":119.705,"t":"2026-10-20T16:50:00Z","v":178,"vw":119.705},{"c":119.67,"h":119.685,"l":119.67,"n":16,"o":119.685,"t":"2026-10-20T17:10:00Z","v":576,"vw":119.678337},{"c":119.665,"h":119.665,"l":119.45,"n":20,"o":119.45,"t":"2026-10-20T17:20:00Z","v":746,"vw":119.517403},{"c":119.745,"h":119.745,"l":119.557,"n":21,"o":119.557,"t":"2026-10-20T17:25:00Z","v":841,"vw":119.6319},{"c":119.63,"h":119.641,"l":119.63,"n":22,"o":119.63,"t":"2026-10-20T17:30:00Z","v":800,"vw":119.6344},{"c":119.63,"h":119.63,"l":119.63,"n":4,"o":119.63,"t":"2026-10-20T17:35:00Z","v":119,"vw":119.63},{"c":119.71,"h":119.71,"l":119.58,"n":45,"o":119.6,"t":"2026-10-20T17:40:00Z","v":2692,"vw":119.6425},{"c":119.69,"h":119.69,"l":119.69,"n":34,"o":119.69,"t":"2026-10-20T18:00:00Z","v":4917,"vw":119.69},{"c":119.635,"h":119.82,"l":119.635,"n":38,"o":119.81,"t":"2026-10-20T18:05:00Z","v":1303,"vw":119.71375},{"c":119.69,"h":119.69,"l":119.69,"n":7,"o":119.69,"t":"2026-10-20T18:10:00Z","v":158,"vw":119.69},{"c":119.655,"h":119.655,"l":119.655,"n":14,"o":119.655,"t":"2026-10-20T18:25:00Z","v":279,"vw":119.655},{"c":119.69,"h":119.69,"l":119.53,"n":14,"o":119.53,"t":"2026-10-20T18:30:00Z","v":485,"vw":119.636667},{"c":119.65,"h":119.705,"l":119.546,"n":39,"o":119.546,"t":"2026-10-20T18:35:00Z","v":1954,"vw":119.643063},{"c":119.54,"h":119.54,"l":119.54,"n":26,"o":119.54,"t":"2026-10-20T18:40:00Z","v":693,"vw":119.54},{"c":119.525,"h":119.53,"l":119.525,"n":25,"o":119.525,"t":"2026-10-20T18:45:00Z","v":1343,"vw":119.525938},{"c":119.49,"h":119.53,"l":119.49,"n":15,"o":119.53,"t":"2026-10-20T18:50:00Z","v":394,"vw":119.508791},{"c":119.43,"h":119.61,"l":119.225,"n":95,"o":119.61,"t":"2026-10-20T18:55:00Z","v":3696,"vw":119.429924},{"c":119.45,"h":119.7,"l":119.45,"n":50,"o":119.46,"t":"2026-10-20T19:00:00Z","v":2089,"vw":119.493929},{"c":119.49,"h":119.49,"l":119.465,"n":68,"o":119.465,"t":"2026-10-20T19:05:00Z","v":1462,"vw":119.469224},{"c":119.48,"h":119.48,"l":119.48,"n":56,"o":119.48,"t":"2026-10-20T19:10:00Z","v":502,"vw":119.48},{"c":119.545,"h":119.545,"l":119.545,"n":15,"o":119.545,"t":"2026-10-20T19:20:00Z","v":2894,"vw":119.545},{"c":119.42,"h":119.42,"l":119.42,"n":22,"o":119.42,"t":"2026-10-20T19:25:00Z","v":487,"vw":119.42},{"c":119.75,"h":119.75,"l":119.575,"n":99,"o":119.58,"t":"2026-10-20T19:30:00Z","v":5513,"vw":119.619578},{"c":119.73,"h":119.74,"l":119.72,"n":36,"o":119.72,"t":"2026-10-20T19:35:00Z","v":788,"vw":119.7325},{"c":119.76,"h":119.76,"l":119.76,"n":11,"o":119.76,"t":"2026-10-20T19:40:00Z","v":219,"vw":119.76},{"c":119.305,"h":119.64,"l":119.305,"n":85,"o":119.6,"t":"2026-10-20T19:45:00Z","v":7652,"vw":119.544683},{"c":119.465,"h":119.57,"l":119.465,"n":67,"o":119.51,"t":"2026-10-20T19:50:00Z","v":2197,"vw":119.537006},{"c":119.725,"h":119.77,"l":119.58,"n":407,"o":119.63,"t":"2026-10-20T19:55:00Z","v":15597,"vw":119.68135},{"c":119.75,"h":119.75,"l":119.75,"n":7,"o":119.75,"t":"2026-10-20T20:00:00Z","v":20233,"vw":119.75},{"c":120.48,"h":120.49,"l":120.48,"n":14,"o":120.48,"t":"2026-10-21T13:30:00Z","v":1903,"vw":120.488068},{"c":119.925,"h":119.925,"l":119.355,"n":109,"o":119.355,"t":"2026-10-21T13:45:00Z","v":6943,"vw":119.789873},{"c":119.66,"h":119.66,"l":119.66,"n":16,"o":119.66,"t":"2026-10-21T13:50:00Z","v":588,"vw":119.66},{"c":119.245,"h":119.34,"l":119.245,"n":65,"o":119.34,"t":"2026-10-21T14:00:00Z","v":3321,"vw":119.290192},{"c":119.14,"h":119.475,"l":118.6575,"n":51,"o":119.17,"t":"2026-10-21T14:05:00Z","v":2432,"vw":119.059799},{"c":119.3206,"h":119.3206,"l":119.3206,"n":9,"o":119.3206,"t":"2026-10-21T14:10:00Z","v":204,"vw":119.3206},{"c":119.105,"h":119.12,"l":119.105,"n":19,"o":119.12,"t":"2026-10-21T14:15:00Z","v":398,"vw":119.1125},{"c":119.27,"h":119.27,"l":119.27,"n":4,"o":119.27,"t":"2026-10-21T14:20:00Z","v":107,"vw":119.27},{"c":119.2,"h":119.2,"l":119.2,"n":13,"o":119.2,"t":"2026-10-21T14:25:00Z","v":340,"vw":119.2},{"c":119.79,"h":119.79,"l":119.79,"n":4,"o":119.79,"t":"2026-10-21T14:35:00Z","v":205,"vw":119.79},{"c":119.24,"h":119.24,"l":119.24,"n":9,"o":119.24,"t":"2026-10-21T14:40:00Z","v":270,"vw":119.24},{"c":119.415,"h":119.415,"l":119.415,"n":7,"o":119.415,"t":"2026-10-21T14:45:00Z","v":270,"vw":119.415},{"c":119.415,"h":119.415,"l":119.415,"n":8,"o":119.415,"t":"2026-10-21T14:50:00Z","v":163,"vw":119.415},{"c":119.42,"h":119.42,"l":119.2,"n":11,"o":119.2,"t":"2026-10-21T14:55:00Z","v":347,"vw":119.275085},{"c":119.345,"h":119.345,"l":119.04,"n":52,"o":119.04,"t":"2026-10-21T15:00:00Z","v":1963,"vw":119.260254},{"c":119.38,"h":119.38,"l":119.38,"n":8,"o":119.38,"t":"2026-10-21T15:10:00Z","v":285,"vw":119.38},{"c":119.38,"h":119.69,"l":119.38,"n":37,"o":119.69,"t":"2026-10-21T15:15:00Z","v":1655,"vw":119.45655},{"c":119.41,"h":119.41,"l":119.41,"n":8,"o":119.41,"t":"2026-10-21T15:20:00Z","v":294,"vw":119.41},{"c":119.7,"h":119.7,"l":119.7,"n":13,"o":119.7,"t":"2026-10-21T15:25:00Z","v":187,"vw":119.7},{"c":119.73,"h":119.8,"l":119.7,"n":95,"o":119.71,"t":"2026-10-21T15:30:00Z","v":2333,"vw":119.75},{"c":119.73,"h":120.05,"l":119.73,"n":21,"o":120.05,"t":"2026-10-21T15:40:00Z","v":621,"vw":119.794},{"c":119.73,"h":119.73,"l":119.73,"n":6,"o":119.73,"t":"2026-10-21T15:45:00Z","v":167,"vw":119.73},{"c":119.73,"h":119.73,"l":119.73,"n":7,"o":119.73,"t":"2026-10-21T15:50:00Z","v":280,"vw":119.73},{"c":120,"h":120,"l":119.58,"n":14,"o":119.58,"t":"2026-10-21T15:55:00Z","v":467,"vw":119.8},{"c":119.81,"h":119.81,"l":119.69,"n":74,"o":119.72,"t":"2026-10-21T16:05:00Z","v":2620,"vw":119.77},{"c":119.81,"h":119.89,"l":119.81,"n":14,"o":119.89,"t":"2026-10-21T16:10:00Z","v":559,"vw":119.835806},{"c":119.91,"h":119.91,"l":119.91,"n":17,"o":119.91,"t":"2026-10-21T16:15:00Z","v":630,"vw":119.91},{"c":119.96,"h":119.98,"l":119.9,"n":65,"o":119.9,"t":"2026-10-21T16:20:00Z","v":3653,"vw":119.950076},{"c":120.31,"h":120.31,"l":119.975,"n":39,"o":119.98,"t":"2026-10-21T16:35:00Z","v":1057,"vw":120.0925},{"c":120.27,"h":120.27,"l":120.27,"n":3,"o":120.27,"t":"2026-10-21T16:40:00Z","v":300,"vw":120.27},{"c":120.105,"h":120.105,"l":120.105,"n":13,"o":120.105,"t":"2026-10-21T16:45:00Z","v":432,"vw":120.105},{"c":120.105,"h":120.105,"l":120.105,"n":11,"o":120.105,"t":"2026-10-21T16:50:00Z","v":322,"vw":120.105},{"c":120.02,"h":120.04,"l":119.94,"n":73,"o":119.97,"t":"2026-10-21T16:55:00Z","v":2349,"vw":119.981},{"c":120.01,"h":120.02,"l":120.01,"n":12,"o":120.02,"t":"2026-10-21T17:00:00Z","v":656,"vw":120.013333},{"c":120.07,"h":120.07,"l":120.07,"n":11,"o":120.07,"t":"2026-10-21T17:10:00Z","v":240,"vw":120.07},{"c":120.0213,"h":120.115,"l":120.0213,"n":10,"o":120.115,"t":"2026-10-21T17:25:00Z","v":419,"vw":120.044843},{"c":120.12,"h":120.12,"l":120.12,"n":6,"o":120.12,"t":"2026-10-21T17:30:00Z","v":556,"vw":120.12},{"c":120.14,"h":120.14,"l":120.14,"n":10,"o":120.14,"t":"2026-10-21T17:50:00Z","v":229,"vw":120.14},{"c":120.21,"h":120.21,"l":120.21,"n":30,"o":120.21,"t":"2026-10-21T17:55:00Z","v":482,"vw":120.21},{"c":120.29,"h":120.29,"l":120.29,"n":10,"o":120.29,"t":"2026-10-21T18:00:00Z","v":182,"vw":120.29},{"c":120.24,"h":120.24,"l":120.24,"n":18,"o":120.24,"t":"2026-10-21T18:10:00Z","v":771,"vw":120.24},{"c":120.22,"h":120.225,"l":120.22,"n":29,"o":120.225,"t":"2026-10-21T18:20:00Z","v":315,"vw":120.222358},{"c":120.22,"h":120.22,"l":120.22,"n":8,"o":120.22,"t":"2026-10-21T18:25:00Z","v":115,"vw":120.22},{"c":120.28,"h":120.28,"l":120.28,"n":15,"o":120.28,"t":"2026-10-21T18:35:00Z","v":385,"vw":120.28},{"c":120.41,"h":120.44,"l":120.41,"n":19,"o":120.44,"t":"2026-10-21T18:40:00Z","v":812,"vw":120.425},{"c":120.28,"h":120.28,"l":120.28,"n":41,"o":120.28,"t":"2026-10-21T18:45:00Z","v":823,"vw":120.28},{"c":119.9,"h":120.09,"l":119.9,"n":73,"o":120.09,"t":"2026-10-21T18:50:00Z","v":2306,"vw":119.976358},{"c":119.74,"h":119.895,"l":119.74,"n":22,"o":119.77,"t":"2026-10-21T18:55:00Z","v":542,"vw":119.821316},{"c":119.53,"h":119.58,"l":119.3,"n":77,"o":119.58,"t":"2026-10-21T19:00:00Z","v":2356,"vw":119.447778},{"c":119.48,"h":119.48,"l":119.48,"n":7,"o":119.48,"t":"2026-10-21T19:05:00Z","v":173,"vw":119.48},{"c":119.48,"h":119.48,"l":119.48,"n":8,"o":119.48,"t":"2026-10-21T19:10:00Z","v":121,"vw":119.48},{"c":119.69,"h":119.69,"l":119.69,"n":24,"o":119.69,"t":"2026-10-21T19:15:00Z","v":715,"vw":119.69},{"c":119.74,"h":119.74,"l":119.62,"n":39,"o":119.62,"t":"2026-10-21T19:20:00Z","v":903,"vw":119.713799},{"c":120.1604,"h":120.1604,"l":119.88,"n":72,"o":119.9,"t":"2026-10-21T19:25:00Z","v":2076,"vw":120.040714},{"c":120.08,"h":120.08,"l":120.07,"n":23,"o":120.07,"t":"2026-10-21T19:30:00Z","v":377,"vw":120.075},{"c":119.955,"h":119.955,"l":119.72,"n":13,"o":119.72,"t":"2026-10-21T19:35:00Z","v":413,"vw":119.798333},{"c":120.155,"h":120.28,"l":119.95,"n":89,"o":119.95,"t":"2026-10-21T19:40:00Z","v":4136,"vw":120.14925},{"c":120.38,"h":120.38,"l":120.155,"n":69,"o":120.26,"t":"2026-10-21T19:45:00Z","v":1726,"vw":120.279167},{"c":120.36,"h":120.36,"l":120.195,"n":122,"o":120.21,"t":"2026-10-21T19:50:00Z","v":4272,"vw":120.225376},{"c":120.31,"h":120.3344,"l":120.18,"n":327,"o":120.3344,"t":"2026-10-21T19:55:00Z","v":10473,"vw":120.234967},{"c":120.2,"h":120.2,"l":120.2,"n":6,"o":120.2,"t":"2026-10-21T20:00:00Z","v":15194,"vw":120.2}],"history":[{"c":67.11,"h":68.07,"l":66.74,"n":2626,"o":68.07,"t":"2024-10-21T04:00:00Z","v":110833,"vw":67.260661},{"c":67.89,"h":68.035,"l":67.43,"n":2585,"o":67.45,"t":"2024-10-22T04:00:00Z","v":107811,"vw":67.847844},{"c":67.58,"h":67.76,"l":66.975,"n":2516,"o":67.35,"t":"2024-10-23T04:00:00Z","v":161637,"vw":67.422586},{"c":66.96,"h":67.47,"l":65.87,"n":3106,"o":67.07,"t":"2024-10-24T04:00:00Z","v":134107,"vw":66.763484},{"c":72.18,"h":72.89,"l":71.9,"n":4534,"o":72.89,"t":"2024-10-25T04:00:00Z","v":341510,"vw":72.298565},{"c":68.79,"h":69.84,"l":68.79,"n":3551,"o":69.28,"t":"2024-10-28T04:00:00Z","v":244732,"vw":69.067876},{"c":68.81,"h":68.88,"l":68.24,"n":2549,"o":68.24,"t":"2024-10-29T04:00:00Z","v":163541,"vw":68.668824},{"c":67.34,"h":68.27,"l":67.34,"n":2669,"o":67.89,"t":"2024-10-30T04:00:00Z","v":105013,"vw":67.71455},{"c":65.24,"h":65.48,"l":64.59,"n":2345,"o":65.48,"t":"2024-10-31T04:00:00Z","v":104832,"vw":65.177809},{"c":66.08,"h":66.675,"l":66.06,"n":2397,"o":66.2,"t":"2024-11-01T04:00:00Z","v":120082,"vw":66.308907},{"c":65.24,"h":66,"l":65.24,"n":2988,"o":65.85,"t":"2024-11-04T05:00:00Z","v":95723,"vw":65.556985},{"c":66.44,"h":66.45,"l":65.58,"n":2624,"o":65.58,"t":"2024-11-05T05:00:00Z","v":120347,"vw":66.278699},{"c":67.25,"h":67.94,"l":66.323,"n":2945,"o":67.02,"t":"2024-11-06T05:00:00Z","v":128724,"vw":67.095372},{"c":68,"h":68.0868,"l":67.2,"n":2815,"o":67.26,"t":"2024-11-07T05:00:00Z","v":143967,"vw":67.806785},{"c":66.05,"h":66.7199,"l":65.74,"n":2491,"o":66.7,"t":"2024-11-08T05:00:00Z","v":105182,"vw":66.152809},{"c":66.19,"h":66.37,"l":65.78,"n":2160,"o":66.37,"t":"2024-11-11T05:00:00Z","v":73901,"vw":66.071061},{"c":65.05,"h":65.95,"l":64.8442,"n":3264,"o":65.95,"t":"2024-11-12T05:00:00Z","v":92632,"vw":65.208007},{"c":64.47,"h":64.855,"l":64.1,"n":2885,"o":64.58,"t":"2024-11-13T05:00:00Z","v":101095,"vw":64.540877},{"c":64.43,"h":64.9,"l":64.14,"n":2649,"o":64.14,"t":"2024-11-14T05:00:00Z","v":141353,"vw":64.515939},{"c":64.14,"h":64.4,"l":63.85,"n":2610,"o":64.27,"t":"2024-11-15T05:00:00Z","v":98624,"vw":64.106846},{"c":65.26,"h":65.5534,"l":65.05,"n":2306,"o":65.35,"t":"2024-11-18T05:00:00Z","v":64969,"vw":65.298755},{"c":65.85,"h":65.9,"l":64.85,"n":2696,"o":64.85,"t":"2024-11-19T05:00:00Z","v":97616,"vw":65.570198},{"c":67.92,"h":68.2061,"l":67.485,"n":3048,"o":68.2,"t":"2024-11-20T05:00:00Z","v":126157,"vw":67.866419},{"c":69.13,"h":69.96,"l":68.99,"n":2664,"o":69.96,"t":"2024-11-21T05:00:00Z","v":119749,"vw":69.308279},{"c":69.93,"h":69.93,"l":69.3844,"n":2853,"o":69.83,"t":"2024-11-22T05:00:00Z","v":121771,"vw":69.75279},{"c":69.76,"h":70.37,"l":69.5,"n":3649,"o":70.24,"t":"2024-11-25T05:00:00Z","v":132312,"vw":69.841155},{"c":69.18,"h":69.26,"l":68.47,"n":3425,"o":69.2,"t":"2024-11-26T05:00:00Z","v":99487,"vw":68.94612},{"c":70.79,"h":71.045,"l":70.36,"n":2789,"o":70.36,"t":"2024-11-27T05:00:00Z","v":90868,"vw":70.743194},{"c":68.93,"h":69.125,"l":68.73,"n":1686,"o":69.11,"t":"2024-11-29T05:00:00Z","v":70412,"vw":68.981229},{"c":68.76,"h":69,"l":68.29,"n":3219,"o":68.91,"t":"2024-12-02T05:00:00Z","v":86514,"vw":68.768763},{"c":67.66,"h":68.99,"l":64.39,"n":16472,"o":66.5,"t":"2024-12-03T05:00:00Z","v":1074510,"vw":66.924765},{"c":67.28,"h":67.39,"l":66.61,"n":4871,"o":66.85,"t":"2024-12-04T05:00:00Z","v":291032,"vw":67.15329},{"c":60.28,"h":61.3173,"l":60.04,"n":9435,"o":61.28,"t":"2024-12-05T05:00:00Z","v":801804,"vw":60.692893},{"c":60.19,"h":60.67,"l":59.85,"n":5893,"o":60.67,"t":"2024-12-06T05:00:00Z","v":335307,"vw":60.105732},{"c":58.48,"h":58.93,"l":58.02,"n":6141,"o":58.43,"t":"2024-12-09T05:00:00Z","v":353482,"vw":58.478005},{"c":58.76,"h":59.95,"l":58.73,"n":5744,"o":58.92,"t":"2024-12-10T05:00:00Z","v":253566,"vw":59.106433},{"c":60.23,"h":60.41,"l":59.59,"n":4148,"o":59.85,"t":"2024-12-11T05:00:00Z","v":373708,"vw":60.111628},{"c":60.83,"h":60.98,"l":59.6,"n":6926,"o":60.86,"t":"2024-12-12T05:00:00Z","v":266650,"vw":60.465584},{"c":59.4,"h":60.0025,"l":59.27,"n":4400,"o":59.93,"t":"2024-12-13T05:00:00Z","v":165378,"vw":59.498204},{"c":59.22,"h":59.65,"l":59,"n":4729,"o":59.4,"t":"2024-12-16T05:00:00Z","v":148771,"vw":59.305554},{"c":58.32,"h":58.88,"l":58.32,"n":4497,"o":58.74,"t":"2024-12-17T05:00:00Z","v":158921,"vw":58.490907},{"c":58.37,"h":60.3,"l":58.37,"n":6165,"o":60.25,"t":"2024-12-18T05:00:00Z","v":336112,"vw":59.054645},{"c":59.22,"h":60.175,"l":58.68,"n":5329,"o":59.63,"t":"2024-12-19T05:00:00Z","v":281554,"vw":59.150764},{"c":59.08,"h":59.55,"l":58.8861,"n":3762,"o":59.17,"t":"2024-12-20T05:00:00Z","v":240622,"vw":59.222385},{"c":59.58,"h":59.66,"l":59.01,"n":3451,"o":59.26,"t":"2024-12-23T05:00:00Z","v":152322,"vw":59.332941},{"c":59.55,"h":59.68,"l":59.3314,"n":1267,"o":59.4,"t":"2024-12-24T05:00:00Z","v":45802,"vw":59.516439},{"c":58.32,"h":58.67,"l":58.02,"n":3660,"o":58.41,"t":"2024-12-26T05:00:00Z","v":140523,"vw":58.298435},{"c":57.7,"h":58.02,"l":57.38,"n":3132,"o":57.9,"t":"2024-12-27T05:00:00Z","v":126386,"vw":57.662731},{"c":57,"h":57.05,"l":56.21,"n":4039,"o":56.31,"t":"2024-12-30T05:00:00Z","v":194483,"vw":56.757893},{"c":56.9,"h":57.41,"l":56.71,"n":2738,"o":56.92,"t":"2024-12-31T05:00:00Z","v":121368,"vw":56.894095},{"c":56.86,"h":57.55,"l":56.62,"n":3049,"o":57.55,"t":"2025-01-02T05:00:00Z","v":131596,"vw":56.955249},{"c":57.54,"h":57.57,"l":56.85,"n":3095,"o":57.08,"t":"2025-01-03T05:00:00Z","v":207533,"vw":57.371463},{"c":58.67,"h":58.98,"l":58.24,"n":3201,"o":58.65,"t":"2025-01-06T05:00:00Z","v":119979,"vw":58.5712},{"c":58.3,"h":58.85,"l":58.19,"n":3194,"o":58.81,"t":"2025-01-07T05:00:00Z","v":129306,"vw":58.433479},{"c":58.23,"h":58.62,"l":57.69,"n":3642,"o":57.89,"t":"2025-01-08T05:00:00Z","v":146033,"vw":58.299699},{"c":59.04,"h":59.54,"l":58.57,"n":5237,"o":58.58,"t":"2025-01-10T05:00:00Z","v":197109,"vw":59.1413},{"c":60.88,"h":60.97,"l":59.4445,"n":3263,"o":59.68,"t":"2025-01-13T05:00:00Z","v":171062,"vw":60.533378},{"c":61.14,"h":61.88,"l":60.86,"n":4330,"o":61.28,"t":"2025-01-14T05:00:00Z","v":220122,"vw":61.274985},{"c":62.83,"h":63.16,"l":62.28,"n":3719,"o":62.5,"t":"2025-01-15T05:00:00Z","v":173845,"vw":62.903006},{"c":61.89,"h":62.9,"l":61.5519,"n":3003,"o":62.9,"t":"2025-01-16T05:00:00Z","v":140500,"vw":62.039626},{"c":61.26,"h":61.59,"l":61.06,"n":2691,"o":61.28,"t":"2025-01-17T05:00:00Z","v":107674,"vw":61.287692},{"c":62.87,"h":62.95,"l":61.36,"n":3387,"o":61.36,"t":"2025-01-21T05:00:00Z","v":193803,"vw":62.638046},{"c":62.29,"h":62.99,"l":62.18,"n":3013,"o":62.87,"t":"2025-01-22T05:00:00Z","v":141892,"vw":62.52847},{"c":61.99,"h":62.29,"l":61.6761,"n":2480,"o":61.87,"t":"2025-01-23T05:00:00Z","v":94899,"vw":62.010098},{"c":62.12,"h":62.4221,"l":61.96,"n":3098,"o":62.07,"t":"2025-01-24T05:00:00Z","v":132093,"vw":62.097132},{"c":61.83,"h":62.1671,"l":61.2337,"n":3294,"o":61.56,"t":"2025-01-27T05:00:00Z","v":123613,"vw":61.683002},{"c":61.74,"h":62.25,"l":61.36,"n":2717,"o":61.96,"t":"2025-01-28T05:00:00Z","v":96184,"vw":61.798222},{"c":61.97,"h":62.78,"l":61.615,"n":3123,"o":61.99,"t":"2025-01-29T05:00:00Z","v":99034,"vw":62.036377},{"c":62.3,"h":62.9039,"l":62.06,"n":2202,"o":62.53,"t":"2025-01-30T05:00:00Z","v":68598,"vw":62.438739},{"c":62.47,"h":63.14,"l":62.35,"n":3289,"o":62.57,"t":"2025-01-31T05:00:00Z","v":104411,"vw":62.575446},{"c":61.11,"h":61.17,"l":56.1994,"n":3527,"o":60.1,"t":"2025-02-03T05:00:00Z","v":160034,"vw":60.755559},{"c":62.65,"h":62.74,"l":61.12,"n":3413,"o":61.12,"t":"2025-02-04T05:00:00Z","v":134058,"vw":62.576555},{"c":60.21,"h":62.015,"l":59.23,"n":4836,"o":62,"t":"2025-02-05T05:00:00Z","v":229666,"vw":60.130708},{"c":59.02,"h":59.6,"l":58.24,"n":3143,"o":58.66,"t":"2025-02-06T05:00:00Z","v":226722,"vw":59.0501},{"c":58.79,"h":59.45,"l":58.34,"n":3277,"o":59.45,"t":"2025-02-07T05:00:00Z","v":120659,"vw":58.73613},{"c":58.92,"h":59.315,"l":58.41,"n":3568,"o":58.62,"t":"2025-02-10T05:00:00Z","v":155371,"vw":58.873163},{"c":58.19,"h":58.29,"l":57.41,"n":4596,"o":57.92,"t":"2025-02-11T05:00:00Z","v":222120,"vw":58.03515},{"c":56.96,"h":57.18,"l":56.18,"n":3109,"o":56.48,"t":"2025-02-12T05:00:00Z","v":135120,"vw":56.754981},{"c":56.29,"h":56.3,"l":55.3,"n":8426,"o":55.35,"t":"2025-02-13T05:00:00Z","v":472945,"vw":55.906603},{"c":55.78,"h":56.44,"l":55.6,"n":4303,"o":55.69,"t":"2025-02-14T05:00:00Z","v":254838,"vw":55.814908},{"c":57.49,"h":57.49,"l":56.62,"n":2740,"o":56.94,"t":"2025-02-18T05:00:00Z","v":153361,"vw":57.258174},{"c":57.24,"h":57.75,"l":56.16,"n":2493,"o":56.3,"t":"2025-02-19T05:00:00Z","v":135346,"vw":57.021314},{"c":58,"h":58.18,"l":57.295,"n":2814,"o":57.34,"t":"2025-02-20T05:00:00Z","v":150794,"vw":57.884702},{"c":57.25,"h":58.13,"l":57.0716,"n":3475,"o":58.13,"t":"2025-02-21T05:00:00Z","v":161423,"vw":57.419787},{"c":57.03,"h":57.86,"l":56.59,"n":2500,"o":57.57,"t":"2025-02-24T05:00:00Z","v":93778,"vw":57.093364},{"c":56.85,"h":57.115,"l":56.2533,"n":2017,"o":56.5,"t":"2025-02-25T05:00:00Z","v":90367,"vw":56.777532},{"c":57.4,"h":57.91,"l":57.25,"n":2852,"o":57.25,"t":"2025-02-26T05:00:00Z","v":127523,"vw":57.556589},{"c":55.62,"h":56.86,"l":55.62,"n":3728,"o":56.65,"t":"2025-02-27T05:00:00Z","v":154888,"vw":56.077496},{"c":54.32,"h":54.84,"l":53.71,"n":5553,"o":54.15,"t":"2025-02-28T05:00:00Z","v":232019,"vw":54.144178},{"c":54.14,"h":55.23,"l":53.96,"n":3100,"o":54.46,"t":"2025-03-03T05:00:00Z","v":148521,"vw":54.553771},{"c":53.45,"h":53.995,"l":52.535,"n":3826,"o":53.63,"t":"2025-03-04T05:00:00Z","v":182688,"vw":53.360267},{"c":54.4,"h":54.49,"l":53.15,"n":4352,"o":53.37,"t":"2025-03-05T05:00:00Z","v":241203,"vw":53.909726},{"c":54.37,"h":55.26,"l":53.9811,"n":5459,"o":54.55,"t":"2025-03-06T05:00:00Z","v":206333,"vw":54.60898},{"c":54.34,"h":54.7,"l":53.61,"n":3749,"o":54.26,"t":"2025-03-07T05:00:00Z","v":201401,"vw":54.193044},{"c":53.43,"h":54.41,"l":53.1716,"n":3386,"o":54.08,"t":"2025-03-10T04:00:00Z","v":145635,"vw":53.660999},{"c":53.14,"h":53.52,"l":52.81,"n":4364,"o":53.41,"t":"2025-03-11T04:00:00Z","v":163567,"vw":53.152061},{"c":53.74,"h":53.74,"l":52.8,"n":3832,"o":53.25,"t":"2025-03-12T04:00:00Z","v":203206,"vw":53.440768},{"c":54.02,"h":54.405,"l":53.975,"n":2700,"o":54.13,"t":"2025-03-13T04:00:00Z","v":119989,"vw":54.192417},{"c":54.95,"h":55.06,"l":54.3292,"n":3282,"o":54.63,"t":"2025-03-14T04:00:00Z","v":174489,"vw":54.843291},{"c":55.39,"h":55.71,"l":54.94,"n":4583,"o":55.16,"t":"2025-03-17T04:00:00Z","v":190072,"vw":55.383925},{"c":55.64,"h":55.66,"l":55.12,"n":2891,"o":55.49,"t":"2025-03-18T04:00:00Z","v":123326,"vw":55.500737},{"c":55.56,"h":56.435,"l":54.75,"n":6203,"o":55.89,"t":"2025-03-19T04:00:00Z","v":297621,"vw":55.565519},{"c":55.85,"h":55.94,"l":55.39,"n":3134,"o":55.6,"t":"2025-03-20T04:00:00Z","v":191805,"vw":55.752768},{"c":55.68,"h":55.99,"l":55.37,"n":1877,"o":55.99,"t":"2025-03-21T04:00:00Z","v":95050,"vw":55.684729},{"c":56.52,"h":56.65,"l":55.07,"n":3243,"o":56.01,"t":"2025-03-24T04:00:00Z","v":313400,"vw":56.441581},{"c":56.45,"h":56.81,"l":56.24,"n":3499,"o":56.7,"t":"2025-03-25T04:00:00Z","v":184594,"vw":56.494098},{"c":55.94,"h":56.41,"l":55.7,"n":3325,"o":56.31,"t":"2025-03-26T04:00:00Z","v":181646,"vw":56.02134},{"c":55.13,"h":55.24,"l":54.4,"n":4046,"o":55,"t":"2025-03-27T04:00:00Z","v":170784,"vw":55.050136},{"c":53.36,"h":54.3,"l":53.2,"n":4126,"o":54.3,"t":"2025-03-28T04:00:00Z","v":183834,"vw":53.553735},{"c":54.11,"h":54.2,"l":52.89,"n":3999,"o":52.97,"t":"2025-03-31T04:00:00Z","v":215690,"vw":53.966317},{"c":54.64,"h":54.89,"l":53.82,"n":4156,"o":53.93,"t":"2025-04-01T04:00:00Z","v":265829,"vw":54.418984},{"c":55.8,"h":55.815,"l":54.42,"n":2391,"o":54.83,"t":"2025-04-02T04:00:00Z","v":101187,"vw":55.525376},{"c":52.31,"h":53.36,"l":52.26,"n":4600,"o":53.02,"t":"2025-04-03T04:00:00Z","v":225063,"vw":52.7874},{"c":51.67,"h":52.55,"l":50.29,"n":5563,"o":52.14,"t":"2025-04-04T04:00:00Z","v":310604,"vw":51.512589},{"c":49.86,"h":51.8422,"l":48.54,"n":4460,"o":49.37,"t":"2025-04-07T04:00:00Z","v":250023,"vw":49.87232},{"c":46.88,"h":49.4,"l":46.38,"n":4629,"o":48.66,"t":"2025-04-08T04:00:00Z","v":244758,"vw":47.895561},{"c":51.66,"h":51.7945,"l":47.32,"n":5073,"o":47.32,"t":"2025-04-09T04:00:00Z","v":207979,"vw":49.664635},{"c":50.94,"h":51.545,"l":50.03,"n":4679,"o":51.49,"t":"2025-04-10T04:00:00Z","v":209452,"vw":50.919963},{"c":53.38,"h":53.55,"l":51.635,"n":4126,"o":51.97,"t":"2025-04-11T04:00:00Z","v":180285,"vw":52.877953},{"c":53.43,"h":53.9475,"l":52.91,"n":4900,"o":53.62,"t":"2025-04-14T04:00:00Z","v":219007,"vw":53.47904},{"c":54.71,"h":55.46,"l":53.74,"n":4290,"o":53.74,"t":"2025-04-15T04:00:00Z","v":169955,"vw":54.75031},{"c":55.7,"h":56.52,"l":55.01,"n":5780,"o":55.72,"t":"2025-04-16T04:00:00Z","v":299194,"vw":55.58258},{"c":56.26,"h":56.6,"l":55.73,"n":4083,"o":56.01,"t":"2025-04-17T04:00:00Z","v":165991,"vw":56.228606},{"c":57.82,"h":58.15,"l":57.36,"n":4394,"o":57.7,"t":"2025-04-21T04:00:00Z","v":214040,"vw":57.730415},{"c":58.54,"h":58.995,"l":58.04,"n":4278,"o":58.49,"t":"2025-04-22T04:00:00Z","v":233691,"vw":58.447062},{"c":59.19,"h":60,"l":58.835,"n":3433,"o":59.22,"t":"2025-04-23T04:00:00Z","v":145356,"vw":59.194292},{"c":59.24,"h":60.01,"l":58.61,"n":4399,"o":60.01,"t":"2025-04-24T04:00:00Z","v":191721,"vw":58.990603},{"c":60.52,"h":60.7,"l":59.86,"n":4661,"o":59.96,"t":"2025-04-25T04:00:00Z","v":187205,"vw":60.400041},{"c":60.95,"h":60.95,"l":60.05,"n":3055,"o":60.19,"t":"2025-04-28T04:00:00Z","v":127624,"vw":60.658599},{"c":61.78,"h":61.86,"l":61.105,"n":3483,"o":61.46,"t":"2025-04-29T04:00:00Z","v":158463,"vw":61.634239},{"c":62.98,"h":63.2,"l":62.21,"n":3349,"o":62.41,"t":"2025-04-30T04:00:00Z","v":148151,"vw":62.836159},{"c":61.5,"h":63.1133,"l":61.02,"n":3432,"o":62.86,"t":"2025-05-01T04:00:00Z","v":166496,"vw":61.704111},{"c":65.61,"h":65.98,"l":64.29,"n":4868,"o":65.19,"t":"2025-05-02T04:00:00Z","v":241401,"vw":65.250328},{"c":66.38,"h":66.64,"l":65.65,"n":2738,"o":65.72,"t":"2025-05-05T04:00:00Z","v":116148,"vw":66.301245},{"c":66.44,"h":66.99,"l":65.86,"n":4814,"o":66,"t":"2025-05-06T04:00:00Z","v":260434,"vw":66.470489},{"c":66.09,"h":66.99,"l":65.91,"n":4320,"o":66.99,"t":"2025-05-07T04:00:00Z","v":175795,"vw":66.254952},{"c":66.2,"h":66.88,"l":66.125,"n":4571,"o":66.33,"t":"2025-05-08T04:00:00Z","v":251222,"vw":66.443496},{"c":66.02,"h":66.1783,"l":65.5,"n":3161,"o":65.83,"t":"2025-05-09T04:00:00Z","v":99185,"vw":65.893771},{"c":66.21,"h":66.865,"l":65.5701,"n":3552,"o":66.49,"t":"2025-05-12T04:00:00Z","v":154168,"vw":66.342089},{"c":66.36,"h":66.36,"l":65.3101,"n":3606,"o":65.75,"t":"2025-05-13T04:00:00Z","v":305287,"vw":66.054988},{"c":67.28,"h":67.55,"l":66.8,"n":5456,"o":67.13,"t":"2025-05-14T04:00:00Z","v":175712,"vw":67.132248},{"c":67.46,"h":67.72,"l":66.37,"n":3404,"o":67.29,"t":"2025-05-15T04:00:00Z","v":126396,"vw":67.401966},{"c":67.09,"h":68.12,"l":66.94,"n":2706,"o":67.33,"t":"2025-05-16T04:00:00Z","v":109645,"vw":67.120211},{"c":68.9,"h":68.97,"l":67.42,"n":4791,"o":67.55,"t":"2025-05-19T04:00:00Z","v":137200,"vw":68.721309},{"c":69.41,"h":69.49,"l":69.02,"n":2950,"o":69.11,"t":"2025-05-20T04:00:00Z","v":91703,"vw":69.284326},{"c":70.84,"h":71.26,"l":70.06,"n":6049,"o":70.06,"t":"2025-05-21T04:00:00Z","v":210282,"vw":70.852662},{"c":69.75,"h":70.3,"l":69.45,"n":3226,"o":70.3,"t":"2025-05-22T04:00:00Z","v":141253,"vw":69.69012},{"c":71.86,"h":72,"l":70.9632,"n":4493,"o":71.25,"t":"2025-05-23T04:00:00Z","v":159737,"vw":71.76078},{"c":73.58,"h":73.96,"l":72.67,"n":3399,"o":72.89,"t":"2025-05-27T04:00:00Z","v":204215,"vw":73.431638},{"c":73,"h":73.2025,"l":72.36,"n":4522,"o":72.65,"t":"2025-05-28T04:00:00Z","v":183262,"vw":72.978054},{"c":74.08,"h":74.26,"l":73.62,"n":4205,"o":73.82,"t":"2025-05-29T04:00:00Z","v":242741,"vw":73.905069},{"c":74.75,"h":75.14,"l":74,"n":6994,"o":74.29,"t":"2025-05-30T04:00:00Z","v":298937,"vw":74.572361},{"c":73.24,"h":73.28,"l":72.36,"n":4573,"o":72.88,"t":"2025-06-02T04:00:00Z","v":162536,"vw":72.978486},{"c":73.33,"h":73.96,"l":72.73,"n":3859,"o":73.96,"t":"2025-06-03T04:00:00Z","v":134593,"vw":73.249653},{"c":80.14,"h":80.33,"l":78.25,"n":8258,"o":78.77,"t":"2025-06-04T04:00:00Z","v":389754,"vw":79.875847},{"c":78.05,"h":79.39,"l":77.49,"n":5462,"o":79.24,"t":"2025-06-05T04:00:00Z","v":233925,"vw":78.159008},{"c":77.96,"h":78.53,"l":77.8,"n":3412,"o":78.49,"t":"2025-06-06T04:00:00Z","v":111096,"vw":78.017022},{"c":81.26,"h":81.63,"l":80.95,"n":7167,"o":81.25,"t":"2025-06-09T04:00:00Z","v":230947,"vw":81.272327},{"c":80.43,"h":80.9,"l":79.255,"n":3736,"o":80.61,"t":"2025-06-10T04:00:00Z","v":145595,"vw":80.331465},{"c":79.09,"h":79.09,"l":78.1223,"n":3373,"o":79,"t":"2025-06-11T04:00:00Z","v":162425,"vw":78.836082},{"c":79.61,"h":79.8,"l":78.555,"n":5339,"o":79,"t":"2025-06-12T04:00:00Z","v":233812,"vw":79.412914},{"c":78.39,"h":79.14,"l":77.81,"n":4949,"o":77.96,"t":"2025-06-13T04:00:00Z","v":251663,"vw":78.547308},{"c":80.23,"h":80.64,"l":79.38,"n":4403,"o":79.87,"t":"2025-06-16T04:00:00Z","v":187022,"vw":80.172478},{"c":78.13,"h":78.78,"l":77.9901,"n":4973,"o":78.59,"t":"2025-06-17T04:00:00Z","v":236261,"vw":78.376536},{"c":78.91,"h":79.2599,"l":78,"n":4825,"o":78.39,"t":"2025-06-18T04:00:00Z","v":231722,"vw":78.865282},{"c":78.52,"h":79.72,"l":78.32,"n":5831,"o":79.72,"t":"2025-06-20T04:00:00Z","v":265176,"vw":78.763188},{"c":78.71,"h":78.795,"l":77.32,"n":5783,"o":77.97,"t":"2025-06-23T04:00:00Z","v":280011,"vw":78.18269},{"c":82.44,"h":82.58,"l":81.66,"n":6574,"o":81.71,"t":"2025-06-24T04:00:00Z","v":293571,"vw":82.234353},{"c":81.31,"h":81.88,"l":80,"n":7723,"o":80.5,"t":"2025-06-25T04:00:00Z","v":431996,"vw":81.065711},{"c":81.59,"h":82,"l":80.6897,"n":3606,"o":81.35,"t":"2025-06-26T04:00:00Z","v":122287,"vw":81.644868},{"c":81.51,"h":81.9534,"l":81.0869,"n":6662,"o":81.66,"t":"2025-06-27T04:00:00Z","v":261663,"vw":81.576809},{"c":82.59,"h":82.9794,"l":82.03,"n":5681,"o":82.32,"t":"2025-06-30T04:00:00Z","v":170929,"vw":82.509274},{"c":82.79,"h":83.1429,"l":82.1594,"n":5354,"o":82.71,"t":"2025-07-01T04:00:00Z","v":197379,"vw":82.73683},{"c":84.1,"h":84.16,"l":82.305,"n":4784,"o":83.3,"t":"2025-07-02T04:00:00Z","v":201187,"vw":83.584368},{"c":85.7,"h":86.18,"l":84.86,"n":2834,"o":85.63,"t":"2025-07-03T04:00:00Z","v":113972,"vw":85.516826},{"c":83.45,"h":84.4027,"l":83.12,"n":6214,"o":83.9,"t":"2025-07-07T04:00:00Z","v":207024,"vw":83.640463},{"c":87.89,"h":89.445,"l":87.59,"n":8882,"o":88.33,"t":"2025-07-08T04:00:00Z","v":424591,"vw":88.063033},{"c":84.66,"h":86.49,"l":84.23,"n":5770,"o":86.14,"t":"2025-07-09T04:00:00Z","v":218391,"vw":84.751784},{"c":85.42,"h":85.46,"l":84.54,"n":2626,"o":84.54,"t":"2025-07-10T04:00:00Z","v":98664,"vw":85.259589},{"c":84.72,"h":85.0233,"l":84.06,"n":5022,"o":84.88,"t":"2025-07-11T04:00:00Z","v":198611,"vw":84.528075},{"c":85.8,"h":85.9886,"l":85.4357,"n":3751,"o":85.45,"t":"2025-07-14T04:00:00Z","v":119648,"vw":85.782381},{"c":85.57,"h":86.7385,"l":84.81,"n":5155,"o":86.1,"t":"2025-07-15T04:00:00Z","v":236264,"vw":85.389734},{"c":82.41,"h":82.78,"l":81.5,"n":5547,"o":82.78,"t":"2025-07-16T04:00:00Z","v":211840,"vw":82.139821},{"c":82.74,"h":83.1366,"l":81.98,"n":5348,"o":82.27,"t":"2025-07-17T04:00:00Z","v":225864,"vw":82.72794},{"c":81.69,"h":82.125,"l":81.18,"n":5512,"o":82,"t":"2025-07-18T04:00:00Z","v":260452,"vw":81.523587},{"c":83.19,"h":83.725,"l":82.66,"n":5217,"o":82.97,"t":"2025-07-21T04:00:00Z","v":226700,"vw":83.088379},{"c":82.95,"h":83.19,"l":82.375,"n":3778,"o":83,"t":"2025-07-22T04:00:00Z","v":134165,"vw":82.939516},{"c":84.24,"h":84.67,"l":83.73,"n":4388,"o":83.87,"t":"2025-07-23T04:00:00Z","v":178672,"vw":84.288666},{"c":90.36,"h":92.385,"l":85.87,"n":15875,"o":86.08,"t":"2025-07-24T04:00:00Z","v":981734,"vw":90.380144},{"c":85.91,"h":87.8689,"l":85.65,"n":9776,"o":87.39,"t":"2025-07-25T04:00:00Z","v":479082,"vw":86.356267},{"c":78.4,"h":79.93,"l":78.18,"n":12100,"o":79.77,"t":"2025-07-28T04:00:00Z","v":759609,"vw":78.692325},{"c":79.51,"h":79.75,"l":78.73,"n":5929,"o":79.65,"t":"2025-07-29T04:00:00Z","v":303317,"vw":79.341554},{"c":80.31,"h":80.95,"l":80.07,"n":6027,"o":80.88,"t":"2025-07-30T04:00:00Z","v":281385,"vw":80.45359},{"c":79.15,"h":79.83,"l":78.93,"n":3364,"o":79.83,"t":"2025-07-31T04:00:00Z","v":122809,"vw":79.146897},{"c":77.68,"h":78.16,"l":76.41,"n":7580,"o":76.85,"t":"2025-08-01T04:00:00Z","v":341156,"vw":77.521763},{"c":78.78,"h":79.45,"l":77.86,"n":5680,"o":78.8,"t":"2025-08-04T04:00:00Z","v":227799,"vw":78.944607},{"c":81.03,"h":81.07,"l":80.2,"n":5031,"o":80.7,"t":"2025-08-05T04:00:00Z","v":184492,"vw":80.828634},{"c":83.24,"h":83.27,"l":82.5,"n":3999,"o":82.5,"t":"2025-08-06T04:00:00Z","v":200247,"vw":83.085808},{"c":82.63,"h":83.5,"l":82.085,"n":4237,"o":83.5,"t":"2025-08-07T04:00:00Z","v":173162,"vw":82.538942},{"c":82.08,"h":82.116,"l":81.525,"n":3430,"o":81.67,"t":"2025-08-08T04:00:00Z","v":92030,"vw":81.911838},{"c":81.04,"h":81.5999,"l":80.615,"n":3185,"o":81.54,"t":"2025-08-11T04:00:00Z","v":98875,"vw":80.976433},{"c":83.36,"h":83.69,"l":81.81,"n":4534,"o":81.89,"t":"2025-08-12T04:00:00Z","v":171099,"vw":83.253155},{"c":83.66,"h":83.87,"l":83.09,"n":3154,"o":83.87,"t":"2025-08-13T04:00:00Z","v":128329,"vw":83.447204},{"c":81.88,"h":82,"l":81.3584,"n":3858,"o":82,"t":"2025-08-14T04:00:00Z","v":194178,"vw":81.692207},{"c":81.88,"h":82.5,"l":81.68,"n":2947,"o":82.06,"t":"2025-08-15T04:00:00Z","v":128588,"vw":81.979288},{"c":78.26,"h":78.375,"l":77.565,"n":5500,"o":78.365,"t":"2025-08-18T04:00:00Z","v":226238,"vw":78.059682},{"c":78.01,"h":78.73,"l":77.91,"n":5125,"o":78.41,"t":"2025-08-19T04:00:00Z","v":176993,"vw":78.199163},{"c":78.35,"h":78.365,"l":77.86,"n":3794,"o":77.97,"t":"2025-08-20T04:00:00Z","v":120375,"vw":78.181752},{"c":78.42,"h":78.4261,"l":78.03,"n":3198,"o":78.29,"t":"2025-08-21T04:00:00Z","v":85801,"vw":78.284402},{"c":79.83,"h":80.245,"l":78.11,"n":3790,"o":78.11,"t":"2025-08-22T04:00:00Z","v":148204,"vw":79.847723},{"c":78.69,"h":79.57,"l":78.58,"n":3852,"o":79.38,"t":"2025-08-25T04:00:00Z","v":140419,"vw":79.032746},{"c":77.83,"h":78.0891,"l":77.28,"n":3614,"o":77.29,"t":"2025-08-26T04:00:00Z","v":126623,"vw":77.770938},{"c":78.19,"h":78.33,"l":77.44,"n":3368,"o":77.49,"t":"2025-08-27T04:00:00Z","v":125112,"vw":78.104113},{"c":79.31,"h":79.44,"l":78.39,"n":2681,"o":78.59,"t":"2025-08-28T04:00:00Z","v":77765,"vw":79.178483},{"c":78.66,"h":78.67,"l":77.85,"n":2878,"o":78.1,"t":"2025-08-29T04:00:00Z","v":92733,"vw":78.409442},{"c":78.25,"h":78.36,"l":77.53,"n":3697,"o":78,"t":"2025-09-02T04:00:00Z","v":113985,"vw":78.079623},{"c":79.47,"h":79.73,"l":78.7,"n":2750,"o":78.7,"t":"2025-09-03T04:00:00Z","v":88558,"vw":79.478804},{"c":78.22,"h":78.5584,"l":77.83,"n":5572,"o":77.96,"t":"2025-09-04T04:00:00Z","v":144501,"vw":78.099538},{"c":78.13,"h":79.16,"l":77.96,"n":3276,"o":78.72,"t":"2025-09-05T04:00:00Z","v":76873,"vw":78.386739},{"c":77.72,"h":77.73,"l":76.3107,"n":4368,"o":77,"t":"2025-09-08T04:00:00Z","v":138713,"vw":77.427088},{"c":79.41,"h":79.95,"l":79.03,"n":3677,"o":79.2,"t":"2025-09-09T04:00:00Z","v":124115,"vw":79.509298},{"c":84.66,"h":84.95,"l":84.29,"n":6166,"o":84.36,"t":"2025-09-10T04:00:00Z","v":175500,"vw":84.658056},{"c":84,"h":84.84,"l":83.98,"n":5807,"o":84.81,"t":"2025-09-11T04:00:00Z","v":200622,"vw":84.290195},{"c":85.39,"h":85.45,"l":84.6524,"n":3984,"o":84.85,"t":"2025-09-12T04:00:00Z","v":123656,"vw":85.1251},{"c":86.04,"h":86.5,"l":85.805,"n":4701,"o":86.35,"t":"2025-09-15T04:00:00Z","v":119237,"vw":86.080881},{"c":84.76,"h":85.33,"l":84.51,"n":3852,"o":85.26,"t":"2025-09-16T04:00:00Z","v":117592,"vw":84.82927},{"c":85.57,"h":86.27,"l":85.03,"n":4072,"o":85.03,"t":"2025-09-17T04:00:00Z","v":133950,"vw":85.688639},{"c":84.23,"h":85.025,"l":83.8546,"n":3026,"o":85.01,"t":"2025-09-18T04:00:00Z","v":89536,"vw":84.462199},{"c":83.82,"h":84.03,"l":82.78,"n":3184,"o":83.84,"t":"2025-09-19T04:00:00Z","v":174888,"vw":83.840528},{"c":84.3,"h":84.73,"l":83.97,"n":4015,"o":83.97,"t":"2025-09-22T04:00:00Z","v":153437,"vw":84.340151},{"c":82.53,"h":83.65,"l":82.42,"n":4905,"o":83.5,"t":"2025-09-23T04:00:00Z","v":171424,"vw":82.929003},{"c":81.39,"h":82.145,"l":81.14,"n":4780,"o":82.13,"t":"2025-09-24T04:00:00Z","v":185023,"vw":81.303632},{"c":81.11,"h":81.11,"l":80.41,"n":6503,"o":80.82,"t":"2025-09-25T04:00:00Z","v":224850,"vw":80.757528},{"c":80.84,"h":81.2,"l":80.22,"n":6580,"o":80.4,"t":"2025-09-26T04:00:00Z","v":171280,"vw":80.891307},{"c":82.72,"h":83.295,"l":82.565,"n":2740,"o":83.11,"t":"2025-09-29T04:00:00Z","v":80182,"vw":82.810497},{"c":82.91,"h":82.91,"l":82.14,"n":3369,"o":82.8,"t":"2025-09-30T04:00:00Z","v":117397,"vw":82.584282},{"c":83.54,"h":83.54,"l":82.3,"n":3691,"o":83.28,"t":"2025-10-01T04:00:00Z","v":119791,"vw":83.388473},{"c":82.28,"h":83.63,"l":81.97,"n":3093,"o":83.54,"t":"2025-10-02T04:00:00Z","v":92724,"vw":82.387696},{"c":82.83,"h":83.45,"l":82.3,"n":3663,"o":82.3,"t":"2025-10-03T04:00:00Z","v":85721,"vw":82.829306},{"c":83.21,"h":83.63,"l":82.8902,"n":2855,"o":83.2,"t":"2025-10-06T04:00:00Z","v":88427,"vw":83.181304},{"c":81.71,"h":83.03,"l":81.71,"n":3526,"o":82.74,"t":"2025-10-07T04:00:00Z","v":114546,"vw":81.982288},{"c":82.39,"h":82.77,"l":81.08,"n":4173,"o":81.5,"t":"2025-10-08T04:00:00Z","v":116175,"vw":82.311807},{"c":82.39,"h":82.99,"l":82.26,"n":3227,"o":82.77,"t":"2025-10-09T04:00:00Z","v":113874,"vw":82.568575},{"c":77.5,"h":80.27,"l":77.46,"n":5958,"o":80.17,"t":"2025-10-10T04:00:00Z","v":195578,"vw":78.597955},{"c":79.04,"h":79.21,"l":78.25,"n":4383,"o":78.66,"t":"2025-10-13T04:00:00Z","v":123105,"vw":78.817151},{"c":78.79,"h":79.24,"l":77.44,"n":4076,"o":77.59,"t":"2025-10-14T04:00:00Z","v":130769,"vw":78.599141},{"c":81.31,"h":81.69,"l":81.095,"n":3095,"o":81.18,"t":"2025-10-15T04:00:00Z","v":85192,"vw":81.355296},{"c":80.24,"h":81.09,"l":79.9704,"n":4830,"o":81.09,"t":"2025-10-16T04:00:00Z","v":159857,"vw":80.441283},{"c":80.96,"h":81.08,"l":79.72,"n":2568,"o":80.19,"t":"2025-10-17T04:00:00Z","v":77767,"vw":80.716771},{"c":82.79,"h":83.295,"l":82.26,"n":3531,"o":82.26,"t":"2025-10-20T04:00:00Z","v":106071,"vw":82.919776},{"c":81.1,"h":82.39,"l":80.74,"n":3206,"o":82.38,"t":"2025-10-21T04:00:00Z","v":97365,"vw":81.189942},{"c":80.65,"h":81.1779,"l":80.28,"n":2702,"o":80.94,"t":"2025-10-22T04:00:00Z","v":59446,"vw":80.7446},{"c":80.67,"h":80.75,"l":80.0834,"n":3168,"o":80.54,"t":"2025-10-23T04:00:00Z","v":111159,"vw":80.583486},{"c":80.15,"h":80.2853,"l":79.68,"n":3378,"o":80.11,"t":"2025-10-24T04:00:00Z","v":74235,"vw":80.060169},{"c":81.96,"h":82.45,"l":81.61,"n":3455,"o":82.3,"t":"2025-10-27T04:00:00Z","v":107562,"vw":81.970468},{"c":82.24,"h":82.24,"l":80.51,"n":2771,"o":81.52,"t":"2025-10-28T04:00:00Z","v":92706,"vw":81.819332},{"c":81.42,"h":82.475,"l":81.2,"n":3104,"o":82,"t":"2025-10-29T04:00:00Z","v":84858,"vw":81.774559},{"c":81.07,"h":81.56,"l":80.06,"n":2729,"o":81.51,"t":"2025-10-30T04:00:00Z","v":80712,"vw":81.082653},{"c":81.42,"h":81.81,"l":81.03,"n":2013,"o":81.76,"t":"2025-10-31T04:00:00Z","v":76084,"vw":81.39652},{"c":82.25,"h":83,"l":81.82,"n":3395,"o":82.7,"t":"2025-11-03T05:00:00Z","v":88956,"vw":82.232926},{"c":83.71,"h":84.695,"l":82.2,"n":4997,"o":83.61,"t":"2025-11-04T05:00:00Z","v":167730,"vw":83.814933},{"c":85.2,"h":85.535,"l":83.49,"n":4399,"o":83.49,"t":"2025-11-05T05:00:00Z","v":131008,"vw":84.97759},{"c":86.35,"h":87.23,"l":85.98,"n":2924,"o":86.8,"t":"2025-11-06T05:00:00Z","v":109121,"vw":86.552183},{"c":84.43,"h":84.66,"l":83.81,"n":3154,"o":84.64,"t":"2025-11-07T05:00:00Z","v":99942,"vw":84.313201},{"c":88.32,"h":88.82,"l":88,"n":5715,"o":88.24,"t":"2025-11-10T05:00:00Z","v":159167,"vw":88.427234},{"c":88.68,"h":89.15,"l":88.575,"n":3747,"o":88.86,"t":"2025-11-11T05:00:00Z","v":133381,"vw":88.900444},{"c":91.13,"h":91.98,"l":90.8701,"n":3594,"o":91.55,"t":"2025-11-12T05:00:00Z","v":126022,"vw":91.370548},{"c":89.41,"h":90.935,"l":89.29,"n":2839,"o":90.71,"t":"2025-11-13T05:00:00Z","v":116963,"vw":90.180738},{"c":89.03,"h":89.83,"l":86.89,"n":4162,"o":86.89,"t":"2025-11-14T05:00:00Z","v":175401,"vw":88.946546},{"c":85.38,"h":87.55,"l":85,"n":5238,"o":87.55,"t":"2025-11-17T05:00:00Z","v":250055,"vw":85.884201},{"c":84.14,"h":84.72,"l":83.1,"n":4008,"o":83.1,"t":"2025-11-18T05:00:00Z","v":132756,"vw":84.087438},{"c":83.83,"h":84.71,"l":83.43,"n":3006,"o":84.71,"t":"2025-11-19T05:00:00Z","v":89278,"vw":83.782499},{"c":81.36,"h":84.19,"l":81.36,"n":4490,"o":84.01,"t":"2025-11-20T05:00:00Z","v":155311,"vw":82.352515},{"c":82.9,"h":82.9,"l":81.47,"n":3146,"o":81.79,"t":"2025-11-21T05:00:00Z","v":136015,"vw":82.422322},{"c":83.42,"h":83.54,"l":81.765,"n":3328,"o":81.93,"t":"2025-11-24T05:00:00Z","v":114134,"vw":82.99953},{"c":84.06,"h":84.445,"l":83.39,"n":3070,"o":83.79,"t":"2025-11-25T05:00:00Z","v":146273,"vw":84.015439},{"c":85.17,"h":85.7653,"l":84.47,"n":2705,"o":84.47,"t":"2025-11-26T05:00:00Z","v":83849,"vw":85.134778},{"c":85.09,"h":85.4319,"l":84.25,"n":1677,"o":84.85,"t":"2025-11-28T05:00:00Z","v":62614,"vw":85.150126},{"c":85.98,"h":86.06,"l":85.41,"n":5947,"o":85.41,"t":"2025-12-01T05:00:00Z","v":198665,"vw":85.821598},{"c":90.21,"h":90.5,"l":89.71,"n":4407,"o":89.93,"t":"2025-12-02T05:00:00Z","v":145667,"vw":90.10843},{"c":89.41,"h":90.16,"l":89.34,"n":4329,"o":90.05,"t":"2025-12-03T05:00:00Z","v":130017,"vw":89.542066},{"c":87.36,"h":88,"l":87.09,"n":4491,"o":88,"t":"2025-12-04T05:00:00Z","v":160069,"vw":87.43},{"c":87.81,"h":88.975,"l":87.65,"n":3437,"o":88.33,"t":"2025-12-05T05:00:00Z","v":151500,"vw":87.996159},{"c":86.42,"h":87.42,"l":86.21,"n":2853,"o":87,"t":"2025-12-08T05:00:00Z","v":112484,"vw":86.448619},{"c":86.5,"h":87.16,"l":86.01,"n":4873,"o":86.3,"t":"2025-12-09T05:00:00Z","v":128610,"vw":86.502087},{"c":85.86,"h":86.12,"l":85.03,"n":3830,"o":85.42,"t":"2025-12-10T05:00:00Z","v":119305,"vw":85.614637},{"c":85.33,"h":85.79,"l":83.4,"n":3276,"o":85.3,"t":"2025-12-11T05:00:00Z","v":129892,"vw":85.382036},{"c":85.1,"h":85.79,"l":84.55,"n":2724,"o":85.79,"t":"2025-12-12T05:00:00Z","v":82831,"vw":85.078952},{"c":85.81,"h":86.1,"l":85.45,"n":2502,"o":85.89,"t":"2025-12-15T05:00:00Z","v":81359,"vw":85.783413},{"c":84.04,"h":85.045,"l":84.04,"n":3294,"o":84.44,"t":"2025-12-16T05:00:00Z","v":119375,"vw":84.289663},{"c":84.21,"h":84.82,"l":83.85,"n":3116,"o":83.85,"t":"2025-12-17T05:00:00Z","v":95438,"vw":84.198849},{"c":84.76,"h":86.7,"l":84.61,"n":3780,"o":85.05,"t":"2025-12-18T05:00:00Z","v":133187,"vw":85.183525},{"c":85.54,"h":85.745,"l":84.85,"n":3087,"o":84.91,"t":"2025-12-19T05:00:00Z","v":140046,"vw":85.402795},{"c":85.36,"h":85.62,"l":84.605,"n":2677,"o":85.62,"t":"2025-12-22T05:00:00Z","v":77419,"vw":85.225752},{"c":85.65,"h":85.68,"l":84.7418,"n":1896,"o":84.85,"t":"2025-12-23T05:00:00Z","v":60179,"vw":85.445097},{"c":87.07,"h":87.57,"l":85.6,"n":1193,"o":85.6,"t":"2025-12-24T05:00:00Z","v":41599,"vw":87.148472},{"c":86.98,"h":87.24,"l":85.7138,"n":2386,"o":86.38,"t":"2025-12-26T05:00:00Z","v":76092,"vw":86.862645},{"c":87.12,"h":87.61,"l":86.8723,"n":2400,"o":87.25,"t":"2025-12-29T05:00:00Z","v":70575,"vw":87.228914},{"c":86.4,"h":86.88,"l":86.23,"n":2090,"o":86.56,"t":"2025-12-30T05:00:00Z","v":68300,"vw":86.466569},{"c":86.04,"h":86.9618,"l":85.68,"n":1673,"o":86.04,"t":"2025-12-31T05:00:00Z","v":49423,"vw":85.958427},{"c":86.21,"h":86.88,"l":85.48,"n":3203,"o":86.86,"t":"2026-01-02T05:00:00Z","v":104896,"vw":85.968911},{"c":89.31,"h":89.44,"l":88.378,"n":3821,"o":88.7,"t":"2026-01-05T05:00:00Z","v":176463,"vw":89.055004},{"c":87.34,"h":88.17,"l":87.1101,"n":3977,"o":88.17,"t":"2026-01-06T05:00:00Z","v":145843,"vw":87.574184},{"c":85.26,"h":86.49,"l":85.24,"n":3069,"o":86.16,"t":"2026-01-07T05:00:00Z","v":95386,"vw":85.554922},{"c":85.06,"h":85.75,"l":84.8951,"n":2552,"o":85.1,"t":"2026-01-08T05:00:00Z","v":84374,"vw":85.13306},{"c":87.66,"h":87.66,"l":86.3036,"n":2973,"o":86.75,"t":"2026-01-09T05:00:00Z","v":87060,"vw":87.282357},{"c":86.22,"h":86.83,"l":85.52,"n":3132,"o":86.12,"t":"2026-01-12T05:00:00Z","v":104996,"vw":86.263391},{"c":86.94,"h":87.32,"l":86.44,"n":2959,"o":87.02,"t":"2026-01-13T05:00:00Z","v":80318,"vw":86.966641},{"c":88.76,"h":88.78,"l":87.25,"n":2784,"o":87.25,"t":"2026-01-14T05:00:00Z","v":86686,"vw":88.339244},{"c":89.08,"h":89.68,"l":88.81,"n":3191,"o":89.54,"t":"2026-01-15T05:00:00Z","v":90722,"vw":89.251985},{"c":89.03,"h":89.2,"l":87.96,"n":3578,"o":88.56,"t":"2026-01-16T05:00:00Z","v":175948,"vw":88.660495},{"c":90.09,"h":90.54,"l":89.1347,"n":3400,"o":89.94,"t":"2026-01-20T05:00:00Z","v":123159,"vw":90.101893},{"c":95.08,"h":95.55,"l":93.274,"n":5701,"o":93.51,"t":"2026-01-21T05:00:00Z","v":208789,"vw":94.784757},{"c":92.77,"h":93.27,"l":92.35,"n":5041,"o":92.42,"t":"2026-01-22T05:00:00Z","v":170576,"vw":92.838198},{"c":94.52,"h":94.62,"l":92.02,"n":3968,"o":92.18,"t":"2026-01-23T05:00:00Z","v":141446,"vw":93.689652},{"c":95.16,"h":95.599,"l":94.55,"n":3673,"o":94.9,"t":"2026-01-26T05:00:00Z","v":121869,"vw":94.960481},{"c":99.88,"h":100.19,"l":98.48,"n":6992,"o":98.52,"t":"2026-01-27T05:00:00Z","v":323115,"vw":99.59084},{"c":96.81,"h":97.94,"l":95.93,"n":5698,"o":97.94,"t":"2026-01-28T05:00:00Z","v":255633,"vw":96.797063},{"c":96.91,"h":97.45,"l":95.39,"n":4911,"o":97,"t":"2026-01-29T05:00:00Z","v":182835,"vw":96.508775},{"c":93.97,"h":95.21,"l":93.235,"n":4060,"o":95.21,"t":"2026-01-30T05:00:00Z","v":169898,"vw":93.871319},{"c":94.46,"h":94.73,"l":92.66,"n":5437,"o":93.14,"t":"2026-02-02T05:00:00Z","v":230928,"vw":94.110294},{"c":94.44,"h":96.88,"l":94.14,"n":7111,"o":95.97,"t":"2026-02-03T05:00:00Z","v":573583,"vw":94.794148},{"c":94.64,"h":96.985,"l":94.02,"n":7724,"o":96.67,"t":"2026-02-04T05:00:00Z","v":520113,"vw":95.22946},{"c":96.16,"h":96.25,"l":90.985,"n":12490,"o":93.99,"t":"2026-02-05T05:00:00Z","v":891349,"vw":94.524011},{"c":104.63,"h":104.84,"l":100.65,"n":5461,"o":100.65,"t":"2026-02-06T05:00:00Z","v":221074,"vw":104.097605},{"c":105.11,"h":105.7299,"l":103.735,"n":5493,"o":104.11,"t":"2026-02-09T05:00:00Z","v":139725,"vw":105.059022},{"c":106.22,"h":107.07,"l":105.77,"n":4315,"o":106.78,"t":"2026-02-10T05:00:00Z","v":180356,"vw":106.348915},{"c":111.78,"h":112.75,"l":110.56,"n":6128,"o":111.375,"t":"2026-02-11T05:00:00Z","v":306457,"vw":111.570555},{"c":112.67,"h":117.24,"l":111.7,"n":9562,"o":115.82,"t":"2026-02-12T05:00:00Z","v":373470,"vw":113.842789},{"c":113.95,"h":115.73,"l":113.25,"n":6799,"o":114.01,"t":"2026-02-13T05:00:00Z","v":263385,"vw":114.323925},{"c":112.98,"h":114.8949,"l":111.59,"n":6271,"o":113.02,"t":"2026-02-17T05:00:00Z","v":304643,"vw":113.463359},{"c":113.77,"h":114.46,"l":113.22,"n":3826,"o":113.68,"t":"2026-02-18T05:00:00Z","v":144344,"vw":113.824241},{"c":113.91,"h":114.92,"l":113.59,"n":3293,"o":114.64,"t":"2026-02-19T05:00:00Z","v":124145,"vw":114.132634},{"c":117.66,"h":117.69,"l":113.61,"n":5151,"o":115,"t":"2026-02-20T05:00:00Z","v":233971,"vw":116.676405},{"c":114.39,"h":117.6999,"l":114.03,"n":5486,"o":116.56,"t":"2026-02-23T05:00:00Z","v":229721,"vw":115.043672},{"c":116.33,"h":116.58,"l":113.6909,"n":4630,"o":114.43,"t":"2026-02-24T05:00:00Z","v":272906,"vw":115.862795},{"c":118.21,"h":119.71,"l":117.4,"n":5339,"o":118.75,"t":"2026-02-25T05:00:00Z","v":278219,"vw":118.2535},{"c":115.32,"h":117.3,"l":113.492,"n":6543,"o":116.75,"t":"2026-02-26T05:00:00Z","v":316742,"vw":115.101398},{"c":110,"h":111.5,"l":108.55,"n":6542,"o":110.73,"t":"2026-02-27T05:00:00Z","v":338887,"vw":109.576515},{"c":109.61,"h":109.82,"l":105.9,"n":5300,"o":106.37,"t":"2026-03-02T05:00:00Z","v":201102,"vw":108.843928},{"c":105.79,"h":106.3899,"l":100.52,"n":12836,"o":103.51,"t":"2026-03-03T05:00:00Z","v":721437,"vw":104.462591},{"c":105.91,"h":106.9,"l":100.765,"n":9563,"o":101.31,"t":"2026-03-04T05:00:00Z","v":460165,"vw":105.222414},{"c":102.39,"h":104.17,"l":100.86,"n":11292,"o":103.03,"t":"2026-03-05T05:00:00Z","v":667876,"vw":102.300522},{"c":99.75,"h":100.5399,"l":97.21,"n":7362,"o":100,"t":"2026-03-06T05:00:00Z","v":404649,"vw":99.539443},{"c":102.58,"h":102.61,"l":97.01,"n":7108,"o":97.94,"t":"2026-03-09T04:00:00Z","v":334832,"vw":100.064956},{"c":102.53,"h":104.77,"l":101.1,"n":6161,"o":102.58,"t":"2026-03-10T04:00:00Z","v":353782,"vw":102.824555},{"c":102.73,"h":103.91,"l":101.27,"n":5017,"o":102.86,"t":"2026-03-11T04:00:00Z","v":154567,"vw":102.772812},{"c":99.32,"h":100.88,"l":98.52,"n":5814,"o":100.88,"t":"2026-03-12T04:00:00Z","v":198345,"vw":99.468846},{"c":99.47,"h":101.94,"l":98.8101,"n":6250,"o":100.76,"t":"2026-03-13T04:00:00Z","v":312537,"vw":100.017461},{"c":102.15,"h":102.89,"l":101.38,"n":5257,"o":101.65,"t":"2026-03-16T04:00:00Z","v":261363,"vw":102.173855},{"c":103.09,"h":104.1,"l":102.3701,"n":5368,"o":103.6,"t":"2026-03-17T04:00:00Z","v":241196,"vw":103.102802},{"c":101.01,"h":103.67,"l":101,"n":6672,"o":102.96,"t":"2026-03-18T04:00:00Z","v":241672,"vw":101.886021},{"c":103.44,"h":103.7947,"l":100.04,"n":7638,"o":100.04,"t":"2026-03-19T04:00:00Z","v":252945,"vw":102.351936},{"c":100.39,"h":104.05,"l":99.48,"n":5631,"o":103.66,"t":"2026-03-20T04:00:00Z","v":168740,"vw":100.553311},{"c":102.58,"h":103.52,"l":101.115,"n":5683,"o":101.23,"t":"2026-03-23T04:00:00Z","v":227532,"vw":102.503691},{"c":101.94,"h":101.94,"l":99,"n":8625,"o":100.38,"t":"2026-03-24T04:00:00Z","v":606156,"vw":101.345256},{"c":101.74,"h":103.54,"l":101.595,"n":6939,"o":102.89,"t":"2026-03-25T04:00:00Z","v":342437,"vw":102.305651},{"c":99.72,"h":101.76,"l":99.585,"n":4807,"o":100.86,"t":"2026-03-26T04:00:00Z","v":169374,"vw":100.130807},{"c":99.37,"h":101.46,"l":99.01,"n":5153,"o":99.8,"t":"2026-03-27T04:00:00Z","v":214809,"vw":99.771824},{"c":97.52,"h":98.8,"l":96.46,"n":4987,"o":98.8,"t":"2026-03-30T04:00:00Z","v":194559,"vw":97.393975},{"c":99.73,"h":99.74,"l":94.715,"n":6679,"o":95.8,"t":"2026-03-31T04:00:00Z","v":296335,"vw":98.035072},{"c":100.83,"h":101.73,"l":99.71,"n":7699,"o":100.3,"t":"2026-04-01T04:00:00Z","v":322115,"vw":100.842906},{"c":99.6,"h":99.75,"l":96.3,"n":5508,"o":96.3,"t":"2026-04-02T04:00:00Z","v":193633,"vw":98.873358},{"c":99.97,"h":100.3318,"l":99.08,"n":4184,"o":99.86,"t":"2026-04-06T04:00:00Z","v":157573,"vw":99.746478},{"c":99.8,"h":99.8,"l":97.66,"n":4651,"o":99.13,"t":"2026-04-07T04:00:00Z","v":161938,"vw":98.977948},{"c":106.97,"h":107.79,"l":105.72,"n":5184,"o":106.61,"t":"2026-04-08T04:00:00Z","v":246572,"vw":107.008587},{"c":107.46,"h":107.73,"l":103.72,"n":5759,"o":103.72,"t":"2026-04-09T04:00:00Z","v":311304,"vw":106.962675},{"c":109.25,"h":109.7,"l":108.24,"n":4791,"o":109.01,"t":"2026-04-10T04:00:00Z","v":255243,"vw":109.151322},{"c":109.2,"h":109.265,"l":105.5088,"n":4785,"o":107,"t":"2026-04-13T04:00:00Z","v":248161,"vw":108.261961},{"c":109.58,"h":109.69,"l":107.76,"n":6108,"o":108.35,"t":"2026-04-14T04:00:00Z","v":291621,"vw":109.18037},{"c":106.53,"h":109.23,"l":106.5,"n":7217,"o":109.2,"t":"2026-04-15T04:00:00Z","v":280971,"vw":107.350527},{"c":109.41,"h":110.3859,"l":107.045,"n":4975,"o":108.8,"t":"2026-04-16T04:00:00Z","v":154564,"vw":109.560368},{"c":112.19,"h":114.21,"l":110.23,"n":4822,"o":110.23,"t":"2026-04-17T04:00:00Z","v":185651,"vw":112.790082},{"c":110.42,"h":111.53,"l":109.795,"n":5165,"o":110.35,"t":"2026-04-20T04:00:00Z","v":165315,"vw":110.837262},{"c":107.3,"h":110.21,"l":107.15,"n":6489,"o":109.89,"t":"2026-04-21T04:00:00Z","v":218052,"vw":107.967536},{"c":106.76,"h":108.76,"l":106.76,"n":7109,"o":108.38,"t":"2026-04-22T04:00:00Z","v":275418,"vw":107.3976},{"c":106.64,"h":110.085,"l":106,"n":5171,"o":107.23,"t":"2026-04-23T04:00:00Z","v":174536,"vw":107.226746},{"c":106.76,"h":107.41,"l":106.05,"n":4164,"o":107.41,"t":"2026-04-24T04:00:00Z","v":134961,"vw":106.714146},{"c":106.76,"h":107.785,"l":106.69,"n":5053,"o":107.27,"t":"2026-04-27T04:00:00Z","v":176366,"vw":107.026513},{"c":107.23,"h":107.36,"l":105.58,"n":3777,"o":106.62,"t":"2026-04-28T04:00:00Z","v":185568,"vw":107.034996},{"c":106.74,"h":108.55,"l":106.57,"n":3943,"o":107.92,"t":"2026-04-29T04:00:00Z","v":147613,"vw":107.226554},{"c":111.22,"h":111.4,"l":108.5,"n":3531,"o":108.5,"t":"2026-04-30T04:00:00Z","v":113237,"vw":110.795825},{"c":110.21,"h":111.67,"l":109.905,"n":4506,"o":110.61,"t":"2026-05-01T04:00:00Z","v":142407,"vw":110.402456},{"c":105.92,"h":108.44,"l":105.51,"n":4216,"o":108.39,"t":"2026-05-04T04:00:00Z","v":151495,"vw":106.430759},{"c":108.98,"h":109.954,"l":107.06,"n":4284,"o":107.06,"t":"2026-05-05T04:00:00Z","v":158861,"vw":108.98919},{"c":110.89,"h":111.4,"l":110.23,"n":3837,"o":110.57,"t":"2026-05-06T04:00:00Z","v":135357,"vw":110.988814},{"c":109.79,"h":111,"l":109.2948,"n":4579,"o":110.99,"t":"2026-05-07T04:00:00Z","v":166813,"vw":109.928988},{"c":111.14,"h":111.88,"l":110.9,"n":3479,"o":110.9,"t":"2026-05-08T04:00:00Z","v":113047,"vw":111.30136},{"c":108.98,"h":109.69,"l":108.115,"n":4457,"o":109.5,"t":"2026-05-11T04:00:00Z","v":193651,"vw":108.891303},{"c":104.83,"h":105.01,"l":102.67,"n":6281,"o":105.01,"t":"2026-05-12T04:00:00Z","v":293485,"vw":104.029052},{"c":103.68,"h":104.695,"l":101.77,"n":6374,"o":102.19,"t":"2026-05-13T04:00:00Z","v":282850,"vw":103.761987},{"c":105.79,"h":106.4999,"l":104.11,"n":4683,"o":104.51,"t":"2026-05-14T04:00:00Z","v":173903,"vw":106.004745},{"c":104.18,"h":104.92,"l":103.26,"n":3463,"o":104.03,"t":"2026-05-15T04:00:00Z","v":138839,"vw":104.165153},{"c":103.71,"h":104.745,"l":103.46,"n":3796,"o":104.39,"t":"2026-05-18T04:00:00Z","v":139421,"vw":103.916215},{"c":103.07,"h":104.0099,"l":101.09,"n":4542,"o":102.03,"t":"2026-05-19T04:00:00Z","v":212967,"vw":102.739432},{"c":104.07,"h":105.25,"l":101.54,"n":6104,"o":103.03,"t":"2026-05-20T04:00:00Z","v":311515,"vw":104.171754},{"c":104.93,"h":105.88,"l":103.06,"n":3907,"o":103.96,"t":"2026-05-21T04:00:00Z","v":178122,"vw":104.669393},{"c":104.88,"h":106.4,"l":104.88,"n":3495,"o":105.72,"t":"2026-05-22T04:00:00Z","v":138866,"vw":105.528375},{"c":105.53,"h":106.88,"l":104.11,"n":4340,"o":106.12,"t":"2026-05-26T04:00:00Z","v":214725,"vw":105.758765},{"c":102.57,"h":104.55,"l":101.94,"n":5112,"o":104.55,"t":"2026-05-27T04:00:00Z","v":221718,"vw":102.735574},{"c":101.05,"h":101.6,"l":99.97,"n":5407,"o":100.54,"t":"2026-05-28T04:00:00Z","v":241998,"vw":101.118727},{"c":101.44,"h":101.835,"l":100.1,"n":5350,"o":100.87,"t":"2026-05-29T04:00:00Z","v":250073,"vw":101.249815},{"c":101.78,"h":102.25,"l":100.5,"n":4090,"o":101.45,"t":"2026-06-01T04:00:00Z","v":169137,"vw":101.62343},{"c":104.48,"h":105.47,"l":102.84,"n":3986,"o":102.84,"t":"2026-06-02T04:00:00Z","v":195312,"vw":104.659404},{"c":104.12,"h":104.64,"l":103.075,"n":5994,"o":104.44,"t":"2026-06-03T04:00:00Z","v":206614,"vw":104.137296},{"c":107.48,"h":108.52,"l":105.88,"n":6513,"o":105.88,"t":"2026-06-04T04:00:00Z","v":234817,"vw":107.710591},{"c":107.91,"h":110.33,"l":107.51,"n":6007,"o":109.3,"t":"2026-06-05T04:00:00Z","v":292238,"vw":108.413696},{"c":100.39,"h":101.38,"l":99.35,"n":8019,"o":101.145,"t":"2026-06-08T04:00:00Z","v":357112,"vw":100.243336},{"c":102.25,"h":103.57,"l":100.4,"n":7408,"o":101.96,"t":"2026-06-09T04:00:00Z","v":362229,"vw":102.072016},{"c":100.76,"h":103.3,"l":100.76,"n":5370,"o":102.3,"t":"2026-06-10T04:00:00Z","v":232496,"vw":101.717386},{"c":103.33,"h":103.83,"l":99.91,"n":7359,"o":100.35,"t":"2026-06-11T04:00:00Z","v":329935,"vw":101.796708},{"c":107.8,"h":108.76,"l":106.14,"n":5304,"o":106.14,"t":"2026-06-12T04:00:00Z","v":155307,"vw":107.930879},{"c":113.63,"h":114.37,"l":112.68,"n":8164,"o":112.68,"t":"2026-06-15T04:00:00Z","v":319735,"vw":113.717454},{"c":114.17,"h":115.85,"l":112.39,"n":5085,"o":113.67,"t":"2026-06-16T04:00:00Z","v":190989,"vw":114.741857},{"c":106.41,"h":110.39,"l":106.27,"n":8740,"o":110.1,"t":"2026-06-17T04:00:00Z","v":522763,"vw":107.993015},{"c":106.77,"h":108.2,"l":106.58,"n":5165,"o":107.2,"t":"2026-06-18T04:00:00Z","v":243337,"vw":107.012591},{"c":105.91,"h":106.69,"l":103.1,"n":6704,"o":104.18,"t":"2026-06-22T04:00:00Z","v":526592,"vw":105.790452},{"c":102.58,"h":104.27,"l":100.65,"n":7528,"o":100.95,"t":"2026-06-23T04:00:00Z","v":489195,"vw":102.99341},{"c":99.91,"h":100.3573,"l":98.6,"n":11030,"o":100.03,"t":"2026-06-24T04:00:00Z","v":886985,"vw":99.605041},{"c":99.99,"h":101.23,"l":99.26,"n":7413,"o":100.32,"t":"2026-06-25T04:00:00Z","v":360666,"vw":100.261553},{"c":98.33,"h":99.3,"l":97.01,"n":6913,"o":97.98,"t":"2026-06-26T04:00:00Z","v":367097,"vw":98.638789},{"c":101.3,"h":101.72,"l":99.87,"n":6063,"o":100.24,"t":"2026-06-29T04:00:00Z","v":253282,"vw":101.026916},{"c":104.96,"h":105.48,"l":100.46,"n":8665,"o":100.46,"t":"2026-06-30T04:00:00Z","v":410728,"vw":104.689813},{"c":102.58,"h":103.73,"l":102.44,"n":7368,"o":103.08,"t":"2026-07-01T04:00:00Z","v":384707,"vw":103.138813},{"c":109.35,"h":110.31,"l":107.67,"n":8236,"o":108.7,"t":"2026-07-02T04:00:00Z","v":316306,"vw":108.931353},{"c":113.91,"h":113.92,"l":112.25,"n":6996,"o":112.37,"t":"2026-07-06T04:00:00Z","v":241872,"vw":113.495845},{"c":115.48,"h":116.16,"l":113.075,"n":6411,"o":113.74,"t":"2026-07-07T04:00:00Z","v":234075,"vw":115.358025},{"c":116.74,"h":116.98,"l":112.75,"n":7869,"o":114.37,"t":"2026-07-08T04:00:00Z","v":445702,"vw":115.613872},{"c":115.37,"h":116.08,"l":114.43,"n":7710,"o":115.39,"t":"2026-07-09T04:00:00Z","v":279967,"vw":115.381403},{"c":123.19,"h":124.935,"l":121.8,"n":10431,"o":121.8,"t":"2026-07-10T04:00:00Z","v":532414,"vw":123.757412},{"c":123.25,"h":125.6156,"l":123.25,"n":7785,"o":124.36,"t":"2026-07-13T04:00:00Z","v":352830,"vw":123.87921},{"c":120.72,"h":123.75,"l":120.13,"n":7779,"o":121.63,"t":"2026-07-14T04:00:00Z","v":434553,"vw":121.539704},{"c":121.61,"h":123.02,"l":120.5566,"n":7478,"o":123.02,"t":"2026-07-15T04:00:00Z","v":276685,"vw":121.490125},{"c":120.25,"h":122.425,"l":120.24,"n":6744,"o":120.9,"t":"2026-07-16T04:00:00Z","v":264949,"vw":121.137489},{"c":119.37,"h":120.7051,"l":116.66,"n":5033,"o":118.4,"t":"2026-07-17T04:00:00Z","v":162495,"vw":119.616238},{"c":115.23,"h":116.81,"l":114.85,"n":7330,"o":115.3,"t":"2026-07-20T04:00:00Z","v":249109,"vw":115.720664},{"c":120.09,"h":120.51,"l":118.12,"n":7629,"o":118.68,"t":"2026-07-21T04:00:00Z","v":414556,"vw":120.025792},{"c":118.94,"h":120.32,"l":118.52,"n":8316,"o":119.14,"t":"2026-07-22T04:00:00Z","v":383041,"vw":119.285286},{"c":120.85,"h":121.81,"l":119.835,"n":8655,"o":120.67,"t":"2026-07-23T04:00:00Z","v":257265,"vw":120.821494},{"c":117.43,"h":119.49,"l":117.165,"n":7358,"o":118.45,"t":"2026-07-24T04:00:00Z","v":253941,"vw":118.307267},{"c":118.22,"h":118.9,"l":117.0487,"n":6186,"o":118.41,"t":"2026-07-27T04:00:00Z","v":211794,"vw":118.023932},{"c":115.74,"h":117.19,"l":113.52,"n":7332,"o":115.09,"t":"2026-07-28T04:00:00Z","v":358851,"vw":115.471174},{"c":112.4,"h":114.81,"l":111.5,"n":6556,"o":111.79,"t":"2026-07-29T04:00:00Z","v":328301,"vw":112.833847},{"c":121.09,"h":121.09,"l":116.52,"n":7205,"o":116.88,"t":"2026-07-30T04:00:00Z","v":295986,"vw":119.850283},{"c":117.82,"h":119.92,"l":117.11,"n":8655,"o":119.92,"t":"2026-07-31T04:00:00Z","v":300874,"vw":118.008238},{"c":120.11,"h":120.33,"l":118.71,"n":6576,"o":120.19,"t":"2026-08-03T04:00:00Z","v":256604,"vw":119.706604},{"c":119.98,"h":122,"l":119.63,"n":7873,"o":120.6,"t":"2026-08-04T04:00:00Z","v":297069,"vw":120.638425},{"c":120.68,"h":121.4999,"l":120.03,"n":4894,"o":120.84,"t":"2026-08-05T04:00:00Z","v":218778,"vw":120.714661},{"c":121.32,"h":122.1045,"l":120.655,"n":4136,"o":121.42,"t":"2026-08-06T04:00:00Z","v":130656,"vw":121.304285},{"c":124.01,"h":125.66,"l":122.62,"n":4749,"o":124.18,"t":"2026-08-07T04:00:00Z","v":180813,"vw":123.858733},{"c":120.73,"h":121.75,"l":120.37,"n":4387,"o":121.08,"t":"2026-08-10T04:00:00Z","v":126414,"vw":120.831394},{"c":117.62,"h":119.6,"l":117.19,"n":5447,"o":119.4,"t":"2026-08-11T04:00:00Z","v":226939,"vw":118.073683},{"c":117.85,"h":118.284,"l":117.18,"n":5973,"o":118.23,"t":"2026-08-12T04:00:00Z","v":219939,"vw":117.741439},{"c":118.85,"h":119.375,"l":117.94,"n":4194,"o":118.87,"t":"2026-08-13T04:00:00Z","v":142705,"vw":118.815746},{"c":119.95,"h":120.56,"l":119.43,"n":4237,"o":119.95,"t":"2026-08-14T04:00:00Z","v":124218,"vw":119.862416},{"c":120.31,"h":121,"l":119.87,"n":4233,"o":121,"t":"2026-08-17T04:00:00Z","v":160039,"vw":120.279858},{"c":117.68,"h":121.245,"l":117.12,"n":5425,"o":119.58,"t":"2026-08-18T04:00:00Z","v":230223,"vw":117.941997},{"c":116.04,"h":120.12,"l":115.53,"n":7830,"o":120.12,"t":"2026-08-19T04:00:00Z","v":415436,"vw":116.646694},{"c":113.24,"h":113.99,"l":112.7,"n":3848,"o":113.99,"t":"2026-08-20T04:00:00Z","v":107081,"vw":113.294443},{"c":117.96,"h":118.82,"l":117.29,"n":5038,"o":117.41,"t":"2026-08-21T04:00:00Z","v":203077,"vw":117.869341},{"c":118.72,"h":118.79,"l":117.375,"n":4380,"o":117.85,"t":"2026-08-24T04:00:00Z","v":161197,"vw":118.432692},{"c":120.75,"h":120.75,"l":119.34,"n":4094,"o":119.86,"t":"2026-08-25T04:00:00Z","v":92825,"vw":120.254926},{"c":120.86,"h":121.16,"l":119.48,"n":2772,"o":120.97,"t":"2026-08-26T04:00:00Z","v":89247,"vw":120.760869},{"c":121.38,"h":121.8906,"l":120.9444,"n":2910,"o":121.79,"t":"2026-08-27T04:00:00Z","v":106279,"vw":121.441678},{"c":124.16,"h":124.98,"l":123.521,"n":3798,"o":124.76,"t":"2026-08-28T04:00:00Z","v":139926,"vw":124.251185},{"c":124.79,"h":126.57,"l":124.39,"n":4810,"o":125.03,"t":"2026-08-31T04:00:00Z","v":209664,"vw":125.056573},{"c":124.64,"h":126.11,"l":123.37,"n":4816,"o":123.83,"t":"2026-09-01T04:00:00Z","v":119407,"vw":124.78177},{"c":126.25,"h":127.2799,"l":124.82,"n":6294,"o":124.82,"t":"2026-09-02T04:00:00Z","v":230034,"vw":126.441331},{"c":132.36,"h":133.08,"l":129.89,"n":6797,"o":131.24,"t":"2026-09-03T04:00:00Z","v":249915,"vw":132.474522},{"c":128.68,"h":128.68,"l":127,"n":5342,"o":128.5,"t":"2026-09-04T04:00:00Z","v":189333,"vw":128.200975},{"c":129.45,"h":131.2836,"l":127.22,"n":4873,"o":127.22,"t":"2026-09-08T04:00:00Z","v":168591,"vw":130.00207},{"c":126.68,"h":128.8,"l":126.55,"n":4589,"o":128.07,"t":"2026-09-09T04:00:00Z","v":145923,"vw":127.182457},{"c":126.55,"h":127.99,"l":126.19,"n":4096,"o":127.46,"t":"2026-09-10T04:00:00Z","v":163969,"vw":126.75094},{"c":132.01,"h":132.95,"l":131.52,"n":4965,"o":132.49,"t":"2026-09-11T04:00:00Z","v":174920,"vw":132.021044},{"c":132.88,"h":133.29,"l":131.5837,"n":4292,"o":133.12,"t":"2026-09-14T04:00:00Z","v":131923,"vw":132.582505},{"c":129.59,"h":130.67,"l":128.43,"n":4233,"o":130.67,"t":"2026-09-15T04:00:00Z","v":141174,"vw":129.251044},{"c":128,"h":130.25,"l":126.95,"n":3718,"o":129.95,"t":"2026-09-16T04:00:00Z","v":112930,"vw":128.76958},{"c":129.82,"h":131.85,"l":129.63,"n":3820,"o":131.81,"t":"2026-09-17T04:00:00Z","v":133106,"vw":130.063593},{"c":126.93,"h":127.16,"l":125.315,"n":4095,"o":125.97,"t":"2026-09-18T04:00:00Z","v":157369,"vw":126.470949},{"c":129.2,"h":129.76,"l":128.41,"n":4145,"o":129.62,"t":"2026-09-21T04:00:00Z","v":114419,"vw":129.229309},{"c":129.22,"h":129.34,"l":127.91,"n":5691,"o":128.86,"t":"2026-09-22T04:00:00Z","v":124175,"vw":128.864092},{"c":125.39,"h":126.775,"l":125.25,"n":3667,"o":126.3,"t":"2026-09-23T04:00:00Z","v":115458,"vw":125.814285},{"c":125.19,"h":126.28,"l":123.0085,"n":4020,"o":124.93,"t":"2026-09-24T04:00:00Z","v":125606,"vw":125.342476},{"c":127.26,"h":127.735,"l":126.255,"n":3407,"o":126.78,"t":"2026-09-25T04:00:00Z","v":110186,"vw":127.066199},{"c":127.17,"h":128.59,"l":126.99,"n":4683,"o":127.01,"t":"2026-09-28T04:00:00Z","v":125428,"vw":127.406588},{"c":127.9,"h":128.06,"l":126.63,"n":5502,"o":127.11,"t":"2026-09-29T04:00:00Z","v":171675,"vw":127.429854},{"c":123.1,"h":125.26,"l":122.6401,"n":5366,"o":125.26,"t":"2026-09-30T04:00:00Z","v":213017,"vw":123.36166},{"c":122.08,"h":123.5,"l":119.733,"n":5727,"o":121.79,"t":"2026-10-01T04:00:00Z","v":155337,"vw":120.882471},{"c":123.88,"h":124.71,"l":122.18,"n":4359,"o":124.68,"t":"2026-10-02T04:00:00Z","v":260545,"vw":123.355791},{"c":124.75,"h":125.47,"l":124,"n":5426,"o":124,"t":"2026-10-05T04:00:00Z","v":149620,"vw":124.861423},{"c":124.76,"h":125.48,"l":124.31,"n":4756,"o":125.25,"t":"2026-10-06T04:00:00Z","v":190144,"vw":124.788031},{"c":124.73,"h":125.3599,"l":123.68,"n":4473,"o":124.76,"t":"2026-10-07T04:00:00Z","v":131430,"vw":124.707201},{"c":122.04,"h":122.48,"l":120.45,"n":4762,"o":121.27,"t":"2026-10-08T04:00:00Z","v":164351,"vw":121.87567},{"c":123.07,"h":123.41,"l":121,"n":4995,"o":121.72,"t":"2026-10-09T04:00:00Z","v":217213,"vw":122.771915},{"c":121.98,"h":123.07,"l":121.71,"n":5407,"o":123.01,"t":"2026-10-12T04:00:00Z","v":135026,"vw":122.251259},{"c":121.44,"h":122.64,"l":121.02,"n":5787,"o":122.17,"t":"2026-10-13T04:00:00Z","v":268203,"vw":121.498311},{"c":117,"h":118.79,"l":116.09,"n":6112,"o":118.36,"t":"2026-10-14T04:00:00Z","v":251095,"vw":117.005767},{"c":117.88,"h":117.94,"l":114.33,"n":6453,"o":115.86,"t":"2026-10-15T04:00:00Z","v":310931,"vw":116.073633},{"c":118.81,"h":120.94,"l":118.28,"n":3755,"o":119.07,"t":"2026-10-16T04:00:00Z","v":154573,"vw":119.279933},{"c":119.14,"h":121.1675,"l":118.9601,"n":4416,"o":121.12,"t":"2026-10-19T04:00:00Z","v":139104,"vw":119.591626},{"c":119.75,"h":120.78,"l":119.11,"n":4358,"o":119.13,"t":"2026-10-20T04:00:00Z","v":187677,"vw":119.709255},{"c":120.2,"h":120.49,"l":118.6575,"n":3895,"o":120.48,"t":"2026-10-21T04:00:00Z","v":106998,"vw":119.967242}],"volatilityBars":[{"c":129.215,"h":129.63,"l":128.41,"n":65,"o":129.62,"t":"2026-09-21T13:30:00Z","v":4316,"vw":129.377475},{"c":129.415,"h":129.555,"l":129.15,"n":57,"o":129.15,"t":"2026-09-21T13:45:00Z","v":4228,"vw":129.224556},{"c":129.6,"h":129.6,"l":129.045,"n":123,"o":129.23,"t":"2026-09-21T14:00:00Z","v":6232,"vw":129.501802},{"c":129.55,"h":129.7,"l":129.415,"n":123,"o":129.7,"t":"2026-09-21T14:15:00Z","v":4423,"vw":129.636591},{"c":129.3,"h":129.39,"l":129.3,"n":37,"o":129.39,"t":"2026-09-21T14:30:00Z","v":843,"vw":129.33},{"c":128.61,"h":129.3,"l":128.61,"n":66,"o":129.3,"t":"2026-09-21T14:45:00Z","v":2680,"vw":129.180357},{"c":128.85,"h":129.2699,"l":128.85,"n":46,"o":128.99,"t":"2026-09-21T15:00:00Z","v":1957,"vw":129.032653},{"c":128.97,"h":129.12,"l":128.85,"n":83,"o":128.85,"t":"2026-09-21T15:15:00Z","v":2864,"vw":129.006202},{"c":128.965,"h":128.97,"l":128.87,"n":21,"o":128.97,"t":"2026-09-21T15:30:00Z","v":677,"vw":128.948261},{"c":128.88,"h":129.04,"l":128.71,"n":73,"o":128.96,"t":"2026-09-21T15:45:00Z","v":3655,"vw":128.944864},{"c":129.1,"h":129.305,"l":128.94,"n":40,"o":128.94,"t":"2026-09-21T16:00:00Z","v":1413,"vw":129.103535},{"c":129.1,"h":129.16,"l":129.1,"n":20,"o":129.1,"t":"2026-09-21T16:15:00Z","v":1031,"vw":129.135},{"c":128.8,"h":129.12,"l":128.8,"n":131,"o":129.11,"t":"2026-09-21T16:30:00Z","v":6298,"vw":128.95055},{"c":129.12,"h":129.12,"l":128.8,"n":48,"o":128.94,"t":"2026-09-21T16:45:00Z","v":1661,"vw":128.950781},{"c":129.11,"h":129.14,"l":128.88,"n":42,"o":128.88,"t":"2026-09-21T17:00:00Z","v":1237,"vw":129.1},{"c":129.17,"h":129.2806,"l":129.17,"n":7,"o":129.2806,"t":"2026-09-21T17:15:00Z","v":426,"vw":129.209359},{"c":129.12,"h":129.235,"l":129.12,"n":26,"o":129.235,"t":"2026-09-21T17:30:00Z","v":548,"vw":129.158333},{"c":129.2397,"h":129.2397,"l":128.96,"n":36,"o":129.2001,"t":"2026-09-21T17:45:00Z","v":1149,"vw":129.095213},{"c":129.16,"h":129.305,"l":129.16,"n":62,"o":129.28,"t":"2026-09-21T18:00:00Z","v":2311,"vw":129.270504},{"c":129.48,"h":129.48,"l":129.311,"n":88,"o":129.46,"t":"2026-09-21T18:15:00Z","v":2854,"vw":129.412319},{"c":129.4,"h":129.555,"l":129.37,"n":55,"o":129.4001,"t":"2026-09-21T18:30:00Z","v":1206,"vw":129.411226},{"c":129.45,"h":129.71,"l":129.41,"n":71,"o":129.49,"t":"2026-09-21T18:45:00Z","v":2445,"vw":129.57008},{"c":129.7,"h":129.76,"l":129.45,"n":94,"o":129.45,"t":"2026-09-21T19:00:00Z","v":3350,"vw":129.616956},{"c":129.265,"h":129.73,"l":129.265,"n":179,"o":129.73,"t":"2026-09-21T19:15:00Z","v":6026,"vw":129.479565},{"c":129.07,"h":129.145,"l":129.035,"n":171,"o":129.12,"t":"2026-09-21T19:30:00Z","v":5012,"vw":129.107478},{"c":129.11,"h":129.32,"l":128.82,"n":734,"o":129.16,"t":"2026-09-21T19:45:00Z","v":20974,"vw":129.139399},{"c":129.2,"h":129.2,"l":129.2,"n":5,"o":129.2,"t":"2026-09-21T20:00:00Z","v":11476,"vw":129.2},{"c":129.095,"h":129.095,"l":128.6,"n":107,"o":128.86,"t":"2026-09-22T13:30:00Z","v":6129,"vw":128.920708},{"c":129.25,"h":129.31,"l":129.045,"n":122,"o":129.06,"t":"2026-09-22T13:45:00Z","v":3495,"vw":129.233084},{"c":129.125,"h":129.3,"l":128.91,"n":87,"o":129.3,"t":"2026-09-22T14:00:00Z","v":1389,"vw":129.076484},{"c":128.77,"h":129.12,"l":128.77,"n":73,"o":129.12,"t":"2026-09-22T14:15:00Z","v":2734,"vw":128.914873},{"c":128.61,"h":128.83,"l":128.61,"n":42,"o":128.83,"t":"2026-09-22T14:30:00Z","v":862,"vw":128.726667},{"c":128.315,"h":128.325,"l":128.15,"n":66,"o":128.32,"t":"2026-09-22T14:45:00Z","v":1495,"vw":128.30169},{"c":128.32,"h":128.39,"l":128.32,"n":36,"o":128.39,"t":"2026-09-22T15:00:00Z","v":2018,"vw":128.370898},{"c":128.18,"h":128.31,"l":128.18,"n":14,"o":128.31,"t":"2026-09-22T15:15:00Z","v":923,"vw":128.279212},{"c":128.115,"h":128.17,"l":127.95,"n":66,"o":128.17,"t":"2026-09-22T15:30:00Z","v":1660,"vw":128.079486},{"c":127.91,"h":127.91,"l":127.91,"n":11,"o":127.91,"t":"2026-09-22T15:45:00Z","v":912,"vw":127.91},{"c":128.18,"h":128.26,"l":128.13,"n":42,"o":128.13,"t":"2026-09-22T16:00:00Z","v":2487,"vw":128.182966},{"c":128.24,"h":128.24,"l":128.17,"n":16,"o":128.17,"t":"2026-09-22T16:15:00Z","v":379,"vw":128.205},{"c":128.07,"h":128.22,"l":128.07,"n":59,"o":128.16,"t":"2026-09-22T16:30:00Z","v":1267,"vw":128.146136},{"c":128.4,"h":128.4,"l":128.25,"n":31,"o":128.25,"t":"2026-09-22T16:45:00Z","v":746,"vw":128.329},{"c":128.37,"h":128.38,"l":128.24,"n":22,"o":128.24,"t":"2026-09-22T17:00:00Z","v":607,"vw":128.34},{"c":128.33,"h":128.39,"l":128.19,"n":125,"o":128.34,"t":"2026-09-22T17:15:00Z","v":5418,"vw":128.346343},{"c":128.5,"h":128.5,"l":128.22,"n":153,"o":128.32,"t":"2026-09-22T17:30:00Z","v":3254,"vw":128.366923},{"c":128.765,"h":128.99,"l":128.52,"n":117,"o":128.52,"t":"2026-09-22T17:45:00Z","v":4349,"vw":128.655399},{"c":128.765,"h":128.93,"l":128.765,"n":106,"o":128.92,"t":"2026-09-22T18:00:00Z","v":1965,"vw":128.856},{"c":128.69,"h":128.8784,"l":128.55,"n":126,"o":128.6001,"t":"2026-09-22T18:15:00Z","v":5449,"vw":128.665892},{"c":128.54,"h":128.65,"l":128.54,"n":52,"o":128.65,"t":"2026-09-22T18:30:00Z","v":1192,"vw":128.596883},{"c":128.6,"h":128.7006,"l":128.55,"n":61,"o":128.55,"t":"2026-09-22T18:45:00Z","v":899,"vw":128.641967},{"c":128.64,"h":128.8373,"l":128.64,"n":383,"o":128.67,"t":"2026-09-22T19:00:00Z","v":9604,"vw":128.724487},{"c":128.685,"h":128.8,"l":128.685,"n":172,"o":128.78,"t":"2026-09-22T19:15:00Z","v":5202,"vw":128.76018},{"c":129.3,"h":129.3,"l":128.8,"n":165,"o":128.8,"t":"2026-09-22T19:30:00Z","v":5057,"vw":129.151928},{"c":129.28,"h":129.34,"l":128.955,"n":998,"o":129.33,"t":"2026-09-22T19:45:00Z","v":23843,"vw":129.180172},{"c":129.22,"h":129.22,"l":129.22,"n":10,"o":129.22,"t":"2026-09-22T20:00:00Z","v":12729,"vw":129.22},{"c":126.345,"h":126.42,"l":125.88,"n":105,"o":126.3,"t":"2026-09-23T13:30:00Z","v":7691,"vw":126.286644},{"c":126.57,"h":126.57,"l":126,"n":54,"o":126,"t":"2026-09-23T13:45:00Z","v":1738,"vw":126.225357},{"c":126.7625,"h":126.775,"l":126.285,"n":99,"o":126.285,"t":"2026-09-23T14:00:00Z","v":3714,"vw":126.551702},{"c":126.22,"h":126.645,"l":126.22,"n":59,"o":126.645,"t":"2026-09-23T14:15:00Z","v":2254,"vw":126.374692},{"c":126.26,"h":126.475,"l":126.26,"n":36,"o":126.465,"t":"2026-09-23T14:30:00Z","v":1709,"vw":126.381113},{"c":126.101,"h":126.57,"l":126.03,"n":128,"o":126.435,"t":"2026-09-23T14:45:00Z","v":5049,"vw":126.26709},{"c":126.44,"h":126.6549,"l":126.13,"n":46,"o":126.385,"t":"2026-09-23T15:00:00Z","v":3157,"vw":126.410023},{"c":126.425,"h":126.6399,"l":126.24,"n":27,"o":126.44,"t":"2026-09-23T15:15:00Z","v":1796,"vw":126.460763},{"c":126.26,"h":126.5142,"l":126.2,"n":43,"o":126.425,"t":"2026-09-23T15:30:00Z","v":1810,"vw":126.325043},{"c":125.96,"h":126.1,"l":125.96,"n":27,"o":126.1,"t":"2026-09-23T15:45:00Z","v":818,"vw":126.0625},{"c":126.01,"h":126.18,"l":126.01,"n":32,"o":126.18,"t":"2026-09-23T16:00:00Z","v":1282,"vw":126.050921},{"c":126.145,"h":126.3899,"l":126.09,"n":66,"o":126.09,"t":"2026-09-23T16:15:00Z","v":2083,"vw":126.156628},{"c":126.08,"h":126.2,"l":125.975,"n":98,"o":126.14,"t":"2026-09-23T16:30:00Z","v":3368,"vw":126.08269},{"c":125.815,"h":126.08,"l":125.64,"n":36,"o":126.08,"t":"2026-09-23T16:45:00Z","v":1724,"vw":125.800586},{"c":125.81,"h":125.81,"l":125.81,"n":14,"o":125.81,"t":"2026-09-23T17:00:00Z","v":334,"vw":125.81},{"c":125.675,"h":125.8057,"l":125.675,"n":23,"o":125.68,"t":"2026-09-23T17:15:00Z","v":1086,"vw":125.761395},{"c":125.71,"h":125.71,"l":125.53,"n":67,"o":125.67,"t":"2026-09-23T17:30:00Z","v":1653,"vw":125.647273},{"c":126.02,"h":126.03,"l":125.92,"n":10,"o":126.03,"t":"2026-09-23T17:45:00Z","v":859,"vw":125.94625},{"c":125.955,"h":126.12,"l":125.875,"n":29,"o":126.12,"t":"2026-09-23T18:00:00Z","v":1083,"vw":125.965896},{"c":125.69,"h":126.092,"l":125.69,"n":89,"o":125.955,"t":"2026-09-23T18:15:00Z","v":4029,"vw":125.890552},{"c":125.58,"h":125.605,"l":125.55,"n":38,"o":125.57,"t":"2026-09-23T18:30:00Z","v":1368,"vw":125.568883},{"c":125.6,"h":125.6,"l":125.595,"n":32,"o":125.595,"t":"2026-09-23T18:45:00Z","v":1026,"vw":125.598797},{"c":125.68,"h":125.685,"l":125.622,"n":60,"o":125.68,"t":"2026-09-23T19:00:00Z","v":1856,"vw":125.671225},{"c":125.62,"h":125.76,"l":125.62,"n":93,"o":125.69,"t":"2026-09-23T19:15:00Z","v":1969,"vw":125.69},{"c":125.54,"h":125.73,"l":125.42,"n":350,"o":125.63,"t":"2026-09-23T19:30:00Z","v":14969,"vw":125.685904},{"c":125.25,"h":125.73,"l":125.25,"n":557,"o":125.665,"t":"2026-09-23T19:45:00Z","v":17630,"vw":125.483269},{"c":125.39,"h":125.39,"l":125.39,"n":5,"o":125.39,"t":"2026-09-23T20:00:00Z","v":16133,"vw":125.39},{"c":125.045,"h":125.14,"l":123.0085,"n":23,"o":124.93,"t":"2026-09-24T13:30:00Z","v":2240,"vw":124.839946},{"c":125.16,"h":125.8467,"l":124.67,"n":139,"o":125.8467,"t":"2026-09-24T13:45:00Z","v":2674,"vw":125.110316},{"c":125.01,"h":125.39,"l":125.01,"n":59,"o":125.39,"t":"2026-09-24T14:00:00Z","v":1021,"vw":125.111735},{"c":125.02,"h":125.185,"l":125.02,"n":9,"o":125.185,"t":"2026-09-24T14:15:00Z","v":1337,"vw":125.159943},{"c":125.06,"h":125.175,"l":125.06,"n":22,"o":125.175,"t":"2026-09-24T14:30:00Z","v":586,"vw":125.08875},{"c":124.93,"h":125.07,"l":124.89,"n":28,"o":124.98,"t":"2026-09-24T14:45:00Z","v":656,"vw":124.952884},{"c":125.055,"h":125.055,"l":124.755,"n":91,"o":124.86,"t":"2026-09-24T15:00:00Z","v":2055,"vw":124.946457},{"c":125.22,"h":125.22,"l":124.76,"n":152,"o":125.01,"t":"2026-09-24T15:15:00Z","v":7800,"vw":125.093783},{"c":125.215,"h":125.215,"l":125.175,"n":29,"o":125.175,"t":"2026-09-24T15:30:00Z","v":461,"vw":125.195676},{"c":125.15,"h":125.21,"l":125.0987,"n":58,"o":125.17,"t":"2026-09-24T15:45:00Z","v":10169,"vw":125.145489},{"c":125.0562,"h":125.0562,"l":125.0562,"n":7,"o":125.0562,"t":"2026-09-24T16:00:00Z","v":210,"vw":125.0562},{"c":126.065,"h":126.1,"l":125.28,"n":83,"o":125.28,"t":"2026-09-24T16:15:00Z","v":3283,"vw":125.592333},{"c":125.8501,"h":126.28,"l":125.78,"n":43,"o":125.78,"t":"2026-09-24T16:30:00Z","v":2749,"vw":125.866107},{"c":125.82,"h":126.245,"l":125.82,"n":58,"o":126.245,"t":"2026-09-24T16:45:00Z","v":1339,"vw":126.038102},{"c":126.0435,"h":126.0435,"l":125.8,"n":36,"o":125.8,"t":"2026-09-24T17:00:00Z","v":1082,"vw":125.869663},{"c":125.96,"h":126.01,"l":125.76,"n":61,"o":125.85,"t":"2026-09-24T17:15:00Z","v":2238,"vw":125.93381},{"c":125.71,"h":125.96,"l":125.71,"n":46,"o":125.94,"t":"2026-09-24T17:30:00Z","v":1314,"vw":125.844615},{"c":125.46,"h":125.7,"l":125.46,"n":39,"o":125.525,"t":"2026-09-24T17:45:00Z","v":1908,"vw":125.603221},{"c":125.48,"h":125.62,"l":125.47,"n":66,"o":125.62,"t":"2026-09-24T18:00:00Z","v":7334,"vw":125.550577},{"c":125.83,"h":125.8399,"l":125.66,"n":48,"o":125.69,"t":"2026-09-24T18:15:00Z","v":1792,"vw":125.72263},{"c":125.67,"h":125.76,"l":125.63,"n":138,"o":125.76,"t":"2026-09-24T18:30:00Z","v":4289,"vw":125.720181},{"c":125.83,"h":125.83,"l":125.66,"n":94,"o":125.66,"t":"2026-09-24T18:45:00Z","v":5072,"vw":125.7029},{"c":125.32,"h":125.83,"l":125.32,"n":57,"o":125.83,"t":"2026-09-24T19:00:00Z","v":2910,"vw":125.472917},{"c":125.47,"h":125.54,"l":125.2101,"n":191,"o":125.315,"t":"2026-09-24T19:15:00Z","v":7297,"vw":125.325831},{"c":125.33,"h":125.55,"l":125.33,"n":213,"o":125.36,"t":"2026-09-24T19:30:00Z","v":9370,"vw":125.406577},{"c":125.25,"h":125.475,"l":125.07,"n":386,"o":125.31,"t":"2026-09-24T19:45:00Z","v":12801,"vw":125.282861},{"c":125.19,"h":125.19,"l":125.19,"n":4,"o":125.19,"t":"2026-09-24T20:00:00Z","v":15166,"vw":125.19},{"c":126.6164,"h":126.78,"l":126.6164,"n":23,"o":126.78,"t":"2026-09-25T13:30:00Z","v":1119,"vw":126.710013},{"c":126.85,"h":127.06,"l":126.75,"n":178,"o":126.83,"t":"2026-09-25T13:45:00Z","v":2222,"vw":126.835895},{"c":126.7424,"h":126.9299,"l":126.7424,"n":6,"o":126.9299,"t":"2026-09-25T14:15:00Z","v":262,"vw":126.844606},{"c":126.515,"h":126.64,"l":126.255,"n":28,"o":126.26,"t":"2026-09-25T14:30:00Z","v":986,"vw":126.46},{"c":126.925,"h":126.925,"l":126.64,"n":43,"o":126.64,"t":"2026-09-25T14:45:00Z","v":1421,"vw":126.708316},{"c":126.74,"h":126.99,"l":126.74,"n":15,"o":126.99,"t":"2026-09-25T15:00:00Z","v":282,"vw":126.872629},{"c":126.78,"h":126.919,"l":126.63,"n":55,"o":126.919,"t":"2026-09-25T15:15:00Z","v":7447,"vw":126.665787},{"c":127.1101,"h":127.1101,"l":126.5501,"n":49,"o":126.5501,"t":"2026-09-25T15:30:00Z","v":1188,"vw":126.927708},{"c":126.95,"h":126.95,"l":126.52,"n":23,"o":126.52,"t":"2026-09-25T15:45:00Z","v":423,"vw":126.663333},{"c":127.395,"h":127.42,"l":127.06,"n":45,"o":127.16,"t":"2026-09-25T16:00:00Z","v":3252,"vw":127.354138},{"c":127.25,"h":127.735,"l":127.25,"n":101,"o":127.48,"t":"2026-09-25T16:15:00Z","v":3759,"vw":127.379864},{"c":126.89,"h":127.1257,"l":126.89,"n":19,"o":127.1257,"t":"2026-09-25T16:30:00Z","v":742,"vw":126.965477},{"c":126.91,"h":127.1,"l":126.91,"n":35,"o":127.1,"t":"2026-09-25T17:00:00Z","v":1134,"vw":126.982427},{"c":127.205,"h":127.39,"l":127.0266,"n":60,"o":127.3313,"t":"2026-09-25T17:30:00Z","v":3943,"vw":127.327343},{"c":127.489,"h":127.489,"l":127.489,"n":7,"o":127.489,"t":"2026-09-25T17:45:00Z","v":186,"vw":127.489},{"c":127.195,"h":127.43,"l":127.195,"n":10,"o":127.43,"t":"2026-09-25T18:00:00Z","v":1201,"vw":127.236877},{"c":127.015,"h":127.4399,"l":127.015,"n":56,"o":127.2075,"t":"2026-09-25T18:15:00Z","v":3106,"vw":127.230708},{"c":127.3023,"h":127.3023,"l":126.96,"n":31,"o":127.195,"t":"2026-09-25T18:30:00Z","v":1076,"vw":127.190169},{"c":127.16,"h":127.25,"l":126.95,"n":79,"o":127.04,"t":"2026-09-25T18:45:00Z","v":3867,"vw":127.041057},{"c":127.29,"h":127.29,"l":126.81,"n":115,"o":127.16,"t":"2026-09-25T19:00:00Z","v":7149,"vw":127.036662},{"c":127.01,"h":127.22,"l":127.01,"n":60,"o":127.12,"t":"2026-09-25T19:15:00Z","v":2180,"vw":127.077336},{"c":127.195,"h":127.235,"l":127.04,"n":136,"o":127.155,"t":"2026-09-25T19:30:00Z","v":4536,"vw":127.156734},{"c":127.19,"h":127.2,"l":126.72,"n":707,"o":127.12,"t":"2026-09-25T19:45:00Z","v":28526,"vw":126.953788},{"c":127.26,"h":127.26,"l":127.26,"n":4,"o":127.26,"t":"2026-09-25T20:00:00Z","v":16051,"vw":127.26},{"c":127.98,"h":127.98,"l":127.01,"n":35,"o":127.01,"t":"2026-09-28T13:30:00Z","v":1724,"vw":127.373101},{"c":127.81,"h":128.59,"l":127.6867,"n":111,"o":128.27,"t":"2026-09-28T13:45:00Z","v":4105,"vw":128.159299},{"c":128.11,"h":128.11,"l":127.815,"n":387,"o":127.815,"t":"2026-09-28T14:00:00Z","v":4776,"vw":127.979985},{"c":128.095,"h":128.095,"l":128.095,"n":8,"o":128.095,"t":"2026-09-28T14:15:00Z","v":235,"vw":128.095},{"c":127.56,"h":128.1669,"l":127.55,"n":34,"o":127.86,"t":"2026-09-28T14:30:00Z","v":1609,"vw":127.928629},{"c":127.32,"h":127.32,"l":127.32,"n":16,"o":127.32,"t":"2026-09-28T14:45:00Z","v":184,"vw":127.32},{"c":127.295,"h":127.47,"l":127.08,"n":73,"o":127.09,"t":"2026-09-28T15:00:00Z","v":3160,"vw":127.235751},{"c":127.29,"h":127.29,"l":127.0078,"n":48,"o":127.0078,"t":"2026-09-28T15:15:00Z","v":2065,"vw":127.260955},{"c":127.68,"h":127.68,"l":127.45,"n":59,"o":127.49,"t":"2026-09-28T15:45:00Z","v":1686,"vw":127.564739},{"c":127.415,"h":127.415,"l":127.415,"n":8,"o":127.415,"t":"2026-09-28T16:00:00Z","v":755,"vw":127.415},{"c":128.06,"h":128.12,"l":127.405,"n":191,"o":127.405,"t":"2026-09-28T16:15:00Z","v":6833,"vw":127.691899},{"c":127.89,"h":128.025,"l":127.89,"n":23,"o":128.025,"t":"2026-09-28T16:30:00Z","v":544,"vw":127.9575},{"c":127.565,"h":127.565,"l":127.565,"n":9,"o":127.565,"t":"2026-09-28T16:45:00Z","v":145,"vw":127.565},{"c":127.83,"h":127.85,"l":127.29,"n":84,"o":127.565,"t":"2026-09-28T17:00:00Z","v":2477,"vw":127.539451},{"c":127.55,"h":127.74,"l":127.38,"n":61,"o":127.55,"t":"2026-09-28T17:15:00Z","v":2433,"vw":127.511579},{"c":127.235,"h":127.64,"l":127.22,"n":135,"o":127.45,"t":"2026-09-28T17:30:00Z","v":5082,"vw":127.345834},{"c":127.44,"h":127.6,"l":127.2,"n":120,"o":127.2,"t":"2026-09-28T17:45:00Z","v":5344,"vw":127.395683},{"c":127.67,"h":127.84,"l":127.57,"n":115,"o":127.61,"t":"2026-09-28T18:00:00Z","v":4979,"vw":127.673098},{"c":127.6,"h":127.74,"l":127.6,"n":116,"o":127.675,"t":"2026-09-28T18:15:00Z","v":3675,"vw":127.667117},{"c":127.374,"h":127.59,"l":127.374,"n":128,"o":127.51,"t":"2026-09-28T18:30:00Z","v":3945,"vw":127.503943},{"c":127.4,"h":127.52,"l":127.29,"n":87,"o":127.29,"t":"2026-09-28T18:45:00Z","v":4170,"vw":127.370692},{"c":127.1,"h":127.4947,"l":127.1,"n":115,"o":127.4947,"t":"2026-09-28T19:00:00Z","v":4890,"vw":127.204085},{"c":127.205,"h":127.3,"l":127.01,"n":179,"o":127.01,"t":"2026-09-28T19:15:00Z","v":7641,"vw":127.133653},{"c":127.17,"h":127.43,"l":127.14,"n":129,"o":127.205,"t":"2026-09-28T19:30:00Z","v":6830,"vw":127.213616},{"c":126.99,"h":127.54,"l":126.99,"n":652,"o":127.38,"t":"2026-09-28T19:45:00Z","v":23940,"vw":127.238531},{"c":127.17,"h":127.17,"l":127.17,"n":5,"o":127.17,"t":"2026-09-28T20:00:00Z","v":9177,"vw":127.17},{"c":127.17,"h":127.17,"l":127.17,"n":5,"o":127.17,"t":"2026-09-29T10:45:00Z","v":520,"vw":127.17},{"c":126.85,"h":127.11,"l":126.8,"n":57,"o":127.11,"t":"2026-09-29T13:30:00Z","v":2375,"vw":127.044477},{"c":126.88,"h":127.305,"l":126.66,"n":171,"o":127.26,"t":"2026-09-29T13:45:00Z","v":6342,"vw":126.957899},{"c":127.24,"h":127.25,"l":127.24,"n":57,"o":127.25,"t":"2026-09-29T14:00:00Z","v":667,"vw":127.245},{"c":127.3,"h":127.3,"l":127.23,"n":41,"o":127.23,"t":"2026-09-29T14:15:00Z","v":1458,"vw":127.282165},{"c":127.19,"h":127.3,"l":127.14,"n":54,"o":127.3,"t":"2026-09-29T14:30:00Z","v":1307,"vw":127.222594},{"c":127.29,"h":127.29,"l":127.19,"n":23,"o":127.19,"t":"2026-09-29T14:45:00Z","v":708,"vw":127.24},{"c":127.2,"h":127.2,"l":127.08,"n":49,"o":127.08,"t":"2026-09-29T15:00:00Z","v":1448,"vw":127.171743},{"c":126.81,"h":126.81,"l":126.81,"n":13,"o":126.81,"t":"2026-09-29T15:15:00Z","v":319,"vw":126.81},{"c":127.06,"h":127.19,"l":126.63,"n":67,"o":126.8,"t":"2026-09-29T15:30:00Z","v":2441,"vw":126.878804},{"c":127.16,"h":127.4,"l":126.89,"n":159,"o":126.89,"t":"2026-09-29T15:45:00Z","v":4999,"vw":127.216},{"c":127.335,"h":127.39,"l":127.13,"n":100,"o":127.13,"t":"2026-09-29T16:00:00Z","v":2755,"vw":127.242812},{"c":126.91,"h":127.27,"l":126.91,"n":202,"o":127.185,"t":"2026-09-29T16:15:00Z","v":6307,"vw":127.097715},{"c":126.955,"h":127.11,"l":126.955,"n":91,"o":126.96,"t":"2026-09-29T16:30:00Z","v":2227,"vw":127.023333},{"c":127.045,"h":127.17,"l":126.865,"n":120,"o":127.07,"t":"2026-09-29T16:45:00Z","v":6083,"vw":126.980685},{"c":127.045,"h":127.23,"l":127.045,"n":43,"o":127.23,"t":"2026-09-29T17:00:00Z","v":1074,"vw":127.089786},{"c":127.23,"h":127.25,"l":127.04,"n":79,"o":127.04,"t":"2026-09-29T17:15:00Z","v":5235,"vw":127.097838},{"c":127.48,"h":127.5025,"l":127.275,"n":102,"o":127.275,"t":"2026-09-29T17:30:00Z","v":2777,"vw":127.381808},{"c":127.28,"h":127.48,"l":127.12,"n":148,"o":127.48,"t":"2026-09-29T17:45:00Z","v":9591,"vw":127.256725},{"c":127.46,"h":127.63,"l":127.35,"n":82,"o":127.35,"t":"2026-09-29T18:00:00Z","v":3768,"vw":127.551852},{"c":127.295,"h":127.54,"l":127.11,"n":97,"o":127.35,"t":"2026-09-29T18:15:00Z","v":5527,"vw":127.363353},{"c":127.505,"h":127.66,"l":127.08,"n":107,"o":127.295,"t":"2026-09-29T18:30:00Z","v":5031,"vw":127.327583},{"c":127.26,"h":127.52,"l":127.26,"n":91,"o":127.31,"t":"2026-09-29T18:45:00Z","v":2581,"vw":127.442476},{"c":127.5,"h":127.5,"l":127.26,"n":78,"o":127.26,"t":"2026-09-29T19:00:00Z","v":2966,"vw":127.417492},{"c":127.23,"h":127.47,"l":127.2,"n":253,"o":127.41,"t":"2026-09-29T19:15:00Z","v":11476,"vw":127.393146},{"c":127.58,"h":127.66,"l":127.21,"n":343,"o":127.37,"t":"2026-09-29T19:30:00Z","v":12694,"vw":127.422211},{"c":128.06,"h":128.06,"l":127.43,"n":860,"o":127.43,"t":"2026-09-29T19:45:00Z","v":22422,"vw":127.817428},{"c":127.9,"h":127.9,"l":127.9,"n":5,"o":127.9,"t":"2026-09-29T20:00:00Z","v":14623,"vw":127.9},{"c":125.6,"h":125.6,"l":125.6,"n":34,"o":125.6,"t":"2026-09-30T12:30:00Z","v":450,"vw":125.6},{"c":124.0401,"h":125.26,"l":124.0401,"n":119,"o":125.26,"t":"2026-09-30T13:30:00Z","v":5802,"vw":124.639984},{"c":124.4,"h":124.4,"l":124.04,"n":30,"o":124.04,"t":"2026-09-30T13:45:00Z","v":1116,"vw":124.203843},{"c":124.55,"h":124.55,"l":124.135,"n":23,"o":124.135,"t":"2026-09-30T14:00:00Z","v":843,"vw":124.455034},{"c":124.15,"h":124.47,"l":124.15,"n":100,"o":124.4,"t":"2026-09-30T14:15:00Z","v":5159,"vw":124.277563},{"c":124.01,"h":124.3,"l":123.6901,"n":46,"o":124.3,"t":"2026-09-30T14:30:00Z","v":6043,"vw":123.990559},{"c":124.28,"h":124.28,"l":123.83,"n":106,"o":124.01,"t":"2026-09-30T14:45:00Z","v":2707,"vw":124.021038},{"c":123.905,"h":124.14,"l":123.905,"n":54,"o":124,"t":"2026-09-30T15:00:00Z","v":2577,"vw":123.99481},{"c":123.915,"h":124.14,"l":123.7649,"n":89,"o":123.7649,"t":"2026-09-30T15:15:00Z","v":3243,"vw":123.961016},{"c":123.385,"h":123.915,"l":123.24,"n":297,"o":123.915,"t":"2026-09-30T15:30:00Z","v":11688,"vw":123.444407},{"c":123.595,"h":123.615,"l":123.595,"n":18,"o":123.615,"t":"2026-09-30T15:45:00Z","v":499,"vw":123.605},{"c":123.525,"h":123.72,"l":123.09,"n":86,"o":123.5583,"t":"2026-09-30T16:00:00Z","v":4051,"vw":123.560902},{"c":123.405,"h":123.515,"l":123.35,"n":42,"o":123.515,"t":"2026-09-30T16:15:00Z","v":1074,"vw":123.454669},{"c":123.61,"h":123.61,"l":123.28,"n":66,"o":123.39,"t":"2026-09-30T16:30:00Z","v":1749,"vw":123.43784},{"c":123.3,"h":123.48,"l":123.27,"n":48,"o":123.48,"t":"2026-09-30T16:45:00Z","v":795,"vw":123.3265},{"c":123.45,"h":123.45,"l":123.435,"n":23,"o":123.45,"t":"2026-09-30T17:00:00Z","v":762,"vw":123.440848},{"c":123.281,"h":123.425,"l":123.27,"n":29,"o":123.425,"t":"2026-09-30T17:15:00Z","v":925,"vw":123.341412},{"c":123.5,"h":123.5,"l":123.375,"n":114,"o":123.375,"t":"2026-09-30T17:30:00Z","v":4340,"vw":123.472083},{"c":123.39,"h":123.6499,"l":123.27,"n":67,"o":123.375,"t":"2026-09-30T17:45:00Z","v":1679,"vw":123.404425},{"c":123.28,"h":123.4281,"l":123.01,"n":237,"o":123.34,"t":"2026-09-30T18:00:00Z","v":10496,"vw":123.291151},{"c":122.98,"h":123.11,"l":122.95,"n":94,"o":123.1,"t":"2026-09-30T18:15:00Z","v":3318,"vw":123.070139},{"c":122.6401,"h":123.0081,"l":122.6401,"n":75,"o":122.95,"t":"2026-09-30T18:30:00Z","v":2828,"vw":122.866277},{"c":122.96,"h":123.15,"l":122.88,"n":169,"o":123.05,"t":"2026-09-30T18:45:00Z","v":5808,"vw":122.96202},{"c":123.025,"h":123.1,"l":122.96,"n":90,"o":123.1,"t":"2026-09-30T19:00:00Z","v":2630,"vw":123.053034},{"c":123.24,"h":123.24,"l":123.09,"n":135,"o":123.09,"t":"2026-09-30T19:15:00Z","v":2668,"vw":123.157772},{"c":123.185,"h":123.28,"l":123.03,"n":233,"o":123.135,"t":"2026-09-30T19:30:00Z","v":4629,"vw":123.179885},{"c":123.21,"h":123.49,"l":122.905,"n":1130,"o":123.18,"t":"2026-09-30T19:45:00Z","v":45163,"vw":123.21942},{"c":123.1,"h":123.1,"l":122.91,"n":10,"o":122.92,"t":"2026-09-30T20:00:00Z","v":37604,"vw":123.098373},{"c":123,"h":123,"l":123,"n":2,"o":123,"t":"2026-10-01T12:00:00Z","v":550,"vw":123},{"c":120.83,"h":123.5,"l":119.75,"n":147,"o":121.79,"t":"2026-10-01T13:30:00Z","v":5675,"vw":121.265068},{"c":120.73,"h":120.74,"l":120.46,"n":98,"o":120.46,"t":"2026-10-01T13:45:00Z","v":5597,"vw":120.680447},{"c":120.405,"h":120.45,"l":120,"n":65,"o":120.45,"t":"2026-10-01T14:00:00Z","v":1717,"vw":120.218913},{"c":120.135,"h":120.4,"l":119.733,"n":160,"o":120.14,"t":"2026-10-01T14:15:00Z","v":24185,"vw":119.874411},{"c":120.59,"h":120.59,"l":119.83,"n":71,"o":119.83,"t":"2026-10-01T14:30:00Z","v":1594,"vw":120.183896},{"c":120.32,"h":120.655,"l":120.275,"n":121,"o":120.535,"t":"2026-10-01T14:45:00Z","v":2966,"vw":120.461818},{"c":119.805,"h":120.415,"l":119.8,"n":175,"o":120.415,"t":"2026-10-01T15:00:00Z","v":5732,"vw":119.990799},{"c":120.135,"h":120.27,"l":119.8787,"n":57,"o":119.8787,"t":"2026-10-01T15:15:00Z","v":1446,"vw":120.094339},{"c":120.415,"h":120.415,"l":119.91,"n":81,"o":120.16,"t":"2026-10-01T15:30:00Z","v":1647,"vw":120.054136},{"c":120.425,"h":120.65,"l":119.9501,"n":104,"o":120.3,"t":"2026-10-01T15:45:00Z","v":7222,"vw":120.217469},{"c":120.635,"h":120.71,"l":120.1401,"n":64,"o":120.1401,"t":"2026-10-01T16:00:00Z","v":1922,"vw":120.444296},{"c":121,"h":121,"l":120.71,"n":35,"o":120.8478,"t":"2026-10-01T16:15:00Z","v":1501,"vw":120.83096},{"c":120.89,"h":121.23,"l":120.89,"n":40,"o":120.99,"t":"2026-10-01T16:30:00Z","v":1630,"vw":120.995683},{"c":120.655,"h":120.81,"l":120.655,"n":50,"o":120.81,"t":"2026-10-01T16:45:00Z","v":1669,"vw":120.677728},{"c":120.8,"h":120.8,"l":120.8,"n":17,"o":120.8,"t":"2026-10-01T17:00:00Z","v":390,"vw":120.8},{"c":121.05,"h":121.05,"l":120.91,"n":29,"o":120.91,"t":"2026-10-01T17:15:00Z","v":382,"vw":120.98},{"c":121.225,"h":121.44,"l":120.78,"n":110,"o":121.0275,"t":"2026-10-01T17:30:00Z","v":3568,"vw":121.177685},{"c":121.165,"h":121.3446,"l":121.06,"n":131,"o":121.2,"t":"2026-10-01T17:45:00Z","v":2792,"vw":121.227367},{"c":121.09,"h":121.22,"l":121.01,"n":52,"o":121.175,"t":"2026-10-01T18:00:00Z","v":1313,"vw":121.142637},{"c":121.32,"h":121.47,"l":121.185,"n":107,"o":121.185,"t":"2026-10-01T18:15:00Z","v":2885,"vw":121.303732},{"c":121.44,"h":121.62,"l":121.315,"n":147,"o":121.32,"t":"2026-10-01T18:30:00Z","v":3086,"vw":121.462142},{"c":121.4,"h":121.46,"l":121.4,"n":27,"o":121.46,"t":"2026-10-01T18:45:00Z","v":885,"vw":121.412579},{"c":121.4,"h":121.405,"l":121.31,"n":22,"o":121.31,"t":"2026-10-01T19:00:00Z","v":620,"vw":121.376839},{"c":121.455,"h":121.55,"l":121.455,"n":21,"o":121.455,"t":"2026-10-01T19:15:00Z","v":560,"vw":121.47875},{"c":121.77,"h":121.78,"l":121.53,"n":206,"o":121.53,"t":"2026-10-01T19:30:00Z","v":3380,"vw":121.682489},{"c":122.04,"h":122.0499,"l":121.61,"n":855,"o":121.755,"t":"2026-10-01T19:45:00Z","v":21301,"vw":121.808009},{"c":122.08,"h":122.08,"l":121.64,"n":11,"o":121.85,"t":"2026-10-01T20:00:00Z","v":16410,"vw":122.068556},{"c":122.06,"h":122.06,"l":122.06,"n":1,"o":122.06,"t":"2026-10-02T08:00:00Z","v":100,"vw":122.06},{"c":123.3,"h":124.71,"l":123.18,"n":23,"o":124.68,"t":"2026-10-02T13:30:00Z","v":1711,"vw":124.472876},{"c":123.75,"h":124.405,"l":123.75,"n":16,"o":124.405,"t":"2026-10-02T13:45:00Z","v":578,"vw":124.190246},{"c":123.96,"h":123.96,"l":123.42,"n":35,"o":123.42,"t":"2026-10-02T14:00:00Z","v":1055,"vw":123.850766},{"c":124.115,"h":124.3,"l":123.98,"n":43,"o":124.11,"t":"2026-10-02T14:15:00Z","v":1146,"vw":124.11506},{"c":124.415,"h":124.415,"l":123.905,"n":52,"o":124.115,"t":"2026-10-02T14:30:00Z","v":1588,"vw":124.134947},{"c":124.435,"h":124.67,"l":124.435,"n":111,"o":124.57,"t":"2026-10-02T14:45:00Z","v":3516,"vw":124.513956},{"c":123.7,"h":123.75,"l":123.34,"n":38,"o":123.75,"t":"2026-10-02T15:00:00Z","v":1687,"vw":123.645823},{"c":123.58,"h":123.6,"l":123.55,"n":41,"o":123.55,"t":"2026-10-02T15:15:00Z","v":2148,"vw":123.567801},{"c":123.835,"h":124.1199,"l":123.485,"n":93,"o":123.5303,"t":"2026-10-02T15:30:00Z","v":8060,"vw":123.952279},{"c":123.535,"h":123.97,"l":123.43,"n":103,"o":123.83,"t":"2026-10-02T15:45:00Z","v":6632,"vw":123.637578},{"c":122.7053,"h":123.5225,"l":122.7053,"n":155,"o":123.505,"t":"2026-10-02T16:00:00Z","v":80356,"vw":122.882521},{"c":122.53,"h":122.9,"l":122.32,"n":119,"o":122.73,"t":"2026-10-02T16:15:00Z","v":6154,"vw":122.618039},{"c":122.44,"h":122.445,"l":122.18,"n":27,"o":122.445,"t":"2026-10-02T16:30:00Z","v":1037,"vw":122.401522},{"c":122.875,"h":122.92,"l":122.445,"n":101,"o":122.65,"t":"2026-10-02T16:45:00Z","v":3155,"vw":122.703636},{"c":123.13,"h":123.13,"l":122.81,"n":71,"o":122.81,"t":"2026-10-02T17:00:00Z","v":2661,"vw":122.922923},{"c":122.74,"h":123,"l":122.74,"n":47,"o":123,"t":"2026-10-02T17:15:00Z","v":1753,"vw":122.802841},{"c":122.95,"h":122.95,"l":122.6101,"n":29,"o":122.745,"t":"2026-10-02T17:30:00Z","v":993,"vw":122.75397},{"c":122.915,"h":123.12,"l":122.815,"n":111,"o":123.02,"t":"2026-10-02T17:45:00Z","v":3313,"vw":123.008758},{"c":123.19,"h":123.26,"l":122.92,"n":104,"o":122.92,"t":"2026-10-02T18:00:00Z","v":6112,"vw":123.108142},{"c":123.15,"h":123.21,"l":123.07,"n":24,"o":123.21,"t":"2026-10-02T18:15:00Z","v":1229,"vw":123.138158},{"c":123.46,"h":123.52,"l":123.18,"n":113,"o":123.52,"t":"2026-10-02T18:30:00Z","v":3109,"vw":123.316614},{"c":123.55,"h":123.56,"l":123.22,"n":159,"o":123.38,"t":"2026-10-02T18:45:00Z","v":5352,"vw":123.434844},{"c":123.61,"h":123.81,"l":123.43,"n":115,"o":123.435,"t":"2026-10-02T19:00:00Z","v":4277,"vw":123.579317},{"c":123.575,"h":123.72,"l":123.43,"n":199,"o":123.43,"t":"2026-10-02T19:15:00Z","v":11103,"vw":123.562281},{"c":123.7275,"h":123.79,"l":123.6,"n":191,"o":123.6,"t":"2026-10-02T19:30:00Z","v":8518,"vw":123.661136},{"c":123.9,"h":124,"l":123.31,"n":891,"o":123.725,"t":"2026-10-02T19:45:00Z","v":54362,"vw":123.77784},{"c":123.88,"h":123.88,"l":123.88,"n":5,"o":123.88,"t":"2026-10-02T20:00:00Z","v":21915,"vw":123.88},{"c":124.34,"h":124.93,"l":124,"n":85,"o":124,"t":"2026-10-05T13:30:00Z","v":8330,"vw":124.16021},{"c":124.59,"h":124.61,"l":124.05,"n":152,"o":124.05,"t":"2026-10-05T13:45:00Z","v":7533,"vw":124.41241},{"c":124.8175,"h":125.14,"l":124.615,"n":253,"o":124.615,"t":"2026-10-05T14:00:00Z","v":2464,"vw":124.744474},{"c":125.01,"h":125.29,"l":124.645,"n":210,"o":124.815,"t":"2026-10-05T14:15:00Z","v":6663,"vw":124.975373},{"c":125.27,"h":125.27,"l":125.02,"n":60,"o":125.0503,"t":"2026-10-05T14:30:00Z","v":1944,"vw":125.10687},{"c":125.15,"h":125.225,"l":124.995,"n":50,"o":125.03,"t":"2026-10-05T14:45:00Z","v":2612,"vw":125.031053},{"c":125.026,"h":125.27,"l":124.905,"n":118,"o":125.225,"t":"2026-10-05T15:00:00Z","v":5837,"vw":125.095527},{"c":125.07,"h":125.07,"l":124.85,"n":64,"o":124.93,"t":"2026-10-05T15:15:00Z","v":3582,"vw":125.032041},{"c":125.02,"h":125.095,"l":124.85,"n":76,"o":125.07,"t":"2026-10-05T15:30:00Z","v":2134,"vw":125.02236},{"c":125.29,"h":125.29,"l":125.02,"n":209,"o":125.02,"t":"2026-10-05T15:45:00Z","v":8234,"vw":125.208839},{"c":125.28,"h":125.29,"l":125.13,"n":184,"o":125.19,"t":"2026-10-05T16:00:00Z","v":3696,"vw":125.267381},{"c":125.17,"h":125.31,"l":125.05,"n":56,"o":125.13,"t":"2026-10-05T16:15:00Z","v":1169,"vw":125.217692},{"c":125.18,"h":125.32,"l":125.0301,"n":164,"o":125.17,"t":"2026-10-05T16:30:00Z","v":4281,"vw":125.188309},{"c":125.0575,"h":125.18,"l":125.015,"n":130,"o":125.18,"t":"2026-10-05T16:45:00Z","v":1678,"vw":125.056944},{"c":125.05,"h":125.055,"l":124.85,"n":19,"o":125.055,"t":"2026-10-05T17:00:00Z","v":1278,"vw":124.944361},{"c":124.82,"h":125.05,"l":124.82,"n":31,"o":124.82,"t":"2026-10-05T17:15:00Z","v":2079,"vw":124.883244},{"c":124.82,"h":125.05,"l":124.82,"n":23,"o":125.05,"t":"2026-10-05T17:30:00Z","v":1484,"vw":124.926877},{"c":125.05,"h":125.05,"l":124.82,"n":35,"o":124.88,"t":"2026-10-05T17:45:00Z","v":1886,"vw":124.901407},{"c":125.1914,"h":125.1914,"l":125.04,"n":61,"o":125.05,"t":"2026-10-05T18:00:00Z","v":1971,"vw":125.086259},{"c":125.055,"h":125.055,"l":124.9,"n":81,"o":125.055,"t":"2026-10-05T18:15:00Z","v":2002,"vw":125.040661},{"c":124.8531,"h":125.08,"l":124.85,"n":146,"o":124.95,"t":"2026-10-05T18:30:00Z","v":3549,"vw":124.955168},{"c":124.86,"h":124.95,"l":124.655,"n":101,"o":124.655,"t":"2026-10-05T18:45:00Z","v":5719,"vw":124.769246},{"c":125.165,"h":125.2645,"l":124.9,"n":124,"o":124.9,"t":"2026-10-05T19:00:00Z","v":3926,"vw":125.047964},{"c":125.275,"h":125.47,"l":125.06,"n":53,"o":125.3438,"t":"2026-10-05T19:15:00Z","v":2301,"vw":125.212362},{"c":125.05,"h":125.17,"l":124.87,"n":242,"o":125.09,"t":"2026-10-05T19:30:00Z","v":10590,"vw":125.051244},{"c":124.72,"h":125.08,"l":124.62,"n":580,"o":125.08,"t":"2026-10-05T19:45:00Z","v":16784,"vw":124.844338},{"c":124.75,"h":124.91,"l":124.75,"n":4,"o":124.91,"t":"2026-10-05T20:00:00Z","v":15093,"vw":124.75106},{"c":124.31,"h":125.25,"l":124.31,"n":38,"o":125.25,"t":"2026-10-06T13:30:00Z","v":3989,"vw":125.082884},{"c":124.42,"h":124.825,"l":124.41,"n":25,"o":124.825,"t":"2026-10-06T13:45:00Z","v":854,"vw":124.548477},{"c":124.86,"h":124.86,"l":124.37,"n":110,"o":124.515,"t":"2026-10-06T14:00:00Z","v":1497,"vw":124.59303},{"c":124.475,"h":124.85,"l":124.475,"n":109,"o":124.85,"t":"2026-10-06T14:15:00Z","v":2437,"vw":124.619858},{"c":124.6,"h":124.6,"l":124.6,"n":70,"o":124.6,"t":"2026-10-06T14:30:00Z","v":171,"vw":124.6},{"c":124.71,"h":124.915,"l":124.56,"n":17,"o":124.56,"t":"2026-10-06T14:45:00Z","v":680,"vw":124.727544},{"c":125.0533,"h":125.0533,"l":124.65,"n":66,"o":124.775,"t":"2026-10-06T15:00:00Z","v":6345,"vw":124.680187},{"c":124.9678,"h":125.28,"l":124.62,"n":162,"o":125.05,"t":"2026-10-06T15:15:00Z","v":9679,"vw":124.928454},{"c":124.93,"h":125.31,"l":124.91,"n":36,"o":124.91,"t":"2026-10-06T15:30:00Z","v":935,"vw":124.994401},{"c":125.05,"h":125.06,"l":124.72,"n":30,"o":124.72,"t":"2026-10-06T15:45:00Z","v":783,"vw":124.972694},{"c":125.055,"h":125.2,"l":124.89,"n":59,"o":124.94,"t":"2026-10-06T16:00:00Z","v":3094,"vw":125.101218},{"c":124.92,"h":125.095,"l":124.92,"n":22,"o":125.095,"t":"2026-10-06T16:15:00Z","v":576,"vw":125.0075},{"c":125.03,"h":125.03,"l":124.865,"n":28,"o":124.865,"t":"2026-10-06T16:30:00Z","v":1544,"vw":124.973272},{"c":125.02,"h":125.05,"l":125.02,"n":51,"o":125.035,"t":"2026-10-06T16:45:00Z","v":3633,"vw":125.024453},{"c":125.21,"h":125.34,"l":125.02,"n":229,"o":125.02,"t":"2026-10-06T17:00:00Z","v":6236,"vw":125.227078},{"c":125.1,"h":125.23,"l":125.1,"n":75,"o":125.225,"t":"2026-10-06T17:15:00Z","v":1799,"vw":125.160625},{"c":125.05,"h":125.05,"l":125.03,"n":31,"o":125.03,"t":"2026-10-06T17:30:00Z","v":1601,"vw":125.034756},{"c":125.2,"h":125.315,"l":125.2,"n":51,"o":125.27,"t":"2026-10-06T17:45:00Z","v":1081,"vw":125.282834},{"c":125.305,"h":125.34,"l":125.17,"n":29,"o":125.17,"t":"2026-10-06T18:00:00Z","v":1415,"vw":125.28116},{"c":124.75,"h":125.48,"l":124.56,"n":306,"o":125.305,"t":"2026-10-06T18:15:00Z","v":15387,"vw":125.090814},{"c":124.7,"h":124.93,"l":124.58,"n":84,"o":124.75,"t":"2026-10-06T18:30:00Z","v":7428,"vw":124.716394},{"c":124.65,"h":124.82,"l":124.39,"n":319,"o":124.71,"t":"2026-10-06T18:45:00Z","v":16500,"vw":124.625241},{"c":124.54,"h":124.78,"l":124.525,"n":196,"o":124.645,"t":"2026-10-06T19:00:00Z","v":14312,"vw":124.621934},{"c":124.58,"h":124.72,"l":124.46,"n":255,"o":124.72,"t":"2026-10-06T19:15:00Z","v":13676,"vw":124.604022},{"c":124.76,"h":124.885,"l":124.55,"n":172,"o":124.72,"t":"2026-10-06T19:30:00Z","v":5967,"vw":124.737688},{"c":124.51,"h":124.95,"l":124.42,"n":783,"o":124.95,"t":"2026-10-06T19:45:00Z","v":30627,"vw":124.654668},{"c":124.76,"h":124.76,"l":124.47,"n":8,"o":124.47,"t":"2026-10-06T20:00:00Z","v":24974,"vw":124.754894},{"c":124.02,"h":124.76,"l":123.68,"n":205,"o":124.76,"t":"2026-10-07T13:30:00Z","v":8278,"vw":124.224054},{"c":124.375,"h":124.375,"l":123.8897,"n":31,"o":124.26,"t":"2026-10-07T13:45:00Z","v":2156,"vw":124.079267},{"c":124.6,"h":124.6,"l":124.215,"n":69,"o":124.5447,"t":"2026-10-07T14:00:00Z","v":2078,"vw":124.435815},{"c":124.43,"h":124.57,"l":124.23,"n":141,"o":124.57,"t":"2026-10-07T14:15:00Z","v":4987,"vw":124.394261},{"c":124.34,"h":124.34,"l":123.9868,"n":14,"o":123.9868,"t":"2026-10-07T14:30:00Z","v":947,"vw":124.266379},{"c":124.5,"h":124.56,"l":123.99,"n":13,"o":123.99,"t":"2026-10-07T14:45:00Z","v":620,"vw":124.4},{"c":124.2001,"h":124.53,"l":124.2001,"n":14,"o":124.53,"t":"2026-10-07T15:00:00Z","v":438,"vw":124.294357},{"c":124.12,"h":124.61,"l":124.12,"n":97,"o":124.36,"t":"2026-10-07T15:15:00Z","v":2372,"vw":124.244132},{"c":124.56,"h":124.56,"l":124.32,"n":35,"o":124.32,"t":"2026-10-07T15:30:00Z","v":697,"vw":124.468333},{"c":124.8206,"h":124.8206,"l":124.54,"n":24,"o":124.54,"t":"2026-10-07T15:45:00Z","v":585,"vw":124.622062},{"c":124.67,"h":124.83,"l":124.64,"n":62,"o":124.64,"t":"2026-10-07T16:00:00Z","v":1919,"vw":124.684286},{"c":124.84,"h":125,"l":124.84,"n":18,"o":125,"t":"2026-10-07T16:15:00Z","v":339,"vw":124.937008},{"c":125.155,"h":125.3599,"l":124.98,"n":235,"o":125.3599,"t":"2026-10-07T16:30:00Z","v":5083,"vw":125.129846},{"c":124.93,"h":125.155,"l":124.83,"n":137,"o":125.1,"t":"2026-10-07T16:45:00Z","v":6058,"vw":125.03536},{"c":125.15,"h":125.19,"l":124.95,"n":65,"o":125,"t":"2026-10-07T17:00:00Z","v":3808,"vw":125.096832},{"c":125.21,"h":125.225,"l":125.175,"n":46,"o":125.175,"t":"2026-10-07T17:15:00Z","v":1025,"vw":125.204318},{"c":125.03,"h":125.11,"l":124.94,"n":79,"o":125.04,"t":"2026-10-07T17:30:00Z","v":3671,"vw":125.011711},{"c":125.18,"h":125.23,"l":125.0513,"n":49,"o":125.145,"t":"2026-10-07T17:45:00Z","v":2661,"vw":125.160879},{"c":124.885,"h":125.11,"l":124.885,"n":69,"o":125.11,"t":"2026-10-07T18:00:00Z","v":2965,"vw":125.039535},{"c":124.83,"h":125.1599,"l":124.8151,"n":109,"o":125.1599,"t":"2026-10-07T18:15:00Z","v":3703,"vw":124.973969},{"c":124.75,"h":124.88,"l":124.69,"n":68,"o":124.88,"t":"2026-10-07T18:30:00Z","v":3302,"vw":124.842477},{"c":124.69,"h":124.82,"l":124.65,"n":111,"o":124.75,"t":"2026-10-07T18:45:00Z","v":3868,"vw":124.751852},{"c":124.61,"h":124.69,"l":124.365,"n":100,"o":124.69,"t":"2026-10-07T19:00:00Z","v":3128,"vw":124.583503},{"c":124.72,"h":124.78,"l":124.43,"n":93,"o":124.595,"t":"2026-10-07T19:15:00Z","v":3116,"vw":124.656649},{"c":124.58,"h":124.89,"l":124.57,"n":117,"o":124.71,"t":"2026-10-07T19:30:00Z","v":4299,"vw":124.72139},{"c":124.87,"h":124.88,"l":124.39,"n":631,"o":124.65,"t":"2026-10-07T19:45:00Z","v":23141,"vw":124.608754},{"c":124.73,"h":124.73,"l":124.73,"n":5,"o":124.73,"t":"2026-10-07T20:00:00Z","v":17127,"vw":124.73},{"c":124,"h":124,"l":124,"n":17,"o":124,"t":"2026-10-08T08:15:00Z","v":803,"vw":124},{"c":124,"h":124,"l":124,"n":2,"o":124,"t":"2026-10-08T08:30:00Z","v":530,"vw":124},{"c":121.57,"h":122.04,"l":120.45,"n":222,"o":121.27,"t":"2026-10-08T13:30:00Z","v":15803,"vw":121.334328},{"c":121.93,"h":122.3,"l":121.57,"n":151,"o":121.57,"t":"2026-10-08T13:45:00Z","v":8061,"vw":122.156893},{"c":121.98,"h":122.48,"l":121.65,"n":198,"o":122.48,"t":"2026-10-08T14:00:00Z","v":12533,"vw":121.909695},{"c":122.25,"h":122.4,"l":121.94,"n":102,"o":121.95,"t":"2026-10-08T14:15:00Z","v":2861,"vw":122.1385},{"c":122.115,"h":122.225,"l":122.06,"n":48,"o":122.06,"t":"2026-10-08T14:30:00Z","v":1216,"vw":122.134994},{"c":121.95,"h":122.255,"l":121.83,"n":111,"o":122.255,"t":"2026-10-08T14:45:00Z","v":2298,"vw":122.007936},{"c":121.915,"h":122.045,"l":121.835,"n":51,"o":122.045,"t":"2026-10-08T15:00:00Z","v":1298,"vw":121.921667},{"c":121.644,"h":121.915,"l":121.644,"n":112,"o":121.8825,"t":"2026-10-08T15:15:00Z","v":4151,"vw":121.816184},{"c":121.55,"h":121.65,"l":121.47,"n":72,"o":121.64,"t":"2026-10-08T15:30:00Z","v":1900,"vw":121.605223},{"c":121.35,"h":121.61,"l":121.3449,"n":58,"o":121.61,"t":"2026-10-08T15:45:00Z","v":1897,"vw":121.433429},{"c":121.7,"h":121.71,"l":121.61,"n":15,"o":121.61,"t":"2026-10-08T16:00:00Z","v":475,"vw":121.673333},{"c":121.65,"h":121.92,"l":121.645,"n":100,"o":121.68,"t":"2026-10-08T16:15:00Z","v":3338,"vw":121.728093},{"c":121.63,"h":121.63,"l":121.63,"n":12,"o":121.63,"t":"2026-10-08T16:30:00Z","v":531,"vw":121.63},{"c":121.56,"h":121.6,"l":121.56,"n":60,"o":121.57,"t":"2026-10-08T16:45:00Z","v":3596,"vw":121.568519},{"c":121.94,"h":121.94,"l":121.425,"n":67,"o":121.425,"t":"2026-10-08T17:00:00Z","v":1624,"vw":121.767857},{"c":121.905,"h":122.2,"l":121.905,"n":17,"o":122.15,"t":"2026-10-08T17:15:00Z","v":634,"vw":122.013},{"c":122.26,"h":122.26,"l":121.75,"n":131,"o":121.75,"t":"2026-10-08T17:30:00Z","v":2922,"vw":121.979552},{"c":121.92,"h":122.21,"l":121.92,"n":109,"o":122.21,"t":"2026-10-08T17:45:00Z","v":4158,"vw":122.024902},{"c":121.98,"h":122.12,"l":121.98,"n":40,"o":122.12,"t":"2026-10-08T18:00:00Z","v":1267,"vw":122.012821},{"c":122.085,"h":122.12,"l":121.87,"n":198,"o":122.07,"t":"2026-10-08T18:15:00Z","v":7655,"vw":122.048603},{"c":121.845,"h":122.23,"l":121.845,"n":191,"o":122.035,"t":"2026-10-08T18:30:00Z","v":5847,"vw":122.073403},{"c":122.03,"h":122.05,"l":121.735,"n":47,"o":121.735,"t":"2026-10-08T18:45:00Z","v":2483,"vw":121.869888},{"c":121.92,"h":122.12,"l":121.72,"n":103,"o":121.805,"t":"2026-10-08T19:00:00Z","v":4008,"vw":121.878776},{"c":122.025,"h":122.1886,"l":121.7882,"n":116,"o":122.14,"t":"2026-10-08T19:15:00Z","v":4983,"vw":122.047048},{"c":121.96,"h":122.025,"l":121.765,"n":305,"o":122.025,"t":"2026-10-08T19:30:00Z","v":13133,"vw":121.880588},{"c":121.945,"h":122.145,"l":121.74,"n":650,"o":121.87,"t":"2026-10-08T19:45:00Z","v":20284,"vw":121.921812},{"c":122.04,"h":122.04,"l":122.04,"n":8,"o":122.04,"t":"2026-10-08T20:00:00Z","v":16297,"vw":122.04},{"c":122.09,"h":122.09,"l":121,"n":44,"o":121.72,"t":"2026-10-09T13:30:00Z","v":2465,"vw":121.612841},{"c":122.185,"h":122.2186,"l":122.01,"n":134,"o":122.14,"t":"2026-10-09T13:45:00Z","v":7609,"vw":122.103405},{"c":122.12,"h":122.12,"l":121.895,"n":169,"o":122.05,"t":"2026-10-09T14:00:00Z","v":5540,"vw":121.98775},{"c":122.22,"h":122.235,"l":121.82,"n":198,"o":121.985,"t":"2026-10-09T14:15:00Z","v":7859,"vw":122.05201},{"c":122.21,"h":122.22,"l":121.9501,"n":40,"o":122.02,"t":"2026-10-09T14:30:00Z","v":1352,"vw":122.107288},{"c":122.01,"h":122.275,"l":122.01,"n":71,"o":122.235,"t":"2026-10-09T14:45:00Z","v":3465,"vw":122.120926},{"c":122.255,"h":122.255,"l":121.89,"n":117,"o":122.065,"t":"2026-10-09T15:00:00Z","v":3912,"vw":122.090781},{"c":122.225,"h":122.225,"l":122.225,"n":11,"o":122.225,"t":"2026-10-09T15:15:00Z","v":207,"vw":122.225},{"c":122.36,"h":122.43,"l":122.21,"n":193,"o":122.24,"t":"2026-10-09T15:30:00Z","v":6848,"vw":122.343113},{"c":122.46,"h":122.46,"l":122.3,"n":96,"o":122.37,"t":"2026-10-09T15:45:00Z","v":4636,"vw":122.375689},{"c":122.36,"h":122.55,"l":122.2565,"n":105,"o":122.47,"t":"2026-10-09T16:00:00Z","v":3599,"vw":122.431375},{"c":122.565,"h":122.63,"l":122.49,"n":82,"o":122.5,"t":"2026-10-09T16:15:00Z","v":2863,"vw":122.550667},{"c":122.39,"h":122.67,"l":122.39,"n":46,"o":122.575,"t":"2026-10-09T16:30:00Z","v":1926,"vw":122.446373},{"c":122.4,"h":122.62,"l":122.4,"n":23,"o":122.405,"t":"2026-10-09T16:45:00Z","v":1028,"vw":122.485079},{"c":122.54,"h":122.65,"l":122.4,"n":164,"o":122.61,"t":"2026-10-09T17:00:00Z","v":12671,"vw":122.458965},{"c":122.7555,"h":122.77,"l":122.5,"n":150,"o":122.65,"t":"2026-10-09T17:15:00Z","v":14776,"vw":122.672885},{"c":122.78,"h":122.9,"l":122.65,"n":62,"o":122.76,"t":"2026-10-09T17:30:00Z","v":5548,"vw":122.716222},{"c":122.9,"h":122.9,"l":122.775,"n":81,"o":122.775,"t":"2026-10-09T17:45:00Z","v":3786,"vw":122.846828},{"c":122.76,"h":122.86,"l":122.625,"n":63,"o":122.86,"t":"2026-10-09T18:00:00Z","v":2180,"vw":122.753695},{"c":122.7311,"h":122.93,"l":122.65,"n":56,"o":122.76,"t":"2026-10-09T18:15:00Z","v":2177,"vw":122.848721},{"c":122.8249,"h":122.93,"l":122.6303,"n":115,"o":122.93,"t":"2026-10-09T18:30:00Z","v":4162,"vw":122.827796},{"c":122.92,"h":122.93,"l":122.63,"n":194,"o":122.735,"t":"2026-10-09T18:45:00Z","v":5114,"vw":122.827413},{"c":123.05,"h":123.14,"l":122.92,"n":241,"o":122.95,"t":"2026-10-09T19:00:00Z","v":19632,"vw":123.014511},{"c":123.125,"h":123.18,"l":123.09,"n":163,"o":123.13,"t":"2026-10-09T19:15:00Z","v":8252,"vw":123.151266},{"c":122.94,"h":123.18,"l":122.92,"n":245,"o":123.125,"t":"2026-10-09T19:30:00Z","v":9673,"vw":123.082486},{"c":123.23,"h":123.41,"l":122.7,"n":892,"o":123.1,"t":"2026-10-09T19:45:00Z","v":44718,"vw":123.175277},{"c":123.07,"h":123.41,"l":123.07,"n":6,"o":123.41,"t":"2026-10-09T20:00:00Z","v":15236,"vw":123.078839},{"c":123.01,"h":123.01,"l":122.2,"n":40,"o":123.01,"t":"2026-10-12T13:30:00Z","v":2331,"vw":122.69417},{"c":123.025,"h":123.025,"l":122.7666,"n":36,"o":122.95,"t":"2026-10-12T13:45:00Z","v":1801,"vw":122.949466},{"c":122.475,"h":122.58,"l":122.4,"n":86,"o":122.54,"t":"2026-10-12T14:00:00Z","v":3869,"vw":122.526857},{"c":122.67,"h":122.81,"l":122.435,"n":135,"o":122.435,"t":"2026-10-12T14:15:00Z","v":4831,"vw":122.710528},{"c":122.725,"h":122.725,"l":122.6245,"n":71,"o":122.665,"t":"2026-10-12T14:30:00Z","v":1467,"vw":122.684248},{"c":122.69,"h":122.72,"l":122.53,"n":114,"o":122.605,"t":"2026-10-12T14:45:00Z","v":3060,"vw":122.6475},{"c":122.88,"h":122.88,"l":122.72,"n":50,"o":122.74,"t":"2026-10-12T15:00:00Z","v":1856,"vw":122.761924},{"c":122.93,"h":122.93,"l":122.805,"n":81,"o":122.805,"t":"2026-10-12T15:15:00Z","v":1456,"vw":122.857072},{"c":123.07,"h":123.07,"l":122.94,"n":77,"o":122.94,"t":"2026-10-12T15:30:00Z","v":1611,"vw":123.001411},{"c":122.91,"h":123.07,"l":122.91,"n":31,"o":123.07,"t":"2026-10-12T15:45:00Z","v":500,"vw":122.99},{"c":122.93,"h":122.95,"l":122.93,"n":26,"o":122.94,"t":"2026-10-12T16:00:00Z","v":485,"vw":122.93885},{"c":122.71,"h":122.75,"l":122.67,"n":83,"o":122.75,"t":"2026-10-12T16:15:00Z","v":1689,"vw":122.706},{"c":122.72,"h":122.72,"l":122.6154,"n":45,"o":122.6154,"t":"2026-10-12T16:30:00Z","v":1075,"vw":122.678826},{"c":122.61,"h":122.63,"l":122.55,"n":97,"o":122.63,"t":"2026-10-12T16:45:00Z","v":4009,"vw":122.578064},{"c":122.74,"h":122.868,"l":122.6,"n":57,"o":122.868,"t":"2026-10-12T17:15:00Z","v":2221,"vw":122.736751},{"c":122.59,"h":122.86,"l":122.53,"n":80,"o":122.86,"t":"2026-10-12T17:30:00Z","v":2591,"vw":122.606088},{"c":122.68,"h":122.68,"l":122.59,"n":21,"o":122.59,"t":"2026-10-12T17:45:00Z","v":279,"vw":122.635},{"c":122.53,"h":122.53,"l":122.52,"n":40,"o":122.52,"t":"2026-10-12T18:00:00Z","v":845,"vw":122.523333},{"c":122.34,"h":122.5,"l":122.34,"n":103,"o":122.5,"t":"2026-10-12T18:15:00Z","v":3569,"vw":122.432472},{"c":122.36,"h":122.36,"l":122.25,"n":76,"o":122.34,"t":"2026-10-12T18:30:00Z","v":1396,"vw":122.297504},{"c":122.3179,"h":122.36,"l":122.23,"n":128,"o":122.36,"t":"2026-10-12T18:45:00Z","v":2936,"vw":122.282805},{"c":122.33,"h":122.39,"l":122.14,"n":218,"o":122.26,"t":"2026-10-12T19:00:00Z","v":11112,"vw":122.220513},{"c":122.13,"h":122.4,"l":122.13,"n":165,"o":122.35,"t":"2026-10-12T19:15:00Z","v":6250,"vw":122.294215},{"c":122.02,"h":122.26,"l":122.02,"n":153,"o":122.14,"t":"2026-10-12T19:30:00Z","v":4566,"vw":122.158551},{"c":122.1,"h":122.11,"l":121.71,"n":681,"o":121.98,"t":"2026-10-12T19:45:00Z","v":25389,"vw":121.886277},{"c":121.98,"h":122.14,"l":121.98,"n":5,"o":122.08,"t":"2026-10-12T20:00:00Z","v":14722,"vw":121.982446},{"c":122.64,"h":122.64,"l":121.72,"n":146,"o":122.17,"t":"2026-10-13T13:30:00Z","v":8612,"vw":122.159303},{"c":122.22,"h":122.495,"l":121.9001,"n":198,"o":122.495,"t":"2026-10-13T13:45:00Z","v":11342,"vw":122.102395},{"c":121.35,"h":122.03,"l":121.34,"n":158,"o":122.03,"t":"2026-10-13T14:00:00Z","v":8865,"vw":121.759821},{"c":121.91,"h":121.9938,"l":121.67,"n":53,"o":121.9938,"t":"2026-10-13T14:15:00Z","v":2335,"vw":121.903883},{"c":121.67,"h":122.09,"l":121.6,"n":146,"o":122.09,"t":"2026-10-13T14:30:00Z","v":8231,"vw":121.853545},{"c":121.51,"h":121.88,"l":121.51,"n":23,"o":121.88,"t":"2026-10-13T14:45:00Z","v":1640,"vw":121.612326},{"c":121.745,"h":121.745,"l":121.46,"n":61,"o":121.5,"t":"2026-10-13T15:00:00Z","v":3358,"vw":121.580318},{"c":121.61,"h":121.7989,"l":121.585,"n":56,"o":121.7989,"t":"2026-10-13T15:15:00Z","v":2160,"vw":121.704321},{"c":121.43,"h":121.8,"l":121.43,"n":124,"o":121.68,"t":"2026-10-13T15:30:00Z","v":4029,"vw":121.624743},{"c":121.265,"h":121.475,"l":121.26,"n":52,"o":121.475,"t":"2026-10-13T15:45:00Z","v":1889,"vw":121.372683},{"c":121.02,"h":121.2975,"l":121.02,"n":84,"o":121.2975,"t":"2026-10-13T16:00:00Z","v":2442,"vw":121.150278},{"c":121.355,"h":121.43,"l":121.19,"n":73,"o":121.19,"t":"2026-10-13T16:30:00Z","v":2298,"vw":121.305},{"c":121.255,"h":121.49,"l":121.15,"n":446,"o":121.45,"t":"2026-10-13T16:45:00Z","v":24567,"vw":121.319739},{"c":121.37,"h":121.37,"l":121.255,"n":34,"o":121.255,"t":"2026-10-13T17:00:00Z","v":2025,"vw":121.273437},{"c":121.325,"h":121.499,"l":121.275,"n":109,"o":121.325,"t":"2026-10-13T17:15:00Z","v":4467,"vw":121.340082},{"c":121.33,"h":121.33,"l":121.22,"n":49,"o":121.22,"t":"2026-10-13T17:30:00Z","v":3341,"vw":121.291667},{"c":121.29,"h":121.32,"l":121.18,"n":68,"o":121.19,"t":"2026-10-13T17:45:00Z","v":1844,"vw":121.25863},{"c":121.51,"h":121.73,"l":121.345,"n":181,"o":121.345,"t":"2026-10-13T18:00:00Z","v":6606,"vw":121.552414},{"c":121.34,"h":121.53,"l":121.21,"n":134,"o":121.515,"t":"2026-10-13T18:15:00Z","v":17146,"vw":121.270372},{"c":121.44,"h":121.61,"l":121.275,"n":149,"o":121.45,"t":"2026-10-13T18:30:00Z","v":7281,"vw":121.439808},{"c":121.43,"h":121.605,"l":121.41,"n":67,"o":121.6,"t":"2026-10-13T18:45:00Z","v":3975,"vw":121.57033},{"c":121.39,"h":121.58,"l":121.39,"n":272,"o":121.45,"t":"2026-10-13T19:00:00Z","v":13426,"vw":121.498052},{"c":121.3725,"h":121.49,"l":121.315,"n":133,"o":121.49,"t":"2026-10-13T19:15:00Z","v":3625,"vw":121.409826},{"c":121.37,"h":121.65,"l":121.33,"n":817,"o":121.46,"t":"2026-10-13T19:30:00Z","v":62365,"vw":121.489881},{"c":121.43,"h":121.47,"l":121.17,"n":897,"o":121.35,"t":"2026-10-13T19:45:00Z","v":26084,"vw":121.323396},{"c":121.44,"h":121.44,"l":121.44,"n":4,"o":121.44,"t":"2026-10-13T20:00:00Z","v":18921,"vw":121.44},{"c":119.15,"h":120.12,"l":119.15,"n":7,"o":120.12,"t":"2026-10-14T08:00:00Z","v":511,"vw":119.679091},{"c":121,"h":121,"l":121,"n":2,"o":121,"t":"2026-10-14T10:30:00Z","v":1001,"vw":121},{"c":119.25,"h":119.25,"l":119.25,"n":3,"o":119.25,"t":"2026-10-14T12:45:00Z","v":1048,"vw":119.25},{"c":118.205,"h":118.79,"l":118.02,"n":163,"o":118.36,"t":"2026-10-14T13:30:00Z","v":7989,"vw":118.477822},{"c":117.95,"h":118.41,"l":117.925,"n":221,"o":118.4,"t":"2026-10-14T13:45:00Z","v":7887,"vw":118.145402},{"c":117.72,"h":117.89,"l":117.72,"n":53,"o":117.88,"t":"2026-10-14T14:00:00Z","v":1295,"vw":117.833043},{"c":118,"h":118.2,"l":117.9555,"n":179,"o":117.9555,"t":"2026-10-14T14:15:00Z","v":5828,"vw":118.077602},{"c":117.91,"h":118,"l":117.82,"n":92,"o":118,"t":"2026-10-14T14:30:00Z","v":8227,"vw":117.974815},{"c":117.75,"h":117.92,"l":117.68,"n":100,"o":117.92,"t":"2026-10-14T14:45:00Z","v":5824,"vw":117.817013},{"c":117.585,"h":117.6979,"l":117.46,"n":71,"o":117.6979,"t":"2026-10-14T15:00:00Z","v":2601,"vw":117.570194},{"c":117.7125,"h":117.75,"l":117.5401,"n":96,"o":117.6,"t":"2026-10-14T15:15:00Z","v":3598,"vw":117.647756},{"c":117.48,"h":117.78,"l":117.48,"n":59,"o":117.78,"t":"2026-10-14T15:30:00Z","v":2355,"vw":117.686888},{"c":117.565,"h":117.565,"l":117.45,"n":38,"o":117.45,"t":"2026-10-14T15:45:00Z","v":1532,"vw":117.536219},{"c":116.97,"h":117.53,"l":116.925,"n":163,"o":117.53,"t":"2026-10-14T16:00:00Z","v":12728,"vw":117.149331},{"c":117.1,"h":117.145,"l":116.93,"n":187,"o":116.96,"t":"2026-10-14T16:15:00Z","v":6857,"vw":116.973619},{"c":116.72,"h":117.01,"l":116.66,"n":245,"o":116.99,"t":"2026-10-14T16:30:00Z","v":11105,"vw":116.79525},{"c":116.85,"h":116.85,"l":116.59,"n":293,"o":116.715,"t":"2026-10-14T16:45:00Z","v":14710,"vw":116.722144},{"c":116.64,"h":116.84,"l":116.64,"n":108,"o":116.84,"t":"2026-10-14T17:00:00Z","v":4492,"vw":116.712171},{"c":116.815,"h":116.82,"l":116.7,"n":72,"o":116.73,"t":"2026-10-14T17:15:00Z","v":3014,"vw":116.744215},{"c":116.49,"h":116.91,"l":116.49,"n":80,"o":116.8645,"t":"2026-10-14T17:30:00Z","v":2840,"vw":116.650615},{"c":116.51,"h":116.555,"l":116.39,"n":56,"o":116.45,"t":"2026-10-14T17:45:00Z","v":2072,"vw":116.469214},{"c":116.37,"h":116.4851,"l":116.34,"n":123,"o":116.4851,"t":"2026-10-14T18:00:00Z","v":5169,"vw":116.411619},{"c":116.37,"h":116.67,"l":116.37,"n":94,"o":116.52,"t":"2026-10-14T18:15:00Z","v":3256,"vw":116.469829},{"c":116.29,"h":116.5802,"l":116.29,"n":124,"o":116.5802,"t":"2026-10-14T18:30:00Z","v":4304,"vw":116.425524},{"c":116.21,"h":116.41,"l":116.09,"n":196,"o":116.41,"t":"2026-10-14T18:45:00Z","v":8013,"vw":116.225241},{"c":116.405,"h":116.41,"l":116.14,"n":216,"o":116.205,"t":"2026-10-14T19:00:00Z","v":9495,"vw":116.313753},{"c":116.59,"h":116.59,"l":116.245,"n":299,"o":116.36,"t":"2026-10-14T19:15:00Z","v":9814,"vw":116.422167},{"c":116.75,"h":116.75,"l":116.38,"n":434,"o":116.545,"t":"2026-10-14T19:30:00Z","v":18684,"vw":116.523509},{"c":117,"h":117.01,"l":116.6,"n":948,"o":116.75,"t":"2026-10-14T19:45:00Z","v":38618,"vw":116.898102},{"c":117,"h":117,"l":117,"n":6,"o":117,"t":"2026-10-14T20:00:00Z","v":27216,"vw":117},{"c":114.96,"h":115.86,"l":114.96,"n":201,"o":115.86,"t":"2026-10-15T13:30:00Z","v":10727,"vw":115.464311},{"c":114.6175,"h":115.27,"l":114.6175,"n":123,"o":114.72,"t":"2026-10-15T13:45:00Z","v":7704,"vw":114.983009},{"c":114.87,"h":115.08,"l":114.33,"n":156,"o":114.33,"t":"2026-10-15T14:00:00Z","v":34242,"vw":114.709719},{"c":115.035,"h":115.035,"l":114.8001,"n":41,"o":114.8001,"t":"2026-10-15T14:15:00Z","v":1555,"vw":114.975716},{"c":115.845,"h":115.99,"l":115.26,"n":331,"o":115.39,"t":"2026-10-15T14:30:00Z","v":27535,"vw":115.568773},{"c":116.05,"h":116.05,"l":115.805,"n":459,"o":115.84,"t":"2026-10-15T14:45:00Z","v":27347,"vw":115.936238},{"c":116.11,"h":116.11,"l":115.87,"n":55,"o":115.87,"t":"2026-10-15T15:00:00Z","v":1819,"vw":116.050015},{"c":115.87,"h":116.265,"l":115.87,"n":224,"o":116.13,"t":"2026-10-15T15:15:00Z","v":13664,"vw":116.059924},{"c":115.87,"h":115.96,"l":115.76,"n":268,"o":115.78,"t":"2026-10-15T15:30:00Z","v":15521,"vw":115.844471},{"c":115.965,"h":116.02,"l":115.84,"n":225,"o":115.865,"t":"2026-10-15T15:45:00Z","v":9061,"vw":115.894954},{"c":115.73,"h":115.9,"l":115.635,"n":107,"o":115.9,"t":"2026-10-15T16:00:00Z","v":3495,"vw":115.731398},{"c":115.81,"h":115.81,"l":115.75,"n":40,"o":115.8,"t":"2026-10-15T16:15:00Z","v":2025,"vw":115.805768},{"c":115.8,"h":115.89,"l":115.7,"n":98,"o":115.7,"t":"2026-10-15T16:30:00Z","v":9145,"vw":115.786288},{"c":115.82,"h":115.88,"l":115.7,"n":147,"o":115.8,"t":"2026-10-15T16:45:00Z","v":11754,"vw":115.806101},{"c":115.8014,"h":116,"l":115.8014,"n":74,"o":115.87,"t":"2026-10-15T17:00:00Z","v":2030,"vw":115.895743},{"c":116.045,"h":116.11,"l":116,"n":182,"o":116.05,"t":"2026-10-15T17:15:00Z","v":23165,"vw":116.047278},{"c":116.42,"h":116.43,"l":116,"n":259,"o":116.05,"t":"2026-10-15T17:30:00Z","v":13727,"vw":116.178469},{"c":116.32,"h":116.455,"l":116.32,"n":71,"o":116.395,"t":"2026-10-15T17:45:00Z","v":2305,"vw":116.360226},{"c":116.295,"h":116.34,"l":116.295,"n":48,"o":116.34,"t":"2026-10-15T18:00:00Z","v":1404,"vw":116.301667},{"c":116.71,"h":116.71,"l":116.0616,"n":197,"o":116.0616,"t":"2026-10-15T18:15:00Z","v":9048,"vw":116.481591},{"c":116.905,"h":116.915,"l":116.7,"n":116,"o":116.7,"t":"2026-10-15T18:30:00Z","v":2908,"vw":116.826618},{"c":117.065,"h":117.065,"l":116.88,"n":70,"o":116.88,"t":"2026-10-15T18:45:00Z","v":1943,"vw":116.98087},{"c":117.26,"h":117.325,"l":117.15,"n":108,"o":117.15,"t":"2026-10-15T19:00:00Z","v":4560,"vw":117.230884},{"c":117.305,"h":117.41,"l":117.305,"n":65,"o":117.39,"t":"2026-10-15T19:15:00Z","v":1137,"vw":117.358},{"c":117.455,"h":117.47,"l":117.33,"n":224,"o":117.41,"t":"2026-10-15T19:30:00Z","v":6762,"vw":117.394982},{"c":117.74,"h":117.94,"l":117.455,"n":789,"o":117.5,"t":"2026-10-15T19:45:00Z","v":24725,"vw":117.758513},{"c":117.88,"h":117.88,"l":117.52,"n":11,"o":117.73,"t":"2026-10-15T20:00:00Z","v":23657,"vw":117.870443},{"c":120.62,"h":120.94,"l":118.9571,"n":101,"o":119.07,"t":"2026-10-16T13:30:00Z","v":7202,"vw":120.01628},{"c":120.15,"h":120.545,"l":119.99,"n":123,"o":120.48,"t":"2026-10-16T13:45:00Z","v":7373,"vw":120.228204},{"c":120.2,"h":120.3799,"l":119.72,"n":65,"o":119.99,"t":"2026-10-16T14:00:00Z","v":12630,"vw":120.327569},{"c":120.27,"h":120.42,"l":120.005,"n":46,"o":120.005,"t":"2026-10-16T14:15:00Z","v":4594,"vw":120.184018},{"c":119.985,"h":120.27,"l":119.87,"n":46,"o":120.27,"t":"2026-10-16T14:30:00Z","v":1659,"vw":120.089444},{"c":120.275,"h":120.275,"l":119.94,"n":43,"o":120.07,"t":"2026-10-16T14:45:00Z","v":2968,"vw":120.142482},{"c":120.335,"h":120.52,"l":120.06,"n":105,"o":120.07,"t":"2026-10-16T15:00:00Z","v":3999,"vw":120.355658},{"c":119.98,"h":120.24,"l":119.98,"n":59,"o":120.12,"t":"2026-10-16T15:15:00Z","v":2524,"vw":120.098415},{"c":119.845,"h":120.17,"l":119.815,"n":36,"o":120.17,"t":"2026-10-16T15:30:00Z","v":1597,"vw":119.897586},{"c":119.545,"h":119.79,"l":119.53,"n":39,"o":119.625,"t":"2026-10-16T15:45:00Z","v":2024,"vw":119.613063},{"c":119.165,"h":119.33,"l":119.165,"n":37,"o":119.33,"t":"2026-10-16T16:00:00Z","v":1455,"vw":119.256429},{"c":119.314,"h":119.314,"l":119.314,"n":16,"o":119.314,"t":"2026-10-16T16:15:00Z","v":522,"vw":119.314},{"c":119.07,"h":119.07,"l":118.99,"n":48,"o":119,"t":"2026-10-16T16:30:00Z","v":1795,"vw":119.025},{"c":118.99,"h":119.1,"l":118.71,"n":110,"o":119.045,"t":"2026-10-16T16:45:00Z","v":3827,"vw":118.863201},{"c":118.65,"h":119.15,"l":118.65,"n":104,"o":119.1,"t":"2026-10-16T17:00:00Z","v":4335,"vw":118.92714},{"c":118.835,"h":118.89,"l":118.44,"n":76,"o":118.44,"t":"2026-10-16T17:15:00Z","v":2582,"vw":118.683251},{"c":118.935,"h":119.1,"l":118.835,"n":65,"o":118.835,"t":"2026-10-16T17:30:00Z","v":4295,"vw":118.944646},{"c":118.83,"h":119.01,"l":118.8,"n":78,"o":118.935,"t":"2026-10-16T17:45:00Z","v":2593,"vw":118.884538},{"c":118.69,"h":118.76,"l":118.4601,"n":83,"o":118.76,"t":"2026-10-16T18:00:00Z","v":4169,"vw":118.723757},{"c":118.455,"h":118.715,"l":118.455,"n":69,"o":118.715,"t":"2026-10-16T18:15:00Z","v":2191,"vw":118.572568},{"c":118.45,"h":118.61,"l":118.39,"n":103,"o":118.51,"t":"2026-10-16T18:30:00Z","v":3698,"vw":118.500944},{"c":118.35,"h":118.5,"l":118.3275,"n":130,"o":118.485,"t":"2026-10-16T18:45:00Z","v":5694,"vw":118.361293},{"c":118.405,"h":118.575,"l":118.28,"n":113,"o":118.28,"t":"2026-10-16T19:00:00Z","v":4804,"vw":118.390863},{"c":118.53,"h":118.84,"l":118.3244,"n":135,"o":118.4285,"t":"2026-10-16T19:15:00Z","v":4955,"vw":118.530463},{"c":118.5575,"h":118.8,"l":118.47,"n":185,"o":118.665,"t":"2026-10-16T19:30:00Z","v":5900,"vw":118.619785},{"c":118.93,"h":119.02,"l":118.51,"n":560,"o":118.51,"t":"2026-10-16T19:45:00Z","v":25016,"vw":118.885097},{"c":118.81,"h":118.81,"l":118.81,"n":6,"o":118.81,"t":"2026-10-16T20:00:00Z","v":14333,"vw":118.81},{"c":120.51,"h":120.51,"l":120.51,"n":1,"o":120.51,"t":"2026-10-19T11:00:00Z","v":100,"vw":120.51},{"c":120.46,"h":120.46,"l":120.38,"n":10,"o":120.45,"t":"2026-10-19T12:00:00Z","v":2300,"vw":120.449546},{"c":120.46,"h":120.46,"l":120.46,"n":4,"o":120.46,"t":"2026-10-19T13:00:00Z","v":1000,"vw":120.46},{"c":120.31,"h":121.1675,"l":120.31,"n":51,"o":121.12,"t":"2026-10-19T13:30:00Z","v":4974,"vw":121.028088},{"c":119.905,"h":120.94,"l":119.775,"n":212,"o":120.94,"t":"2026-10-19T13:45:00Z","v":11276,"vw":120.358647},{"c":119.905,"h":120.36,"l":119.905,"n":35,"o":120.36,"t":"2026-10-19T14:00:00Z","v":848,"vw":120.043},{"c":120.3,"h":120.334,"l":119.865,"n":25,"o":119.865,"t":"2026-10-19T14:15:00Z","v":1258,"vw":120.162752},{"c":119.985,"h":120.319,"l":119.95,"n":32,"o":120.319,"t":"2026-10-19T14:30:00Z","v":1377,"vw":120.042801},{"c":119.92,"h":119.985,"l":119.92,"n":28,"o":119.985,"t":"2026-10-19T14:45:00Z","v":1229,"vw":119.92922},{"c":120.3106,"h":120.3106,"l":120.01,"n":33,"o":120.23,"t":"2026-10-19T15:00:00Z","v":1377,"vw":120.21732},{"c":120.23,"h":120.3315,"l":120.1,"n":221,"o":120.3315,"t":"2026-10-19T15:15:00Z","v":11051,"vw":120.17584},{"c":120.265,"h":120.37,"l":120.235,"n":42,"o":120.235,"t":"2026-10-19T15:30:00Z","v":970,"vw":120.300693},{"c":120.23,"h":120.26,"l":120.1,"n":65,"o":120.26,"t":"2026-10-19T15:45:00Z","v":1941,"vw":120.155},{"c":119.48,"h":119.97,"l":119.48,"n":83,"o":119.97,"t":"2026-10-19T16:00:00Z","v":3330,"vw":119.676041},{"c":119.43,"h":119.43,"l":119.43,"n":8,"o":119.43,"t":"2026-10-19T16:15:00Z","v":201,"vw":119.43},{"c":119.685,"h":119.685,"l":119.32,"n":105,"o":119.435,"t":"2026-10-19T16:30:00Z","v":4558,"vw":119.462258},{"c":119.29,"h":119.67,"l":119.29,"n":92,"o":119.49,"t":"2026-10-19T16:45:00Z","v":3389,"vw":119.433333},{"c":119.29,"h":119.29,"l":119.29,"n":6,"o":119.29,"t":"2026-10-19T17:00:00Z","v":295,"vw":119.29},{"c":119.275,"h":119.295,"l":119.18,"n":38,"o":119.18,"t":"2026-10-19T17:15:00Z","v":985,"vw":119.265654},{"c":119.325,"h":119.36,"l":119.325,"n":89,"o":119.35,"t":"2026-10-19T17:30:00Z","v":3960,"vw":119.352954},{"c":119.15,"h":119.32,"l":119.15,"n":56,"o":119.32,"t":"2026-10-19T17:45:00Z","v":1550,"vw":119.228333},{"c":119.13,"h":119.24,"l":119.13,"n":21,"o":119.24,"t":"2026-10-19T18:00:00Z","v":394,"vw":119.169604},{"c":119.2127,"h":119.2127,"l":119.125,"n":124,"o":119.14,"t":"2026-10-19T18:15:00Z","v":4105,"vw":119.165741},{"c":119.025,"h":119.1999,"l":118.9601,"n":109,"o":119.1999,"t":"2026-10-19T18:30:00Z","v":3279,"vw":119.040986},{"c":119.03,"h":119.03,"l":119.025,"n":39,"o":119.025,"t":"2026-10-19T18:45:00Z","v":1216,"vw":119.029167},{"c":119.05,"h":119.1692,"l":119.05,"n":119,"o":119.09,"t":"2026-10-19T19:00:00Z","v":3611,"vw":119.093637},{"c":119.41,"h":119.41,"l":119.16,"n":112,"o":119.16,"t":"2026-10-19T19:15:00Z","v":4792,"vw":119.322341},{"c":119.38,"h":119.54,"l":119.35,"n":151,"o":119.35,"t":"2026-10-19T19:30:00Z","v":4121,"vw":119.445088},{"c":119.135,"h":119.53,"l":119.12,"n":773,"o":119.504,"t":"2026-10-19T19:45:00Z","v":23889,"vw":119.267574},{"c":119.55,"h":119.89,"l":119.14,"n":15,"o":119.14,"t":"2026-10-19T20:00:00Z","v":18079,"vw":119.15074},{"c":119.99,"h":119.99,"l":119.99,"n":2,"o":119.99,"t":"2026-10-20T13:15:00Z","v":250,"vw":119.99},{"c":120.17,"h":120.355,"l":119.11,"n":190,"o":119.13,"t":"2026-10-20T13:30:00Z","v":17911,"vw":119.560603},{"c":119.46,"h":119.96,"l":119.45,"n":225,"o":119.79,"t":"2026-10-20T13:45:00Z","v":15226,"vw":119.719416},{"c":119.52,"h":119.71,"l":119.26,"n":96,"o":119.71,"t":"2026-10-20T14:00:00Z","v":6539,"vw":119.446016},{"c":120.21,"h":120.21,"l":119.43,"n":248,"o":119.52,"t":"2026-10-20T14:15:00Z","v":20215,"vw":119.563169},{"c":120.78,"h":120.78,"l":120,"n":132,"o":120.21,"t":"2026-10-20T14:30:00Z","v":10580,"vw":120.426394},{"c":120.66,"h":120.67,"l":120.39,"n":18,"o":120.67,"t":"2026-10-20T14:45:00Z","v":504,"vw":120.573333},{"c":119.79,"h":120.65,"l":119.73,"n":100,"o":120.65,"t":"2026-10-20T15:00:00Z","v":4632,"vw":120.05},{"c":120.19,"h":120.195,"l":119.84,"n":125,"o":119.96,"t":"2026-10-20T15:15:00Z","v":4730,"vw":120.077852},{"c":120.19,"h":120.19,"l":120.165,"n":52,"o":120.18,"t":"2026-10-20T15:30:00Z","v":1135,"vw":120.174215},{"c":119.6725,"h":120.17,"l":119.6725,"n":96,"o":120.17,"t":"2026-10-20T15:45:00Z","v":3420,"vw":119.902513},{"c":120.14,"h":120.155,"l":120.14,"n":7,"o":120.155,"t":"2026-10-20T16:00:00Z","v":351,"vw":120.149382},{"c":119.65,"h":119.69,"l":119.53,"n":35,"o":119.69,"t":"2026-10-20T16:15:00Z","v":1170,"vw":119.63},{"c":119.68,"h":119.77,"l":119.65,"n":48,"o":119.65,"t":"2026-10-20T16:30:00Z","v":2324,"vw":119.677171},{"c":119.705,"h":119.705,"l":119.705,"n":8,"o":119.705,"t":"2026-10-20T16:45:00Z","v":178,"vw":119.705},{"c":119.67,"h":119.685,"l":119.67,"n":16,"o":119.685,"t":"2026-10-20T17:00:00Z","v":576,"vw":119.678337},{"c":119.745,"h":119.745,"l":119.45,"n":41,"o":119.45,"t":"2026-10-20T17:15:00Z","v":1587,"vw":119.578501},{"c":119.71,"h":119.71,"l":119.58,"n":71,"o":119.63,"t":"2026-10-20T17:30:00Z","v":3611,"vw":119.640397},{"c":119.69,"h":119.82,"l":119.635,"n":79,"o":119.69,"t":"2026-10-20T18:00:00Z","v":6378,"vw":119.693575},{"c":119.655,"h":119.655,"l":119.655,"n":14,"o":119.655,"t":"2026-10-20T18:15:00Z","v":279,"vw":119.655},{"c":119.54,"h":119.705,"l":119.53,"n":79,"o":119.53,"t":"2026-10-20T18:30:00Z","v":3132,"vw":119.632333},{"c":119.43,"h":119.61,"l":119.225,"n":135,"o":119.525,"t":"2026-10-20T18:45:00Z","v":5433,"vw":119.458083},{"c":119.48,"h":119.7,"l":119.45,"n":174,"o":119.46,"t":"2026-10-20T19:00:00Z","v":4053,"vw":119.482886},{"c":119.42,"h":119.545,"l":119.42,"n":37,"o":119.545,"t":"2026-10-20T19:15:00Z","v":3381,"vw":119.536203},{"c":119.76,"h":119.76,"l":119.575,"n":146,"o":119.58,"t":"2026-10-20T19:30:00Z","v":6520,"vw":119.633777},{"c":119.725,"h":119.77,"l":119.305,"n":559,"o":119.6,"t":"2026-10-20T19:45:00Z","v":25446,"vw":119.613114},{"c":119.75,"h":119.75,"l":119.75,"n":7,"o":119.75,"t":"2026-10-20T20:00:00Z","v":20233,"vw":119.75},{"c":120.48,"h":120.49,"l":120.48,"n":14,"o":120.48,"t":"2026-10-21T13:30:00Z","v":1903,"vw":120.488068},{"c":119.66,"h":119.925,"l":119.355,"n":125,"o":119.355,"t":"2026-10-21T13:45:00Z","v":7531,"vw":119.774169},{"c":119.3206,"h":119.475,"l":118.6575,"n":125,"o":119.34,"t":"2026-10-21T14:00:00Z","v":5957,"vw":119.203897},{"c":119.2,"h":119.27,"l":119.105,"n":36,"o":119.12,"t":"2026-10-21T14:15:00Z","v":845,"vw":119.179},{"c":119.24,"h":119.79,"l":119.24,"n":13,"o":119.79,"t":"2026-10-21T14:30:00Z","v":475,"vw":119.512277},{"c":119.42,"h":119.42,"l":119.2,"n":26,"o":119.415,"t":"2026-10-21T14:45:00Z","v":780,"vw":119.345868},{"c":119.38,"h":119.38,"l":119.04,"n":60,"o":119.04,"t":"2026-10-21T15:00:00Z","v":2248,"vw":119.281495},{"c":119.7,"h":119.7,"l":119.38,"n":58,"o":119.69,"t":"2026-10-21T15:15:00Z","v":2136,"vw":119.466422},{"c":119.73,"h":120.05,"l":119.7,"n":116,"o":119.71,"t":"2026-10-21T15:30:00Z","v":2954,"vw":119.766923},{"c":120,"h":120,"l":119.58,"n":27,"o":119.73,"t":"2026-10-21T15:45:00Z","v":914,"vw":119.762159},{"c":119.81,"h":119.89,"l":119.69,"n":88,"o":119.72,"t":"2026-10-21T16:00:00Z","v":3179,"vw":119.780592},{"c":119.96,"h":119.98,"l":119.9,"n":82,"o":119.91,"t":"2026-10-21T16:15:00Z","v":4283,"vw":119.947252},{"c":120.27,"h":120.31,"l":119.975,"n":42,"o":119.98,"t":"2026-10-21T16:30:00Z","v":1357,"vw":120.141687},{"c":120.02,"h":120.105,"l":119.94,"n":97,"o":120.105,"t":"2026-10-21T16:45:00Z","v":3103,"vw":120.022333},{"c":120.07,"h":120.07,"l":120.01,"n":23,"o":120.02,"t":"2026-10-21T17:00:00Z","v":896,"vw":120.027286},{"c":120.0213,"h":120.115,"l":120.0213,"n":10,"o":120.115,"t":"2026-10-21T17:15:00Z","v":419,"vw":120.044843},{"c":120.12,"h":120.12,"l":120.12,"n":6,"o":120.12,"t":"2026-10-21T17:30:00Z","v":556,"vw":120.12},{"c":120.21,"h":120.21,"l":120.14,"n":40,"o":120.14,"t":"2026-10-21T17:45:00Z","v":711,"vw":120.163333},{"c":120.24,"h":120.29,"l":120.24,"n":28,"o":120.29,"t":"2026-10-21T18:00:00Z","v":953,"vw":120.24625},{"c":120.22,"h":120.225,"l":120.22,"n":37,"o":120.225,"t":"2026-10-21T18:15:00Z","v":430,"vw":120.221603},{"c":120.41,"h":120.44,"l":120.28,"n":34,"o":120.28,"t":"2026-10-21T18:30:00Z","v":1197,"vw":120.376667},{"c":119.74,"h":120.28,"l":119.74,"n":136,"o":120.28,"t":"2026-10-21T18:45:00Z","v":3671,"vw":120.006484},{"c":119.48,"h":119.58,"l":119.3,"n":92,"o":119.58,"t":"2026-10-21T19:00:00Z","v":2650,"vw":119.453636},{"c":120.1604,"h":120.1604,"l":119.62,"n":135,"o":119.69,"t":"2026-10-21T19:15:00Z","v":3694,"vw":119.932328},{"c":120.155,"h":120.28,"l":119.72,"n":125,"o":120.07,"t":"2026-10-21T19:30:00Z","v":4926,"vw":120.1012},{"c":120.31,"h":120.38,"l":120.155,"n":518,"o":120.26,"t":"2026-10-21T19:45:00Z","v":16471,"vw":120.235552},{"c":120.2,"h":120.2,"l":120.2,"n":6,"o":120.2,"t":"2026-10-21T20:00:00Z","v":15194,"vw":120.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.3106833389916546,"strike":141.07132185859192,"iv":0.5022398865301893,"gamma":0.013684092230010759,"theta":-0.07095862859490058,"vega":0.07915838200759025,"rho":0.012971804486708607,"breakevenPct":18.45424725256536},{"delta":0.2,"premium":2.4036836849487915,"strike":144.84028856878894,"iv":0.6859169020628036,"gamma":0.011958135178843813,"theta":-0.11406208589973246,"vega":0.09557994235887488,"rho":0.017026961556661502,"breakevenPct":22.499144969831708},{"delta":0.25,"premium":2.4548851097001867,"strike":134.80459561199254,"iv":0.5194351397640486,"gamma":0.01799498877641678,"theta":-0.09875297532363073,"vega":0.1084316760904002,"rho":0.0216093406778469,"breakevenPct":14.19257963535167},{"delta":0.3,"premium":2.5590120809405494,"strike":130.63951676237804,"iv":0.43989599797813167,"gamma":0.024581654546842954,"theta":-0.08976700449795923,"vega":0.11661703034256664,"rho":0.026242280780370365,"breakevenPct":10.814083896271693},{"delta":0.35,"premium":2.6631390521809117,"strike":126.47443791276353,"iv":0.3603568561922147,"gamma":0.03116832031726913,"theta":-0.08078103367228773,"vega":0.12480238459473308,"rho":0.030875220882893833,"breakevenPct":7.435588157191718},{"delta":0.4,"premium":3.039008746355685,"strike":124.05830903790087,"iv":0.3284144023323615,"gamma":0.0342533527696793,"theta":-0.07784483965014577,"vega":0.12898069970845483,"rho":0.03533231201949731,"breakevenPct":5.738201151627753},{"delta":0.45,"premium":3.563790087463557,"strike":122.600583090379,"iv":0.3225543440233236,"gamma":0.03541953352769679,"theta":-0.07822384839650146,"vega":0.13096320699708455,"rho":0.0396930401004728,"breakevenPct":4.962040913346559},{"delta":0.5,"premium":4.088571428571429,"strike":121.14285714285714,"iv":0.3166942857142857,"gamma":0.036585714285714284,"theta":-0.07860285714285714,"vega":0.1329457142857143,"rho":0.044053768181448294,"breakevenPct":4.185880675065365},{"delta":0.55,"premium":4.7192727272727275,"strike":119.67272727272727,"iv":0.31418799999999997,"gamma":0.03698290909090909,"theta":-0.07882145454545454,"vega":0.13335454545454545,"rho":0.04835783459881175,"breakevenPct":3.4875207986688825},{"delta":0.6,"premium":5.734424242424241,"strike":118.15757575757576,"iv":0.3238546666666666,"gamma":0.0345889696969697,"theta":-0.07845781818181818,"vega":0.12805151515151517,"rho":0.052456240163064834,"breakevenPct":3.0715474209650546},{"delta":0.65,"premium":6.749575757575757,"strike":116.64242424242424,"iv":0.33352133333333334,"gamma":0.0321950303030303,"theta":-0.07809418181818183,"vega":0.12274848484848486,"rho":0.05655464572731792,"breakevenPct":2.655574043261226},{"delta":0.7,"premium":7.764727272727271,"strike":115.12727272727273,"iv":0.34318799999999994,"gamma":0.029801090909090916,"theta":-0.07773054545454545,"vega":0.11744545454545456,"rho":0.060653051291571,"breakevenPct":2.239600665557398},{"delta":0.75,"premium":9.490053050397876,"strike":112.97524314765694,"iv":0.35963112290008836,"gamma":0.025874447391688774,"theta":-0.07397444739168878,"vega":0.10594482758620691,"rho":0.06424143730051407,"breakevenPct":1.8846058220089974},{"delta":0.8,"premium":11.28050397877984,"strike":110.76480990274094,"iv":0.37669566755083994,"gamma":0.021807250221043323,"theta":-0.06990725022104333,"vega":0.09387586206896552,"rho":0.06778305295722346,"breakevenPct":1.535202896439916},{"delta":0.85,"premium":13.831275167785233,"strike":107.80536912751678,"iv":0.3976112751677852,"gamma":0.017239731543624168,"theta":-0.06257449664429532,"vega":0.07798067114093962,"rho":0.07074649718567183,"breakevenPct":1.195211560151425},{"delta":0.9,"premium":16.9099173553719,"strike":104.32231404958678,"iv":0.4162036363636364,"gamma":0.01237322314049587,"theta":-0.05215371900826447,"vega":0.05902876033057852,"rho":0.07330990599746973,"breakevenPct":0.8587615681852513}],"put":[{"delta":0.15,"premium":2.45,"strike":97.04319031834478,"iv":0.8314166365017946,"gamma":0.008281025004538568,"theta":-0.10922444635931926,"vega":0.07959355076058314,"rho":-0.01694877955191333,"breakevenPct":21.303502230994365},{"delta":0.2,"premium":2.45,"strike":106.03367996904844,"iv":0.5958716968797294,"gamma":0.013918701464449559,"theta":-0.09277511340798922,"vega":0.09550269080336717,"rho":-0.022063207311534744,"breakevenPct":13.823893536565365},{"delta":0.25,"premium":2.573742784695356,"strike":110.98994227756285,"iv":0.475704722198574,"gamma":0.01968821502554964,"theta":-0.08290014308398205,"vega":0.10776288332538123,"rho":-0.02727465625325554,"breakevenPct":9.803494598279963},{"delta":0.3,"premium":2.9317836527701018,"strike":113.85426922216081,"iv":0.42855849205673546,"gamma":0.02405377572158561,"theta":-0.08161432659542345,"vega":0.11736082380725178,"rho":-0.032597963639627504,"breakevenPct":7.718398028793091},{"delta":0.35,"premium":3.5014392324093815,"strike":116.06609808102345,"iv":0.4070987206823028,"gamma":0.026588912579957356,"theta":-0.08208081023454158,"vega":0.12403582089552238,"rho":-0.03799971422997775,"breakevenPct":6.352197297326068},{"delta":0.4,"premium":4.2121712864250185,"strike":117.84292821606255,"iv":0.4027632551528074,"gamma":0.027903766879886282,"theta":-0.08371549395877755,"vega":0.1287621890547264,"rho":-0.043453760289646856,"breakevenPct":5.4652604578722785},{"delta":0.45,"premium":4.922903340440654,"strike":119.61975835110164,"iv":0.39842778962331205,"gamma":0.029218621179815208,"theta":-0.0853501776830135,"vega":0.13348855721393035,"rho":-0.04890780634931595,"breakevenPct":4.578323618418489},{"delta":0.5,"premium":5.7961616161616165,"strike":121.32323232323232,"iv":0.39437717171717174,"gamma":0.029473535353535352,"theta":-0.08360929292929292,"vega":0.13333555555555557,"rho":-0.0544530828169661,"breakevenPct":3.8876283635019107},{"delta":0.55,"premium":6.713670033670035,"strike":123.006734006734,"iv":0.3904041077441077,"gamma":0.029439865319865317,"theta":-0.08094936026936025,"vega":0.13185407407407407,"rho":-0.06002319809798514,"breakevenPct":3.250362751194699},{"delta":0.6,"premium":7.631178451178451,"strike":124.6902356902357,"iv":0.38643104377104376,"gamma":0.029406195286195286,"theta":-0.0782894276094276,"vega":0.1303725925925926,"rho":-0.06559331337900418,"breakevenPct":2.6130971388874884},{"delta":0.65,"premium":8.9184555984556,"strike":126.57528957528957,"iv":0.38547945945945944,"gamma":0.027982239382239378,"theta":-0.0729481081081081,"vega":0.12383034749034748,"rho":-0.07142136903148012,"breakevenPct":2.1157787214359582},{"delta":0.7,"premium":10.289111969111968,"strike":128.5057915057915,"iv":0.38520918918918917,"gamma":0.026244787644787645,"theta":-0.06700216216216216,"vega":0.11614694980694981,"rho":-0.07730758770889243,"breakevenPct":1.6500170243930632},{"delta":0.75,"premium":12.04646814404432,"strike":130.78254847645428,"iv":0.3914168975069252,"gamma":0.023929639889196677,"theta":-0.06127313019390582,"vega":0.10730457063711912,"rho":-0.08348937340313584,"breakevenPct":1.217903217628973},{"delta":0.8,"premium":15.128185595567873,"strike":134.24515235457065,"iv":0.41981024930747923,"gamma":0.019636011080332402,"theta":-0.05628698060941827,"vega":0.09449293628808862,"rho":-0.09068341073909274,"breakevenPct":0.9010259908462802},{"delta":0.85,"premium":19.052376599634368,"strike":138.57404021937842,"iv":0.4452998171846435,"gamma":0.015411882998171849,"theta":-0.04712266910420476,"vega":0.0785475319926874,"rho":-0.09858019974637769,"breakevenPct":0.5643397506289016},{"delta":0.9,"premium":31.273696682464468,"strike":151.06635071090048,"iv":0.5850289099526067,"gamma":0.008837440758293834,"theta":-0.04485781990521325,"vega":0.05939526066350709,"rho":-0.11312524808496732,"breakevenPct":0.33889015937103384}]},"raw":{"call":[{"delta":0.15,"premium":1.3106833389916546,"strike":141.07132185859192,"iv":0.5022398865301893,"gamma":0.013684092230010759,"theta":-0.07095862859490058,"vega":0.07915838200759025,"rho":0.012971804486708607,"breakevenPct":18.45424725256536},{"delta":0.2,"premium":2.4036836849487915,"strike":144.84028856878894,"iv":0.6859169020628036,"gamma":0.011958135178843813,"theta":-0.11406208589973246,"vega":0.09557994235887488,"rho":0.017026961556661502,"breakevenPct":22.499144969831708},{"delta":0.25,"premium":2.4548851097001867,"strike":134.80459561199254,"iv":0.5194351397640486,"gamma":0.01799498877641678,"theta":-0.09875297532363073,"vega":0.1084316760904002,"rho":0.0216093406778469,"breakevenPct":14.19257963535167},{"delta":0.3,"premium":2.5590120809405494,"strike":130.63951676237804,"iv":0.43989599797813167,"gamma":0.024581654546842954,"theta":-0.08976700449795923,"vega":0.11661703034256664,"rho":0.026242280780370365,"breakevenPct":10.814083896271693},{"delta":0.35,"premium":2.6631390521809117,"strike":126.47443791276353,"iv":0.3603568561922147,"gamma":0.03116832031726913,"theta":-0.08078103367228773,"vega":0.12480238459473308,"rho":0.030875220882893833,"breakevenPct":7.435588157191718},{"delta":0.4,"premium":3.039008746355685,"strike":124.05830903790087,"iv":0.3284144023323615,"gamma":0.0342533527696793,"theta":-0.07784483965014577,"vega":0.12898069970845483,"rho":0.03533231201949731,"breakevenPct":5.738201151627753},{"delta":0.45,"premium":3.563790087463557,"strike":122.600583090379,"iv":0.3225543440233236,"gamma":0.03541953352769679,"theta":-0.07822384839650146,"vega":0.13096320699708455,"rho":0.0396930401004728,"breakevenPct":4.962040913346559},{"delta":0.5,"premium":4.088571428571429,"strike":121.14285714285714,"iv":0.3166942857142857,"gamma":0.036585714285714284,"theta":-0.07860285714285714,"vega":0.1329457142857143,"rho":0.044053768181448294,"breakevenPct":4.185880675065365},{"delta":0.55,"premium":4.7192727272727275,"strike":119.67272727272727,"iv":0.31418799999999997,"gamma":0.03698290909090909,"theta":-0.07882145454545454,"vega":0.13335454545454545,"rho":0.04835783459881175,"breakevenPct":3.4875207986688825},{"delta":0.6,"premium":5.734424242424241,"strike":118.15757575757576,"iv":0.3238546666666666,"gamma":0.0345889696969697,"theta":-0.07845781818181818,"vega":0.12805151515151517,"rho":0.052456240163064834,"breakevenPct":3.0715474209650546},{"delta":0.65,"premium":6.749575757575757,"strike":116.64242424242424,"iv":0.33352133333333334,"gamma":0.0321950303030303,"theta":-0.07809418181818183,"vega":0.12274848484848486,"rho":0.05655464572731792,"breakevenPct":2.655574043261226},{"delta":0.7,"premium":7.764727272727271,"strike":115.12727272727273,"iv":0.34318799999999994,"gamma":0.029801090909090916,"theta":-0.07773054545454545,"vega":0.11744545454545456,"rho":0.060653051291571,"breakevenPct":2.239600665557398},{"delta":0.75,"premium":9.490053050397876,"strike":112.97524314765694,"iv":0.35963112290008836,"gamma":0.025874447391688774,"theta":-0.07397444739168878,"vega":0.10594482758620691,"rho":0.06424143730051407,"breakevenPct":1.8846058220089974},{"delta":0.8,"premium":11.28050397877984,"strike":110.76480990274094,"iv":0.37669566755083994,"gamma":0.021807250221043323,"theta":-0.06990725022104333,"vega":0.09387586206896552,"rho":0.06778305295722346,"breakevenPct":1.535202896439916},{"delta":0.85,"premium":13.831275167785233,"strike":107.80536912751678,"iv":0.3976112751677852,"gamma":0.017239731543624168,"theta":-0.06257449664429532,"vega":0.07798067114093962,"rho":0.07074649718567183,"breakevenPct":1.195211560151425},{"delta":0.9,"premium":16.9099173553719,"strike":104.32231404958678,"iv":0.4162036363636364,"gamma":0.01237322314049587,"theta":-0.05215371900826447,"vega":0.05902876033057852,"rho":0.07330990599746973,"breakevenPct":0.8587615681852513}],"put":[{"delta":0.15,"premium":2.45,"strike":97.04319031834478,"iv":0.8314166365017946,"gamma":0.008281025004538568,"theta":-0.10922444635931926,"vega":0.07959355076058314,"rho":-0.01694877955191333,"breakevenPct":21.303502230994365},{"delta":0.2,"premium":2.45,"strike":106.03367996904844,"iv":0.5958716968797294,"gamma":0.013918701464449559,"theta":-0.09277511340798922,"vega":0.09550269080336717,"rho":-0.022063207311534744,"breakevenPct":13.823893536565365},{"delta":0.25,"premium":2.573742784695356,"strike":110.98994227756285,"iv":0.475704722198574,"gamma":0.01968821502554964,"theta":-0.08290014308398205,"vega":0.10776288332538123,"rho":-0.02727465625325554,"breakevenPct":9.803494598279963},{"delta":0.3,"premium":2.9317836527701018,"strike":113.85426922216081,"iv":0.42855849205673546,"gamma":0.02405377572158561,"theta":-0.08161432659542345,"vega":0.11736082380725178,"rho":-0.032597963639627504,"breakevenPct":7.718398028793091},{"delta":0.35,"premium":3.5014392324093815,"strike":116.06609808102345,"iv":0.4070987206823028,"gamma":0.026588912579957356,"theta":-0.08208081023454158,"vega":0.12403582089552238,"rho":-0.03799971422997775,"breakevenPct":6.352197297326068},{"delta":0.4,"premium":4.2121712864250185,"strike":117.84292821606255,"iv":0.4027632551528074,"gamma":0.027903766879886282,"theta":-0.08371549395877755,"vega":0.1287621890547264,"rho":-0.043453760289646856,"breakevenPct":5.4652604578722785},{"delta":0.45,"premium":4.922903340440654,"strike":119.61975835110164,"iv":0.39842778962331205,"gamma":0.029218621179815208,"theta":-0.0853501776830135,"vega":0.13348855721393035,"rho":-0.04890780634931595,"breakevenPct":4.578323618418489},{"delta":0.5,"premium":5.7961616161616165,"strike":121.32323232323232,"iv":0.39437717171717174,"gamma":0.029473535353535352,"theta":-0.08360929292929292,"vega":0.13333555555555557,"rho":-0.0544530828169661,"breakevenPct":3.8876283635019107},{"delta":0.55,"premium":6.713670033670035,"strike":123.006734006734,"iv":0.3904041077441077,"gamma":0.029439865319865317,"theta":-0.08094936026936025,"vega":0.13185407407407407,"rho":-0.06002319809798514,"breakevenPct":3.250362751194699},{"delta":0.6,"premium":7.631178451178451,"strike":124.6902356902357,"iv":0.38643104377104376,"gamma":0.029406195286195286,"theta":-0.0782894276094276,"vega":0.1303725925925926,"rho":-0.06559331337900418,"breakevenPct":2.6130971388874884},{"delta":0.65,"premium":8.9184555984556,"strike":126.57528957528957,"iv":0.38547945945945944,"gamma":0.027982239382239378,"theta":-0.0729481081081081,"vega":0.12383034749034748,"rho":-0.07142136903148012,"breakevenPct":2.1157787214359582},{"delta":0.7,"premium":10.289111969111968,"strike":128.5057915057915,"iv":0.38520918918918917,"gamma":0.026244787644787645,"theta":-0.06700216216216216,"vega":0.11614694980694981,"rho":-0.07730758770889243,"breakevenPct":1.6500170243930632},{"delta":0.75,"premium":12.04646814404432,"strike":130.78254847645428,"iv":0.3914168975069252,"gamma":0.023929639889196677,"theta":-0.06127313019390582,"vega":0.10730457063711912,"rho":-0.08348937340313584,"breakevenPct":1.217903217628973},{"delta":0.8,"premium":15.128185595567873,"strike":134.24515235457065,"iv":0.41981024930747923,"gamma":0.019636011080332402,"theta":-0.05628698060941827,"vega":0.09449293628808862,"rho":-0.09068341073909274,"breakevenPct":0.9010259908462802},{"delta":0.85,"premium":19.052376599634368,"strike":138.57404021937842,"iv":0.4452998171846435,"gamma":0.015411882998171849,"theta":-0.04712266910420476,"vega":0.0785475319926874,"rho":-0.09858019974637769,"breakevenPct":0.5643397506289016},{"delta":0.9,"premium":31.273696682464468,"strike":151.06635071090048,"iv":0.5850289099526067,"gamma":0.008837440758293834,"theta":-0.04485781990521325,"vega":0.05939526066350709,"rho":-0.11312524808496732,"breakevenPct":0.33889015937103384}]}},"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"}}