{"symbol":"LEA","url":"https://intraalpha.com/companies/LEA","capturedAt":"2026-10-21T17:47:50.578Z","state":"ready","quote":{"symbol":"LEA","last_price":118.48,"prev_close":119.99,"regular_close":118.52,"change":-1.51,"change_pct":-1.2584,"regular_change":-1.47,"regular_change_pct":-1.2251,"extended_change":-0.04,"extended_change_pct":-0.0337,"bid":118.35,"ask":118.61,"bid_size":200,"ask_size":100,"volume":159544,"vwap":118.083421,"open":119.87,"high":120.15,"low":117.46,"close":118.52,"trade_count":5731,"last_trade_at":"2026-10-21T17:47:42.189170689Z","last_quote_at":"2026-10-21T17:47:30.005035472Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:46.448765236-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"LEA","fetched_at":"2026-10-21T17:47:50.033548+00:00","name":"Lear Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Lear Corporation designs, develops, designs, manufactures, assembles, and supplies automotive seats, electrical distribution systems, and related components for automotive original equipment manufacturers in North America, Europe, Africa, Asia, and South America. The company is headquartered in Southfield, Michigan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5918478000,"ebitda":1699600000,"pe_ratio":11.17,"peg_ratio":0.358,"book_value":104.59,"dividend_per_share":3.08,"dividend_yield":0.0257,"eps":10.74,"revenue_ttm":23700601000,"gross_profit_ttm":1824100000,"profit_margin":0.0235,"operating_margin_ttm":0.0415,"return_on_assets_ttm":0.044,"return_on_equity_ttm":0.121,"quarterly_earnings_growth":0.239,"quarterly_revenue_growth":0.03,"analyst_target_price":147.43,"analyst_number":1,"beta":1.302,"fifty_two_week_high":149.08,"fifty_two_week_low":96.56,"fifty_day_ma":123.2,"two_hundred_day_ma":128.72,"shares_outstanding":49324800,"forward_pe":6.9,"price_to_sales":0.25,"price_to_book":1.159,"ev_to_revenue":0.327,"ev_to_ebitda":5.39},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:50.033548+00:00"},"optionObservedAt":"2026-10-21T17:35:16.301Z","bars":[{"c":119.6,"h":119.6,"l":119.6,"n":17,"o":119.6,"t":"2026-10-14T10:45:00Z","v":1097,"vw":119.6},{"c":119.4,"h":119.4,"l":118.7,"n":14,"o":118.75,"t":"2026-10-14T13:30:00Z","v":6649,"vw":118.833781},{"c":118.74,"h":118.9,"l":118.74,"n":15,"o":118.9,"t":"2026-10-14T13:35:00Z","v":619,"vw":118.82},{"c":118.94,"h":118.94,"l":118.6,"n":10,"o":118.6,"t":"2026-10-14T13:40:00Z","v":251,"vw":118.77},{"c":118.81,"h":119.25,"l":118.81,"n":78,"o":119.22,"t":"2026-10-14T13:45:00Z","v":7298,"vw":119.172882},{"c":118.865,"h":118.865,"l":118.58,"n":14,"o":118.58,"t":"2026-10-14T13:50:00Z","v":1488,"vw":118.822996},{"c":118.99,"h":118.99,"l":118.66,"n":47,"o":118.66,"t":"2026-10-14T13:55:00Z","v":1588,"vw":118.909545},{"c":118.99,"h":119,"l":118.99,"n":18,"o":119,"t":"2026-10-14T14:00:00Z","v":286,"vw":118.995},{"c":118.91,"h":118.96,"l":118.725,"n":55,"o":118.9,"t":"2026-10-14T14:05:00Z","v":1433,"vw":118.847222},{"c":118.75,"h":118.92,"l":118.65,"n":150,"o":118.92,"t":"2026-10-14T14:10:00Z","v":5043,"vw":118.781724},{"c":118.69,"h":118.69,"l":118.435,"n":27,"o":118.46,"t":"2026-10-14T14:15:00Z","v":3412,"vw":118.668234},{"c":118.71,"h":118.71,"l":118.56,"n":28,"o":118.56,"t":"2026-10-14T14:20:00Z","v":410,"vw":118.635},{"c":119.06,"h":119.06,"l":118.73,"n":80,"o":118.73,"t":"2026-10-14T14:25:00Z","v":9025,"vw":118.75423},{"c":119.3,"h":119.31,"l":119.29,"n":23,"o":119.29,"t":"2026-10-14T14:30:00Z","v":552,"vw":119.3},{"c":119.335,"h":119.37,"l":119.25,"n":83,"o":119.26,"t":"2026-10-14T14:35:00Z","v":4936,"vw":119.27011},{"c":119.335,"h":119.335,"l":119.18,"n":154,"o":119.19,"t":"2026-10-14T14:40:00Z","v":8028,"vw":119.247657},{"c":118.78,"h":119.18,"l":118.78,"n":158,"o":119.18,"t":"2026-10-14T14:45:00Z","v":11645,"vw":119.081691},{"c":118.64,"h":118.825,"l":118.64,"n":47,"o":118.815,"t":"2026-10-14T14:50:00Z","v":1099,"vw":118.7875},{"c":118.77,"h":118.77,"l":118.755,"n":16,"o":118.755,"t":"2026-10-14T14:55:00Z","v":308,"vw":118.761122},{"c":118.56,"h":118.71,"l":118.56,"n":49,"o":118.71,"t":"2026-10-14T15:00:00Z","v":744,"vw":118.635},{"c":118.5,"h":118.5,"l":118.43,"n":91,"o":118.43,"t":"2026-10-14T15:05:00Z","v":1101,"vw":118.463175},{"c":118.28,"h":118.51,"l":118.28,"n":81,"o":118.51,"t":"2026-10-14T15:10:00Z","v":1504,"vw":118.340833},{"c":118.28,"h":118.28,"l":118.28,"n":19,"o":118.28,"t":"2026-10-14T15:15:00Z","v":200,"vw":118.28},{"c":118.5,"h":118.51,"l":118.335,"n":55,"o":118.335,"t":"2026-10-14T15:20:00Z","v":945,"vw":118.46},{"c":118.635,"h":118.69,"l":118.52,"n":64,"o":118.52,"t":"2026-10-14T15:25:00Z","v":863,"vw":118.61875},{"c":118.68,"h":118.68,"l":118.68,"n":6,"o":118.68,"t":"2026-10-14T15:30:00Z","v":127,"vw":118.68},{"c":118.39,"h":118.6,"l":118.39,"n":59,"o":118.6,"t":"2026-10-14T15:35:00Z","v":1660,"vw":118.560967},{"c":118.32,"h":118.32,"l":118.24,"n":18,"o":118.24,"t":"2026-10-14T15:40:00Z","v":316,"vw":118.28},{"c":118.33,"h":118.4,"l":118.33,"n":72,"o":118.35,"t":"2026-10-14T15:45:00Z","v":9880,"vw":118.351383},{"c":118.06,"h":118.22,"l":118.06,"n":47,"o":118.21,"t":"2026-10-14T15:50:00Z","v":1053,"vw":118.184068},{"c":118.06,"h":118.06,"l":118.06,"n":42,"o":118.06,"t":"2026-10-14T15:55:00Z","v":812,"vw":118.06},{"c":118.19,"h":118.27,"l":118.06,"n":107,"o":118.17,"t":"2026-10-14T16:00:00Z","v":2476,"vw":118.103667},{"c":118.2,"h":118.27,"l":118.18,"n":59,"o":118.26,"t":"2026-10-14T16:05:00Z","v":1202,"vw":118.2275},{"c":117.94,"h":118.155,"l":117.94,"n":88,"o":118.15,"t":"2026-10-14T16:10:00Z","v":2286,"vw":118.079608},{"c":117.72,"h":117.925,"l":117.68,"n":89,"o":117.925,"t":"2026-10-14T16:15:00Z","v":1508,"vw":117.793636},{"c":117.955,"h":117.955,"l":117.84,"n":102,"o":117.84,"t":"2026-10-14T16:20:00Z","v":2834,"vw":117.897308},{"c":117.9725,"h":117.9725,"l":117.9725,"n":15,"o":117.9725,"t":"2026-10-14T16:25:00Z","v":244,"vw":117.9725},{"c":117.955,"h":117.955,"l":117.955,"n":16,"o":117.955,"t":"2026-10-14T16:30:00Z","v":205,"vw":117.955},{"c":118.12,"h":118.19,"l":118.07,"n":80,"o":118.07,"t":"2026-10-14T16:35:00Z","v":1943,"vw":118.14875},{"c":118.03,"h":118.03,"l":118.02,"n":81,"o":118.02,"t":"2026-10-14T16:40:00Z","v":1729,"vw":118.021597},{"c":117.99,"h":118,"l":117.99,"n":54,"o":118,"t":"2026-10-14T16:45:00Z","v":1257,"vw":117.997143},{"c":118.04,"h":118.04,"l":118.04,"n":19,"o":118.04,"t":"2026-10-14T16:50:00Z","v":342,"vw":118.04},{"c":118.12,"h":118.12,"l":118.12,"n":29,"o":118.12,"t":"2026-10-14T16:55:00Z","v":443,"vw":118.12},{"c":118.185,"h":118.185,"l":118.185,"n":14,"o":118.185,"t":"2026-10-14T17:00:00Z","v":196,"vw":118.185},{"c":118.22,"h":118.22,"l":118.07,"n":103,"o":118.15,"t":"2026-10-14T17:10:00Z","v":3123,"vw":118.156686},{"c":118.425,"h":118.51,"l":118.21,"n":167,"o":118.21,"t":"2026-10-14T17:15:00Z","v":4270,"vw":118.374494},{"c":118.445,"h":118.445,"l":118.3,"n":77,"o":118.37,"t":"2026-10-14T17:20:00Z","v":1731,"vw":118.378108},{"c":118.235,"h":118.3405,"l":118.21,"n":89,"o":118.32,"t":"2026-10-14T17:25:00Z","v":2722,"vw":118.285777},{"c":118.16,"h":118.21,"l":118.09,"n":157,"o":118.21,"t":"2026-10-14T17:30:00Z","v":5403,"vw":118.132368},{"c":118.19,"h":118.2395,"l":118.14,"n":57,"o":118.195,"t":"2026-10-14T17:35:00Z","v":1709,"vw":118.192606},{"c":118.27,"h":118.31,"l":118.195,"n":165,"o":118.195,"t":"2026-10-14T17:40:00Z","v":4823,"vw":118.24991},{"c":118.18,"h":118.2,"l":118.13,"n":125,"o":118.19,"t":"2026-10-14T17:45:00Z","v":3465,"vw":118.172575},{"c":118.07,"h":118.165,"l":118.07,"n":29,"o":118.165,"t":"2026-10-14T17:50:00Z","v":465,"vw":118.1175},{"c":118.04,"h":118.095,"l":118.04,"n":21,"o":118.095,"t":"2026-10-14T17:55:00Z","v":403,"vw":118.0675},{"c":117.91,"h":118.04,"l":117.895,"n":117,"o":118.04,"t":"2026-10-14T18:00:00Z","v":2378,"vw":117.948959},{"c":117.735,"h":118.01,"l":117.735,"n":132,"o":117.98,"t":"2026-10-14T18:05:00Z","v":5114,"vw":117.963654},{"c":118.015,"h":118.05,"l":117.82,"n":117,"o":117.83,"t":"2026-10-14T18:10:00Z","v":2497,"vw":117.929688},{"c":118.09,"h":118.09,"l":118.01,"n":66,"o":118.015,"t":"2026-10-14T18:15:00Z","v":1545,"vw":118.043333},{"c":118.28,"h":118.28,"l":118.28,"n":22,"o":118.28,"t":"2026-10-14T18:20:00Z","v":183,"vw":118.28},{"c":118.39,"h":118.39,"l":118.37,"n":47,"o":118.37,"t":"2026-10-14T18:25:00Z","v":1206,"vw":118.372857},{"c":118.305,"h":118.31,"l":118.28,"n":58,"o":118.31,"t":"2026-10-14T18:30:00Z","v":1382,"vw":118.295714},{"c":118.315,"h":118.315,"l":118.25,"n":28,"o":118.25,"t":"2026-10-14T18:35:00Z","v":283,"vw":118.2825},{"c":118.24,"h":118.3,"l":118.24,"n":73,"o":118.3,"t":"2026-10-14T18:40:00Z","v":1090,"vw":118.28},{"c":118.31,"h":118.36,"l":118.175,"n":181,"o":118.24,"t":"2026-10-14T18:45:00Z","v":3503,"vw":118.228612},{"c":118.34,"h":118.44,"l":118.33,"n":149,"o":118.39,"t":"2026-10-14T18:50:00Z","v":3410,"vw":118.414474},{"c":118.33,"h":118.34,"l":118.27,"n":62,"o":118.34,"t":"2026-10-14T18:55:00Z","v":1708,"vw":118.325777},{"c":118.34,"h":118.34,"l":118.25,"n":159,"o":118.29,"t":"2026-10-14T19:00:00Z","v":2675,"vw":118.322502},{"c":118.44,"h":118.44,"l":118.38,"n":77,"o":118.38,"t":"2026-10-14T19:05:00Z","v":1076,"vw":118.395},{"c":118.475,"h":118.575,"l":118.46,"n":179,"o":118.475,"t":"2026-10-14T19:10:00Z","v":3418,"vw":118.482677},{"c":118.63,"h":118.63,"l":118.47,"n":112,"o":118.47,"t":"2026-10-14T19:15:00Z","v":2311,"vw":118.519049},{"c":118.885,"h":118.885,"l":118.74,"n":68,"o":118.74,"t":"2026-10-14T19:20:00Z","v":1118,"vw":118.831667},{"c":118.63,"h":118.785,"l":118.63,"n":168,"o":118.77,"t":"2026-10-14T19:25:00Z","v":3003,"vw":118.7055},{"c":119.03,"h":119.03,"l":118.75,"n":187,"o":118.75,"t":"2026-10-14T19:30:00Z","v":2882,"vw":118.864},{"c":118.97,"h":119.07,"l":118.89,"n":220,"o":119.07,"t":"2026-10-14T19:35:00Z","v":5257,"vw":118.979518},{"c":119.04,"h":119.08,"l":119.02,"n":135,"o":119.02,"t":"2026-10-14T19:40:00Z","v":3030,"vw":119.060753},{"c":119.09,"h":119.25,"l":119.035,"n":389,"o":119.035,"t":"2026-10-14T19:45:00Z","v":11410,"vw":119.137273},{"c":119.3,"h":119.38,"l":119.13,"n":402,"o":119.13,"t":"2026-10-14T19:50:00Z","v":12342,"vw":119.296269},{"c":119.39,"h":119.44,"l":119.13,"n":1254,"o":119.37,"t":"2026-10-14T19:55:00Z","v":47210,"vw":119.350461},{"c":119.38,"h":119.38,"l":119.36,"n":58,"o":119.36,"t":"2026-10-14T20:00:00Z","v":95980,"vw":119.379976},{"c":119.36,"h":119.36,"l":119.36,"n":1,"o":119.36,"t":"2026-10-15T11:00:00Z","v":175,"vw":119.36},{"c":120.745,"h":120.745,"l":120.31,"n":10,"o":120.31,"t":"2026-10-15T13:30:00Z","v":2044,"vw":120.359276},{"c":120.635,"h":120.635,"l":119.885,"n":26,"o":119.885,"t":"2026-10-15T13:35:00Z","v":872,"vw":120.483333},{"c":120.625,"h":121.255,"l":120.415,"n":110,"o":120.415,"t":"2026-10-15T13:40:00Z","v":3923,"vw":120.586938},{"c":120.9,"h":120.9,"l":120.89,"n":38,"o":120.89,"t":"2026-10-15T13:45:00Z","v":768,"vw":120.897361},{"c":121.145,"h":121.225,"l":120.86,"n":76,"o":121.225,"t":"2026-10-15T13:50:00Z","v":2014,"vw":121.021072},{"c":121.78,"h":121.78,"l":121.135,"n":114,"o":121.1499,"t":"2026-10-15T13:55:00Z","v":3378,"vw":121.221481},{"c":121.315,"h":122.07,"l":121.315,"n":127,"o":121.65,"t":"2026-10-15T14:00:00Z","v":3945,"vw":121.652174},{"c":121.905,"h":121.905,"l":121.76,"n":69,"o":121.76,"t":"2026-10-15T14:05:00Z","v":3814,"vw":121.816058},{"c":121.35,"h":121.72,"l":121.35,"n":90,"o":121.66,"t":"2026-10-15T14:10:00Z","v":2216,"vw":121.565},{"c":121.545,"h":121.545,"l":121.53,"n":51,"o":121.53,"t":"2026-10-15T14:15:00Z","v":2250,"vw":121.542476},{"c":121.54,"h":121.54,"l":121.465,"n":79,"o":121.5,"t":"2026-10-15T14:20:00Z","v":1276,"vw":121.489},{"c":121.33,"h":121.43,"l":121.33,"n":58,"o":121.41,"t":"2026-10-15T14:25:00Z","v":1202,"vw":121.395},{"c":121.77,"h":122.07,"l":121.51,"n":115,"o":121.51,"t":"2026-10-15T14:30:00Z","v":3227,"vw":121.82},{"c":121.55,"h":121.7,"l":121.55,"n":81,"o":121.7,"t":"2026-10-15T14:35:00Z","v":1392,"vw":121.61},{"c":121.585,"h":121.585,"l":121.52,"n":66,"o":121.52,"t":"2026-10-15T14:45:00Z","v":1333,"vw":121.559527},{"c":121.47,"h":121.59,"l":121.292,"n":177,"o":121.59,"t":"2026-10-15T14:50:00Z","v":4002,"vw":121.432831},{"c":121.335,"h":121.49,"l":121.29,"n":83,"o":121.485,"t":"2026-10-15T14:55:00Z","v":2161,"vw":121.3775},{"c":121.53,"h":121.61,"l":121.53,"n":106,"o":121.53,"t":"2026-10-15T15:00:00Z","v":1569,"vw":121.556},{"c":121.52,"h":121.54,"l":121.44,"n":80,"o":121.54,"t":"2026-10-15T15:05:00Z","v":1372,"vw":121.4875},{"c":121.625,"h":121.63,"l":121.625,"n":50,"o":121.63,"t":"2026-10-15T15:10:00Z","v":830,"vw":121.628333},{"c":121.6,"h":121.65,"l":121.6,"n":47,"o":121.65,"t":"2026-10-15T15:15:00Z","v":1026,"vw":121.621631},{"c":121.655,"h":121.655,"l":121.64,"n":41,"o":121.64,"t":"2026-10-15T15:20:00Z","v":1110,"vw":121.643551},{"c":121.67,"h":121.72,"l":121.6625,"n":43,"o":121.6625,"t":"2026-10-15T15:25:00Z","v":1391,"vw":121.709086},{"c":121.71,"h":121.86,"l":121.71,"n":96,"o":121.86,"t":"2026-10-15T15:30:00Z","v":2180,"vw":121.757144},{"c":121.575,"h":121.745,"l":121.55,"n":94,"o":121.745,"t":"2026-10-15T15:35:00Z","v":1558,"vw":121.618292},{"c":121.56,"h":121.56,"l":121.55,"n":32,"o":121.55,"t":"2026-10-15T15:40:00Z","v":694,"vw":121.555},{"c":121.62,"h":121.62,"l":121.62,"n":29,"o":121.62,"t":"2026-10-15T15:45:00Z","v":201,"vw":121.62},{"c":121.4,"h":121.549064,"l":121.4,"n":97,"o":121.549064,"t":"2026-10-15T15:50:00Z","v":2208,"vw":121.473678},{"c":121.285,"h":121.285,"l":121.285,"n":21,"o":121.285,"t":"2026-10-15T15:55:00Z","v":526,"vw":121.285},{"c":121.27,"h":121.48,"l":121.27,"n":93,"o":121.285,"t":"2026-10-15T16:00:00Z","v":1166,"vw":121.345},{"c":121.245,"h":121.365,"l":121.2,"n":56,"o":121.365,"t":"2026-10-15T16:05:00Z","v":2156,"vw":121.313175},{"c":121.105,"h":121.14,"l":121.035,"n":189,"o":121.14,"t":"2026-10-15T16:10:00Z","v":3844,"vw":121.097917},{"c":121.24,"h":121.24,"l":121.03,"n":119,"o":121.045,"t":"2026-10-15T16:15:00Z","v":3098,"vw":121.09637},{"c":121.38,"h":121.38,"l":121.24,"n":69,"o":121.24,"t":"2026-10-15T16:20:00Z","v":1382,"vw":121.345},{"c":121.11,"h":121.27,"l":121.11,"n":64,"o":121.27,"t":"2026-10-15T16:30:00Z","v":1541,"vw":121.182},{"c":121.14,"h":121.27,"l":121.12,"n":138,"o":121.19,"t":"2026-10-15T16:35:00Z","v":2443,"vw":121.179683},{"c":121.09,"h":121.09,"l":121.09,"n":9,"o":121.09,"t":"2026-10-15T16:40:00Z","v":172,"vw":121.09},{"c":121.1,"h":121.2,"l":121.1,"n":62,"o":121.18,"t":"2026-10-15T16:45:00Z","v":2078,"vw":121.167143},{"c":120.69,"h":121,"l":120.69,"n":104,"o":121,"t":"2026-10-15T16:50:00Z","v":2096,"vw":120.765404},{"c":120.8,"h":120.85,"l":120.8,"n":80,"o":120.84,"t":"2026-10-15T16:55:00Z","v":3934,"vw":120.810597},{"c":120.8,"h":120.94,"l":120.8,"n":93,"o":120.88,"t":"2026-10-15T17:00:00Z","v":3868,"vw":120.880855},{"c":120.84,"h":120.86,"l":120.84,"n":30,"o":120.86,"t":"2026-10-15T17:05:00Z","v":566,"vw":120.85},{"c":120.87,"h":120.87,"l":120.87,"n":22,"o":120.87,"t":"2026-10-15T17:10:00Z","v":324,"vw":120.87},{"c":120.98,"h":120.98,"l":120.92,"n":81,"o":120.92,"t":"2026-10-15T17:15:00Z","v":2529,"vw":120.938461},{"c":121.015,"h":121.09,"l":121.015,"n":128,"o":121.06,"t":"2026-10-15T17:20:00Z","v":3824,"vw":121.050622},{"c":121.075,"h":121.075,"l":121.03,"n":66,"o":121.03,"t":"2026-10-15T17:25:00Z","v":1676,"vw":121.06},{"c":121.18,"h":121.18,"l":120.935,"n":152,"o":121.075,"t":"2026-10-15T17:30:00Z","v":4309,"vw":121.054452},{"c":121.15,"h":121.15,"l":121.15,"n":32,"o":121.15,"t":"2026-10-15T17:35:00Z","v":931,"vw":121.15},{"c":121.28,"h":121.28,"l":121.2,"n":110,"o":121.21,"t":"2026-10-15T17:40:00Z","v":2828,"vw":121.245088},{"c":121.465,"h":121.515,"l":121.385,"n":162,"o":121.385,"t":"2026-10-15T17:45:00Z","v":5650,"vw":121.432542},{"c":121.51,"h":121.555,"l":121.51,"n":49,"o":121.52,"t":"2026-10-15T17:50:00Z","v":1332,"vw":121.539375},{"c":121.695,"h":121.695,"l":121.51,"n":184,"o":121.55,"t":"2026-10-15T17:55:00Z","v":4853,"vw":121.605998},{"c":121.91,"h":122,"l":121.710028,"n":224,"o":121.710028,"t":"2026-10-15T18:00:00Z","v":6656,"vw":121.860814},{"c":121.81,"h":121.85,"l":121.77,"n":75,"o":121.85,"t":"2026-10-15T18:05:00Z","v":1838,"vw":121.805714},{"c":121.595,"h":121.76,"l":121.595,"n":76,"o":121.76,"t":"2026-10-15T18:10:00Z","v":1870,"vw":121.68125},{"c":121.49,"h":121.52,"l":121.48,"n":118,"o":121.52,"t":"2026-10-15T18:15:00Z","v":2314,"vw":121.499764},{"c":121.315,"h":121.41,"l":121.315,"n":65,"o":121.41,"t":"2026-10-15T18:20:00Z","v":1351,"vw":121.346667},{"c":121.22,"h":121.31,"l":121.22,"n":44,"o":121.31,"t":"2026-10-15T18:25:00Z","v":1057,"vw":121.26},{"c":121.22,"h":121.22,"l":121.145,"n":88,"o":121.15,"t":"2026-10-15T18:30:00Z","v":1997,"vw":121.17},{"c":121.03,"h":121.125,"l":121.015,"n":94,"o":121.1,"t":"2026-10-15T18:35:00Z","v":2868,"vw":121.087345},{"c":121.19,"h":121.19,"l":121.005,"n":137,"o":121.005,"t":"2026-10-15T18:40:00Z","v":4493,"vw":121.078659},{"c":121.18,"h":121.24,"l":121.18,"n":91,"o":121.24,"t":"2026-10-15T18:45:00Z","v":1992,"vw":121.218026},{"c":121.2675,"h":121.49,"l":121.13,"n":229,"o":121.14,"t":"2026-10-15T18:50:00Z","v":10991,"vw":121.321739},{"c":121.27,"h":121.365,"l":121.26,"n":83,"o":121.36,"t":"2026-10-15T18:55:00Z","v":2394,"vw":121.326431},{"c":121.365,"h":121.43,"l":121.3,"n":157,"o":121.3,"t":"2026-10-15T19:00:00Z","v":3411,"vw":121.348214},{"c":121.335,"h":121.35,"l":121.25,"n":133,"o":121.3,"t":"2026-10-15T19:05:00Z","v":2981,"vw":121.320228},{"c":121.355,"h":121.4,"l":121.335,"n":114,"o":121.335,"t":"2026-10-15T19:10:00Z","v":1965,"vw":121.355625},{"c":121.23,"h":121.355,"l":121.23,"n":150,"o":121.355,"t":"2026-10-15T19:15:00Z","v":3252,"vw":121.282857},{"c":121.315,"h":121.315,"l":121.245,"n":123,"o":121.245,"t":"2026-10-15T19:20:00Z","v":3172,"vw":121.297059},{"c":121.28,"h":121.33,"l":121.27,"n":226,"o":121.32,"t":"2026-10-15T19:25:00Z","v":6072,"vw":121.301246},{"c":121.43,"h":121.43,"l":121.25,"n":319,"o":121.25,"t":"2026-10-15T19:30:00Z","v":8795,"vw":121.347102},{"c":121.43,"h":121.52,"l":121.425,"n":382,"o":121.425,"t":"2026-10-15T19:35:00Z","v":12222,"vw":121.465248},{"c":121.45,"h":121.59,"l":121.32,"n":276,"o":121.445,"t":"2026-10-15T19:40:00Z","v":6835,"vw":121.43476},{"c":121.13,"h":121.55,"l":121.13,"n":310,"o":121.54,"t":"2026-10-15T19:45:00Z","v":8289,"vw":121.385357},{"c":121.34,"h":121.34,"l":120.98,"n":423,"o":121.08,"t":"2026-10-15T19:50:00Z","v":16874,"vw":121.169657},{"c":121.47,"h":121.5,"l":121.11,"n":1420,"o":121.33,"t":"2026-10-15T19:55:00Z","v":50153,"vw":121.320561},{"c":121.49,"h":121.49,"l":121.49,"n":42,"o":121.49,"t":"2026-10-15T20:00:00Z","v":114742,"vw":121.49},{"c":122,"h":122,"l":122,"n":9,"o":122,"t":"2026-10-16T09:30:00Z","v":516,"vw":122},{"c":122.2,"h":122.2,"l":122,"n":10,"o":122,"t":"2026-10-16T09:35:00Z","v":679,"vw":122.048714},{"c":122.3,"h":122.3,"l":122.1,"n":8,"o":122.1,"t":"2026-10-16T09:40:00Z","v":265,"vw":122.203846},{"c":122.42,"h":122.42,"l":122.42,"n":4,"o":122.42,"t":"2026-10-16T09:50:00Z","v":125,"vw":122.42},{"c":122.41,"h":122.41,"l":122.41,"n":3,"o":122.41,"t":"2026-10-16T12:35:00Z","v":502,"vw":122.41},{"c":122.36,"h":122.36,"l":122.36,"n":3,"o":122.36,"t":"2026-10-16T12:45:00Z","v":502,"vw":122.36},{"c":122.3,"h":122.3,"l":121.5,"n":4,"o":121.5,"t":"2026-10-16T12:50:00Z","v":619,"vw":122.151133},{"c":122.425,"h":122.84,"l":122.3,"n":34,"o":122.3,"t":"2026-10-16T13:30:00Z","v":7095,"vw":122.49884},{"c":122.675,"h":122.675,"l":121.85,"n":22,"o":122.26,"t":"2026-10-16T13:35:00Z","v":628,"vw":122.26125},{"c":123.35,"h":123.35,"l":123.35,"n":28,"o":123.35,"t":"2026-10-16T13:40:00Z","v":439,"vw":123.35},{"c":123.825,"h":123.92,"l":123.57,"n":68,"o":123.57,"t":"2026-10-16T13:45:00Z","v":1237,"vw":123.778572},{"c":123.355,"h":123.835,"l":123.255,"n":79,"o":123.59,"t":"2026-10-16T13:50:00Z","v":3656,"vw":123.534661},{"c":123.4,"h":123.6,"l":123.345,"n":43,"o":123.43,"t":"2026-10-16T13:55:00Z","v":1473,"vw":123.4935},{"c":123.085,"h":123.45,"l":122.86,"n":67,"o":122.86,"t":"2026-10-16T14:00:00Z","v":1650,"vw":123.237273},{"c":122.595,"h":122.96,"l":122.42,"n":99,"o":122.82,"t":"2026-10-16T14:05:00Z","v":2560,"vw":122.723218},{"c":122.145,"h":122.55,"l":122.14,"n":107,"o":122.43,"t":"2026-10-16T14:10:00Z","v":3303,"vw":122.316384},{"c":122.28,"h":122.3,"l":122,"n":82,"o":122.145,"t":"2026-10-16T14:15:00Z","v":2112,"vw":122.1855},{"c":122.53,"h":122.53,"l":122.425,"n":102,"o":122.48,"t":"2026-10-16T14:20:00Z","v":1083,"vw":122.503571},{"c":122.54,"h":122.62,"l":122.42,"n":77,"o":122.56,"t":"2026-10-16T14:25:00Z","v":2703,"vw":122.52579},{"c":122.77,"h":122.78,"l":122.56,"n":94,"o":122.56,"t":"2026-10-16T14:30:00Z","v":2119,"vw":122.735891},{"c":122.43,"h":122.62,"l":122.43,"n":92,"o":122.62,"t":"2026-10-16T14:35:00Z","v":2563,"vw":122.582133},{"c":122.8,"h":122.8,"l":122.59,"n":67,"o":122.74,"t":"2026-10-16T14:40:00Z","v":8352,"vw":122.736311},{"c":122.95,"h":122.95,"l":122.815,"n":103,"o":122.9299,"t":"2026-10-16T14:45:00Z","v":4778,"vw":122.922514},{"c":122.74,"h":122.74,"l":122.605,"n":54,"o":122.74,"t":"2026-10-16T14:50:00Z","v":2719,"vw":122.663481},{"c":122.745,"h":122.8,"l":122.74,"n":35,"o":122.74,"t":"2026-10-16T14:55:00Z","v":964,"vw":122.7575},{"c":122.84,"h":122.84,"l":122.66,"n":84,"o":122.72,"t":"2026-10-16T15:05:00Z","v":3942,"vw":122.728407},{"c":122.9,"h":122.98,"l":122.855,"n":87,"o":122.855,"t":"2026-10-16T15:10:00Z","v":1503,"vw":122.92875},{"c":122.9,"h":123,"l":122.83,"n":109,"o":123,"t":"2026-10-16T15:15:00Z","v":2027,"vw":122.882005},{"c":122.74,"h":122.95,"l":122.74,"n":60,"o":122.95,"t":"2026-10-16T15:20:00Z","v":1144,"vw":122.860896},{"c":122.32,"h":122.64,"l":122.32,"n":120,"o":122.64,"t":"2026-10-16T15:25:00Z","v":2103,"vw":122.476},{"c":122.465,"h":122.58,"l":122.28,"n":91,"o":122.28,"t":"2026-10-16T15:30:00Z","v":13455,"vw":122.552986},{"c":122.45,"h":122.465,"l":122.45,"n":40,"o":122.465,"t":"2026-10-16T15:35:00Z","v":749,"vw":122.4575},{"c":122.035,"h":122.445,"l":122.035,"n":52,"o":122.445,"t":"2026-10-16T15:40:00Z","v":1081,"vw":122.183333},{"c":122.025,"h":122.23,"l":121.96,"n":117,"o":122.035,"t":"2026-10-16T15:45:00Z","v":3683,"vw":122.081428},{"c":121.81,"h":122.07,"l":121.81,"n":51,"o":121.895,"t":"2026-10-16T15:50:00Z","v":1209,"vw":121.905},{"c":121.635,"h":121.66,"l":121.635,"n":28,"o":121.66,"t":"2026-10-16T15:55:00Z","v":574,"vw":121.6475},{"c":121.94,"h":122.0104,"l":121.85,"n":123,"o":121.85,"t":"2026-10-16T16:00:00Z","v":7483,"vw":121.956109},{"c":122,"h":122.005,"l":122,"n":44,"o":122.005,"t":"2026-10-16T16:05:00Z","v":587,"vw":122.0025},{"c":121.935,"h":121.965,"l":121.9,"n":149,"o":121.965,"t":"2026-10-16T16:10:00Z","v":2013,"vw":121.942216},{"c":121.75,"h":122.03,"l":121.75,"n":89,"o":122.03,"t":"2026-10-16T16:15:00Z","v":1600,"vw":121.845},{"c":121.84,"h":121.84,"l":121.78,"n":39,"o":121.78,"t":"2026-10-16T16:20:00Z","v":1611,"vw":121.820021},{"c":121.66,"h":121.76,"l":121.62,"n":80,"o":121.76,"t":"2026-10-16T16:25:00Z","v":1773,"vw":121.6725},{"c":121.705,"h":121.73,"l":121.565,"n":48,"o":121.565,"t":"2026-10-16T16:30:00Z","v":1774,"vw":121.693051},{"c":121.43,"h":121.59,"l":121.43,"n":66,"o":121.59,"t":"2026-10-16T16:35:00Z","v":1464,"vw":121.506667},{"c":121.6,"h":121.6,"l":121.5,"n":41,"o":121.5,"t":"2026-10-16T16:40:00Z","v":939,"vw":121.563333},{"c":121.46,"h":121.55,"l":121.46,"n":73,"o":121.55,"t":"2026-10-16T16:45:00Z","v":1053,"vw":121.505},{"c":121.1,"h":121.28,"l":121.075,"n":134,"o":121.28,"t":"2026-10-16T16:50:00Z","v":2608,"vw":121.180069},{"c":121.105,"h":121.105,"l":121.105,"n":30,"o":121.105,"t":"2026-10-16T16:55:00Z","v":511,"vw":121.105},{"c":120.815,"h":121.14,"l":120.68,"n":122,"o":121.14,"t":"2026-10-16T17:00:00Z","v":3173,"vw":120.892761},{"c":120.895,"h":120.98,"l":120.895,"n":86,"o":120.92,"t":"2026-10-16T17:05:00Z","v":1775,"vw":120.924173},{"c":121.07,"h":121.07,"l":120.97,"n":59,"o":121.01,"t":"2026-10-16T17:10:00Z","v":1089,"vw":121.008938},{"c":120.84,"h":120.9,"l":120.84,"n":44,"o":120.9,"t":"2026-10-16T17:15:00Z","v":1063,"vw":120.87},{"c":120.86,"h":120.905,"l":120.705,"n":89,"o":120.905,"t":"2026-10-16T17:20:00Z","v":2253,"vw":120.840625},{"c":121.03,"h":121.05,"l":120.885,"n":113,"o":120.93,"t":"2026-10-16T17:25:00Z","v":1513,"vw":120.971607},{"c":121.03,"h":121.265,"l":121.03,"n":55,"o":121.115,"t":"2026-10-16T17:30:00Z","v":3342,"vw":121.137547},{"c":121.11,"h":121.13,"l":121.03,"n":51,"o":121.13,"t":"2026-10-16T17:35:00Z","v":802,"vw":121.093911},{"c":121.39,"h":121.39,"l":120.9757,"n":129,"o":121.01,"t":"2026-10-16T17:40:00Z","v":3110,"vw":121.214665},{"c":121.18,"h":121.435,"l":121.18,"n":83,"o":121.435,"t":"2026-10-16T17:45:00Z","v":1913,"vw":121.343582},{"c":121.18,"h":121.215,"l":121.18,"n":61,"o":121.19,"t":"2026-10-16T17:50:00Z","v":1383,"vw":121.196774},{"c":121.18,"h":121.18,"l":120.98,"n":62,"o":121.075,"t":"2026-10-16T17:55:00Z","v":1659,"vw":121.096754},{"c":120.575,"h":120.74,"l":120.575,"n":61,"o":120.725,"t":"2026-10-16T18:00:00Z","v":1653,"vw":120.674558},{"c":120.265,"h":120.57,"l":120.2,"n":172,"o":120.57,"t":"2026-10-16T18:05:00Z","v":9881,"vw":120.483338},{"c":120.335,"h":120.36,"l":120.215,"n":85,"o":120.215,"t":"2026-10-16T18:10:00Z","v":2404,"vw":120.331982},{"c":120.17,"h":120.315,"l":120.17,"n":42,"o":120.315,"t":"2026-10-16T18:15:00Z","v":981,"vw":120.25},{"c":119.97,"h":120.16,"l":119.915,"n":165,"o":120.0101,"t":"2026-10-16T18:20:00Z","v":4638,"vw":119.989099},{"c":119.96,"h":119.96,"l":119.84,"n":82,"o":119.88,"t":"2026-10-16T18:25:00Z","v":2486,"vw":119.874748},{"c":120.08,"h":120.15,"l":119.935,"n":96,"o":119.95,"t":"2026-10-16T18:30:00Z","v":2424,"vw":120.055643},{"c":120.09,"h":120.09,"l":119.79,"n":216,"o":120.01,"t":"2026-10-16T18:35:00Z","v":8977,"vw":119.930179},{"c":119.995,"h":120.0025,"l":119.96,"n":120,"o":119.96,"t":"2026-10-16T18:40:00Z","v":4108,"vw":119.984093},{"c":120.12,"h":120.195,"l":120.015,"n":157,"o":120.015,"t":"2026-10-16T18:45:00Z","v":6107,"vw":120.12551},{"c":119.98,"h":120.13,"l":119.95,"n":214,"o":120.12,"t":"2026-10-16T18:50:00Z","v":8558,"vw":120.056449},{"c":119.8,"h":119.84,"l":119.72,"n":222,"o":119.81,"t":"2026-10-16T18:55:00Z","v":13178,"vw":119.801943},{"c":119.94,"h":119.99,"l":119.775,"n":205,"o":119.92,"t":"2026-10-16T19:00:00Z","v":6489,"vw":119.848816},{"c":119.52,"h":119.83,"l":119.49,"n":168,"o":119.83,"t":"2026-10-16T19:05:00Z","v":3551,"vw":119.62665},{"c":119.985,"h":119.985,"l":119.41,"n":192,"o":119.425,"t":"2026-10-16T19:10:00Z","v":5702,"vw":119.608818},{"c":120.07,"h":120.08,"l":119.95,"n":173,"o":120.005,"t":"2026-10-16T19:15:00Z","v":3007,"vw":120.028407},{"c":120.18,"h":120.18,"l":120.005,"n":103,"o":120.01,"t":"2026-10-16T19:20:00Z","v":1502,"vw":120.1075},{"c":120.1075,"h":120.19,"l":120.03,"n":203,"o":120.165,"t":"2026-10-16T19:25:00Z","v":3772,"vw":120.135513},{"c":120.28,"h":120.29,"l":120.03,"n":176,"o":120.03,"t":"2026-10-16T19:30:00Z","v":4564,"vw":120.210531},{"c":120.33,"h":120.34,"l":120.17,"n":203,"o":120.27,"t":"2026-10-16T19:35:00Z","v":5028,"vw":120.25069},{"c":120.185,"h":120.255,"l":120.15,"n":217,"o":120.22,"t":"2026-10-16T19:40:00Z","v":3523,"vw":120.206819},{"c":120.245,"h":120.3,"l":120.13,"n":279,"o":120.13,"t":"2026-10-16T19:45:00Z","v":6799,"vw":120.239272},{"c":120.07,"h":120.28,"l":120.07,"n":390,"o":120.23,"t":"2026-10-16T19:50:00Z","v":9827,"vw":120.211331},{"c":119.98,"h":120.07,"l":119.77,"n":1822,"o":120.07,"t":"2026-10-16T19:55:00Z","v":62923,"vw":119.939364},{"c":120.01,"h":120.07,"l":120.01,"n":52,"o":120.07,"t":"2026-10-16T20:00:00Z","v":144032,"vw":120.010055},{"c":120.01,"h":120.01,"l":120.01,"n":1,"o":120.01,"t":"2026-10-16T20:40:00Z","v":147,"vw":120.01},{"c":120.01,"h":120.01,"l":120.01,"n":12,"o":120.01,"t":"2026-10-19T11:15:00Z","v":519,"vw":120.01},{"c":120.01,"h":120.01,"l":120.01,"n":1,"o":120.01,"t":"2026-10-19T11:20:00Z","v":500,"vw":120.01},{"c":120.0526,"h":120.84,"l":119.205,"n":37,"o":120.03,"t":"2026-10-19T13:30:00Z","v":4267,"vw":119.811219},{"c":119.915,"h":119.915,"l":119.915,"n":4,"o":119.915,"t":"2026-10-19T13:35:00Z","v":114,"vw":119.915},{"c":119.8,"h":119.91,"l":119.8,"n":17,"o":119.9,"t":"2026-10-19T13:40:00Z","v":505,"vw":119.87},{"c":119.38,"h":119.77,"l":119.38,"n":44,"o":119.77,"t":"2026-10-19T13:45:00Z","v":1192,"vw":119.65},{"c":118.94,"h":119.445,"l":118.67,"n":73,"o":119.19,"t":"2026-10-19T13:50:00Z","v":1616,"vw":119.037222},{"c":119.61,"h":119.81,"l":118.94,"n":119,"o":119.41,"t":"2026-10-19T13:55:00Z","v":5929,"vw":119.417164},{"c":119.39,"h":119.39,"l":119.39,"n":5,"o":119.39,"t":"2026-10-19T14:00:00Z","v":121,"vw":119.39},{"c":119.705,"h":119.705,"l":119.4101,"n":38,"o":119.42,"t":"2026-10-19T14:05:00Z","v":1117,"vw":119.512893},{"c":119.95,"h":119.95,"l":119.43,"n":26,"o":119.43,"t":"2026-10-19T14:10:00Z","v":561,"vw":119.61},{"c":120.05,"h":120.05,"l":119.56,"n":124,"o":119.56,"t":"2026-10-19T14:15:00Z","v":3894,"vw":119.905905},{"c":119.7,"h":119.925,"l":119.7,"n":38,"o":119.83,"t":"2026-10-19T14:20:00Z","v":726,"vw":119.818333},{"c":119.86,"h":119.87,"l":119.75,"n":28,"o":119.81,"t":"2026-10-19T14:25:00Z","v":823,"vw":119.8225},{"c":119.74,"h":119.75,"l":119.74,"n":39,"o":119.75,"t":"2026-10-19T14:30:00Z","v":784,"vw":119.745},{"c":119.815,"h":119.815,"l":119.81,"n":39,"o":119.81,"t":"2026-10-19T14:35:00Z","v":701,"vw":119.813333},{"c":119.84,"h":119.84,"l":119.66,"n":101,"o":119.66,"t":"2026-10-19T14:40:00Z","v":2036,"vw":119.789668},{"c":119.815,"h":119.89,"l":119.815,"n":49,"o":119.89,"t":"2026-10-19T14:45:00Z","v":1213,"vw":119.8725},{"c":119.765,"h":119.77,"l":119.75,"n":38,"o":119.76,"t":"2026-10-19T14:50:00Z","v":807,"vw":119.759285},{"c":119.78,"h":119.78,"l":119.64,"n":42,"o":119.64,"t":"2026-10-19T14:55:00Z","v":733,"vw":119.68375},{"c":119.99,"h":119.99,"l":119.82,"n":98,"o":119.855,"t":"2026-10-19T15:00:00Z","v":2153,"vw":119.921154},{"c":120.045,"h":120.11,"l":119.98,"n":91,"o":119.995,"t":"2026-10-19T15:05:00Z","v":2686,"vw":120.018777},{"c":120.305,"h":120.32,"l":120.14,"n":113,"o":120.15,"t":"2026-10-19T15:10:00Z","v":2373,"vw":120.213182},{"c":120.29,"h":120.335,"l":120.29,"n":78,"o":120.335,"t":"2026-10-19T15:15:00Z","v":1680,"vw":120.324144},{"c":120.31,"h":120.31,"l":120.17,"n":61,"o":120.17,"t":"2026-10-19T15:20:00Z","v":756,"vw":120.251667},{"c":120.08,"h":120.23,"l":120.08,"n":67,"o":120.23,"t":"2026-10-19T15:25:00Z","v":1617,"vw":120.174},{"c":120.23,"h":120.23,"l":120.15,"n":50,"o":120.18,"t":"2026-10-19T15:30:00Z","v":772,"vw":120.19125},{"c":120.215,"h":120.3,"l":120.215,"n":55,"o":120.29,"t":"2026-10-19T15:35:00Z","v":1352,"vw":120.263508},{"c":120.215,"h":120.215,"l":120.215,"n":18,"o":120.215,"t":"2026-10-19T15:40:00Z","v":240,"vw":120.215},{"c":120.19,"h":120.195,"l":120.13,"n":50,"o":120.14,"t":"2026-10-19T15:45:00Z","v":1162,"vw":120.16375},{"c":120.025,"h":120.195,"l":120.025,"n":68,"o":120.195,"t":"2026-10-19T15:50:00Z","v":1378,"vw":120.145625},{"c":119.93,"h":120.19,"l":119.93,"n":26,"o":120.19,"t":"2026-10-19T15:55:00Z","v":792,"vw":120.125},{"c":119.59,"h":119.87,"l":119.51,"n":122,"o":119.87,"t":"2026-10-19T16:00:00Z","v":1622,"vw":119.635714},{"c":119.52,"h":119.595,"l":119.52,"n":33,"o":119.595,"t":"2026-10-19T16:05:00Z","v":658,"vw":119.576297},{"c":119.58,"h":119.58,"l":119.47,"n":94,"o":119.51,"t":"2026-10-19T16:10:00Z","v":1649,"vw":119.5325},{"c":119.55,"h":119.55,"l":119.55,"n":41,"o":119.55,"t":"2026-10-19T16:15:00Z","v":535,"vw":119.55},{"c":119.58,"h":119.6399,"l":119.515,"n":68,"o":119.52,"t":"2026-10-19T16:20:00Z","v":1733,"vw":119.557254},{"c":119.66,"h":119.66,"l":119.585,"n":93,"o":119.585,"t":"2026-10-19T16:25:00Z","v":2348,"vw":119.637105},{"c":119.56,"h":119.68,"l":119.56,"n":128,"o":119.68,"t":"2026-10-19T16:30:00Z","v":3690,"vw":119.634141},{"c":119.72,"h":119.72,"l":119.69,"n":74,"o":119.69,"t":"2026-10-19T16:35:00Z","v":1826,"vw":119.71},{"c":119.865,"h":119.865,"l":119.71,"n":46,"o":119.84,"t":"2026-10-19T16:40:00Z","v":1250,"vw":119.8175},{"c":119.885,"h":119.885,"l":119.8,"n":44,"o":119.8,"t":"2026-10-19T16:45:00Z","v":944,"vw":119.828333},{"c":119.885,"h":119.97,"l":119.875,"n":58,"o":119.97,"t":"2026-10-19T16:50:00Z","v":1016,"vw":119.899},{"c":119.815,"h":119.85,"l":119.8,"n":76,"o":119.81,"t":"2026-10-19T16:55:00Z","v":1341,"vw":119.822857},{"c":119.64,"h":119.81,"l":119.64,"n":94,"o":119.81,"t":"2026-10-19T17:00:00Z","v":2172,"vw":119.729286},{"c":119.67,"h":119.73,"l":119.605,"n":51,"o":119.605,"t":"2026-10-19T17:05:00Z","v":991,"vw":119.65944},{"c":119.66,"h":119.73,"l":119.66,"n":89,"o":119.67,"t":"2026-10-19T17:10:00Z","v":1864,"vw":119.703636},{"c":119.825,"h":119.825,"l":119.7,"n":56,"o":119.7,"t":"2026-10-19T17:15:00Z","v":1336,"vw":119.741},{"c":119.81,"h":119.81,"l":119.75,"n":50,"o":119.75,"t":"2026-10-19T17:20:00Z","v":1036,"vw":119.795},{"c":119.75,"h":119.84,"l":119.745,"n":106,"o":119.81,"t":"2026-10-19T17:25:00Z","v":4635,"vw":119.824392},{"c":119.565,"h":119.775,"l":119.565,"n":100,"o":119.7674,"t":"2026-10-19T17:30:00Z","v":8142,"vw":119.683609},{"c":119.715,"h":119.72,"l":119.425,"n":132,"o":119.425,"t":"2026-10-19T17:35:00Z","v":5297,"vw":119.542459},{"c":119.925,"h":119.925,"l":119.71,"n":73,"o":119.71,"t":"2026-10-19T17:40:00Z","v":1214,"vw":119.800678},{"c":119.57,"h":119.9,"l":119.57,"n":115,"o":119.9,"t":"2026-10-19T17:45:00Z","v":2389,"vw":119.726154},{"c":119.72,"h":119.74,"l":119.66,"n":54,"o":119.66,"t":"2026-10-19T17:55:00Z","v":1898,"vw":119.679942},{"c":119.935,"h":119.945,"l":119.83,"n":72,"o":119.87,"t":"2026-10-19T18:00:00Z","v":7358,"vw":119.836103},{"c":119.75,"h":119.92,"l":119.75,"n":107,"o":119.915,"t":"2026-10-19T18:05:00Z","v":2895,"vw":119.823214},{"c":119.765,"h":119.765,"l":119.765,"n":23,"o":119.765,"t":"2026-10-19T18:10:00Z","v":233,"vw":119.765},{"c":119.71,"h":119.765,"l":119.71,"n":55,"o":119.71,"t":"2026-10-19T18:15:00Z","v":1002,"vw":119.736},{"c":119.665,"h":119.74,"l":119.665,"n":89,"o":119.71,"t":"2026-10-19T18:20:00Z","v":1728,"vw":119.691667},{"c":119.635,"h":119.665,"l":119.58,"n":78,"o":119.61,"t":"2026-10-19T18:25:00Z","v":2127,"vw":119.630081},{"c":119.6125,"h":119.67,"l":119.5,"n":118,"o":119.6,"t":"2026-10-19T18:30:00Z","v":3354,"vw":119.59625},{"c":119.63,"h":119.63,"l":119.57,"n":83,"o":119.57,"t":"2026-10-19T18:35:00Z","v":1132,"vw":119.6175},{"c":119.63,"h":119.63,"l":119.58,"n":17,"o":119.58,"t":"2026-10-19T18:40:00Z","v":442,"vw":119.605},{"c":119.85,"h":119.9,"l":119.67,"n":70,"o":119.68,"t":"2026-10-19T18:45:00Z","v":2010,"vw":119.748077},{"c":119.9,"h":119.9,"l":119.77,"n":77,"o":119.83,"t":"2026-10-19T18:50:00Z","v":1751,"vw":119.842097},{"c":119.58,"h":119.835,"l":119.58,"n":170,"o":119.835,"t":"2026-10-19T18:55:00Z","v":4386,"vw":119.714433},{"c":119.805,"h":119.805,"l":119.62,"n":142,"o":119.62,"t":"2026-10-19T19:00:00Z","v":4100,"vw":119.726885},{"c":119.5725,"h":119.65,"l":119.4025,"n":151,"o":119.65,"t":"2026-10-19T19:05:00Z","v":4060,"vw":119.556667},{"c":119.605,"h":119.605,"l":119.6,"n":28,"o":119.6,"t":"2026-10-19T19:10:00Z","v":580,"vw":119.603276},{"c":119.61,"h":119.665,"l":119.61,"n":55,"o":119.665,"t":"2026-10-19T19:15:00Z","v":1216,"vw":119.65627},{"c":119.87,"h":119.87,"l":119.735,"n":123,"o":119.75,"t":"2026-10-19T19:20:00Z","v":2947,"vw":119.771351},{"c":119.91,"h":120.035,"l":119.89,"n":223,"o":119.91,"t":"2026-10-19T19:25:00Z","v":5459,"vw":119.939844},{"c":119.88,"h":119.92,"l":119.835,"n":177,"o":119.915,"t":"2026-10-19T19:30:00Z","v":4918,"vw":119.900962},{"c":119.905,"h":119.94,"l":119.9,"n":131,"o":119.915,"t":"2026-10-19T19:35:00Z","v":2188,"vw":119.918889},{"c":119.74,"h":119.91,"l":119.69,"n":234,"o":119.9,"t":"2026-10-19T19:40:00Z","v":6390,"vw":119.791286},{"c":120,"h":120.01,"l":119.72,"n":150,"o":119.72,"t":"2026-10-19T19:45:00Z","v":3532,"vw":119.874082},{"c":119.95,"h":120.08,"l":119.845,"n":368,"o":119.88,"t":"2026-10-19T19:50:00Z","v":10917,"vw":119.943107},{"c":119.8,"h":119.96,"l":119.62,"n":1105,"o":119.96,"t":"2026-10-19T19:55:00Z","v":34392,"vw":119.743524},{"c":119.76,"h":119.76,"l":119.76,"n":44,"o":119.76,"t":"2026-10-19T20:00:00Z","v":66382,"vw":119.76},{"c":119,"h":119,"l":117.74,"n":49,"o":118.59,"t":"2026-10-19T20:15:00Z","v":3052,"vw":118.35442},{"c":119.3,"h":119.3,"l":119.3,"n":7,"o":119.3,"t":"2026-10-20T08:15:00Z","v":555,"vw":119.3},{"c":119.3,"h":119.3,"l":119.3,"n":8,"o":119.3,"t":"2026-10-20T09:00:00Z","v":604,"vw":119.3},{"c":118.45,"h":118.45,"l":117.495,"n":64,"o":117.82,"t":"2026-10-20T13:30:00Z","v":11485,"vw":117.820971},{"c":117.99,"h":118.96,"l":117.99,"n":88,"o":118.435,"t":"2026-10-20T13:35:00Z","v":3725,"vw":118.322566},{"c":118.04,"h":118.5,"l":117.96,"n":187,"o":118.455,"t":"2026-10-20T13:40:00Z","v":4740,"vw":118.143797},{"c":117.96,"h":118.29,"l":117.74,"n":190,"o":117.74,"t":"2026-10-20T13:45:00Z","v":4940,"vw":118.046668},{"c":118.055,"h":118.08,"l":117.74,"n":87,"o":117.91,"t":"2026-10-20T13:50:00Z","v":1781,"vw":117.94688},{"c":118.03,"h":118.22,"l":117.77,"n":103,"o":118.05,"t":"2026-10-20T13:55:00Z","v":3259,"vw":117.918823},{"c":117.7565,"h":118.29,"l":117.7565,"n":110,"o":118.29,"t":"2026-10-20T14:00:00Z","v":26406,"vw":118.171965},{"c":118.275,"h":118.275,"l":118.04,"n":93,"o":118.04,"t":"2026-10-20T14:05:00Z","v":1748,"vw":118.122727},{"c":118.07,"h":118.11,"l":117.785,"n":82,"o":118.035,"t":"2026-10-20T14:10:00Z","v":2194,"vw":117.883},{"c":118.39,"h":118.39,"l":118.09,"n":73,"o":118.09,"t":"2026-10-20T14:15:00Z","v":2048,"vw":118.313077},{"c":119.12,"h":119.12,"l":118.2,"n":149,"o":118.2,"t":"2026-10-20T14:20:00Z","v":3818,"vw":118.720833},{"c":119.06,"h":119.16,"l":118.75,"n":170,"o":118.925,"t":"2026-10-20T14:25:00Z","v":4612,"vw":119.014956},{"c":119.19,"h":119.28,"l":119.09,"n":40,"o":119.28,"t":"2026-10-20T14:30:00Z","v":924,"vw":119.21},{"c":118.71,"h":119.2351,"l":118.3775,"n":242,"o":119.235,"t":"2026-10-20T14:35:00Z","v":7043,"vw":118.896184},{"c":118.9,"h":118.9,"l":118.8,"n":94,"o":118.87,"t":"2026-10-20T14:40:00Z","v":1888,"vw":118.834545},{"c":118.875,"h":119.07,"l":118.8625,"n":102,"o":119.06,"t":"2026-10-20T14:45:00Z","v":6847,"vw":118.888684},{"c":119.13,"h":119.13,"l":118.89,"n":94,"o":119.025,"t":"2026-10-20T14:50:00Z","v":1725,"vw":119.023781},{"c":119.235,"h":119.285,"l":118.96,"n":207,"o":119.285,"t":"2026-10-20T14:55:00Z","v":4583,"vw":119.123539},{"c":119.435,"h":119.45,"l":119.22,"n":140,"o":119.22,"t":"2026-10-20T15:00:00Z","v":4812,"vw":119.371352},{"c":119.74,"h":119.74,"l":119.39,"n":138,"o":119.395,"t":"2026-10-20T15:05:00Z","v":1406,"vw":119.497},{"c":119.41,"h":119.765,"l":119.0475,"n":279,"o":119.765,"t":"2026-10-20T15:10:00Z","v":4567,"vw":119.398434},{"c":119.73,"h":119.73,"l":119.59,"n":70,"o":119.59,"t":"2026-10-20T15:15:00Z","v":2653,"vw":119.652006},{"c":119.495,"h":119.5,"l":119.49,"n":40,"o":119.5,"t":"2026-10-20T15:20:00Z","v":552,"vw":119.495},{"c":119.04,"h":119.47,"l":119.03,"n":208,"o":119.38,"t":"2026-10-20T15:25:00Z","v":3353,"vw":119.2515},{"c":118.88,"h":118.9406,"l":118.86,"n":124,"o":118.901,"t":"2026-10-20T15:30:00Z","v":2667,"vw":118.916374},{"c":119.03,"h":119.055,"l":118.892,"n":85,"o":118.92,"t":"2026-10-20T15:35:00Z","v":1413,"vw":118.979625},{"c":119.06,"h":119.06,"l":118.93,"n":75,"o":118.99,"t":"2026-10-20T15:40:00Z","v":1345,"vw":118.99},{"c":118.845,"h":118.99,"l":118.84,"n":59,"o":118.99,"t":"2026-10-20T15:45:00Z","v":917,"vw":118.903346},{"c":118.921,"h":118.98,"l":118.785,"n":71,"o":118.785,"t":"2026-10-20T15:50:00Z","v":1333,"vw":118.91098},{"c":118.82,"h":118.93,"l":118.82,"n":126,"o":118.88,"t":"2026-10-20T15:55:00Z","v":2061,"vw":118.874375},{"c":118.815,"h":118.905,"l":118.815,"n":118,"o":118.905,"t":"2026-10-20T16:00:00Z","v":1934,"vw":118.837188},{"c":118.99,"h":118.99,"l":118.69,"n":193,"o":118.815,"t":"2026-10-20T16:05:00Z","v":4703,"vw":118.776117},{"c":118.905,"h":118.96,"l":118.905,"n":67,"o":118.96,"t":"2026-10-20T16:10:00Z","v":799,"vw":118.9325},{"c":118.83,"h":118.935,"l":118.83,"n":99,"o":118.935,"t":"2026-10-20T16:15:00Z","v":1314,"vw":118.8925},{"c":118.77,"h":118.87,"l":118.77,"n":123,"o":118.83,"t":"2026-10-20T16:20:00Z","v":1560,"vw":118.825},{"c":118.88,"h":118.88,"l":118.76,"n":70,"o":118.78,"t":"2026-10-20T16:25:00Z","v":1293,"vw":118.7975},{"c":118.945,"h":118.955,"l":118.945,"n":21,"o":118.95,"t":"2026-10-20T16:30:00Z","v":464,"vw":118.95},{"c":119.34,"h":119.34,"l":118.965,"n":125,"o":118.965,"t":"2026-10-20T16:35:00Z","v":2501,"vw":119.192778},{"c":119.3,"h":119.31,"l":119.18,"n":157,"o":119.189,"t":"2026-10-20T16:40:00Z","v":3001,"vw":119.235286},{"c":119.315,"h":119.43,"l":119.315,"n":46,"o":119.43,"t":"2026-10-20T16:45:00Z","v":1280,"vw":119.38686},{"c":119.28,"h":119.54,"l":119.28,"n":177,"o":119.46,"t":"2026-10-20T16:50:00Z","v":2598,"vw":119.398922},{"c":119.35,"h":119.36,"l":119.35,"n":85,"o":119.36,"t":"2026-10-20T16:55:00Z","v":1214,"vw":119.353333},{"c":119.4,"h":119.4,"l":119.268,"n":79,"o":119.268,"t":"2026-10-20T17:00:00Z","v":1445,"vw":119.3316},{"c":119.42,"h":119.42,"l":119.42,"n":32,"o":119.42,"t":"2026-10-20T17:05:00Z","v":433,"vw":119.42},{"c":119.35,"h":119.3727,"l":119.35,"n":107,"o":119.35,"t":"2026-10-20T17:10:00Z","v":1168,"vw":119.359511},{"c":119.35,"h":119.38,"l":119.33,"n":92,"o":119.36,"t":"2026-10-20T17:15:00Z","v":1565,"vw":119.3575},{"c":119.515,"h":119.515,"l":119.34,"n":103,"o":119.37,"t":"2026-10-20T17:20:00Z","v":2415,"vw":119.385769},{"c":119.2823,"h":119.51,"l":119.2823,"n":71,"o":119.51,"t":"2026-10-20T17:25:00Z","v":1169,"vw":119.387128},{"c":119.31,"h":119.425,"l":119.31,"n":190,"o":119.41,"t":"2026-10-20T17:30:00Z","v":3761,"vw":119.374465},{"c":119.36,"h":119.48,"l":119.35,"n":127,"o":119.38,"t":"2026-10-20T17:35:00Z","v":2785,"vw":119.388081},{"c":119.81,"h":119.82,"l":119.38,"n":127,"o":119.38,"t":"2026-10-20T17:40:00Z","v":3293,"vw":119.543411},{"c":119.77,"h":119.785,"l":119.68,"n":118,"o":119.78,"t":"2026-10-20T17:45:00Z","v":2995,"vw":119.731154},{"c":119.93,"h":119.93,"l":119.8,"n":54,"o":119.8,"t":"2026-10-20T17:50:00Z","v":641,"vw":119.865},{"c":119.79,"h":119.87,"l":119.787,"n":95,"o":119.87,"t":"2026-10-20T17:55:00Z","v":1266,"vw":119.822745},{"c":119.98,"h":119.98,"l":119.79,"n":96,"o":119.79,"t":"2026-10-20T18:00:00Z","v":3366,"vw":119.882503},{"c":119.855,"h":119.9,"l":119.855,"n":92,"o":119.9,"t":"2026-10-20T18:05:00Z","v":1970,"vw":119.88},{"c":119.69,"h":119.79,"l":119.515,"n":141,"o":119.77,"t":"2026-10-20T18:10:00Z","v":3492,"vw":119.68632},{"c":119.425,"h":119.72,"l":119.425,"n":118,"o":119.7,"t":"2026-10-20T18:15:00Z","v":3683,"vw":119.549945},{"c":119.155,"h":119.48,"l":119.155,"n":156,"o":119.45,"t":"2026-10-20T18:20:00Z","v":3561,"vw":119.29245},{"c":119.205,"h":119.27,"l":119.205,"n":44,"o":119.22,"t":"2026-10-20T18:25:00Z","v":1362,"vw":119.234286},{"c":119.395,"h":119.395,"l":119.245,"n":74,"o":119.245,"t":"2026-10-20T18:30:00Z","v":1600,"vw":119.289118},{"c":119.35,"h":119.43,"l":119.29,"n":123,"o":119.345,"t":"2026-10-20T18:35:00Z","v":5204,"vw":119.383358},{"c":119.33,"h":119.395,"l":119.32,"n":105,"o":119.395,"t":"2026-10-20T18:40:00Z","v":1673,"vw":119.3375},{"c":119.41,"h":119.56,"l":119.33,"n":86,"o":119.33,"t":"2026-10-20T18:45:00Z","v":2007,"vw":119.403},{"c":119.435,"h":119.435,"l":119.29,"n":168,"o":119.425,"t":"2026-10-20T18:50:00Z","v":4296,"vw":119.36878},{"c":119.68,"h":119.68,"l":119.35,"n":176,"o":119.351,"t":"2026-10-20T18:55:00Z","v":5516,"vw":119.482048},{"c":119.4,"h":119.66,"l":119.4,"n":238,"o":119.66,"t":"2026-10-20T19:00:00Z","v":9033,"vw":119.546507},{"c":119.485,"h":119.56,"l":119.395,"n":123,"o":119.395,"t":"2026-10-20T19:05:00Z","v":2559,"vw":119.485652},{"c":119.485,"h":119.505,"l":119.415,"n":115,"o":119.485,"t":"2026-10-20T19:10:00Z","v":2013,"vw":119.48},{"c":119.62,"h":119.65,"l":119.485,"n":116,"o":119.485,"t":"2026-10-20T19:15:00Z","v":3394,"vw":119.540955},{"c":119.635,"h":119.73,"l":119.565,"n":162,"o":119.73,"t":"2026-10-20T19:20:00Z","v":3297,"vw":119.608564},{"c":119.69,"h":119.71,"l":119.635,"n":146,"o":119.635,"t":"2026-10-20T19:25:00Z","v":2757,"vw":119.682893},{"c":119.905,"h":119.94,"l":119.66,"n":211,"o":119.705,"t":"2026-10-20T19:30:00Z","v":5883,"vw":119.786858},{"c":119.86,"h":119.91,"l":119.77,"n":233,"o":119.91,"t":"2026-10-20T19:35:00Z","v":7079,"vw":119.813937},{"c":119.95,"h":119.95,"l":119.83,"n":278,"o":119.865,"t":"2026-10-20T19:40:00Z","v":6508,"vw":119.886098},{"c":120.24,"h":120.24,"l":119.86,"n":303,"o":119.86,"t":"2026-10-20T19:45:00Z","v":9216,"vw":120.033088},{"c":120.15,"h":120.24,"l":120.061,"n":344,"o":120.24,"t":"2026-10-20T19:50:00Z","v":12602,"vw":120.139253},{"c":120.04,"h":120.23,"l":119.94,"n":1426,"o":120.08,"t":"2026-10-20T19:55:00Z","v":54794,"vw":120.100394},{"c":119.99,"h":119.99,"l":119.99,"n":34,"o":119.99,"t":"2026-10-20T20:00:00Z","v":107850,"vw":119.99},{"c":119.7,"h":119.99,"l":119.7,"n":13,"o":119.99,"t":"2026-10-21T10:15:00Z","v":939,"vw":119.858297},{"c":119.99,"h":119.99,"l":119.99,"n":1,"o":119.99,"t":"2026-10-21T10:35:00Z","v":500,"vw":119.99},{"c":120.51,"h":120.51,"l":120.51,"n":6,"o":120.51,"t":"2026-10-21T11:45:00Z","v":375,"vw":120.51},{"c":120.71,"h":120.71,"l":120.71,"n":3,"o":120.71,"t":"2026-10-21T13:25:00Z","v":302,"vw":120.71},{"c":119.57,"h":119.87,"l":119.34,"n":16,"o":119.87,"t":"2026-10-21T13:30:00Z","v":3214,"vw":119.785303},{"c":119.05,"h":119.05,"l":119.05,"n":5,"o":119.05,"t":"2026-10-21T13:35:00Z","v":133,"vw":119.05},{"c":118.64,"h":119.125,"l":118.64,"n":54,"o":118.68,"t":"2026-10-21T13:40:00Z","v":1394,"vw":118.787143},{"c":118.895,"h":119.35,"l":118.895,"n":24,"o":119.18,"t":"2026-10-21T13:45:00Z","v":764,"vw":119.222907},{"c":119.58,"h":119.58,"l":119.355,"n":42,"o":119.355,"t":"2026-10-21T13:50:00Z","v":872,"vw":119.41875},{"c":119.58,"h":120.15,"l":119.58,"n":13,"o":120.15,"t":"2026-10-21T13:55:00Z","v":304,"vw":119.865},{"c":118.475,"h":119.665,"l":118.475,"n":93,"o":119.665,"t":"2026-10-21T14:00:00Z","v":2415,"vw":118.95198},{"c":118.345,"h":118.35,"l":118.085,"n":64,"o":118.29,"t":"2026-10-21T14:05:00Z","v":2014,"vw":118.315625},{"c":118.27,"h":118.27,"l":117.82,"n":92,"o":118.18,"t":"2026-10-21T14:10:00Z","v":3822,"vw":118.18801},{"c":117.935,"h":118.4764,"l":117.64,"n":129,"o":118.315,"t":"2026-10-21T14:15:00Z","v":5911,"vw":118.178549},{"c":117.65,"h":118.2,"l":117.65,"n":320,"o":117.94,"t":"2026-10-21T14:20:00Z","v":20236,"vw":117.783603},{"c":117.71,"h":117.805,"l":117.625,"n":98,"o":117.64,"t":"2026-10-21T14:25:00Z","v":3461,"vw":117.679716},{"c":117.83,"h":118,"l":117.67,"n":281,"o":117.7525,"t":"2026-10-21T14:30:00Z","v":22054,"vw":117.752733},{"c":117.765,"h":117.87,"l":117.72,"n":59,"o":117.87,"t":"2026-10-21T14:35:00Z","v":1226,"vw":117.8125},{"c":117.9198,"h":117.9198,"l":117.76,"n":60,"o":117.76,"t":"2026-10-21T14:40:00Z","v":1228,"vw":117.800505},{"c":117.795,"h":117.795,"l":117.795,"n":15,"o":117.795,"t":"2026-10-21T14:45:00Z","v":305,"vw":117.795},{"c":117.69,"h":117.83,"l":117.65,"n":124,"o":117.65,"t":"2026-10-21T14:50:00Z","v":7041,"vw":117.710493},{"c":117.67,"h":117.695,"l":117.67,"n":45,"o":117.695,"t":"2026-10-21T14:55:00Z","v":837,"vw":117.6825},{"c":117.545,"h":117.545,"l":117.46,"n":78,"o":117.46,"t":"2026-10-21T15:00:00Z","v":1561,"vw":117.500769},{"c":117.68,"h":117.69,"l":117.68,"n":67,"o":117.69,"t":"2026-10-21T15:05:00Z","v":2000,"vw":117.688006},{"c":117.72,"h":117.72,"l":117.71,"n":17,"o":117.71,"t":"2026-10-21T15:10:00Z","v":403,"vw":117.715},{"c":117.79,"h":117.79,"l":117.755,"n":59,"o":117.78,"t":"2026-10-21T15:15:00Z","v":1355,"vw":117.772},{"c":117.81,"h":117.81,"l":117.795,"n":54,"o":117.8,"t":"2026-10-21T15:20:00Z","v":809,"vw":117.80125},{"c":118.205,"h":118.205,"l":117.66,"n":199,"o":117.71,"t":"2026-10-21T15:25:00Z","v":5891,"vw":117.83228},{"c":118.205,"h":118.21,"l":118.08,"n":54,"o":118.21,"t":"2026-10-21T15:30:00Z","v":1591,"vw":118.116428},{"c":118.02,"h":118.145,"l":118.02,"n":86,"o":118.06,"t":"2026-10-21T15:35:00Z","v":2683,"vw":118.051137},{"c":118.035,"h":118.035,"l":118.035,"n":10,"o":118.035,"t":"2026-10-21T15:40:00Z","v":148,"vw":118.035},{"c":118.07,"h":118.1599,"l":118.055,"n":31,"o":118.1599,"t":"2026-10-21T15:45:00Z","v":879,"vw":118.105027},{"c":118.35,"h":118.35,"l":118.2,"n":84,"o":118.205,"t":"2026-10-21T15:50:00Z","v":2337,"vw":118.234581},{"c":118.355,"h":118.355,"l":118.355,"n":5,"o":118.355,"t":"2026-10-21T15:55:00Z","v":180,"vw":118.355},{"c":118.11,"h":118.235,"l":118.11,"n":82,"o":118.23,"t":"2026-10-21T16:00:00Z","v":2200,"vw":118.186748},{"c":118.1075,"h":118.1075,"l":118.05,"n":48,"o":118.05,"t":"2026-10-21T16:05:00Z","v":1143,"vw":118.069167},{"c":118.23,"h":118.23,"l":118.11,"n":55,"o":118.11,"t":"2026-10-21T16:10:00Z","v":1363,"vw":118.206471},{"c":118.31,"h":118.31,"l":118.21,"n":24,"o":118.21,"t":"2026-10-21T16:15:00Z","v":535,"vw":118.26},{"c":118.195,"h":118.28,"l":118.12,"n":113,"o":118.22,"t":"2026-10-21T16:20:00Z","v":3345,"vw":118.162778},{"c":118.13,"h":118.22,"l":118.13,"n":70,"o":118.21,"t":"2026-10-21T16:25:00Z","v":1950,"vw":118.160417},{"c":118.18,"h":118.18,"l":118.18,"n":11,"o":118.18,"t":"2026-10-21T16:30:00Z","v":257,"vw":118.18},{"c":118.81,"h":118.81,"l":118.07,"n":307,"o":118.11,"t":"2026-10-21T16:35:00Z","v":10224,"vw":118.374031},{"c":118.66,"h":118.66,"l":118.515,"n":106,"o":118.57,"t":"2026-10-21T16:40:00Z","v":2378,"vw":118.578333},{"c":118.62,"h":118.62,"l":118.5,"n":66,"o":118.605,"t":"2026-10-21T16:45:00Z","v":2292,"vw":118.592317},{"c":118.555,"h":118.715,"l":118.5,"n":112,"o":118.615,"t":"2026-10-21T16:50:00Z","v":2164,"vw":118.572778},{"c":118.235,"h":118.43,"l":118.235,"n":124,"o":118.43,"t":"2026-10-21T17:00:00Z","v":2639,"vw":118.32692},{"c":118.56,"h":118.56,"l":118.235,"n":75,"o":118.235,"t":"2026-10-21T17:05:00Z","v":2035,"vw":118.41886},{"c":118.485,"h":118.485,"l":118.485,"n":23,"o":118.485,"t":"2026-10-21T17:10:00Z","v":349,"vw":118.485},{"c":118.39,"h":118.605,"l":118.39,"n":74,"o":118.54,"t":"2026-10-21T17:15:00Z","v":2810,"vw":118.480484},{"c":118.345,"h":118.345,"l":118.345,"n":25,"o":118.345,"t":"2026-10-21T17:20:00Z","v":613,"vw":118.345},{"c":118.35,"h":118.35,"l":118.35,"n":11,"o":118.35,"t":"2026-10-21T17:25:00Z","v":183,"vw":118.35},{"c":118.51,"h":118.51,"l":118.36,"n":81,"o":118.36,"t":"2026-10-21T17:30:00Z","v":1418,"vw":118.454},{"c":118.385,"h":118.52,"l":118.355,"n":123,"o":118.51,"t":"2026-10-21T17:35:00Z","v":3429,"vw":118.438528},{"c":118.52,"h":118.52,"l":118.39,"n":71,"o":118.39,"t":"2026-10-21T17:40:00Z","v":1817,"vw":118.504579}],"history":[{"c":105.11,"h":108.925,"l":105.03,"n":10382,"o":108.88,"t":"2024-10-21T04:00:00Z","v":654391,"vw":105.809202},{"c":105.99,"h":106.04,"l":104.66,"n":12726,"o":105.66,"t":"2024-10-22T04:00:00Z","v":872330,"vw":105.587416},{"c":104.96,"h":106.37,"l":104.37,"n":18505,"o":105.79,"t":"2024-10-23T04:00:00Z","v":1140255,"vw":105.146946},{"c":98.17,"h":107.435,"l":97.508,"n":28903,"o":106.2,"t":"2024-10-24T04:00:00Z","v":1812844,"vw":100.168191},{"c":98.65,"h":99.63,"l":98.19,"n":17407,"o":98.6,"t":"2024-10-25T04:00:00Z","v":1063803,"vw":98.96286},{"c":100.81,"h":101.1,"l":98.88,"n":14373,"o":99.27,"t":"2024-10-28T04:00:00Z","v":593568,"vw":100.638714},{"c":99.58,"h":100.26,"l":98.57,"n":12658,"o":99.68,"t":"2024-10-29T04:00:00Z","v":491873,"vw":99.641137},{"c":97.82,"h":99.2,"l":97.26,"n":13828,"o":98.22,"t":"2024-10-30T04:00:00Z","v":591365,"vw":98.028421},{"c":95.76,"h":98.27,"l":95.63,"n":15125,"o":97.69,"t":"2024-10-31T04:00:00Z","v":711442,"vw":96.206838},{"c":96.72,"h":98.36,"l":96.08,"n":12808,"o":96.52,"t":"2024-11-01T04:00:00Z","v":499021,"vw":96.767943},{"c":96.29,"h":98.53,"l":96.23,"n":9981,"o":97.21,"t":"2024-11-04T05:00:00Z","v":442985,"vw":96.845733},{"c":95.91,"h":96.8,"l":94.57,"n":12622,"o":96.01,"t":"2024-11-05T05:00:00Z","v":516060,"vw":95.596909},{"c":96.79,"h":99.02,"l":94.285,"n":22613,"o":98.79,"t":"2024-11-06T05:00:00Z","v":1309823,"vw":95.721848},{"c":96.98,"h":99.24,"l":96.7648,"n":12586,"o":97.7,"t":"2024-11-07T05:00:00Z","v":582714,"vw":97.559633},{"c":96.31,"h":96.62,"l":95.59,"n":11659,"o":96.35,"t":"2024-11-08T05:00:00Z","v":446444,"vw":96.277459},{"c":96.95,"h":97.9,"l":96.45,"n":15415,"o":96.98,"t":"2024-11-11T05:00:00Z","v":654181,"vw":97.010507},{"c":97.51,"h":97.71,"l":95.73,"n":13099,"o":96,"t":"2024-11-12T05:00:00Z","v":819898,"vw":96.984172},{"c":98.58,"h":98.83,"l":96.3,"n":12159,"o":97.61,"t":"2024-11-13T05:00:00Z","v":754113,"vw":98.345994},{"c":96.06,"h":99.32,"l":95.93,"n":15055,"o":98.96,"t":"2024-11-14T05:00:00Z","v":832194,"vw":97.070868},{"c":95.61,"h":96.94,"l":95.1,"n":13718,"o":96.41,"t":"2024-11-15T05:00:00Z","v":746923,"vw":95.677491},{"c":95.4,"h":96.07,"l":94.36,"n":15591,"o":95.51,"t":"2024-11-18T05:00:00Z","v":818417,"vw":95.056894},{"c":92.95,"h":94.49,"l":92.86,"n":17183,"o":93.85,"t":"2024-11-19T05:00:00Z","v":878380,"vw":93.746768},{"c":93.56,"h":93.885,"l":92.14,"n":11706,"o":92.32,"t":"2024-11-20T05:00:00Z","v":581185,"vw":93.401098},{"c":96.37,"h":96.67,"l":93.235,"n":13801,"o":93.51,"t":"2024-11-21T05:00:00Z","v":623981,"vw":95.827641},{"c":97.89,"h":98.51,"l":96.61,"n":11938,"o":96.76,"t":"2024-11-22T05:00:00Z","v":561317,"vw":97.86585},{"c":100.98,"h":102.56,"l":98.955,"n":19071,"o":99.14,"t":"2024-11-25T05:00:00Z","v":1038976,"vw":101.295219},{"c":96.8,"h":99.33,"l":95.76,"n":18306,"o":98.36,"t":"2024-11-26T05:00:00Z","v":790910,"vw":96.649382},{"c":97.25,"h":98.72,"l":96.715,"n":9852,"o":97,"t":"2024-11-27T05:00:00Z","v":417900,"vw":97.251184},{"c":97.84,"h":98.11,"l":96.88,"n":4691,"o":97.33,"t":"2024-11-29T05:00:00Z","v":273673,"vw":97.630368},{"c":99.82,"h":100.15,"l":97.6,"n":15658,"o":98.18,"t":"2024-12-02T05:00:00Z","v":812554,"vw":99.491891},{"c":99.16,"h":100,"l":98.495,"n":15348,"o":99.53,"t":"2024-12-03T05:00:00Z","v":775514,"vw":99.177794},{"c":100.99,"h":101.1,"l":98.965,"n":15670,"o":99.21,"t":"2024-12-04T05:00:00Z","v":767453,"vw":100.566599},{"c":100.1,"h":102.545,"l":99.89,"n":16645,"o":101.93,"t":"2024-12-05T05:00:00Z","v":947746,"vw":100.554347},{"c":99.84,"h":101.925,"l":99.51,"n":16103,"o":101.64,"t":"2024-12-06T05:00:00Z","v":984171,"vw":100.145732},{"c":102.56,"h":104.88,"l":100.55,"n":18773,"o":101,"t":"2024-12-09T05:00:00Z","v":932643,"vw":103.375619},{"c":102.62,"h":103.41,"l":101.35,"n":15269,"o":102.97,"t":"2024-12-10T05:00:00Z","v":669503,"vw":102.479161},{"c":101.82,"h":102.54,"l":100.3054,"n":14824,"o":101.81,"t":"2024-12-11T05:00:00Z","v":956648,"vw":101.477045},{"c":99.75,"h":101.99,"l":99.73,"n":16531,"o":101.8,"t":"2024-12-12T05:00:00Z","v":806739,"vw":100.400817},{"c":98.35,"h":99.81,"l":97.38,"n":15310,"o":99.81,"t":"2024-12-13T05:00:00Z","v":740169,"vw":98.158339},{"c":95.54,"h":98.03,"l":95.41,"n":16747,"o":96.9,"t":"2024-12-16T05:00:00Z","v":976548,"vw":96.110125},{"c":94.71,"h":96.58,"l":94.67,"n":15251,"o":95,"t":"2024-12-17T05:00:00Z","v":661885,"vw":95.150183},{"c":93.01,"h":97.35,"l":92.75,"n":19515,"o":95.36,"t":"2024-12-18T05:00:00Z","v":888579,"vw":94.339368},{"c":93.19,"h":94.76,"l":91.7,"n":17802,"o":93.85,"t":"2024-12-19T05:00:00Z","v":907061,"vw":92.987471},{"c":94.78,"h":95.75,"l":92.78,"n":19415,"o":92.82,"t":"2024-12-20T05:00:00Z","v":3219017,"vw":94.760457},{"c":94.53,"h":95.14,"l":92.87,"n":12404,"o":94.09,"t":"2024-12-23T05:00:00Z","v":624248,"vw":94.254101},{"c":95.18,"h":95.32,"l":94.07,"n":5524,"o":94.92,"t":"2024-12-24T05:00:00Z","v":282377,"vw":94.977381},{"c":95,"h":96.035,"l":94.395,"n":11232,"o":94.62,"t":"2024-12-26T05:00:00Z","v":404181,"vw":95.202196},{"c":95.36,"h":96.11,"l":94.27,"n":10825,"o":94.32,"t":"2024-12-27T05:00:00Z","v":399721,"vw":95.273194},{"c":93.84,"h":94.91,"l":93,"n":11156,"o":94.37,"t":"2024-12-30T05:00:00Z","v":601299,"vw":93.999761},{"c":94.7,"h":95.8,"l":94.02,"n":10688,"o":94.12,"t":"2024-12-31T05:00:00Z","v":507298,"vw":94.567129},{"c":92.77,"h":95.73,"l":92.675,"n":12674,"o":95,"t":"2025-01-02T05:00:00Z","v":600423,"vw":93.466145},{"c":93.14,"h":93.48,"l":91.2,"n":13112,"o":92.56,"t":"2025-01-03T05:00:00Z","v":537418,"vw":92.727288},{"c":94.16,"h":96.27,"l":93.83,"n":11963,"o":94.64,"t":"2025-01-06T05:00:00Z","v":481974,"vw":94.653281},{"c":94.89,"h":96.9,"l":94.12,"n":11855,"o":94.87,"t":"2025-01-07T05:00:00Z","v":681425,"vw":95.108515},{"c":92.81,"h":93.87,"l":91.42,"n":12578,"o":93.76,"t":"2025-01-08T05:00:00Z","v":610458,"vw":92.584794},{"c":90.87,"h":91.97,"l":90.42,"n":12545,"o":91.8,"t":"2025-01-10T05:00:00Z","v":523927,"vw":90.907521},{"c":92.09,"h":92.345,"l":90.0344,"n":11916,"o":90.61,"t":"2025-01-13T05:00:00Z","v":631319,"vw":91.870525},{"c":93.51,"h":93.97,"l":91.88,"n":10287,"o":93.15,"t":"2025-01-14T05:00:00Z","v":688722,"vw":93.415353},{"c":94.18,"h":96.18,"l":93.79,"n":12001,"o":95.7,"t":"2025-01-15T05:00:00Z","v":632893,"vw":94.264615},{"c":94.18,"h":94.81,"l":92.62,"n":13458,"o":94.41,"t":"2025-01-16T05:00:00Z","v":637584,"vw":93.746343},{"c":94.32,"h":95.93,"l":94.08,"n":12828,"o":94.87,"t":"2025-01-17T05:00:00Z","v":649191,"vw":94.745031},{"c":96.5,"h":96.62,"l":93.985,"n":11868,"o":94.7,"t":"2025-01-21T05:00:00Z","v":517631,"vw":95.975302},{"c":94.39,"h":96.59,"l":94.23,"n":14574,"o":96.15,"t":"2025-01-22T05:00:00Z","v":708276,"vw":94.755532},{"c":94.66,"h":94.96,"l":92.98,"n":12440,"o":94.31,"t":"2025-01-23T05:00:00Z","v":490291,"vw":94.210608},{"c":96.29,"h":96.3788,"l":94.64,"n":14072,"o":95.68,"t":"2025-01-24T05:00:00Z","v":573213,"vw":96.038381},{"c":98.02,"h":98.63,"l":96.9,"n":17764,"o":96.9,"t":"2025-01-27T05:00:00Z","v":824219,"vw":98.020217},{"c":96.08,"h":97.57,"l":95.82,"n":15559,"o":97.31,"t":"2025-01-28T05:00:00Z","v":661333,"vw":96.354221},{"c":95.58,"h":96.64,"l":95.29,"n":13848,"o":96.52,"t":"2025-01-29T05:00:00Z","v":546614,"vw":95.830313},{"c":96.86,"h":98.07,"l":96.26,"n":12765,"o":96.72,"t":"2025-01-30T05:00:00Z","v":580058,"vw":97.057011},{"c":94.09,"h":97.21,"l":93.68,"n":17117,"o":96.04,"t":"2025-01-31T05:00:00Z","v":770151,"vw":94.857335},{"c":90.99,"h":91.74,"l":86.28,"n":22626,"o":89.39,"t":"2025-02-03T05:00:00Z","v":1216104,"vw":90.169661},{"c":92.87,"h":93.165,"l":91.17,"n":15927,"o":91.17,"t":"2025-02-04T05:00:00Z","v":609772,"vw":92.68027},{"c":93.44,"h":93.91,"l":92.14,"n":17329,"o":93.16,"t":"2025-02-05T05:00:00Z","v":907907,"vw":93.248248},{"c":94.66,"h":101.895,"l":94.03,"n":25364,"o":98.23,"t":"2025-02-06T05:00:00Z","v":1426595,"vw":95.693305},{"c":96.13,"h":96.325,"l":93.445,"n":22413,"o":95.62,"t":"2025-02-07T05:00:00Z","v":1254640,"vw":95.382384},{"c":96.41,"h":97.67,"l":95.88,"n":18579,"o":96.69,"t":"2025-02-10T05:00:00Z","v":783340,"vw":96.661722},{"c":97.38,"h":98.75,"l":95.255,"n":15837,"o":95.73,"t":"2025-02-11T05:00:00Z","v":822487,"vw":97.409723},{"c":96.34,"h":96.96,"l":95.48,"n":15968,"o":96.71,"t":"2025-02-12T05:00:00Z","v":867281,"vw":96.37196},{"c":96.32,"h":97.99,"l":95.831,"n":17306,"o":97.34,"t":"2025-02-13T05:00:00Z","v":732089,"vw":96.583619},{"c":96.37,"h":98.91,"l":96.15,"n":10113,"o":97.41,"t":"2025-02-14T05:00:00Z","v":502617,"vw":96.576966},{"c":98.56,"h":98.73,"l":96.14,"n":13211,"o":96.56,"t":"2025-02-18T05:00:00Z","v":574690,"vw":98.224601},{"c":97.1,"h":97.645,"l":96.1787,"n":10953,"o":96.75,"t":"2025-02-19T05:00:00Z","v":443193,"vw":96.979431},{"c":97.6,"h":98.252,"l":96,"n":11495,"o":97.67,"t":"2025-02-20T05:00:00Z","v":457160,"vw":97.255258},{"c":96.4,"h":98.425,"l":96.16,"n":11000,"o":98.21,"t":"2025-02-21T05:00:00Z","v":460943,"vw":96.787388},{"c":97.02,"h":98.26,"l":96.01,"n":11449,"o":97.08,"t":"2025-02-24T05:00:00Z","v":397507,"vw":97.22746},{"c":97.99,"h":98.65,"l":97.12,"n":14278,"o":97.7,"t":"2025-02-25T05:00:00Z","v":572206,"vw":97.972541},{"c":97.2,"h":98.61,"l":96.84,"n":12295,"o":98.3,"t":"2025-02-26T05:00:00Z","v":502075,"vw":97.393312},{"c":96.33,"h":97.75,"l":95.77,"n":10939,"o":96.23,"t":"2025-02-27T05:00:00Z","v":401624,"vw":96.640873},{"c":93.99,"h":97.47,"l":93.41,"n":16459,"o":95.96,"t":"2025-02-28T05:00:00Z","v":944641,"vw":94.138148},{"c":91.48,"h":95.84,"l":90.85,"n":17601,"o":95.1,"t":"2025-03-03T05:00:00Z","v":801700,"vw":92.709552},{"c":89.27,"h":90.9,"l":87.19,"n":20222,"o":89,"t":"2025-03-04T05:00:00Z","v":966771,"vw":89.077848},{"c":94.11,"h":94.18,"l":90.94,"n":18072,"o":90.95,"t":"2025-03-05T05:00:00Z","v":888666,"vw":93.203035},{"c":94.95,"h":95.38,"l":92.835,"n":17229,"o":93.42,"t":"2025-03-06T05:00:00Z","v":845332,"vw":94.577578},{"c":98.84,"h":99.87,"l":94.38,"n":24453,"o":94.38,"t":"2025-03-07T05:00:00Z","v":1283784,"vw":98.126962},{"c":99.36,"h":100.79,"l":97.87,"n":23510,"o":98.15,"t":"2025-03-10T04:00:00Z","v":1227017,"vw":99.616842},{"c":96.19,"h":99.66,"l":94.42,"n":15366,"o":99.66,"t":"2025-03-11T04:00:00Z","v":647229,"vw":96.258744},{"c":94.83,"h":96.215,"l":93.36,"n":16456,"o":95.95,"t":"2025-03-12T04:00:00Z","v":669420,"vw":94.845519},{"c":93.5,"h":95.78,"l":93.05,"n":15315,"o":93.66,"t":"2025-03-13T04:00:00Z","v":697416,"vw":93.862444},{"c":94.71,"h":95.24,"l":94.01,"n":14381,"o":94.45,"t":"2025-03-14T04:00:00Z","v":714626,"vw":94.547406},{"c":95.59,"h":96.1799,"l":93.92,"n":16856,"o":94.72,"t":"2025-03-17T04:00:00Z","v":729061,"vw":95.215702},{"c":96.29,"h":97.77,"l":95.12,"n":15620,"o":96.12,"t":"2025-03-18T04:00:00Z","v":636506,"vw":96.226854},{"c":95.97,"h":96.97,"l":94.87,"n":13831,"o":96.59,"t":"2025-03-19T04:00:00Z","v":618066,"vw":95.762237},{"c":95.78,"h":97.51,"l":94.76,"n":15334,"o":95.11,"t":"2025-03-20T04:00:00Z","v":909403,"vw":96.191932},{"c":94.3,"h":95.6099,"l":92.495,"n":17837,"o":94.42,"t":"2025-03-21T04:00:00Z","v":2543077,"vw":94.338015},{"c":96.6,"h":97.02,"l":94.97,"n":17883,"o":95.01,"t":"2025-03-24T04:00:00Z","v":674177,"vw":96.423874},{"c":95.9,"h":97.35,"l":94.87,"n":15539,"o":97.13,"t":"2025-03-25T04:00:00Z","v":621243,"vw":95.8165},{"c":97.41,"h":97.62,"l":94.57,"n":16315,"o":95.64,"t":"2025-03-26T04:00:00Z","v":676988,"vw":96.732369},{"c":89.31,"h":95.79,"l":88.365,"n":28389,"o":95.79,"t":"2025-03-27T04:00:00Z","v":1533747,"vw":89.678019},{"c":87.96,"h":89,"l":86.72,"n":18152,"o":88.64,"t":"2025-03-28T04:00:00Z","v":835014,"vw":87.798076},{"c":88.22,"h":88.8,"l":85.29,"n":14948,"o":86.58,"t":"2025-03-31T04:00:00Z","v":854820,"vw":88.141819},{"c":87.53,"h":88.7651,"l":86.4,"n":12202,"o":88.19,"t":"2025-04-01T04:00:00Z","v":560424,"vw":87.538177},{"c":88.76,"h":89.875,"l":86.17,"n":16087,"o":86.42,"t":"2025-04-02T04:00:00Z","v":786106,"vw":88.629375},{"c":82.34,"h":88.05,"l":81.43,"n":18859,"o":88.05,"t":"2025-04-03T04:00:00Z","v":892525,"vw":82.725488},{"c":81.45,"h":81.75,"l":77.23,"n":25075,"o":80.41,"t":"2025-04-04T04:00:00Z","v":1024316,"vw":80.581069},{"c":78.45,"h":82.54,"l":75.96,"n":24089,"o":78.27,"t":"2025-04-07T04:00:00Z","v":1082281,"vw":78.213514},{"c":75.18,"h":81.585,"l":74.27,"n":15905,"o":81.23,"t":"2025-04-08T04:00:00Z","v":750983,"vw":77.473291},{"c":82.87,"h":83.11,"l":73.85,"n":21506,"o":74.62,"t":"2025-04-09T04:00:00Z","v":931091,"vw":80.554332},{"c":76.33,"h":79.81,"l":74.44,"n":18963,"o":79.15,"t":"2025-04-10T04:00:00Z","v":712042,"vw":76.242042},{"c":77.37,"h":77.51,"l":74.3,"n":16979,"o":76.58,"t":"2025-04-11T04:00:00Z","v":732616,"vw":76.631024},{"c":78.6,"h":79.15,"l":75.59,"n":15403,"o":78.78,"t":"2025-04-14T04:00:00Z","v":831731,"vw":78.24736},{"c":78.37,"h":78.59,"l":76.75,"n":12807,"o":77.42,"t":"2025-04-15T04:00:00Z","v":656741,"vw":77.919782},{"c":77.51,"h":80.03,"l":76.6,"n":12726,"o":79.32,"t":"2025-04-16T04:00:00Z","v":587743,"vw":77.834035},{"c":79.42,"h":79.84,"l":77.22,"n":12147,"o":77.56,"t":"2025-04-17T04:00:00Z","v":600153,"vw":79.257986},{"c":78.56,"h":78.82,"l":77.38,"n":9814,"o":78.82,"t":"2025-04-21T04:00:00Z","v":415182,"vw":78.173618},{"c":80.85,"h":81.01,"l":79.145,"n":10090,"o":79.98,"t":"2025-04-22T04:00:00Z","v":435963,"vw":80.519279},{"c":82,"h":84.95,"l":81.62,"n":14096,"o":83.43,"t":"2025-04-23T04:00:00Z","v":624374,"vw":82.524552},{"c":85.39,"h":86.77,"l":82.395,"n":12179,"o":83.54,"t":"2025-04-24T04:00:00Z","v":611033,"vw":85.039625},{"c":84.5,"h":85.35,"l":83.89,"n":12334,"o":84.75,"t":"2025-04-25T04:00:00Z","v":479681,"vw":84.496914},{"c":84.66,"h":86.315,"l":83.6275,"n":15265,"o":85,"t":"2025-04-28T04:00:00Z","v":901142,"vw":84.796635},{"c":86.86,"h":87.05,"l":83.76,"n":16553,"o":84.07,"t":"2025-04-29T04:00:00Z","v":704195,"vw":86.498622},{"c":85.75,"h":86.11,"l":83.3,"n":10523,"o":85.33,"t":"2025-04-30T04:00:00Z","v":526495,"vw":85.329047},{"c":85.76,"h":87.2,"l":85.02,"n":11524,"o":86.21,"t":"2025-05-01T04:00:00Z","v":503514,"vw":86.103942},{"c":86.81,"h":88,"l":85.36,"n":17879,"o":87.25,"t":"2025-05-02T04:00:00Z","v":902196,"vw":87.045983},{"c":88.37,"h":88.74,"l":85.74,"n":20127,"o":86.52,"t":"2025-05-05T04:00:00Z","v":1108031,"vw":88.317482},{"c":86.18,"h":88.77,"l":82.88,"n":19438,"o":85,"t":"2025-05-06T04:00:00Z","v":868460,"vw":86.57628},{"c":85.78,"h":88,"l":85.04,"n":15139,"o":88,"t":"2025-05-07T04:00:00Z","v":653977,"vw":86.212524},{"c":88.93,"h":90.115,"l":86.68,"n":14155,"o":86.91,"t":"2025-05-08T04:00:00Z","v":529903,"vw":88.767755},{"c":90.59,"h":91.28,"l":90.045,"n":10813,"o":90.29,"t":"2025-05-09T04:00:00Z","v":463871,"vw":90.705043},{"c":94.84,"h":97.88,"l":94.41,"n":15459,"o":95,"t":"2025-05-12T04:00:00Z","v":708188,"vw":95.186741},{"c":95.54,"h":95.81,"l":94.2,"n":12447,"o":95.19,"t":"2025-05-13T04:00:00Z","v":506366,"vw":95.380818},{"c":94.45,"h":95.21,"l":93.78,"n":12105,"o":94.98,"t":"2025-05-14T04:00:00Z","v":505708,"vw":94.368241},{"c":93.76,"h":94.01,"l":92.72,"n":9698,"o":93.03,"t":"2025-05-15T04:00:00Z","v":392710,"vw":93.628402},{"c":94.72,"h":94.83,"l":93.36,"n":10375,"o":93.86,"t":"2025-05-16T04:00:00Z","v":463651,"vw":94.382397},{"c":94.1,"h":94.34,"l":92.43,"n":12013,"o":92.92,"t":"2025-05-19T04:00:00Z","v":481517,"vw":93.929907},{"c":93.94,"h":94.85,"l":93.42,"n":10449,"o":94.24,"t":"2025-05-20T04:00:00Z","v":379826,"vw":93.965648},{"c":91.14,"h":93.66,"l":90.88,"n":12252,"o":93.11,"t":"2025-05-21T04:00:00Z","v":548087,"vw":91.55252},{"c":90.54,"h":90.94,"l":89.61,"n":12845,"o":90.94,"t":"2025-05-22T04:00:00Z","v":729311,"vw":90.399699},{"c":89.16,"h":89.571,"l":88.2,"n":12859,"o":88.46,"t":"2025-05-23T04:00:00Z","v":694944,"vw":88.926703},{"c":92.1,"h":92.18,"l":89.65,"n":12528,"o":90.53,"t":"2025-05-27T04:00:00Z","v":648682,"vw":91.711118},{"c":89.96,"h":92.29,"l":89.87,"n":13991,"o":92.29,"t":"2025-05-28T04:00:00Z","v":705706,"vw":90.423362},{"c":91.21,"h":91.32,"l":89.605,"n":10845,"o":90.69,"t":"2025-05-29T04:00:00Z","v":676843,"vw":90.843696},{"c":90.42,"h":91.515,"l":90.07,"n":12605,"o":90.43,"t":"2025-05-30T04:00:00Z","v":839001,"vw":90.687954},{"c":87.47,"h":90.74,"l":86.7,"n":15013,"o":89.6,"t":"2025-06-02T04:00:00Z","v":761614,"vw":87.434102},{"c":89.38,"h":89.74,"l":86.67,"n":13128,"o":87.37,"t":"2025-06-03T04:00:00Z","v":620837,"vw":89.247991},{"c":88.23,"h":89.87,"l":88.178,"n":14275,"o":89.87,"t":"2025-06-04T04:00:00Z","v":634019,"vw":88.561419},{"c":87.3,"h":87.83,"l":86.14,"n":14543,"o":87.45,"t":"2025-06-05T04:00:00Z","v":728316,"vw":87.192814},{"c":88.47,"h":88.99,"l":88.04,"n":10228,"o":88.29,"t":"2025-06-06T04:00:00Z","v":641124,"vw":88.454601},{"c":90.4,"h":91.17,"l":88.86,"n":16880,"o":88.86,"t":"2025-06-09T04:00:00Z","v":811544,"vw":90.520666},{"c":95.23,"h":95.8,"l":91.065,"n":20337,"o":91.39,"t":"2025-06-10T04:00:00Z","v":909195,"vw":94.844513},{"c":94,"h":97.62,"l":93.17,"n":23869,"o":95.63,"t":"2025-06-11T04:00:00Z","v":1363670,"vw":94.940613},{"c":93.51,"h":94.17,"l":92.05,"n":12968,"o":92.79,"t":"2025-06-12T04:00:00Z","v":624498,"vw":93.536984},{"c":90.52,"h":93.04,"l":89.91,"n":16335,"o":91.68,"t":"2025-06-13T04:00:00Z","v":829600,"vw":90.924798},{"c":92.58,"h":93.13,"l":91.045,"n":13568,"o":92.28,"t":"2025-06-16T04:00:00Z","v":735104,"vw":92.479037},{"c":90.65,"h":92.25,"l":90.46,"n":13186,"o":91.81,"t":"2025-06-17T04:00:00Z","v":748094,"vw":91.014443},{"c":91.26,"h":91.88,"l":89.835,"n":13612,"o":90.61,"t":"2025-06-18T04:00:00Z","v":741289,"vw":91.268535},{"c":91.05,"h":92.435,"l":90.21,"n":13092,"o":91.85,"t":"2025-06-20T04:00:00Z","v":942118,"vw":91.023152},{"c":91.03,"h":91.38,"l":89.295,"n":12435,"o":90.15,"t":"2025-06-23T04:00:00Z","v":530127,"vw":90.854949},{"c":92.49,"h":92.91,"l":91.72,"n":10770,"o":91.94,"t":"2025-06-24T04:00:00Z","v":450746,"vw":92.507209},{"c":92.76,"h":93.23,"l":92,"n":10656,"o":92.55,"t":"2025-06-25T04:00:00Z","v":413576,"vw":92.739972},{"c":94.03,"h":94.5,"l":92.3125,"n":10268,"o":93.19,"t":"2025-06-26T04:00:00Z","v":455618,"vw":93.995822},{"c":94.32,"h":95.61,"l":93.62,"n":12702,"o":94.73,"t":"2025-06-27T04:00:00Z","v":802833,"vw":94.544814},{"c":94.98,"h":95.0876,"l":93.395,"n":17661,"o":94.49,"t":"2025-06-30T04:00:00Z","v":995029,"vw":94.818404},{"c":100.65,"h":101.76,"l":94.56,"n":17359,"o":95.45,"t":"2025-07-01T04:00:00Z","v":822955,"vw":100.077544},{"c":103.2,"h":103.61,"l":101,"n":15975,"o":101.24,"t":"2025-07-02T04:00:00Z","v":703034,"vw":102.88051},{"c":103.58,"h":104.94,"l":103.397,"n":7501,"o":104.36,"t":"2025-07-03T04:00:00Z","v":329021,"vw":103.903779},{"c":102.7,"h":104.38,"l":101.75,"n":13786,"o":102,"t":"2025-07-07T04:00:00Z","v":672665,"vw":102.760702},{"c":106,"h":106.96,"l":102.54,"n":21017,"o":103.26,"t":"2025-07-08T04:00:00Z","v":1290677,"vw":106.013864},{"c":107.35,"h":107.67,"l":106.1,"n":12981,"o":106.49,"t":"2025-07-09T04:00:00Z","v":592838,"vw":107.19432},{"c":107.67,"h":109.48,"l":107.48,"n":13905,"o":108.14,"t":"2025-07-10T04:00:00Z","v":594013,"vw":107.991891},{"c":106.57,"h":108.16,"l":106.51,"n":11813,"o":107.52,"t":"2025-07-11T04:00:00Z","v":510751,"vw":106.931429},{"c":107.18,"h":107.51,"l":105.715,"n":10415,"o":106.91,"t":"2025-07-14T04:00:00Z","v":388244,"vw":106.958764},{"c":105.25,"h":107.985,"l":105.14,"n":10422,"o":107.76,"t":"2025-07-15T04:00:00Z","v":419630,"vw":105.745911},{"c":106.51,"h":106.81,"l":105.18,"n":10341,"o":105.8,"t":"2025-07-16T04:00:00Z","v":468506,"vw":106.259832},{"c":105.86,"h":107.455,"l":105.25,"n":12907,"o":106.15,"t":"2025-07-17T04:00:00Z","v":570959,"vw":106.037966},{"c":104,"h":106.255,"l":103.33,"n":11706,"o":105.74,"t":"2025-07-18T04:00:00Z","v":493780,"vw":104.043182},{"c":105.51,"h":106.905,"l":104.24,"n":14893,"o":105.09,"t":"2025-07-21T04:00:00Z","v":809040,"vw":105.752205},{"c":105.81,"h":107.27,"l":104,"n":16476,"o":105.84,"t":"2025-07-22T04:00:00Z","v":800698,"vw":105.678653},{"c":108.79,"h":109.38,"l":107.2311,"n":13252,"o":107.68,"t":"2025-07-23T04:00:00Z","v":686983,"vw":108.510799},{"c":108.14,"h":109.35,"l":106.74,"n":18062,"o":107.58,"t":"2025-07-24T04:00:00Z","v":1012391,"vw":108.085452},{"c":99.39,"h":102,"l":97.51,"n":32477,"o":101.86,"t":"2025-07-25T04:00:00Z","v":1671360,"vw":99.867308},{"c":98.89,"h":100.15,"l":98.5,"n":21646,"o":99.1,"t":"2025-07-28T04:00:00Z","v":1082989,"vw":99.120997},{"c":96.65,"h":99.5,"l":96.23,"n":20488,"o":99.5,"t":"2025-07-29T04:00:00Z","v":843772,"vw":96.734627},{"c":94.26,"h":96.833,"l":94.06,"n":17411,"o":96.81,"t":"2025-07-30T04:00:00Z","v":787964,"vw":94.895702},{"c":94.29,"h":95.07,"l":93.35,"n":18288,"o":94,"t":"2025-07-31T04:00:00Z","v":879961,"vw":94.308004},{"c":93.06,"h":93.8,"l":91.67,"n":14434,"o":93.45,"t":"2025-08-01T04:00:00Z","v":531049,"vw":93.030429},{"c":92.93,"h":93.56,"l":92.095,"n":13486,"o":93.36,"t":"2025-08-04T04:00:00Z","v":559905,"vw":92.807179},{"c":94.67,"h":94.78,"l":92.93,"n":10406,"o":93.96,"t":"2025-08-05T04:00:00Z","v":428279,"vw":94.456538},{"c":95.2,"h":96.31,"l":94.71,"n":11687,"o":95.07,"t":"2025-08-06T04:00:00Z","v":506743,"vw":95.267347},{"c":96.02,"h":96.73,"l":95.37,"n":12502,"o":96.2,"t":"2025-08-07T04:00:00Z","v":509399,"vw":95.923085},{"c":95.89,"h":96.79,"l":95.27,"n":13728,"o":96,"t":"2025-08-08T04:00:00Z","v":533143,"vw":96.018613},{"c":95.67,"h":97.27,"l":95.35,"n":16800,"o":96.27,"t":"2025-08-11T04:00:00Z","v":615277,"vw":95.883965},{"c":100,"h":100.03,"l":95.8,"n":14647,"o":96.59,"t":"2025-08-12T04:00:00Z","v":657806,"vw":99.333364},{"c":103.23,"h":103.43,"l":99.86,"n":12991,"o":99.98,"t":"2025-08-13T04:00:00Z","v":462457,"vw":102.80932},{"c":103.32,"h":103.62,"l":100.7,"n":12160,"o":101.57,"t":"2025-08-14T04:00:00Z","v":571743,"vw":102.900983},{"c":102.42,"h":103.79,"l":102.13,"n":9107,"o":103.66,"t":"2025-08-15T04:00:00Z","v":403298,"vw":102.640005},{"c":102.54,"h":102.83,"l":101.66,"n":11463,"o":102.47,"t":"2025-08-18T04:00:00Z","v":487567,"vw":102.474309},{"c":103.07,"h":104.73,"l":102.745,"n":9783,"o":103.25,"t":"2025-08-19T04:00:00Z","v":346169,"vw":103.246766},{"c":103.05,"h":103.815,"l":102.1,"n":10677,"o":102.75,"t":"2025-08-20T04:00:00Z","v":366923,"vw":103.021347},{"c":103.09,"h":103.64,"l":101.78,"n":8906,"o":102.44,"t":"2025-08-21T04:00:00Z","v":298308,"vw":103.127319},{"c":108.57,"h":108.57,"l":103.21,"n":15603,"o":103.76,"t":"2025-08-22T04:00:00Z","v":543873,"vw":107.87227},{"c":109.63,"h":109.96,"l":108.22,"n":15771,"o":109,"t":"2025-08-25T04:00:00Z","v":691880,"vw":109.538472},{"c":109.67,"h":111,"l":109.2,"n":11886,"o":109.2,"t":"2025-08-26T04:00:00Z","v":500862,"vw":109.887078},{"c":110.04,"h":110.92,"l":108.78,"n":12161,"o":108.78,"t":"2025-08-27T04:00:00Z","v":555263,"vw":110.020986},{"c":109.63,"h":110.88,"l":107.82,"n":13345,"o":110.88,"t":"2025-08-28T04:00:00Z","v":391035,"vw":109.22418},{"c":110,"h":110.37,"l":108.96,"n":10410,"o":109.38,"t":"2025-08-29T04:00:00Z","v":424975,"vw":109.819491},{"c":110.02,"h":110.33,"l":108.21,"n":15113,"o":108.6,"t":"2025-09-02T04:00:00Z","v":610685,"vw":109.617877},{"c":108.44,"h":110.715,"l":107.735,"n":14296,"o":109.19,"t":"2025-09-03T04:00:00Z","v":829558,"vw":108.578493},{"c":110.37,"h":110.64,"l":108.155,"n":12268,"o":108.21,"t":"2025-09-04T04:00:00Z","v":467027,"vw":110.022972},{"c":111.05,"h":112.6399,"l":110.1652,"n":10549,"o":110.8,"t":"2025-09-05T04:00:00Z","v":388091,"vw":111.064381},{"c":112.75,"h":113,"l":109.94,"n":16200,"o":111,"t":"2025-09-08T04:00:00Z","v":613174,"vw":112.218264},{"c":111.05,"h":113.1,"l":110.21,"n":16808,"o":112.48,"t":"2025-09-09T04:00:00Z","v":683838,"vw":111.074751},{"c":108.33,"h":109.82,"l":107.68,"n":17633,"o":109,"t":"2025-09-10T04:00:00Z","v":693152,"vw":108.460455},{"c":109.18,"h":111.87,"l":108.09,"n":22358,"o":108.58,"t":"2025-09-11T04:00:00Z","v":1057054,"vw":109.304233},{"c":105.63,"h":108.725,"l":105.515,"n":17619,"o":108.51,"t":"2025-09-12T04:00:00Z","v":838920,"vw":106.381885},{"c":105.31,"h":106.75,"l":104.46,"n":16811,"o":106.61,"t":"2025-09-15T04:00:00Z","v":590295,"vw":105.261679},{"c":105.19,"h":105.51,"l":103.575,"n":18664,"o":105.51,"t":"2025-09-16T04:00:00Z","v":1040505,"vw":104.48059},{"c":105.88,"h":108.55,"l":105,"n":16881,"o":105.2,"t":"2025-09-17T04:00:00Z","v":704222,"vw":106.464103},{"c":107.35,"h":107.97,"l":105.25,"n":13966,"o":106.13,"t":"2025-09-18T04:00:00Z","v":526502,"vw":107.159785},{"c":105.34,"h":106.96,"l":104.605,"n":15220,"o":106.96,"t":"2025-09-19T04:00:00Z","v":1506074,"vw":105.368644},{"c":103.07,"h":105.29,"l":102.32,"n":14793,"o":105.02,"t":"2025-09-22T04:00:00Z","v":619218,"vw":103.187292},{"c":103.09,"h":105,"l":102.65,"n":14378,"o":103.66,"t":"2025-09-23T04:00:00Z","v":817562,"vw":103.322593},{"c":101.68,"h":102.885,"l":101.06,"n":18023,"o":102.34,"t":"2025-09-24T04:00:00Z","v":843519,"vw":101.751305},{"c":100.26,"h":101.43,"l":98.845,"n":23938,"o":101.43,"t":"2025-09-25T04:00:00Z","v":1310860,"vw":100.113627},{"c":101.44,"h":101.98,"l":99.8101,"n":17080,"o":100.37,"t":"2025-09-26T04:00:00Z","v":887392,"vw":101.350702},{"c":100.1,"h":102,"l":99.14,"n":16353,"o":102,"t":"2025-09-29T04:00:00Z","v":652431,"vw":100.021515},{"c":100.61,"h":101.66,"l":99.64,"n":12969,"o":100.07,"t":"2025-09-30T04:00:00Z","v":697612,"vw":100.558969},{"c":101.25,"h":101.559,"l":99.68,"n":15624,"o":100.31,"t":"2025-10-01T04:00:00Z","v":742998,"vw":100.951605},{"c":102.5,"h":102.88,"l":100.87,"n":15041,"o":101.61,"t":"2025-10-02T04:00:00Z","v":693961,"vw":102.212826},{"c":103.99,"h":104,"l":101.95,"n":14128,"o":102.3,"t":"2025-10-03T04:00:00Z","v":606866,"vw":103.485334},{"c":102.92,"h":104.63,"l":102.61,"n":11439,"o":104.25,"t":"2025-10-06T04:00:00Z","v":448254,"vw":103.162141},{"c":99.39,"h":102.655,"l":99.12,"n":12747,"o":102.37,"t":"2025-10-07T04:00:00Z","v":525918,"vw":99.800085},{"c":100.92,"h":101.35,"l":98.77,"n":10900,"o":99.89,"t":"2025-10-08T04:00:00Z","v":445185,"vw":100.755637},{"c":98.87,"h":101.38,"l":97.45,"n":13437,"o":101.38,"t":"2025-10-09T04:00:00Z","v":620664,"vw":98.624634},{"c":96.78,"h":100.61,"l":96.44,"n":13483,"o":99.62,"t":"2025-10-10T04:00:00Z","v":532501,"vw":97.41391},{"c":97.84,"h":98.87,"l":97.26,"n":10109,"o":97.73,"t":"2025-10-13T04:00:00Z","v":532002,"vw":98.087231},{"c":99.85,"h":99.95,"l":96.04,"n":12807,"o":96.16,"t":"2025-10-14T04:00:00Z","v":605252,"vw":99.176106},{"c":100.26,"h":101.46,"l":99.4,"n":11190,"o":100.04,"t":"2025-10-15T04:00:00Z","v":466488,"vw":100.330534},{"c":100.44,"h":100.79,"l":98.94,"n":12480,"o":100.065,"t":"2025-10-16T04:00:00Z","v":534789,"vw":99.997787},{"c":99.46,"h":100.955,"l":98.79,"n":13484,"o":99.36,"t":"2025-10-17T04:00:00Z","v":596461,"vw":99.583328},{"c":99.06,"h":100.405,"l":99.01,"n":11264,"o":100.06,"t":"2025-10-20T04:00:00Z","v":465616,"vw":99.344086},{"c":100.94,"h":102.065,"l":99.68,"n":11549,"o":100.49,"t":"2025-10-21T04:00:00Z","v":510173,"vw":101.1549},{"c":100.11,"h":101.31,"l":99.49,"n":10043,"o":100.96,"t":"2025-10-22T04:00:00Z","v":325184,"vw":100.204272},{"c":100.76,"h":101.27,"l":99.83,"n":9900,"o":100.74,"t":"2025-10-23T04:00:00Z","v":410274,"vw":100.760431},{"c":101.91,"h":102.435,"l":101.075,"n":12499,"o":101.32,"t":"2025-10-24T04:00:00Z","v":452625,"vw":102.007421},{"c":101.74,"h":103.58,"l":101.22,"n":13216,"o":102.26,"t":"2025-10-27T04:00:00Z","v":505058,"vw":101.95229},{"c":103.17,"h":103.32,"l":100.7,"n":12700,"o":101.22,"t":"2025-10-28T04:00:00Z","v":450664,"vw":102.764154},{"c":104.08,"h":104.76,"l":102.28,"n":19276,"o":103.15,"t":"2025-10-29T04:00:00Z","v":914974,"vw":104.026769},{"c":103.52,"h":104.655,"l":102.04,"n":20005,"o":102.56,"t":"2025-10-30T04:00:00Z","v":941066,"vw":103.763415},{"c":104.65,"h":110.88,"l":99.1175,"n":22302,"o":106.05,"t":"2025-10-31T04:00:00Z","v":1074251,"vw":103.593803},{"c":108.2,"h":108.91,"l":103.645,"n":21501,"o":104.32,"t":"2025-11-03T05:00:00Z","v":1037300,"vw":107.911838},{"c":106.66,"h":107.905,"l":105.38,"n":15667,"o":106.97,"t":"2025-11-04T05:00:00Z","v":857050,"vw":106.828272},{"c":109.14,"h":110.26,"l":106.05,"n":17247,"o":106.2,"t":"2025-11-05T05:00:00Z","v":770890,"vw":108.810124},{"c":108.41,"h":109.69,"l":107.8,"n":17078,"o":109.32,"t":"2025-11-06T05:00:00Z","v":701959,"vw":108.558258},{"c":110.13,"h":110.94,"l":108.3,"n":15732,"o":108.3,"t":"2025-11-07T05:00:00Z","v":582028,"vw":109.858615},{"c":108.1,"h":110.655,"l":107.93,"n":18852,"o":110.59,"t":"2025-11-10T05:00:00Z","v":848936,"vw":109.043036},{"c":109.43,"h":110.17,"l":108.145,"n":11058,"o":108.79,"t":"2025-11-11T05:00:00Z","v":401963,"vw":109.459618},{"c":109.57,"h":110.53,"l":108.49,"n":12320,"o":109.85,"t":"2025-11-12T05:00:00Z","v":466403,"vw":109.671119},{"c":107.72,"h":110.54,"l":107.29,"n":14413,"o":109.41,"t":"2025-11-13T05:00:00Z","v":601399,"vw":108.453446},{"c":106.03,"h":106.98,"l":105.365,"n":16757,"o":106.73,"t":"2025-11-14T05:00:00Z","v":712836,"vw":106.125758},{"c":101.88,"h":105.36,"l":101.55,"n":14993,"o":105.36,"t":"2025-11-17T05:00:00Z","v":607834,"vw":102.713398},{"c":102.58,"h":103.29,"l":101.22,"n":14769,"o":101.22,"t":"2025-11-18T05:00:00Z","v":851114,"vw":102.381586},{"c":102.71,"h":103.74,"l":101.975,"n":10688,"o":102.82,"t":"2025-11-19T05:00:00Z","v":367829,"vw":102.707292},{"c":99.28,"h":104.69,"l":98.995,"n":13516,"o":103.14,"t":"2025-11-20T05:00:00Z","v":459602,"vw":100.07001},{"c":104.15,"h":104.6299,"l":100.21,"n":14187,"o":100.21,"t":"2025-11-21T05:00:00Z","v":602688,"vw":103.645402},{"c":104.88,"h":105.645,"l":103.5,"n":12925,"o":104.29,"t":"2025-11-24T05:00:00Z","v":545871,"vw":104.962558},{"c":108.34,"h":109.06,"l":105.445,"n":12145,"o":105.86,"t":"2025-11-25T05:00:00Z","v":428407,"vw":108.254978},{"c":107.77,"h":109.8,"l":107.015,"n":13200,"o":107.43,"t":"2025-11-26T05:00:00Z","v":565866,"vw":108.324483},{"c":107.36,"h":108.77,"l":107.04,"n":9324,"o":107.98,"t":"2025-11-28T05:00:00Z","v":768276,"vw":107.70173},{"c":108.22,"h":109.765,"l":106.79,"n":16497,"o":107.15,"t":"2025-12-01T05:00:00Z","v":794914,"vw":108.664255},{"c":107.86,"h":109.04,"l":106.15,"n":15743,"o":108.25,"t":"2025-12-02T05:00:00Z","v":1126352,"vw":107.376749},{"c":109.29,"h":109.9,"l":107.97,"n":14121,"o":108,"t":"2025-12-03T05:00:00Z","v":807429,"vw":109.284127},{"c":108.94,"h":110,"l":108.19,"n":17310,"o":109.41,"t":"2025-12-04T05:00:00Z","v":890981,"vw":109.008553},{"c":107.78,"h":110.265,"l":107.68,"n":12527,"o":108.99,"t":"2025-12-05T05:00:00Z","v":473177,"vw":108.312305},{"c":105.43,"h":106.64,"l":104.38,"n":20411,"o":105.85,"t":"2025-12-08T05:00:00Z","v":783086,"vw":105.471896},{"c":106.53,"h":107.53,"l":104.56,"n":13531,"o":104.56,"t":"2025-12-09T05:00:00Z","v":581063,"vw":106.789424},{"c":111.49,"h":111.745,"l":105.77,"n":17064,"o":106.4,"t":"2025-12-10T05:00:00Z","v":853781,"vw":110.287461},{"c":113.46,"h":113.73,"l":111.22,"n":16250,"o":111.94,"t":"2025-12-11T05:00:00Z","v":968214,"vw":113.14225},{"c":113.64,"h":114.67,"l":113.16,"n":13335,"o":114,"t":"2025-12-12T05:00:00Z","v":614228,"vw":113.79039},{"c":116.07,"h":116.51,"l":114.36,"n":20286,"o":114.73,"t":"2025-12-15T05:00:00Z","v":979767,"vw":115.886781},{"c":115.51,"h":117.44,"l":114.67,"n":15732,"o":116.68,"t":"2025-12-16T05:00:00Z","v":806076,"vw":115.486097},{"c":116.54,"h":117.22,"l":115.06,"n":15134,"o":115.06,"t":"2025-12-17T05:00:00Z","v":699364,"vw":116.485854},{"c":117.22,"h":118.786,"l":116.315,"n":14659,"o":117.22,"t":"2025-12-18T05:00:00Z","v":739918,"vw":117.417596},{"c":118.82,"h":119.01,"l":117.18,"n":15487,"o":117.4,"t":"2025-12-19T05:00:00Z","v":1694852,"vw":118.690229},{"c":117.92,"h":119.25,"l":117.225,"n":12575,"o":118.99,"t":"2025-12-22T05:00:00Z","v":575841,"vw":118.089159},{"c":117.06,"h":117.99,"l":116.75,"n":12148,"o":117.94,"t":"2025-12-23T05:00:00Z","v":460362,"vw":117.171015},{"c":116.55,"h":117.63,"l":116.41,"n":5833,"o":117.16,"t":"2025-12-24T05:00:00Z","v":199054,"vw":116.763921},{"c":116.9,"h":117.2,"l":116.3,"n":6693,"o":116.55,"t":"2025-12-26T05:00:00Z","v":216268,"vw":116.868428},{"c":116.46,"h":117.47,"l":115.85,"n":8187,"o":116.64,"t":"2025-12-29T05:00:00Z","v":248440,"vw":116.39893},{"c":116.33,"h":116.85,"l":115.67,"n":8415,"o":116.5,"t":"2025-12-30T05:00:00Z","v":283370,"vw":116.460036},{"c":114.6,"h":117.12,"l":114.33,"n":9731,"o":116.08,"t":"2025-12-31T05:00:00Z","v":333179,"vw":114.749104},{"c":118.61,"h":119.29,"l":114.91,"n":10862,"o":115.46,"t":"2026-01-02T05:00:00Z","v":442972,"vw":117.776851},{"c":120.91,"h":121.28,"l":117.99,"n":9976,"o":118.26,"t":"2026-01-05T05:00:00Z","v":373720,"vw":120.767456},{"c":123.42,"h":123.74,"l":119.603,"n":9557,"o":120,"t":"2026-01-06T05:00:00Z","v":401495,"vw":122.853607},{"c":121.54,"h":123.795,"l":120.78,"n":8672,"o":123.25,"t":"2026-01-07T05:00:00Z","v":305032,"vw":121.73723},{"c":126.15,"h":127.355,"l":120.885,"n":11138,"o":121.07,"t":"2026-01-08T05:00:00Z","v":550363,"vw":125.453927},{"c":124.42,"h":126.245,"l":122.23,"n":11045,"o":126.24,"t":"2026-01-09T05:00:00Z","v":488764,"vw":124.269109},{"c":124.21,"h":124.84,"l":122.07,"n":10026,"o":123.64,"t":"2026-01-12T05:00:00Z","v":441249,"vw":124.060028},{"c":124.67,"h":125.13,"l":122.965,"n":8763,"o":124.3,"t":"2026-01-13T05:00:00Z","v":274848,"vw":124.503918},{"c":124.85,"h":127.3,"l":123.62,"n":14907,"o":125.52,"t":"2026-01-14T05:00:00Z","v":694947,"vw":124.946181},{"c":125.13,"h":126.27,"l":123.9,"n":12388,"o":125.64,"t":"2026-01-15T05:00:00Z","v":441012,"vw":125.079599},{"c":121.04,"h":124.52,"l":119.38,"n":15604,"o":124.52,"t":"2026-01-16T05:00:00Z","v":715121,"vw":121.311344},{"c":119,"h":119.45,"l":117.54,"n":12843,"o":119.14,"t":"2026-01-20T05:00:00Z","v":511778,"vw":118.87199},{"c":122.82,"h":124.17,"l":120.34,"n":11879,"o":120.34,"t":"2026-01-21T05:00:00Z","v":575234,"vw":122.517278},{"c":121.73,"h":124.065,"l":121.1301,"n":10529,"o":123.32,"t":"2026-01-22T05:00:00Z","v":506544,"vw":121.978626},{"c":119.87,"h":121.99,"l":118.77,"n":11876,"o":121.67,"t":"2026-01-23T05:00:00Z","v":765661,"vw":119.676815},{"c":120.21,"h":120.6,"l":119.28,"n":10180,"o":120.01,"t":"2026-01-26T05:00:00Z","v":368722,"vw":120.076949},{"c":120.54,"h":122.115,"l":119.15,"n":10525,"o":121.01,"t":"2026-01-27T05:00:00Z","v":456337,"vw":120.885522},{"c":119.33,"h":120.85,"l":119.07,"n":12360,"o":120.52,"t":"2026-01-28T05:00:00Z","v":466827,"vw":119.563188},{"c":120.58,"h":121.26,"l":118.99,"n":9922,"o":120.5,"t":"2026-01-29T05:00:00Z","v":370997,"vw":120.306557},{"c":117.09,"h":118.44,"l":115.75,"n":15921,"o":118.19,"t":"2026-01-30T05:00:00Z","v":797501,"vw":116.825753},{"c":118,"h":118.91,"l":116.08,"n":14868,"o":116.54,"t":"2026-02-02T05:00:00Z","v":774314,"vw":117.808274},{"c":119.6,"h":121.05,"l":117.9,"n":18458,"o":117.9,"t":"2026-02-03T05:00:00Z","v":837172,"vw":119.276272},{"c":132.45,"h":136.78,"l":125.95,"n":27276,"o":131,"t":"2026-02-04T05:00:00Z","v":1297158,"vw":132.33109},{"c":136.05,"h":136.13,"l":131.54,"n":19756,"o":132.58,"t":"2026-02-05T05:00:00Z","v":845289,"vw":134.656002},{"c":140.95,"h":141.21,"l":135.48,"n":16758,"o":135.48,"t":"2026-02-06T05:00:00Z","v":763034,"vw":139.93894},{"c":139.25,"h":141.28,"l":138.0606,"n":16311,"o":140.68,"t":"2026-02-09T05:00:00Z","v":698757,"vw":139.094542},{"c":138.59,"h":140.93,"l":137.34,"n":14327,"o":139.76,"t":"2026-02-10T05:00:00Z","v":704556,"vw":138.336273},{"c":138.88,"h":142.84,"l":137.34,"n":14583,"o":139.73,"t":"2026-02-11T05:00:00Z","v":668859,"vw":139.026587},{"c":136.73,"h":140.41,"l":134.74,"n":14202,"o":139.59,"t":"2026-02-12T05:00:00Z","v":548515,"vw":136.662692},{"c":137.87,"h":139.545,"l":136.15,"n":13238,"o":137.7,"t":"2026-02-13T05:00:00Z","v":526287,"vw":138.037719},{"c":136.7,"h":138.75,"l":135.86,"n":11436,"o":137.93,"t":"2026-02-17T05:00:00Z","v":429780,"vw":136.933823},{"c":136.9,"h":138.705,"l":136.76,"n":9434,"o":137.03,"t":"2026-02-18T05:00:00Z","v":389697,"vw":137.238555},{"c":134.01,"h":136.745,"l":132.67,"n":14167,"o":136.31,"t":"2026-02-19T05:00:00Z","v":640579,"vw":134.11261},{"c":134.75,"h":134.87,"l":131.81,"n":11035,"o":133.36,"t":"2026-02-20T05:00:00Z","v":417172,"vw":134.261811},{"c":132.86,"h":134.76,"l":131.03,"n":8843,"o":134.76,"t":"2026-02-23T05:00:00Z","v":378402,"vw":132.884195},{"c":134.12,"h":135.25,"l":133.13,"n":8466,"o":133.13,"t":"2026-02-24T05:00:00Z","v":292442,"vw":134.335162},{"c":133.61,"h":134.72,"l":131.39,"n":9029,"o":134.72,"t":"2026-02-25T05:00:00Z","v":239219,"vw":133.280469},{"c":133.02,"h":135.5,"l":132.065,"n":11568,"o":134.27,"t":"2026-02-26T05:00:00Z","v":429849,"vw":133.370539},{"c":131.25,"h":132.81,"l":129,"n":11141,"o":131.55,"t":"2026-02-27T05:00:00Z","v":444498,"vw":131.369813},{"c":127.54,"h":129.345,"l":123.85,"n":12256,"o":128.75,"t":"2026-03-02T05:00:00Z","v":474641,"vw":127.226597},{"c":123.61,"h":125.74,"l":120.885,"n":15199,"o":123.4,"t":"2026-03-03T05:00:00Z","v":565599,"vw":123.256722},{"c":122.76,"h":125.04,"l":122.4,"n":12367,"o":124.62,"t":"2026-03-04T05:00:00Z","v":433673,"vw":123.05336},{"c":121.97,"h":123.29,"l":120.28,"n":13784,"o":120.77,"t":"2026-03-05T05:00:00Z","v":399112,"vw":121.677495},{"c":120.18,"h":121.64,"l":117.85,"n":14415,"o":120.09,"t":"2026-03-06T05:00:00Z","v":423278,"vw":119.806886},{"c":120.28,"h":120.44,"l":115.3,"n":15138,"o":117.79,"t":"2026-03-09T04:00:00Z","v":502141,"vw":118.535415},{"c":119.27,"h":121.62,"l":119.19,"n":12510,"o":120.28,"t":"2026-03-10T04:00:00Z","v":505496,"vw":119.991407},{"c":117.94,"h":120.5,"l":117.6375,"n":11901,"o":118.86,"t":"2026-03-11T04:00:00Z","v":396132,"vw":118.372163},{"c":115.65,"h":116.275,"l":113.97,"n":14142,"o":116.275,"t":"2026-03-12T04:00:00Z","v":505167,"vw":115.278778},{"c":114.16,"h":116.705,"l":113.24,"n":15293,"o":116.12,"t":"2026-03-13T04:00:00Z","v":531204,"vw":114.102566},{"c":116.15,"h":116.55,"l":114.29,"n":15407,"o":115.16,"t":"2026-03-16T04:00:00Z","v":745272,"vw":115.69986},{"c":118.62,"h":120.87,"l":117.14,"n":25311,"o":118.14,"t":"2026-03-17T04:00:00Z","v":1074430,"vw":118.822108},{"c":116.21,"h":118.67,"l":115.63,"n":17404,"o":118.08,"t":"2026-03-18T04:00:00Z","v":707857,"vw":116.900989},{"c":115.58,"h":116.14,"l":113.275,"n":17645,"o":114.73,"t":"2026-03-19T04:00:00Z","v":837607,"vw":114.57906},{"c":113.48,"h":115.55,"l":113.09,"n":18047,"o":115.14,"t":"2026-03-20T04:00:00Z","v":2028299,"vw":113.645136},{"c":118.88,"h":119.215,"l":116.275,"n":18322,"o":117.87,"t":"2026-03-23T04:00:00Z","v":1010591,"vw":118.219848},{"c":120.39,"h":121.06,"l":117.18,"n":13544,"o":117.68,"t":"2026-03-24T04:00:00Z","v":558670,"vw":120.217274},{"c":122.23,"h":123.21,"l":121.5475,"n":13914,"o":122.37,"t":"2026-03-25T04:00:00Z","v":509542,"vw":122.212169},{"c":121.95,"h":122.96,"l":120.58,"n":11388,"o":120.58,"t":"2026-03-26T04:00:00Z","v":440711,"vw":121.87864},{"c":118.26,"h":121.16,"l":117.65,"n":17422,"o":120.41,"t":"2026-03-27T04:00:00Z","v":585237,"vw":118.843574},{"c":116.45,"h":119.45,"l":115.51,"n":14662,"o":119.45,"t":"2026-03-30T04:00:00Z","v":573984,"vw":116.641091},{"c":121.08,"h":121.61,"l":117.79,"n":12311,"o":118.37,"t":"2026-03-31T04:00:00Z","v":418995,"vw":120.389121},{"c":122.06,"h":123.16,"l":120.765,"n":13755,"o":122.08,"t":"2026-04-01T04:00:00Z","v":554072,"vw":122.115113},{"c":118.54,"h":119.87,"l":116.03,"n":16329,"o":119.76,"t":"2026-04-02T04:00:00Z","v":621552,"vw":118.138809},{"c":118.31,"h":118.89,"l":117.56,"n":10521,"o":117.85,"t":"2026-04-06T04:00:00Z","v":401915,"vw":118.35686},{"c":118,"h":118.795,"l":116.41,"n":16987,"o":117.73,"t":"2026-04-07T04:00:00Z","v":677014,"vw":117.739162},{"c":124.75,"h":125.78,"l":122.47,"n":14491,"o":124.01,"t":"2026-04-08T04:00:00Z","v":454191,"vw":124.447386},{"c":125.18,"h":125.81,"l":123.6175,"n":12178,"o":124.09,"t":"2026-04-09T04:00:00Z","v":490972,"vw":124.992883},{"c":124.6,"h":127.3,"l":124.12,"n":10167,"o":126.64,"t":"2026-04-10T04:00:00Z","v":328444,"vw":124.782151},{"c":123.22,"h":123.885,"l":121.725,"n":13031,"o":123.35,"t":"2026-04-13T04:00:00Z","v":378858,"vw":123.022681},{"c":122.4,"h":124.25,"l":121.745,"n":11366,"o":123.18,"t":"2026-04-14T04:00:00Z","v":426506,"vw":122.873814},{"c":118.79,"h":122.14,"l":117.45,"n":14248,"o":121.7,"t":"2026-04-15T04:00:00Z","v":563893,"vw":118.870823},{"c":119.14,"h":120.01,"l":117.9,"n":13307,"o":118.55,"t":"2026-04-16T04:00:00Z","v":655964,"vw":118.998188},{"c":125.39,"h":128.455,"l":123.15,"n":13697,"o":123.31,"t":"2026-04-17T04:00:00Z","v":624532,"vw":125.701706},{"c":128.9,"h":129.64,"l":125,"n":13385,"o":125,"t":"2026-04-20T04:00:00Z","v":506646,"vw":128.073262},{"c":128.47,"h":131.755,"l":128.355,"n":11783,"o":129.04,"t":"2026-04-21T04:00:00Z","v":352256,"vw":129.260004},{"c":128.07,"h":130.09,"l":127.65,"n":14978,"o":129.25,"t":"2026-04-22T04:00:00Z","v":532128,"vw":128.583884},{"c":129.72,"h":130.75,"l":127.64,"n":10895,"o":128.1,"t":"2026-04-23T04:00:00Z","v":351093,"vw":129.699701},{"c":128.32,"h":131.2855,"l":127.45,"n":12269,"o":129.68,"t":"2026-04-24T04:00:00Z","v":460418,"vw":128.988904},{"c":125.61,"h":130.38,"l":125.12,"n":13983,"o":128.63,"t":"2026-04-27T04:00:00Z","v":613665,"vw":125.911595},{"c":124.16,"h":126.14,"l":123.47,"n":14896,"o":126.14,"t":"2026-04-28T04:00:00Z","v":587376,"vw":124.08243},{"c":123.84,"h":125.33,"l":122.53,"n":13313,"o":123.68,"t":"2026-04-29T04:00:00Z","v":494066,"vw":123.939538},{"c":127.13,"h":128.15,"l":124.64,"n":19610,"o":124.64,"t":"2026-04-30T04:00:00Z","v":839585,"vw":127.206901},{"c":132.41,"h":132.43,"l":120.75,"n":23160,"o":128.26,"t":"2026-05-01T04:00:00Z","v":1091508,"vw":129.561626},{"c":129.83,"h":134.5,"l":128.24,"n":19282,"o":131.73,"t":"2026-05-04T04:00:00Z","v":815090,"vw":129.778315},{"c":131.65,"h":133.06,"l":127.87,"n":18388,"o":130.63,"t":"2026-05-05T04:00:00Z","v":678090,"vw":131.553628},{"c":137.57,"h":138.46,"l":133.26,"n":16828,"o":134.02,"t":"2026-05-06T04:00:00Z","v":593691,"vw":137.073564},{"c":135.29,"h":139.26,"l":135.165,"n":15831,"o":138.38,"t":"2026-05-07T04:00:00Z","v":648823,"vw":135.896574},{"c":139.69,"h":139.75,"l":135.56,"n":13269,"o":136.15,"t":"2026-05-08T04:00:00Z","v":569071,"vw":138.087459},{"c":137.38,"h":140.52,"l":137.26,"n":11189,"o":140,"t":"2026-05-11T04:00:00Z","v":395643,"vw":137.940087},{"c":136.28,"h":137.7,"l":134.695,"n":14269,"o":137.7,"t":"2026-05-12T04:00:00Z","v":471740,"vw":136.077966},{"c":137.61,"h":140.99,"l":137.06,"n":12274,"o":137.06,"t":"2026-05-13T04:00:00Z","v":435288,"vw":138.382856},{"c":139.06,"h":140.925,"l":137.085,"n":15053,"o":138.89,"t":"2026-05-14T04:00:00Z","v":584601,"vw":139.298694},{"c":132.72,"h":137.36,"l":132.24,"n":17896,"o":137.18,"t":"2026-05-15T04:00:00Z","v":757242,"vw":133.680495},{"c":130.36,"h":134.06,"l":129.97,"n":14726,"o":133.47,"t":"2026-05-18T04:00:00Z","v":751890,"vw":131.602007},{"c":128.78,"h":129.585,"l":126.28,"n":15427,"o":128.7,"t":"2026-05-19T04:00:00Z","v":661645,"vw":128.232584},{"c":133.31,"h":133.31,"l":127.98,"n":11423,"o":129.41,"t":"2026-05-20T04:00:00Z","v":463480,"vw":132.022099},{"c":138.43,"h":138.53,"l":131.19,"n":10703,"o":132.1,"t":"2026-05-21T04:00:00Z","v":521925,"vw":136.139721},{"c":139.8,"h":142.54,"l":138.505,"n":11142,"o":139.45,"t":"2026-05-22T04:00:00Z","v":398729,"vw":140.151615},{"c":143.42,"h":145,"l":142.355,"n":13589,"o":143.7,"t":"2026-05-26T04:00:00Z","v":509803,"vw":143.343083},{"c":145.74,"h":149.16,"l":144.49,"n":14880,"o":145.39,"t":"2026-05-27T04:00:00Z","v":938799,"vw":146.391013},{"c":146.93,"h":147.4875,"l":143.43,"n":14692,"o":144.86,"t":"2026-05-28T04:00:00Z","v":584784,"vw":145.815229},{"c":143.12,"h":148.81,"l":142.7,"n":19555,"o":147.3,"t":"2026-05-29T04:00:00Z","v":1084768,"vw":143.909519},{"c":143.94,"h":143.95,"l":139.635,"n":15864,"o":141.14,"t":"2026-06-01T04:00:00Z","v":735150,"vw":142.804786},{"c":147.36,"h":150.33,"l":143.88,"n":16032,"o":144.6,"t":"2026-06-02T04:00:00Z","v":640109,"vw":147.397767},{"c":144.88,"h":147.66,"l":144.085,"n":20743,"o":145.53,"t":"2026-06-03T04:00:00Z","v":769657,"vw":145.765439},{"c":143.98,"h":145.79,"l":143.89,"n":15291,"o":144.7,"t":"2026-06-04T04:00:00Z","v":546394,"vw":144.41358},{"c":141.5,"h":143.5,"l":139.99,"n":14306,"o":142.57,"t":"2026-06-05T04:00:00Z","v":597680,"vw":141.561104},{"c":144.87,"h":145.42,"l":141.615,"n":15410,"o":142.26,"t":"2026-06-08T04:00:00Z","v":579787,"vw":144.762726},{"c":142.16,"h":146.455,"l":139.14,"n":15731,"o":146,"t":"2026-06-09T04:00:00Z","v":691285,"vw":141.860968},{"c":140.44,"h":144.66,"l":139.66,"n":18106,"o":141.34,"t":"2026-06-10T04:00:00Z","v":888056,"vw":141.867079},{"c":145,"h":145.465,"l":140.07,"n":15171,"o":141.39,"t":"2026-06-11T04:00:00Z","v":622032,"vw":144.043611},{"c":145.16,"h":146.16,"l":144.28,"n":15199,"o":145.5,"t":"2026-06-12T04:00:00Z","v":655046,"vw":145.296262},{"c":144.44,"h":149.03,"l":144.24,"n":15280,"o":147.87,"t":"2026-06-15T04:00:00Z","v":779418,"vw":144.900664},{"c":141.67,"h":145.34,"l":141.17,"n":15416,"o":144.44,"t":"2026-06-16T04:00:00Z","v":758167,"vw":142.547331},{"c":137.92,"h":142.1475,"l":137.15,"n":16582,"o":141.1,"t":"2026-06-17T04:00:00Z","v":768278,"vw":139.840288},{"c":139.75,"h":141.31,"l":138.1843,"n":14764,"o":138.59,"t":"2026-06-18T04:00:00Z","v":951945,"vw":139.791798},{"c":140.71,"h":142.205,"l":138.38,"n":17377,"o":138.58,"t":"2026-06-22T04:00:00Z","v":1008191,"vw":140.510681},{"c":136.68,"h":139.67,"l":135.92,"n":18510,"o":139,"t":"2026-06-23T04:00:00Z","v":756827,"vw":137.236387},{"c":135.58,"h":137.72,"l":133.945,"n":19147,"o":136.98,"t":"2026-06-24T04:00:00Z","v":727383,"vw":135.458769},{"c":138.22,"h":138.86,"l":136.36,"n":13215,"o":137.08,"t":"2026-06-25T04:00:00Z","v":443994,"vw":137.807687},{"c":136.84,"h":137.3,"l":134.66,"n":18809,"o":135.78,"t":"2026-06-26T04:00:00Z","v":1153020,"vw":136.284459},{"c":133.79,"h":136.28,"l":131.84,"n":17053,"o":135.77,"t":"2026-06-29T04:00:00Z","v":592752,"vw":133.753795},{"c":134.06,"h":135.16,"l":133.3,"n":12589,"o":133.59,"t":"2026-06-30T04:00:00Z","v":504974,"vw":134.000742},{"c":130.39,"h":133.235,"l":130.32,"n":13583,"o":132.97,"t":"2026-07-01T04:00:00Z","v":390751,"vw":131.25723},{"c":130.85,"h":133.23,"l":128.96,"n":14635,"o":131.82,"t":"2026-07-02T04:00:00Z","v":512527,"vw":130.623421},{"c":133.69,"h":133.89,"l":130.86,"n":12287,"o":131.91,"t":"2026-07-06T04:00:00Z","v":341033,"vw":133.183649},{"c":131.35,"h":133.5,"l":131.3,"n":13264,"o":132.83,"t":"2026-07-07T04:00:00Z","v":480484,"vw":131.853887},{"c":130.67,"h":130.79,"l":127.41,"n":12595,"o":130.68,"t":"2026-07-08T04:00:00Z","v":452088,"vw":129.794007},{"c":134.76,"h":135.7,"l":131.42,"n":13094,"o":131.83,"t":"2026-07-09T04:00:00Z","v":488347,"vw":134.628312},{"c":136.14,"h":137.575,"l":135.255,"n":11353,"o":135.59,"t":"2026-07-10T04:00:00Z","v":358302,"vw":136.284325},{"c":135.3,"h":137.535,"l":135.28,"n":11151,"o":136.65,"t":"2026-07-13T04:00:00Z","v":371980,"vw":135.71408},{"c":135.91,"h":138.2,"l":134.595,"n":11591,"o":137.03,"t":"2026-07-14T04:00:00Z","v":376237,"vw":135.697169},{"c":140.39,"h":141.24,"l":136.5,"n":17209,"o":137.31,"t":"2026-07-15T04:00:00Z","v":554746,"vw":140.249609},{"c":143.66,"h":143.74,"l":140.35,"n":16355,"o":140.35,"t":"2026-07-16T04:00:00Z","v":664154,"vw":142.943938},{"c":141.72,"h":144.09,"l":138.85,"n":16510,"o":141.15,"t":"2026-07-17T04:00:00Z","v":527270,"vw":141.93529},{"c":140.16,"h":143.31,"l":139.96,"n":13399,"o":142,"t":"2026-07-20T04:00:00Z","v":392210,"vw":140.499091},{"c":142.82,"h":144.97,"l":140.365,"n":12679,"o":142.01,"t":"2026-07-21T04:00:00Z","v":436116,"vw":143.071317},{"c":143.69,"h":145.54,"l":142.92,"n":13111,"o":143.06,"t":"2026-07-22T04:00:00Z","v":399220,"vw":144.047746},{"c":142.43,"h":142.915,"l":140.18,"n":12589,"o":141.65,"t":"2026-07-23T04:00:00Z","v":517346,"vw":142.072174},{"c":143.6,"h":144.935,"l":142.11,"n":10113,"o":142.22,"t":"2026-07-24T04:00:00Z","v":248176,"vw":143.789965},{"c":145,"h":145.74,"l":143.095,"n":13094,"o":145,"t":"2026-07-27T04:00:00Z","v":441565,"vw":144.58962},{"c":148.68,"h":149.75,"l":145.095,"n":19849,"o":145.11,"t":"2026-07-28T04:00:00Z","v":1041354,"vw":148.642303},{"c":147.51,"h":150,"l":146.77,"n":20377,"o":147.63,"t":"2026-07-29T04:00:00Z","v":1003851,"vw":148.677135},{"c":146.33,"h":149.8025,"l":143.41,"n":20705,"o":148.65,"t":"2026-07-30T04:00:00Z","v":1050573,"vw":145.619552},{"c":130.64,"h":144.84,"l":129.22,"n":34562,"o":140.4,"t":"2026-07-31T04:00:00Z","v":2070441,"vw":132.963746},{"c":125.09,"h":129.415,"l":124.79,"n":29434,"o":127.72,"t":"2026-08-03T04:00:00Z","v":1418760,"vw":126.771028},{"c":125.93,"h":126.55,"l":120.42,"n":23301,"o":123.21,"t":"2026-08-04T04:00:00Z","v":1241515,"vw":124.641429},{"c":125.27,"h":128.025,"l":125.03,"n":17131,"o":125.75,"t":"2026-08-05T04:00:00Z","v":731938,"vw":125.621775},{"c":119.08,"h":124.81,"l":118.79,"n":20073,"o":124.81,"t":"2026-08-06T04:00:00Z","v":801521,"vw":120.434053},{"c":122.84,"h":123.075,"l":119.27,"n":14637,"o":119.27,"t":"2026-08-07T04:00:00Z","v":562396,"vw":122.398412},{"c":120.87,"h":122.285,"l":120.17,"n":14927,"o":121.96,"t":"2026-08-10T04:00:00Z","v":591804,"vw":121.010016},{"c":121.93,"h":123.34,"l":121.1625,"n":12341,"o":121.96,"t":"2026-08-11T04:00:00Z","v":431346,"vw":122.228568},{"c":121.23,"h":123.255,"l":120.44,"n":14983,"o":122.42,"t":"2026-08-12T04:00:00Z","v":551441,"vw":121.11884},{"c":122.64,"h":122.82,"l":120.55,"n":13678,"o":121.96,"t":"2026-08-13T04:00:00Z","v":469428,"vw":122.16014},{"c":124.95,"h":125.2,"l":121.87,"n":11138,"o":122.52,"t":"2026-08-14T04:00:00Z","v":343859,"vw":124.493829},{"c":124.89,"h":125.985,"l":124.36,"n":14662,"o":124.7,"t":"2026-08-17T04:00:00Z","v":668987,"vw":125.000082},{"c":123.9,"h":125.645,"l":123.41,"n":12063,"o":124.59,"t":"2026-08-18T04:00:00Z","v":382649,"vw":124.189144},{"c":124.05,"h":126.01,"l":123.12,"n":12977,"o":125.07,"t":"2026-08-19T04:00:00Z","v":538354,"vw":124.269298},{"c":125.43,"h":125.6799,"l":122.245,"n":13785,"o":122.86,"t":"2026-08-20T04:00:00Z","v":473881,"vw":124.975085},{"c":128.54,"h":128.73,"l":126.395,"n":12712,"o":126.91,"t":"2026-08-21T04:00:00Z","v":430650,"vw":128.241334},{"c":122.9,"h":127.97,"l":122.44,"n":16518,"o":127.81,"t":"2026-08-24T04:00:00Z","v":872376,"vw":123.170554},{"c":123.65,"h":124.345,"l":122.5,"n":13565,"o":123.21,"t":"2026-08-25T04:00:00Z","v":469531,"vw":123.689288},{"c":124.42,"h":124.42,"l":122.07,"n":10543,"o":123.75,"t":"2026-08-26T04:00:00Z","v":445013,"vw":123.950245},{"c":123.57,"h":124.1525,"l":122.27,"n":10984,"o":123.58,"t":"2026-08-27T04:00:00Z","v":548790,"vw":123.53371},{"c":124.02,"h":125.49,"l":122.4,"n":10741,"o":124.8,"t":"2026-08-28T04:00:00Z","v":426109,"vw":123.928458},{"c":124.99,"h":125.62,"l":124,"n":15423,"o":124.58,"t":"2026-08-31T04:00:00Z","v":921223,"vw":124.886725},{"c":125.17,"h":126.2,"l":124.22,"n":15285,"o":124.29,"t":"2026-09-01T04:00:00Z","v":593989,"vw":124.990368},{"c":129.6,"h":130.4,"l":124.78,"n":19058,"o":124.93,"t":"2026-09-02T04:00:00Z","v":804109,"vw":128.731261},{"c":131.05,"h":131.42,"l":129.645,"n":14020,"o":131.08,"t":"2026-09-03T04:00:00Z","v":487614,"vw":130.941414},{"c":134.68,"h":134.93,"l":130.265,"n":16446,"o":130.45,"t":"2026-09-04T04:00:00Z","v":507878,"vw":134.023727},{"c":128.91,"h":134.78,"l":128.785,"n":17386,"o":134.43,"t":"2026-09-08T04:00:00Z","v":625715,"vw":129.737382},{"c":126.93,"h":130.105,"l":126.63,"n":13209,"o":128.63,"t":"2026-09-09T04:00:00Z","v":468707,"vw":127.541483},{"c":127.84,"h":128.03,"l":125.01,"n":12618,"o":126.57,"t":"2026-09-10T04:00:00Z","v":402544,"vw":127.369486},{"c":130.82,"h":131.39,"l":129.04,"n":12678,"o":129.76,"t":"2026-09-11T04:00:00Z","v":482233,"vw":130.822931},{"c":128.87,"h":130.7,"l":128.3025,"n":16949,"o":128.45,"t":"2026-09-14T04:00:00Z","v":515469,"vw":129.277733},{"c":126.18,"h":128.54,"l":125.94,"n":15317,"o":127.37,"t":"2026-09-15T04:00:00Z","v":708507,"vw":126.795548},{"c":123.19,"h":129.66,"l":121.28,"n":21634,"o":126.85,"t":"2026-09-16T04:00:00Z","v":1103990,"vw":124.863488},{"c":122.72,"h":126.04,"l":122.38,"n":17571,"o":125.55,"t":"2026-09-17T04:00:00Z","v":721929,"vw":123.307415},{"c":120.64,"h":122.145,"l":119.36,"n":21361,"o":122.08,"t":"2026-09-18T04:00:00Z","v":1769208,"vw":120.604314},{"c":120.22,"h":121.78,"l":119.85,"n":17337,"o":121.61,"t":"2026-09-21T04:00:00Z","v":690032,"vw":120.69378},{"c":122.4,"h":123.02,"l":120.9801,"n":14467,"o":122.04,"t":"2026-09-22T04:00:00Z","v":625978,"vw":122.287381},{"c":121.69,"h":123.32,"l":120.69,"n":11692,"o":120.69,"t":"2026-09-23T04:00:00Z","v":395101,"vw":122.015539},{"c":118.25,"h":122.78,"l":117.665,"n":15904,"o":121.76,"t":"2026-09-24T04:00:00Z","v":632765,"vw":118.602347},{"c":122.71,"h":123.59,"l":118.89,"n":14110,"o":120.02,"t":"2026-09-25T04:00:00Z","v":637442,"vw":122.547558},{"c":120.24,"h":122.64,"l":119.82,"n":16631,"o":122.17,"t":"2026-09-28T04:00:00Z","v":789141,"vw":120.582034},{"c":119.32,"h":120.525,"l":118.5605,"n":14023,"o":120.43,"t":"2026-09-29T04:00:00Z","v":605525,"vw":119.218473},{"c":118.03,"h":120.385,"l":117.585,"n":11189,"o":119.8,"t":"2026-09-30T04:00:00Z","v":537242,"vw":118.164014},{"c":121.37,"h":122.33,"l":116.435,"n":13614,"o":117.41,"t":"2026-10-01T04:00:00Z","v":619486,"vw":120.911489},{"c":120.85,"h":123.05,"l":120.42,"n":14775,"o":122.27,"t":"2026-10-02T04:00:00Z","v":452611,"vw":121.02848},{"c":121.33,"h":122.43,"l":120.67,"n":13293,"o":121.17,"t":"2026-10-05T04:00:00Z","v":588807,"vw":121.47392},{"c":122,"h":122.68,"l":120.315,"n":10920,"o":121.3,"t":"2026-10-06T04:00:00Z","v":467071,"vw":122.007437},{"c":119.63,"h":120.83,"l":118.32,"n":12978,"o":120.5,"t":"2026-10-07T04:00:00Z","v":421875,"vw":119.427885},{"c":118.53,"h":118.86,"l":116.6,"n":14287,"o":118.08,"t":"2026-10-08T04:00:00Z","v":640701,"vw":118.12413},{"c":118.03,"h":118.7,"l":117.59,"n":13300,"o":118.59,"t":"2026-10-09T04:00:00Z","v":540146,"vw":117.991355},{"c":117.25,"h":118.68,"l":117.1,"n":10428,"o":118.04,"t":"2026-10-12T04:00:00Z","v":443332,"vw":117.523835},{"c":119.6,"h":120.23,"l":117.06,"n":10576,"o":118,"t":"2026-10-13T04:00:00Z","v":333295,"vw":119.526831},{"c":119.38,"h":119.44,"l":117.68,"n":10746,"o":118.75,"t":"2026-10-14T04:00:00Z","v":368844,"vw":118.990773},{"c":121.49,"h":122.07,"l":119.885,"n":12298,"o":120.31,"t":"2026-10-15T04:00:00Z","v":415697,"vw":121.374818},{"c":120.01,"h":123.92,"l":119.41,"n":12318,"o":122.3,"t":"2026-10-16T04:00:00Z","v":479401,"vw":120.639403},{"c":119.76,"h":120.84,"l":118.67,"n":9460,"o":120.03,"t":"2026-10-19T04:00:00Z","v":291939,"vw":119.762269},{"c":119.99,"h":120.24,"l":117.495,"n":13688,"o":117.82,"t":"2026-10-20T04:00:00Z","v":453631,"vw":119.453517},{"c":118.52,"h":120.15,"l":117.46,"n":5731,"o":119.87,"t":"2026-10-21T04:00:00Z","v":159544,"vw":118.083421}],"volatilityBars":[{"c":122.72,"h":122.72,"l":122.72,"n":3,"o":122.72,"t":"2026-09-18T08:30:00Z","v":201,"vw":122.72},{"c":121.97,"h":122.145,"l":121.17,"n":397,"o":122.08,"t":"2026-09-18T13:30:00Z","v":55213,"vw":122.034519},{"c":120.52,"h":121.91,"l":120.09,"n":597,"o":121.91,"t":"2026-09-18T13:45:00Z","v":20640,"vw":120.945709},{"c":120.55,"h":120.76,"l":119.905,"n":625,"o":120.47,"t":"2026-09-18T14:00:00Z","v":17868,"vw":120.277649},{"c":120.845,"h":121,"l":120.32,"n":467,"o":120.4225,"t":"2026-09-18T14:15:00Z","v":14022,"vw":120.619923},{"c":120.34,"h":120.84,"l":120.1,"n":719,"o":120.84,"t":"2026-09-18T14:30:00Z","v":18225,"vw":120.308514},{"c":120.93,"h":121.01,"l":120.18,"n":386,"o":120.27,"t":"2026-09-18T14:45:00Z","v":13182,"vw":120.388336},{"c":120.88,"h":121.27,"l":120.755,"n":520,"o":120.96,"t":"2026-09-18T15:00:00Z","v":17518,"vw":121.029618},{"c":119.84,"h":120.94,"l":119.36,"n":1253,"o":120.94,"t":"2026-09-18T15:15:00Z","v":59240,"vw":120.023215},{"c":120.175,"h":120.4,"l":119.74,"n":789,"o":119.85,"t":"2026-09-18T15:30:00Z","v":31586,"vw":120.035371},{"c":119.83,"h":120.205,"l":119.5,"n":607,"o":120.175,"t":"2026-09-18T15:45:00Z","v":16419,"vw":119.898425},{"c":119.92,"h":119.92,"l":119.61,"n":574,"o":119.815,"t":"2026-09-18T16:00:00Z","v":20796,"vw":119.767147},{"c":120.155,"h":120.17,"l":119.71,"n":431,"o":119.92,"t":"2026-09-18T16:15:00Z","v":12233,"vw":119.94418},{"c":120.245,"h":120.28,"l":120.08,"n":222,"o":120.08,"t":"2026-09-18T16:30:00Z","v":6065,"vw":120.193729},{"c":120.4,"h":120.6,"l":120.235,"n":571,"o":120.25,"t":"2026-09-18T16:45:00Z","v":16886,"vw":120.431114},{"c":120.39,"h":120.48,"l":120.1,"n":526,"o":120.3,"t":"2026-09-18T17:00:00Z","v":11367,"vw":120.323103},{"c":120.37,"h":120.43,"l":120.22,"n":400,"o":120.39,"t":"2026-09-18T17:15:00Z","v":8495,"vw":120.36075},{"c":120.31,"h":120.43,"l":120.25,"n":552,"o":120.29,"t":"2026-09-18T17:30:00Z","v":19158,"vw":120.35497},{"c":120.47,"h":120.52,"l":120.32,"n":493,"o":120.32,"t":"2026-09-18T17:45:00Z","v":14899,"vw":120.455769},{"c":120.5,"h":120.56,"l":120.31,"n":530,"o":120.37,"t":"2026-09-18T18:00:00Z","v":16508,"vw":120.402617},{"c":120.29,"h":120.535,"l":120.21,"n":565,"o":120.535,"t":"2026-09-18T18:15:00Z","v":14893,"vw":120.344939},{"c":120.36,"h":120.43,"l":120.225,"n":598,"o":120.29,"t":"2026-09-18T18:30:00Z","v":14728,"vw":120.331923},{"c":120.165,"h":120.43,"l":120.02,"n":1091,"o":120.4,"t":"2026-09-18T18:45:00Z","v":31731,"vw":120.135902},{"c":120.34,"h":120.34,"l":120.095,"n":991,"o":120.16,"t":"2026-09-18T19:00:00Z","v":24967,"vw":120.222439},{"c":120.29,"h":120.34,"l":120.1601,"n":1001,"o":120.34,"t":"2026-09-18T19:15:00Z","v":29799,"vw":120.268881},{"c":120.615,"h":120.8075,"l":120.36,"n":1274,"o":120.36,"t":"2026-09-18T19:30:00Z","v":43446,"vw":120.628705},{"c":120.72,"h":120.78,"l":120.275,"n":4021,"o":120.61,"t":"2026-09-18T19:45:00Z","v":173396,"vw":120.569461},{"c":120.64,"h":120.64,"l":120.64,"n":64,"o":120.64,"t":"2026-09-18T20:00:00Z","v":867630,"vw":120.64},{"c":120.6425,"h":120.645,"l":120.6425,"n":2,"o":120.645,"t":"2026-09-18T20:15:00Z","v":2386,"vw":120.643265},{"c":120.64,"h":120.64,"l":120.64,"n":2,"o":120.64,"t":"2026-09-18T20:30:00Z","v":404,"vw":120.64},{"c":121.3,"h":121.3,"l":121.3,"n":14,"o":121.3,"t":"2026-09-21T09:15:00Z","v":753,"vw":121.3},{"c":121.175,"h":121.78,"l":120.86,"n":335,"o":121.61,"t":"2026-09-21T13:30:00Z","v":12647,"vw":121.494565},{"c":121.055,"h":121.43,"l":120.87,"n":359,"o":121.15,"t":"2026-09-21T13:45:00Z","v":13141,"vw":121.249048},{"c":120.3,"h":120.77,"l":120.0425,"n":378,"o":120.75,"t":"2026-09-21T14:00:00Z","v":24028,"vw":120.275107},{"c":120.155,"h":120.275,"l":119.955,"n":388,"o":120.275,"t":"2026-09-21T14:15:00Z","v":10687,"vw":120.171722},{"c":120.035,"h":120.46,"l":119.88,"n":447,"o":120.27,"t":"2026-09-21T14:30:00Z","v":11126,"vw":120.14551},{"c":121.045,"h":121.115,"l":119.85,"n":840,"o":119.995,"t":"2026-09-21T14:45:00Z","v":70561,"vw":120.724231},{"c":121.08,"h":121.08,"l":120.74,"n":487,"o":120.98,"t":"2026-09-21T15:00:00Z","v":39846,"vw":120.905451},{"c":121.18,"h":121.23,"l":121,"n":219,"o":121.02,"t":"2026-09-21T15:15:00Z","v":4707,"vw":121.138393},{"c":121.37,"h":121.39,"l":121.18,"n":266,"o":121.18,"t":"2026-09-21T15:30:00Z","v":5151,"vw":121.3268},{"c":121.445,"h":121.525,"l":121.44,"n":210,"o":121.445,"t":"2026-09-21T15:45:00Z","v":3780,"vw":121.491579},{"c":121.58,"h":121.73,"l":121.45,"n":585,"o":121.45,"t":"2026-09-21T16:00:00Z","v":20534,"vw":121.631692},{"c":120.91,"h":121.49,"l":120.91,"n":659,"o":121.48,"t":"2026-09-21T16:15:00Z","v":22224,"vw":121.263192},{"c":120.875,"h":121.08,"l":120.83,"n":478,"o":120.87,"t":"2026-09-21T16:30:00Z","v":10875,"vw":120.982585},{"c":121.375,"h":121.47,"l":120.8875,"n":330,"o":120.8875,"t":"2026-09-21T16:45:00Z","v":10697,"vw":121.200138},{"c":121.19,"h":121.37,"l":121.075,"n":433,"o":121.37,"t":"2026-09-21T17:00:00Z","v":9282,"vw":121.18465},{"c":121.11,"h":121.15,"l":120.97,"n":572,"o":121.145,"t":"2026-09-21T17:15:00Z","v":14523,"vw":121.068938},{"c":121.22,"h":121.23,"l":121.065,"n":433,"o":121.18,"t":"2026-09-21T17:30:00Z","v":9218,"vw":121.162305},{"c":121.6,"h":121.655,"l":121.2978,"n":274,"o":121.2978,"t":"2026-09-21T17:45:00Z","v":5697,"vw":121.551607},{"c":121.3,"h":121.71,"l":121.3,"n":620,"o":121.67,"t":"2026-09-21T18:00:00Z","v":11073,"vw":121.539392},{"c":121.2854,"h":121.505,"l":121.26,"n":401,"o":121.43,"t":"2026-09-21T18:15:00Z","v":6306,"vw":121.385317},{"c":121.235,"h":121.415,"l":121.235,"n":605,"o":121.34,"t":"2026-09-21T18:30:00Z","v":10553,"vw":121.337888},{"c":121.545,"h":121.555,"l":121.195,"n":634,"o":121.27,"t":"2026-09-21T18:45:00Z","v":12867,"vw":121.445516},{"c":121.2,"h":121.64,"l":121.2,"n":730,"o":121.6065,"t":"2026-09-21T19:00:00Z","v":13126,"vw":121.412673},{"c":121.33,"h":121.45,"l":121.15,"n":877,"o":121.2,"t":"2026-09-21T19:15:00Z","v":20008,"vw":121.256498},{"c":121.165,"h":121.335,"l":121.165,"n":701,"o":121.24,"t":"2026-09-21T19:30:00Z","v":16435,"vw":121.263718},{"c":120.22,"h":121.09,"l":120.19,"n":2616,"o":121.08,"t":"2026-09-21T19:45:00Z","v":87024,"vw":120.688557},{"c":120.22,"h":120.22,"l":120.22,"n":40,"o":120.22,"t":"2026-09-21T20:00:00Z","v":166342,"vw":120.22},{"c":120.22,"h":120.22,"l":120.22,"n":16,"o":120.22,"t":"2026-09-21T22:00:00Z","v":804,"vw":120.22},{"c":120.22,"h":120.22,"l":120.22,"n":3,"o":120.22,"t":"2026-09-21T22:15:00Z","v":793,"vw":120.22},{"c":122.215,"h":123,"l":121.77,"n":199,"o":122.04,"t":"2026-09-22T13:30:00Z","v":13381,"vw":122.269551},{"c":122.11,"h":122.155,"l":121.78,"n":170,"o":121.94,"t":"2026-09-22T13:45:00Z","v":6268,"vw":121.94957},{"c":122.14,"h":122.495,"l":121.955,"n":415,"o":122.15,"t":"2026-09-22T14:00:00Z","v":17734,"vw":122.188788},{"c":121.53,"h":122.14,"l":121.5,"n":416,"o":122.06,"t":"2026-09-22T14:15:00Z","v":11443,"vw":121.887818},{"c":121.275,"h":121.605,"l":121.135,"n":443,"o":121.55,"t":"2026-09-22T14:30:00Z","v":11202,"vw":121.478708},{"c":121.95,"h":121.95,"l":120.9801,"n":403,"o":121.23,"t":"2026-09-22T14:45:00Z","v":12884,"vw":121.317453},{"c":122.07,"h":122.12,"l":121.75,"n":376,"o":121.9,"t":"2026-09-22T15:00:00Z","v":9820,"vw":121.962366},{"c":121.775,"h":122.07,"l":121.66,"n":322,"o":122.07,"t":"2026-09-22T15:15:00Z","v":7577,"vw":121.819559},{"c":121.93,"h":121.93,"l":121.24,"n":540,"o":121.79,"t":"2026-09-22T15:30:00Z","v":15406,"vw":121.563977},{"c":122.0775,"h":122.13,"l":121.74,"n":628,"o":121.875,"t":"2026-09-22T15:45:00Z","v":39807,"vw":121.914482},{"c":122.2,"h":122.34,"l":121.99,"n":396,"o":122.15,"t":"2026-09-22T16:00:00Z","v":19727,"vw":122.19857},{"c":122.035,"h":122.21,"l":121.98,"n":306,"o":122.2,"t":"2026-09-22T16:15:00Z","v":14730,"vw":122.17656},{"c":122.22,"h":122.32,"l":122.06,"n":431,"o":122.09,"t":"2026-09-22T16:30:00Z","v":13681,"vw":122.159452},{"c":122.345,"h":122.395,"l":122.14,"n":427,"o":122.22,"t":"2026-09-22T16:45:00Z","v":11016,"vw":122.306738},{"c":122.12,"h":122.335,"l":122.04,"n":305,"o":122.29,"t":"2026-09-22T17:00:00Z","v":8760,"vw":122.15458},{"c":121.905,"h":122.11,"l":121.85,"n":344,"o":122.04,"t":"2026-09-22T17:15:00Z","v":8337,"vw":122.024999},{"c":122.11,"h":122.11,"l":121.85,"n":385,"o":121.925,"t":"2026-09-22T17:30:00Z","v":9937,"vw":121.949855},{"c":122.52,"h":122.55,"l":122.01,"n":573,"o":122.0401,"t":"2026-09-22T17:45:00Z","v":20236,"vw":122.363805},{"c":122.42,"h":122.71,"l":122.42,"n":475,"o":122.515,"t":"2026-09-22T18:00:00Z","v":12230,"vw":122.565948},{"c":122.37,"h":122.41,"l":122.195,"n":447,"o":122.39,"t":"2026-09-22T18:15:00Z","v":8857,"vw":122.3106},{"c":122.1,"h":122.415,"l":122.085,"n":523,"o":122.4,"t":"2026-09-22T18:30:00Z","v":14005,"vw":122.179517},{"c":122.47,"h":122.47,"l":122.05,"n":527,"o":122.085,"t":"2026-09-22T18:45:00Z","v":16156,"vw":122.339284},{"c":122.55,"h":122.59,"l":122.42,"n":595,"o":122.47,"t":"2026-09-22T19:00:00Z","v":22098,"vw":122.51794},{"c":122.57,"h":122.66,"l":122.5,"n":714,"o":122.58,"t":"2026-09-22T19:15:00Z","v":24984,"vw":122.568444},{"c":122.7,"h":122.76,"l":122.5,"n":825,"o":122.54,"t":"2026-09-22T19:30:00Z","v":25412,"vw":122.642968},{"c":122.4,"h":123.02,"l":122.4,"n":2492,"o":122.7,"t":"2026-09-22T19:45:00Z","v":91196,"vw":122.700685},{"c":122.4,"h":122.52,"l":122.4,"n":50,"o":122.49,"t":"2026-09-22T20:00:00Z","v":108341,"vw":122.400216},{"c":121.09,"h":121.52,"l":120.69,"n":205,"o":120.69,"t":"2026-09-23T13:30:00Z","v":10072,"vw":121.194414},{"c":121.19,"h":121.24,"l":120.7,"n":294,"o":121.04,"t":"2026-09-23T13:45:00Z","v":9144,"vw":121.041382},{"c":121.35,"h":121.5299,"l":120.99,"n":486,"o":121.195,"t":"2026-09-23T14:00:00Z","v":26755,"vw":121.198226},{"c":121.65,"h":121.81,"l":121.225,"n":298,"o":121.35,"t":"2026-09-23T14:15:00Z","v":13857,"vw":121.591597},{"c":122.025,"h":122.31,"l":121.65,"n":221,"o":121.65,"t":"2026-09-23T14:30:00Z","v":6591,"vw":122.003516},{"c":122.57,"h":122.76,"l":121.82,"n":367,"o":122.02,"t":"2026-09-23T14:45:00Z","v":11317,"vw":122.336052},{"c":122.86,"h":122.89,"l":122.535,"n":302,"o":122.64,"t":"2026-09-23T15:00:00Z","v":9343,"vw":122.706642},{"c":122.94,"h":123.32,"l":122.83,"n":339,"o":122.83,"t":"2026-09-23T15:15:00Z","v":9199,"vw":123.07486},{"c":123.22,"h":123.22,"l":122.915,"n":181,"o":122.915,"t":"2026-09-23T15:30:00Z","v":7386,"vw":123.019235},{"c":122.82,"h":123.16,"l":122.82,"n":275,"o":123.16,"t":"2026-09-23T15:45:00Z","v":6032,"vw":122.983103},{"c":122.51,"h":122.815,"l":122.51,"n":258,"o":122.815,"t":"2026-09-23T16:00:00Z","v":6720,"vw":122.669091},{"c":122.99,"h":122.99,"l":122.51,"n":224,"o":122.51,"t":"2026-09-23T16:15:00Z","v":5625,"vw":122.68798},{"c":123.04,"h":123.13,"l":123.01,"n":269,"o":123.1,"t":"2026-09-23T16:30:00Z","v":6426,"vw":123.053904},{"c":122.705,"h":123.05,"l":122.705,"n":274,"o":123.04,"t":"2026-09-23T16:45:00Z","v":7896,"vw":122.838094},{"c":122.47,"h":122.71,"l":122.32,"n":231,"o":122.71,"t":"2026-09-23T17:00:00Z","v":6153,"vw":122.467738},{"c":122.45,"h":122.54,"l":122.3606,"n":222,"o":122.47,"t":"2026-09-23T17:15:00Z","v":9173,"vw":122.449795},{"c":122.63,"h":122.64,"l":122.38,"n":244,"o":122.45,"t":"2026-09-23T17:30:00Z","v":5635,"vw":122.4855},{"c":122.9,"h":122.9,"l":122.68,"n":219,"o":122.72,"t":"2026-09-23T17:45:00Z","v":4924,"vw":122.739639},{"c":122.61,"h":122.88,"l":122.415,"n":448,"o":122.88,"t":"2026-09-23T18:00:00Z","v":15634,"vw":122.723992},{"c":122.39,"h":122.68,"l":122.39,"n":343,"o":122.68,"t":"2026-09-23T18:15:00Z","v":6873,"vw":122.614331},{"c":122.27,"h":122.4,"l":122.255,"n":251,"o":122.3,"t":"2026-09-23T18:30:00Z","v":7764,"vw":122.310012},{"c":122.22,"h":122.27,"l":122.1,"n":532,"o":122.27,"t":"2026-09-23T18:45:00Z","v":14772,"vw":122.22531},{"c":122.3,"h":122.3,"l":122.16,"n":544,"o":122.25,"t":"2026-09-23T19:00:00Z","v":12045,"vw":122.254691},{"c":122.28,"h":122.29,"l":122.115,"n":554,"o":122.23,"t":"2026-09-23T19:15:00Z","v":15050,"vw":122.172991},{"c":122.22,"h":122.32,"l":122.22,"n":684,"o":122.275,"t":"2026-09-23T19:30:00Z","v":15975,"vw":122.278165},{"c":121.68,"h":122.28,"l":121.569,"n":2003,"o":122.245,"t":"2026-09-23T19:45:00Z","v":55247,"vw":121.878909},{"c":121.69,"h":121.78,"l":121.69,"n":41,"o":121.78,"t":"2026-09-23T20:00:00Z","v":73371,"vw":121.690139},{"c":121.2,"h":121.2,"l":121.2,"n":8,"o":121.2,"t":"2026-09-24T08:30:00Z","v":707,"vw":121.2},{"c":120.79,"h":122.78,"l":120.76,"n":126,"o":121.76,"t":"2026-09-24T13:30:00Z","v":9613,"vw":121.710279},{"c":120.56,"h":120.78,"l":120.23,"n":250,"o":120.52,"t":"2026-09-24T13:45:00Z","v":7493,"vw":120.507511},{"c":119.845,"h":120.56,"l":119.65,"n":494,"o":120.56,"t":"2026-09-24T14:00:00Z","v":17279,"vw":120.005782},{"c":119.53,"h":120.0725,"l":119.365,"n":388,"o":119.795,"t":"2026-09-24T14:15:00Z","v":10596,"vw":119.676607},{"c":119.395,"h":119.695,"l":119.36,"n":392,"o":119.51,"t":"2026-09-24T14:30:00Z","v":12777,"vw":119.552308},{"c":119.635,"h":119.67,"l":119.3,"n":326,"o":119.39,"t":"2026-09-24T14:45:00Z","v":10298,"vw":119.558584},{"c":119.52,"h":119.68,"l":119.38,"n":356,"o":119.68,"t":"2026-09-24T15:00:00Z","v":6882,"vw":119.5074},{"c":119.25,"h":119.57,"l":119.18,"n":402,"o":119.545,"t":"2026-09-24T15:15:00Z","v":12471,"vw":119.308386},{"c":119.08,"h":119.31,"l":119.08,"n":512,"o":119.26,"t":"2026-09-24T15:30:00Z","v":11412,"vw":119.220012},{"c":118.3,"h":119.19,"l":118.3,"n":534,"o":119.08,"t":"2026-09-24T15:45:00Z","v":14813,"vw":118.665757},{"c":118.585,"h":118.63,"l":118.33,"n":477,"o":118.33,"t":"2026-09-24T16:00:00Z","v":12596,"vw":118.508916},{"c":119.41,"h":119.84,"l":118.7,"n":582,"o":118.7,"t":"2026-09-24T16:15:00Z","v":16316,"vw":119.486012},{"c":119.57,"h":119.61,"l":119.15,"n":297,"o":119.4,"t":"2026-09-24T16:30:00Z","v":7792,"vw":119.41204},{"c":118.97,"h":119.47,"l":118.97,"n":243,"o":119.47,"t":"2026-09-24T16:45:00Z","v":5079,"vw":119.284762},{"c":118.51,"h":118.95,"l":118.4456,"n":235,"o":118.95,"t":"2026-09-24T17:00:00Z","v":6530,"vw":118.679404},{"c":118.84,"h":118.98,"l":118.615,"n":380,"o":118.615,"t":"2026-09-24T17:15:00Z","v":10991,"vw":118.787139},{"c":118.92,"h":118.98,"l":118.85,"n":187,"o":118.86,"t":"2026-09-24T17:30:00Z","v":6808,"vw":118.910648},{"c":119.255,"h":119.31,"l":118.975,"n":441,"o":118.975,"t":"2026-09-24T17:45:00Z","v":12260,"vw":119.186994},{"c":119.04,"h":119.385,"l":118.85,"n":795,"o":119.33,"t":"2026-09-24T18:00:00Z","v":33679,"vw":119.046045},{"c":119.13,"h":119.375,"l":119.04,"n":486,"o":119.05,"t":"2026-09-24T18:15:00Z","v":14482,"vw":119.232655},{"c":118.69,"h":119.13,"l":118.54,"n":503,"o":119.13,"t":"2026-09-24T18:30:00Z","v":16272,"vw":118.796567},{"c":118.6,"h":118.77,"l":118.5,"n":566,"o":118.77,"t":"2026-09-24T18:45:00Z","v":18986,"vw":118.588277},{"c":117.79,"h":118.54,"l":117.665,"n":823,"o":118.54,"t":"2026-09-24T19:00:00Z","v":28038,"vw":117.966145},{"c":117.965,"h":118.04,"l":117.785,"n":885,"o":117.795,"t":"2026-09-24T19:15:00Z","v":30673,"vw":117.951615},{"c":117.97,"h":118.145,"l":117.75,"n":1111,"o":117.97,"t":"2026-09-24T19:30:00Z","v":37031,"vw":117.973153},{"c":118.24,"h":118.36,"l":117.83,"n":2932,"o":117.88,"t":"2026-09-24T19:45:00Z","v":115954,"vw":118.09464},{"c":118.25,"h":118.25,"l":118.25,"n":59,"o":118.25,"t":"2026-09-24T20:00:00Z","v":131589,"vw":118.25},{"c":119.67,"h":119.67,"l":119.67,"n":10,"o":119.67,"t":"2026-09-24T20:15:00Z","v":635,"vw":119.67},{"c":119.45,"h":121.82,"l":119.45,"n":2,"o":121.82,"t":"2026-09-24T20:45:00Z","v":309,"vw":120.21699},{"c":119.6,"h":119.6,"l":119.6,"n":2,"o":119.6,"t":"2026-09-24T21:00:00Z","v":199,"vw":119.6},{"c":118.75,"h":118.75,"l":118.75,"n":2,"o":118.75,"t":"2026-09-25T08:00:00Z","v":110,"vw":118.75},{"c":119.57,"h":119.57,"l":119.57,"n":5,"o":119.57,"t":"2026-09-25T08:15:00Z","v":302,"vw":119.57},{"c":119.61,"h":119.61,"l":119.61,"n":1,"o":119.61,"t":"2026-09-25T09:45:00Z","v":100,"vw":119.61},{"c":120.25,"h":120.7,"l":119.8,"n":67,"o":120.51,"t":"2026-09-25T10:00:00Z","v":1911,"vw":120.17},{"c":119.45,"h":119.45,"l":119.45,"n":1,"o":119.45,"t":"2026-09-25T11:00:00Z","v":1786,"vw":119.45},{"c":120.18,"h":120.18,"l":118.89,"n":215,"o":120.02,"t":"2026-09-25T13:30:00Z","v":19403,"vw":119.897383},{"c":120.48,"h":120.48,"l":119.575,"n":292,"o":119.935,"t":"2026-09-25T13:45:00Z","v":10978,"vw":119.925701},{"c":120.83,"h":120.95,"l":119.84,"n":299,"o":120.21,"t":"2026-09-25T14:00:00Z","v":10104,"vw":120.313793},{"c":121.015,"h":121.4875,"l":120.675,"n":324,"o":120.97,"t":"2026-09-25T14:15:00Z","v":10906,"vw":121.009836},{"c":121.1,"h":121.115,"l":120.93,"n":127,"o":121.07,"t":"2026-09-25T14:30:00Z","v":3130,"vw":121.009375},{"c":121.195,"h":121.3165,"l":120.865,"n":254,"o":121.1,"t":"2026-09-25T14:45:00Z","v":5800,"vw":121.18752},{"c":121.65,"h":121.65,"l":121.35,"n":296,"o":121.535,"t":"2026-09-25T15:00:00Z","v":10646,"vw":121.491594},{"c":121.67,"h":121.87,"l":121.56,"n":299,"o":121.65,"t":"2026-09-25T15:15:00Z","v":6048,"vw":121.667326},{"c":121.4,"h":121.91,"l":121.4,"n":412,"o":121.53,"t":"2026-09-25T15:30:00Z","v":13808,"vw":121.681936},{"c":122.115,"h":122.115,"l":121.22,"n":348,"o":121.26,"t":"2026-09-25T15:45:00Z","v":10142,"vw":121.677522},{"c":122.5,"h":122.7,"l":122.19,"n":384,"o":122.27,"t":"2026-09-25T16:00:00Z","v":15376,"vw":122.350648},{"c":122.32,"h":122.57,"l":121.96,"n":326,"o":122.51,"t":"2026-09-25T16:15:00Z","v":6425,"vw":122.213629},{"c":122.705,"h":122.79,"l":122.18,"n":417,"o":122.285,"t":"2026-09-25T16:30:00Z","v":13411,"vw":122.499074},{"c":122.61,"h":122.65,"l":122.45,"n":329,"o":122.65,"t":"2026-09-25T16:45:00Z","v":8350,"vw":122.547957},{"c":123.195,"h":123.26,"l":122.66,"n":407,"o":122.69,"t":"2026-09-25T17:00:00Z","v":13902,"vw":123.047536},{"c":123.09,"h":123.34,"l":123.03,"n":521,"o":123.195,"t":"2026-09-25T17:15:00Z","v":24115,"vw":123.140518},{"c":122.98,"h":123.085,"l":122.325,"n":347,"o":123.085,"t":"2026-09-25T17:30:00Z","v":8188,"vw":122.659505},{"c":123.24,"h":123.245,"l":122.995,"n":274,"o":123,"t":"2026-09-25T17:45:00Z","v":7474,"vw":123.079701},{"c":123.41,"h":123.445,"l":123.235,"n":433,"o":123.31,"t":"2026-09-25T18:00:00Z","v":13647,"vw":123.334896},{"c":123,"h":123.59,"l":123,"n":429,"o":123.51,"t":"2026-09-25T18:15:00Z","v":16215,"vw":123.394748},{"c":122.97,"h":123.1092,"l":122.735,"n":461,"o":123.07,"t":"2026-09-25T18:30:00Z","v":11791,"vw":122.878137},{"c":122.96,"h":123.13,"l":122.885,"n":457,"o":123.13,"t":"2026-09-25T18:45:00Z","v":9340,"vw":123.020058},{"c":123.23,"h":123.4,"l":122.835,"n":444,"o":122.975,"t":"2026-09-25T19:00:00Z","v":15967,"vw":123.115699},{"c":122.92,"h":123.47,"l":122.91,"n":715,"o":123.21,"t":"2026-09-25T19:15:00Z","v":20523,"vw":123.131313},{"c":123.26,"h":123.26,"l":122.85,"n":973,"o":122.92,"t":"2026-09-25T19:30:00Z","v":34117,"vw":123.076883},{"c":122.78,"h":123.36,"l":122.66,"n":2946,"o":123.25,"t":"2026-09-25T19:45:00Z","v":127761,"vw":122.966333},{"c":122.71,"h":122.79,"l":122.71,"n":45,"o":122.78,"t":"2026-09-25T20:00:00Z","v":155997,"vw":122.710583},{"c":121.975,"h":122.64,"l":121.67,"n":301,"o":122.17,"t":"2026-09-28T13:30:00Z","v":10487,"vw":122.17969},{"c":121.985,"h":122.265,"l":121.84,"n":355,"o":121.975,"t":"2026-09-28T13:45:00Z","v":9956,"vw":122.045592},{"c":122.025,"h":122.155,"l":121.73,"n":399,"o":121.985,"t":"2026-09-28T14:00:00Z","v":9947,"vw":121.958537},{"c":121.975,"h":122.145,"l":121.63,"n":345,"o":122.12,"t":"2026-09-28T14:15:00Z","v":10896,"vw":121.957362},{"c":122.105,"h":122.105,"l":121.855,"n":368,"o":122.035,"t":"2026-09-28T14:30:00Z","v":8149,"vw":121.997114},{"c":121.6125,"h":122.115,"l":121.485,"n":453,"o":122.115,"t":"2026-09-28T14:45:00Z","v":11766,"vw":121.687943},{"c":121.08,"h":121.59,"l":121.08,"n":485,"o":121.55,"t":"2026-09-28T15:00:00Z","v":14789,"vw":121.344866},{"c":120.7,"h":121.13,"l":120.7,"n":194,"o":121.06,"t":"2026-09-28T15:15:00Z","v":3985,"vw":120.914211},{"c":120.99,"h":121.04,"l":120.715,"n":374,"o":120.725,"t":"2026-09-28T15:30:00Z","v":8256,"vw":120.865197},{"c":120.185,"h":121.025,"l":120.18,"n":447,"o":121.025,"t":"2026-09-28T15:45:00Z","v":15783,"vw":120.494104},{"c":120.18,"h":120.36,"l":120.18,"n":247,"o":120.29,"t":"2026-09-28T16:00:00Z","v":3915,"vw":120.26644},{"c":120.91,"h":121.06,"l":120.23,"n":726,"o":120.23,"t":"2026-09-28T16:15:00Z","v":36548,"vw":120.734661},{"c":120.23,"h":121.06,"l":120.14,"n":197,"o":121.06,"t":"2026-09-28T16:30:00Z","v":4567,"vw":120.637251},{"c":119.99,"h":120.435,"l":119.89,"n":346,"o":120.24,"t":"2026-09-28T16:45:00Z","v":12395,"vw":120.063868},{"c":120.91,"h":120.96,"l":119.82,"n":637,"o":120.05,"t":"2026-09-28T17:00:00Z","v":40539,"vw":120.576487},{"c":120.27,"h":121.01,"l":120.14,"n":544,"o":120.73,"t":"2026-09-28T17:15:00Z","v":28209,"vw":120.437191},{"c":120.15,"h":120.37,"l":120.03,"n":472,"o":120.27,"t":"2026-09-28T17:30:00Z","v":12883,"vw":120.221124},{"c":120.595,"h":120.67,"l":120.285,"n":341,"o":120.285,"t":"2026-09-28T17:45:00Z","v":6083,"vw":120.48678},{"c":120.71,"h":120.7399,"l":120.29,"n":547,"o":120.595,"t":"2026-09-28T18:00:00Z","v":16395,"vw":120.502171},{"c":120.555,"h":120.755,"l":120.47,"n":448,"o":120.73,"t":"2026-09-28T18:15:00Z","v":20853,"vw":120.571241},{"c":120.93,"h":120.93,"l":120.53,"n":564,"o":120.5825,"t":"2026-09-28T18:30:00Z","v":16913,"vw":120.74491},{"c":120.89,"h":121.13,"l":120.825,"n":583,"o":120.86,"t":"2026-09-28T18:45:00Z","v":18382,"vw":120.930218},{"c":120.7,"h":120.91,"l":120.64,"n":693,"o":120.82,"t":"2026-09-28T19:00:00Z","v":15202,"vw":120.756212},{"c":120.92,"h":120.945,"l":120.64,"n":794,"o":120.68,"t":"2026-09-28T19:15:00Z","v":27461,"vw":120.812046},{"c":121.115,"h":121.19,"l":120.895,"n":1024,"o":120.92,"t":"2026-09-28T19:30:00Z","v":32141,"vw":121.074734},{"c":120.24,"h":121.275,"l":120.24,"n":3117,"o":121.12,"t":"2026-09-28T19:45:00Z","v":123416,"vw":120.656921},{"c":120.24,"h":120.33,"l":120.24,"n":34,"o":120.33,"t":"2026-09-28T20:00:00Z","v":231053,"vw":120.24004},{"c":119.95,"h":120.525,"l":119.85,"n":439,"o":120.43,"t":"2026-09-29T13:30:00Z","v":8492,"vw":120.253241},{"c":119.41,"h":119.94,"l":119.41,"n":136,"o":119.6,"t":"2026-09-29T13:45:00Z","v":6984,"vw":119.625043},{"c":120.1825,"h":120.185,"l":119.4001,"n":540,"o":119.4001,"t":"2026-09-29T14:00:00Z","v":35445,"vw":119.821025},{"c":119.53,"h":120.16,"l":119.53,"n":288,"o":120.095,"t":"2026-09-29T14:15:00Z","v":15661,"vw":119.892067},{"c":119.42,"h":119.52,"l":118.88,"n":342,"o":119.41,"t":"2026-09-29T14:30:00Z","v":17573,"vw":119.21139},{"c":119.22,"h":119.525,"l":119.18,"n":73,"o":119.525,"t":"2026-09-29T14:45:00Z","v":1225,"vw":119.27875},{"c":118.86,"h":119.33,"l":118.7717,"n":312,"o":119.22,"t":"2026-09-29T15:00:00Z","v":10913,"vw":118.985104},{"c":118.92,"h":118.97,"l":118.81,"n":165,"o":118.835,"t":"2026-09-29T15:15:00Z","v":9150,"vw":118.872565},{"c":118.72,"h":118.955,"l":118.72,"n":199,"o":118.92,"t":"2026-09-29T15:30:00Z","v":4770,"vw":118.875144},{"c":118.765,"h":119.1725,"l":118.6,"n":310,"o":118.675,"t":"2026-09-29T15:45:00Z","v":22481,"vw":118.717049},{"c":118.94,"h":118.99,"l":118.6701,"n":228,"o":118.8,"t":"2026-09-29T16:00:00Z","v":18023,"vw":118.773018},{"c":119.08,"h":119.21,"l":118.9,"n":277,"o":118.9,"t":"2026-09-29T16:15:00Z","v":12303,"vw":118.956169},{"c":118.87,"h":119.04,"l":118.82,"n":152,"o":119.04,"t":"2026-09-29T16:30:00Z","v":3686,"vw":118.953487},{"c":118.6,"h":118.79,"l":118.58,"n":279,"o":118.79,"t":"2026-09-29T16:45:00Z","v":8503,"vw":118.692685},{"c":118.595,"h":118.6898,"l":118.5605,"n":141,"o":118.6,"t":"2026-09-29T17:00:00Z","v":4496,"vw":118.614056},{"c":118.665,"h":118.82,"l":118.57,"n":299,"o":118.6,"t":"2026-09-29T17:15:00Z","v":6186,"vw":118.677935},{"c":119.055,"h":119.055,"l":118.67,"n":385,"o":118.67,"t":"2026-09-29T17:30:00Z","v":10420,"vw":118.785952},{"c":118.98,"h":119.1,"l":118.89,"n":348,"o":119.06,"t":"2026-09-29T17:45:00Z","v":7229,"vw":119.01652},{"c":118.965,"h":119.3,"l":118.875,"n":394,"o":119.26,"t":"2026-09-29T18:00:00Z","v":7538,"vw":119.093877},{"c":118.68,"h":118.955,"l":118.68,"n":264,"o":118.955,"t":"2026-09-29T18:15:00Z","v":5207,"vw":118.840992},{"c":119.19,"h":119.32,"l":118.73,"n":649,"o":118.74,"t":"2026-09-29T18:30:00Z","v":26127,"vw":119.021847},{"c":119.145,"h":119.33,"l":119.08,"n":302,"o":119.2,"t":"2026-09-29T18:45:00Z","v":8187,"vw":119.221134},{"c":119.3,"h":119.3,"l":119,"n":384,"o":119.11,"t":"2026-09-29T19:00:00Z","v":12981,"vw":119.092589},{"c":119.06,"h":119.32,"l":119.06,"n":693,"o":119.29,"t":"2026-09-29T19:15:00Z","v":14572,"vw":119.197005},{"c":118.92,"h":119.095,"l":118.9,"n":627,"o":119.06,"t":"2026-09-29T19:30:00Z","v":14255,"vw":118.986976},{"c":119.37,"h":119.38,"l":118.73,"n":2533,"o":118.9,"t":"2026-09-29T19:45:00Z","v":94462,"vw":119.038895},{"c":119.32,"h":119.32,"l":119.24,"n":53,"o":119.24,"t":"2026-09-29T20:00:00Z","v":187882,"vw":119.319954},{"c":119.5,"h":120.385,"l":118.89,"n":289,"o":119.8,"t":"2026-09-30T13:30:00Z","v":8952,"vw":119.611274},{"c":119.11,"h":119.485,"l":119.11,"n":72,"o":119.47,"t":"2026-09-30T13:45:00Z","v":2236,"vw":119.341628},{"c":119.335,"h":119.48,"l":118.48,"n":516,"o":119.105,"t":"2026-09-30T14:00:00Z","v":35952,"vw":119.065094},{"c":118.85,"h":119.365,"l":118.605,"n":249,"o":119.355,"t":"2026-09-30T14:15:00Z","v":8398,"vw":118.894105},{"c":118.785,"h":118.915,"l":118.5101,"n":125,"o":118.8,"t":"2026-09-30T14:30:00Z","v":7588,"vw":118.807722},{"c":118.32,"h":118.845,"l":118.32,"n":290,"o":118.72,"t":"2026-09-30T14:45:00Z","v":10307,"vw":118.563627},{"c":118.495,"h":118.81,"l":118.37,"n":310,"o":118.455,"t":"2026-09-30T15:00:00Z","v":8517,"vw":118.52446},{"c":118.28,"h":118.86,"l":118.28,"n":230,"o":118.5,"t":"2026-09-30T15:15:00Z","v":4154,"vw":118.471836},{"c":117.93,"h":118.38,"l":117.93,"n":307,"o":118.28,"t":"2026-09-30T15:30:00Z","v":9256,"vw":118.182026},{"c":117.7,"h":117.945,"l":117.695,"n":208,"o":117.865,"t":"2026-09-30T15:45:00Z","v":4552,"vw":117.778409},{"c":117.72,"h":117.97,"l":117.7,"n":245,"o":117.7,"t":"2026-09-30T16:00:00Z","v":6420,"vw":117.837677},{"c":117.87,"h":118.01,"l":117.66,"n":217,"o":117.7,"t":"2026-09-30T16:15:00Z","v":5489,"vw":117.796833},{"c":118.05,"h":118.19,"l":117.875,"n":223,"o":117.875,"t":"2026-09-30T16:30:00Z","v":8026,"vw":118.037896},{"c":118.075,"h":118.075,"l":117.82,"n":294,"o":118.07,"t":"2026-09-30T16:45:00Z","v":7796,"vw":117.954534},{"c":118.015,"h":118.015,"l":117.9318,"n":95,"o":117.96,"t":"2026-09-30T17:00:00Z","v":2455,"vw":117.988583},{"c":118.04,"h":118.17,"l":117.91,"n":193,"o":117.92,"t":"2026-09-30T17:15:00Z","v":5703,"vw":118.050123},{"c":118.19,"h":118.54,"l":118,"n":293,"o":118.045,"t":"2026-09-30T17:30:00Z","v":7585,"vw":118.204086},{"c":118.04,"h":118.16,"l":117.98,"n":193,"o":118.16,"t":"2026-09-30T17:45:00Z","v":8469,"vw":118.057604},{"c":118.195,"h":118.195,"l":118.02,"n":272,"o":118.03,"t":"2026-09-30T18:00:00Z","v":7997,"vw":118.099634},{"c":117.865,"h":118.32,"l":117.74,"n":434,"o":118.32,"t":"2026-09-30T18:15:00Z","v":10442,"vw":118.035068},{"c":118.02,"h":118.15,"l":117.87,"n":262,"o":117.88,"t":"2026-09-30T18:30:00Z","v":7533,"vw":118.017139},{"c":118.26,"h":118.26,"l":117.985,"n":262,"o":118.01,"t":"2026-09-30T18:45:00Z","v":6160,"vw":118.063775},{"c":117.78,"h":118.33,"l":117.78,"n":407,"o":118.27,"t":"2026-09-30T19:00:00Z","v":11187,"vw":117.989887},{"c":117.89,"h":117.89,"l":117.65,"n":487,"o":117.835,"t":"2026-09-30T19:15:00Z","v":11479,"vw":117.784034},{"c":117.82,"h":118.065,"l":117.67,"n":808,"o":117.9,"t":"2026-09-30T19:30:00Z","v":27419,"vw":117.882654},{"c":118.03,"h":118.04,"l":117.585,"n":2095,"o":117.815,"t":"2026-09-30T19:45:00Z","v":80742,"vw":117.860766},{"c":118.03,"h":118.03,"l":118.03,"n":38,"o":118.03,"t":"2026-09-30T20:00:00Z","v":183321,"vw":118.03},{"c":117.708,"h":118.14,"l":117.41,"n":161,"o":117.41,"t":"2026-10-01T13:30:00Z","v":4790,"vw":117.582122},{"c":116.55,"h":117.57,"l":116.54,"n":110,"o":117.2,"t":"2026-10-01T13:45:00Z","v":3316,"vw":117.037348},{"c":116.74,"h":117.035,"l":116.435,"n":213,"o":116.46,"t":"2026-10-01T14:00:00Z","v":9769,"vw":116.611032},{"c":117.49,"h":117.69,"l":117.22,"n":156,"o":117.22,"t":"2026-10-01T14:15:00Z","v":5447,"vw":117.537652},{"c":118.2,"h":118.39,"l":117.22,"n":264,"o":117.56,"t":"2026-10-01T14:30:00Z","v":11904,"vw":117.826288},{"c":119.09,"h":119.09,"l":118.215,"n":246,"o":118.56,"t":"2026-10-01T14:45:00Z","v":5711,"vw":118.537297},{"c":118.525,"h":118.79,"l":118.21,"n":283,"o":118.64,"t":"2026-10-01T15:00:00Z","v":7252,"vw":118.464431},{"c":118.42,"h":118.78,"l":118.42,"n":186,"o":118.5,"t":"2026-10-01T15:15:00Z","v":5133,"vw":118.612142},{"c":118.91,"h":119.19,"l":118.18,"n":151,"o":118.18,"t":"2026-10-01T15:30:00Z","v":3422,"vw":118.605525},{"c":119.425,"h":119.425,"l":119.03,"n":81,"o":119.15,"t":"2026-10-01T15:45:00Z","v":2771,"vw":119.195357},{"c":119.85,"h":119.89,"l":119.48,"n":373,"o":119.48,"t":"2026-10-01T16:00:00Z","v":16333,"vw":119.629122},{"c":120.11,"h":120.19,"l":119.67,"n":340,"o":119.67,"t":"2026-10-01T16:15:00Z","v":10489,"vw":119.996212},{"c":120.23,"h":120.34,"l":119.955,"n":216,"o":119.955,"t":"2026-10-01T16:30:00Z","v":4491,"vw":120.200897},{"c":120.51,"h":120.51,"l":120.215,"n":247,"o":120.3644,"t":"2026-10-01T16:45:00Z","v":6761,"vw":120.309063},{"c":120.21,"h":120.69,"l":120.21,"n":291,"o":120.505,"t":"2026-10-01T17:00:00Z","v":7663,"vw":120.459946},{"c":120.765,"h":120.9405,"l":120.3,"n":321,"o":120.3,"t":"2026-10-01T17:15:00Z","v":8924,"vw":120.570388},{"c":120.93,"h":121.515,"l":120.76,"n":818,"o":121,"t":"2026-10-01T17:30:00Z","v":37895,"vw":121.101244},{"c":120.835,"h":121.055,"l":120.7,"n":182,"o":120.935,"t":"2026-10-01T17:45:00Z","v":6797,"vw":120.861662},{"c":121.17,"h":121.17,"l":120.68,"n":462,"o":120.84,"t":"2026-10-01T18:00:00Z","v":12121,"vw":120.894465},{"c":121.22,"h":121.57,"l":121.125,"n":374,"o":121.165,"t":"2026-10-01T18:15:00Z","v":12576,"vw":121.339012},{"c":121.605,"h":121.78,"l":121.12,"n":314,"o":121.33,"t":"2026-10-01T18:30:00Z","v":6172,"vw":121.481455},{"c":121.49,"h":121.49,"l":121.23,"n":358,"o":121.43,"t":"2026-10-01T18:45:00Z","v":6873,"vw":121.389098},{"c":121.81,"h":121.94,"l":121.32,"n":459,"o":121.46,"t":"2026-10-01T19:00:00Z","v":31430,"vw":121.618833},{"c":121.865,"h":121.93,"l":121.32,"n":554,"o":121.68,"t":"2026-10-01T19:15:00Z","v":18033,"vw":121.761871},{"c":122.14,"h":122.15,"l":121.9,"n":1036,"o":121.94,"t":"2026-10-01T19:30:00Z","v":28430,"vw":122.031831},{"c":121.45,"h":122.33,"l":121.3,"n":2711,"o":122.15,"t":"2026-10-01T19:45:00Z","v":101471,"vw":121.617868},{"c":121.37,"h":121.37,"l":121.37,"n":40,"o":121.37,"t":"2026-10-01T20:00:00Z","v":186420,"vw":121.37},{"c":121.37,"h":121.37,"l":121.37,"n":1,"o":121.37,"t":"2026-10-01T20:15:00Z","v":24780,"vw":121.37},{"c":122,"h":122,"l":122,"n":1,"o":122,"t":"2026-10-02T11:00:00Z","v":110,"vw":122},{"c":122.5,"h":122.5,"l":122.5,"n":1,"o":122.5,"t":"2026-10-02T12:30:00Z","v":110,"vw":122.5},{"c":122.05,"h":123.05,"l":121.325,"n":180,"o":122.27,"t":"2026-10-02T13:30:00Z","v":6555,"vw":122.138101},{"c":121.515,"h":122.17,"l":121.5,"n":139,"o":122.17,"t":"2026-10-02T13:45:00Z","v":6091,"vw":121.689619},{"c":121.81,"h":121.81,"l":121.065,"n":425,"o":121.065,"t":"2026-10-02T14:00:00Z","v":9082,"vw":121.487067},{"c":121.665,"h":121.9,"l":121.625,"n":235,"o":121.79,"t":"2026-10-02T14:15:00Z","v":3633,"vw":121.75364},{"c":121.57,"h":121.735,"l":121.38,"n":157,"o":121.735,"t":"2026-10-02T14:30:00Z","v":3646,"vw":121.575599},{"c":121.34,"h":121.7,"l":121.34,"n":246,"o":121.55,"t":"2026-10-02T14:45:00Z","v":5625,"vw":121.531713},{"c":120.9,"h":121.57,"l":120.9,"n":507,"o":121.535,"t":"2026-10-02T15:00:00Z","v":12015,"vw":121.265},{"c":120.84,"h":120.995,"l":120.42,"n":726,"o":120.99,"t":"2026-10-02T15:15:00Z","v":32499,"vw":120.665776},{"c":120.85,"h":120.85,"l":120.48,"n":267,"o":120.62,"t":"2026-10-02T15:30:00Z","v":8141,"vw":120.783504},{"c":120.835,"h":120.92,"l":120.765,"n":197,"o":120.765,"t":"2026-10-02T15:45:00Z","v":2855,"vw":120.816639},{"c":120.85,"h":121.17,"l":120.5,"n":422,"o":120.86,"t":"2026-10-02T16:00:00Z","v":9946,"vw":120.780647},{"c":120.76,"h":120.93,"l":120.645,"n":288,"o":120.87,"t":"2026-10-02T16:15:00Z","v":4312,"vw":120.815131},{"c":120.785,"h":120.785,"l":120.76,"n":130,"o":120.765,"t":"2026-10-02T16:30:00Z","v":2570,"vw":120.779274},{"c":120.78,"h":121.19,"l":120.74,"n":237,"o":120.93,"t":"2026-10-02T16:45:00Z","v":5266,"vw":120.935518},{"c":121.33,"h":121.33,"l":120.88,"n":215,"o":120.88,"t":"2026-10-02T17:00:00Z","v":3669,"vw":121.108938},{"c":121,"h":121.45,"l":121,"n":377,"o":121.4016,"t":"2026-10-02T17:15:00Z","v":9771,"vw":121.284916},{"c":121.49,"h":121.5,"l":121,"n":304,"o":121,"t":"2026-10-02T17:30:00Z","v":12491,"vw":121.261077},{"c":121.21,"h":121.51,"l":121.21,"n":600,"o":121.445,"t":"2026-10-02T17:45:00Z","v":19493,"vw":121.329069},{"c":121.19,"h":121.28,"l":121.09,"n":264,"o":121.28,"t":"2026-10-02T18:00:00Z","v":9200,"vw":121.167618},{"c":120.97,"h":121.26,"l":120.81,"n":489,"o":121.26,"t":"2026-10-02T18:15:00Z","v":16929,"vw":121.01881},{"c":121.2,"h":121.285,"l":120.9675,"n":416,"o":121.025,"t":"2026-10-02T18:30:00Z","v":6809,"vw":121.113031},{"c":121.31,"h":121.375,"l":121.17,"n":353,"o":121.375,"t":"2026-10-02T18:45:00Z","v":7486,"vw":121.238465},{"c":121.36,"h":121.435,"l":121.27,"n":419,"o":121.325,"t":"2026-10-02T19:00:00Z","v":10127,"vw":121.391667},{"c":121.55,"h":121.63,"l":121.23,"n":438,"o":121.345,"t":"2026-10-02T19:15:00Z","v":9646,"vw":121.421285},{"c":121.47,"h":121.63,"l":121.44,"n":858,"o":121.555,"t":"2026-10-02T19:30:00Z","v":21466,"vw":121.512077},{"c":120.89,"h":121.5,"l":120.8,"n":2583,"o":121.42,"t":"2026-10-02T19:45:00Z","v":67147,"vw":121.075947},{"c":120.85,"h":120.85,"l":120.85,"n":31,"o":120.85,"t":"2026-10-02T20:00:00Z","v":110640,"vw":120.85},{"c":120.85,"h":120.85,"l":120.85,"n":1,"o":120.85,"t":"2026-10-02T20:30:00Z","v":209,"vw":120.85},{"c":120.7,"h":120.7,"l":120.7,"n":2,"o":120.7,"t":"2026-10-05T09:30:00Z","v":501,"vw":120.7},{"c":120.5,"h":120.75,"l":120.5,"n":2,"o":120.75,"t":"2026-10-05T10:00:00Z","v":500,"vw":120.7},{"c":121.235,"h":121.25,"l":120.715,"n":122,"o":121.17,"t":"2026-10-05T13:30:00Z","v":5437,"vw":121.158421},{"c":120.965,"h":121.25,"l":120.67,"n":154,"o":121.25,"t":"2026-10-05T13:45:00Z","v":4733,"vw":120.939492},{"c":121.835,"h":121.86,"l":121.13,"n":290,"o":121.13,"t":"2026-10-05T14:00:00Z","v":5946,"vw":121.501361},{"c":121.61,"h":122.43,"l":121.61,"n":161,"o":122.29,"t":"2026-10-05T14:15:00Z","v":3877,"vw":122.128011},{"c":121.58,"h":121.775,"l":121.17,"n":389,"o":121.56,"t":"2026-10-05T14:30:00Z","v":12040,"vw":121.442609},{"c":122.08,"h":122.08,"l":121.74,"n":210,"o":121.745,"t":"2026-10-05T14:45:00Z","v":4592,"vw":121.836633},{"c":121.29,"h":122.1,"l":121.18,"n":372,"o":122.1,"t":"2026-10-05T15:00:00Z","v":9650,"vw":121.855581},{"c":121.295,"h":121.3,"l":121.15,"n":130,"o":121.275,"t":"2026-10-05T15:15:00Z","v":2567,"vw":121.246875},{"c":121.485,"h":121.5525,"l":121.4,"n":286,"o":121.42,"t":"2026-10-05T15:30:00Z","v":6223,"vw":121.460193},{"c":121.57,"h":121.57,"l":121.39,"n":231,"o":121.47,"t":"2026-10-05T15:45:00Z","v":3915,"vw":121.46668},{"c":121.66,"h":121.66,"l":121.39,"n":452,"o":121.45,"t":"2026-10-05T16:00:00Z","v":8102,"vw":121.555629},{"c":121.8,"h":121.8,"l":121.61,"n":265,"o":121.61,"t":"2026-10-05T16:15:00Z","v":8591,"vw":121.705635},{"c":121.82,"h":121.935,"l":121.75,"n":212,"o":121.93,"t":"2026-10-05T16:30:00Z","v":14217,"vw":121.901052},{"c":121.585,"h":121.815,"l":121.585,"n":123,"o":121.815,"t":"2026-10-05T16:45:00Z","v":2911,"vw":121.667679},{"c":121.37,"h":121.57,"l":121.37,"n":157,"o":121.5,"t":"2026-10-05T17:00:00Z","v":3152,"vw":121.460842},{"c":121.46,"h":121.515,"l":121.35,"n":130,"o":121.43,"t":"2026-10-05T17:15:00Z","v":3408,"vw":121.44588},{"c":121.82,"h":121.8252,"l":121.455,"n":282,"o":121.455,"t":"2026-10-05T17:30:00Z","v":12581,"vw":121.547624},{"c":121.72,"h":121.85,"l":121.64,"n":192,"o":121.73,"t":"2026-10-05T17:45:00Z","v":4539,"vw":121.764238},{"c":121.79,"h":121.935,"l":121.79,"n":274,"o":121.83,"t":"2026-10-05T18:00:00Z","v":6616,"vw":121.831484},{"c":121.75,"h":121.81,"l":121.635,"n":309,"o":121.81,"t":"2026-10-05T18:15:00Z","v":6250,"vw":121.747071},{"c":121.7351,"h":121.855,"l":121.7351,"n":233,"o":121.75,"t":"2026-10-05T18:30:00Z","v":6702,"vw":121.796496},{"c":121.95,"h":121.95,"l":121.76,"n":351,"o":121.83,"t":"2026-10-05T18:45:00Z","v":7522,"vw":121.842045},{"c":122.17,"h":122.175,"l":121.99,"n":340,"o":122.075,"t":"2026-10-05T19:00:00Z","v":8139,"vw":122.085606},{"c":121.79,"h":122.155,"l":121.79,"n":616,"o":122.155,"t":"2026-10-05T19:15:00Z","v":13099,"vw":122.082055},{"c":121.7,"h":121.865,"l":121.62,"n":582,"o":121.82,"t":"2026-10-05T19:30:00Z","v":13534,"vw":121.754528},{"c":121.35,"h":121.78,"l":121.32,"n":2596,"o":121.67,"t":"2026-10-05T19:45:00Z","v":82346,"vw":121.541665},{"c":121.33,"h":121.47,"l":121.33,"n":54,"o":121.47,"t":"2026-10-05T20:00:00Z","v":212225,"vw":121.330089},{"c":122,"h":122.61,"l":120.315,"n":126,"o":121.3,"t":"2026-10-06T13:30:00Z","v":8229,"vw":121.434352},{"c":122.18,"h":122.2,"l":122.105,"n":51,"o":122.105,"t":"2026-10-06T13:45:00Z","v":961,"vw":122.175322},{"c":122.41,"h":122.56,"l":122.2725,"n":235,"o":122.45,"t":"2026-10-06T14:00:00Z","v":6440,"vw":122.438924},{"c":122.15,"h":122.5,"l":122.15,"n":187,"o":122.35,"t":"2026-10-06T14:15:00Z","v":4095,"vw":122.276842},{"c":122.49,"h":122.68,"l":122.085,"n":327,"o":122.14,"t":"2026-10-06T14:30:00Z","v":13122,"vw":122.286162},{"c":122.27,"h":122.64,"l":122.24,"n":176,"o":122.55,"t":"2026-10-06T14:45:00Z","v":5741,"vw":122.448016},{"c":122.57,"h":122.57,"l":122.225,"n":129,"o":122.45,"t":"2026-10-06T15:00:00Z","v":3808,"vw":122.392238},{"c":122.58,"h":122.605,"l":122.5,"n":124,"o":122.51,"t":"2026-10-06T15:15:00Z","v":2659,"vw":122.53986},{"c":122.465,"h":122.61,"l":122.45,"n":190,"o":122.6,"t":"2026-10-06T15:30:00Z","v":4530,"vw":122.538333},{"c":122.5,"h":122.61,"l":122.41,"n":177,"o":122.54,"t":"2026-10-06T15:45:00Z","v":4242,"vw":122.527085},{"c":122.37,"h":122.43,"l":122.2,"n":147,"o":122.43,"t":"2026-10-06T16:00:00Z","v":3255,"vw":122.317783},{"c":122.245,"h":122.285,"l":122.245,"n":62,"o":122.285,"t":"2026-10-06T16:15:00Z","v":1284,"vw":122.265},{"c":122.345,"h":122.465,"l":122.2301,"n":183,"o":122.41,"t":"2026-10-06T16:30:00Z","v":5619,"vw":122.352105},{"c":122.215,"h":122.29,"l":122.14,"n":154,"o":122.28,"t":"2026-10-06T16:45:00Z","v":2912,"vw":122.233077},{"c":122.235,"h":122.395,"l":122.1975,"n":234,"o":122.2,"t":"2026-10-06T17:00:00Z","v":6260,"vw":122.291112},{"c":121.9475,"h":122.11,"l":121.79,"n":295,"o":122.11,"t":"2026-10-06T17:15:00Z","v":6628,"vw":121.945497},{"c":121.8415,"h":121.97,"l":121.82,"n":138,"o":121.945,"t":"2026-10-06T17:30:00Z","v":3212,"vw":121.904392},{"c":121.825,"h":121.825,"l":121.6975,"n":278,"o":121.82,"t":"2026-10-06T17:45:00Z","v":6605,"vw":121.770273},{"c":121.625,"h":121.76,"l":121.625,"n":239,"o":121.76,"t":"2026-10-06T18:00:00Z","v":6598,"vw":121.662065},{"c":121.685,"h":121.75,"l":121.5801,"n":264,"o":121.645,"t":"2026-10-06T18:15:00Z","v":7124,"vw":121.674599},{"c":121.8419,"h":122.0299,"l":121.74,"n":290,"o":121.78,"t":"2026-10-06T18:30:00Z","v":6879,"vw":121.888379},{"c":121.81,"h":121.945,"l":121.69,"n":267,"o":121.945,"t":"2026-10-06T18:45:00Z","v":6786,"vw":121.792553},{"c":121.8,"h":121.93,"l":121.75,"n":433,"o":121.75,"t":"2026-10-06T19:00:00Z","v":11244,"vw":121.846918},{"c":121.895,"h":121.93,"l":121.74,"n":575,"o":121.81,"t":"2026-10-06T19:15:00Z","v":14475,"vw":121.834817},{"c":121.93,"h":122.115,"l":121.9,"n":679,"o":121.9025,"t":"2026-10-06T19:30:00Z","v":16283,"vw":121.999443},{"c":122.06,"h":122.27,"l":121.8,"n":2431,"o":121.93,"t":"2026-10-06T19:45:00Z","v":121441,"vw":121.995212},{"c":122,"h":122.08,"l":122,"n":44,"o":122.08,"t":"2026-10-06T20:00:00Z","v":158626,"vw":122.000071},{"c":121.8,"h":121.8,"l":121.8,"n":3,"o":121.8,"t":"2026-10-07T09:30:00Z","v":502,"vw":121.8},{"c":121.8,"h":121.8,"l":121.79,"n":3,"o":121.79,"t":"2026-10-07T09:45:00Z","v":501,"vw":121.792},{"c":120.47,"h":120.83,"l":120.44,"n":69,"o":120.5,"t":"2026-10-07T13:30:00Z","v":5915,"vw":120.524795},{"c":119.764,"h":120.615,"l":119.764,"n":143,"o":120.46,"t":"2026-10-07T13:45:00Z","v":2885,"vw":120.330021},{"c":119.925,"h":120.145,"l":119.41,"n":355,"o":119.835,"t":"2026-10-07T14:00:00Z","v":11979,"vw":119.847725},{"c":119.94,"h":120.22,"l":119.85,"n":259,"o":119.92,"t":"2026-10-07T14:15:00Z","v":7886,"vw":120.030081},{"c":119.365,"h":120.03,"l":119.365,"n":297,"o":119.93,"t":"2026-10-07T14:30:00Z","v":8414,"vw":119.796105},{"c":119.195,"h":119.425,"l":119.1,"n":424,"o":119.36,"t":"2026-10-07T14:45:00Z","v":13753,"vw":119.27847},{"c":119.24,"h":119.31,"l":119,"n":438,"o":119.08,"t":"2026-10-07T15:00:00Z","v":15339,"vw":119.148352},{"c":119.01,"h":119.245,"l":118.98,"n":159,"o":119.245,"t":"2026-10-07T15:15:00Z","v":3760,"vw":119.075351},{"c":119.04,"h":119.05,"l":118.845,"n":254,"o":119.05,"t":"2026-10-07T15:30:00Z","v":5860,"vw":118.946923},{"c":118.945,"h":118.965,"l":118.84,"n":222,"o":118.95,"t":"2026-10-07T15:45:00Z","v":4574,"vw":118.897546},{"c":119.04,"h":119.05,"l":119,"n":114,"o":119.03,"t":"2026-10-07T16:00:00Z","v":2524,"vw":119.039318},{"c":118.985,"h":119.04,"l":118.94,"n":173,"o":119.04,"t":"2026-10-07T16:15:00Z","v":3857,"vw":119.009087},{"c":118.685,"h":119.04,"l":118.6,"n":379,"o":118.985,"t":"2026-10-07T16:30:00Z","v":9434,"vw":118.851647},{"c":118.32,"h":118.7,"l":118.32,"n":204,"o":118.7,"t":"2026-10-07T16:45:00Z","v":5995,"vw":118.567426},{"c":118.46,"h":118.69,"l":118.4,"n":263,"o":118.4,"t":"2026-10-07T17:00:00Z","v":7504,"vw":118.534386},{"c":118.59,"h":118.73,"l":118.45,"n":271,"o":118.515,"t":"2026-10-07T17:15:00Z","v":7788,"vw":118.568764},{"c":118.75,"h":118.79,"l":118.56,"n":255,"o":118.605,"t":"2026-10-07T17:30:00Z","v":6261,"vw":118.685822},{"c":118.55,"h":118.86,"l":118.55,"n":372,"o":118.7,"t":"2026-10-07T17:45:00Z","v":9514,"vw":118.726578},{"c":118.78,"h":118.82,"l":118.56,"n":383,"o":118.645,"t":"2026-10-07T18:00:00Z","v":9120,"vw":118.719377},{"c":118.735,"h":118.88,"l":118.68,"n":323,"o":118.735,"t":"2026-10-07T18:15:00Z","v":7545,"vw":118.780218},{"c":118.865,"h":118.88,"l":118.765,"n":299,"o":118.81,"t":"2026-10-07T18:30:00Z","v":5756,"vw":118.822167},{"c":119.02,"h":119.02,"l":118.8,"n":336,"o":118.81,"t":"2026-10-07T18:45:00Z","v":7924,"vw":118.886616},{"c":119.07,"h":119.15,"l":118.9,"n":504,"o":119,"t":"2026-10-07T19:00:00Z","v":10074,"vw":119.028769},{"c":119.27,"h":119.3,"l":119.03,"n":536,"o":119.05,"t":"2026-10-07T19:15:00Z","v":11331,"vw":119.189411},{"c":119.405,"h":119.405,"l":119.25,"n":846,"o":119.3,"t":"2026-10-07T19:30:00Z","v":17247,"vw":119.327535},{"c":119.58,"h":119.94,"l":119.42,"n":2422,"o":119.42,"t":"2026-10-07T19:45:00Z","v":73934,"vw":119.647128},{"c":119.63,"h":119.63,"l":119.63,"n":62,"o":119.63,"t":"2026-10-07T20:00:00Z","v":118427,"vw":119.63},{"c":119.2,"h":119.2,"l":119.2,"n":4,"o":119.2,"t":"2026-10-08T08:45:00Z","v":503,"vw":119.2},{"c":119.2,"h":119.2,"l":119.2,"n":2,"o":119.2,"t":"2026-10-08T09:30:00Z","v":500,"vw":119.2},{"c":118.8,"h":118.8,"l":118.8,"n":3,"o":118.8,"t":"2026-10-08T09:45:00Z","v":260,"vw":118.8},{"c":118.12,"h":118.5,"l":117.115,"n":242,"o":118.08,"t":"2026-10-08T13:30:00Z","v":12370,"vw":117.86977},{"c":117.7,"h":118.07,"l":117.59,"n":297,"o":118.06,"t":"2026-10-08T13:45:00Z","v":19666,"vw":117.715817},{"c":117.92,"h":117.92,"l":117.625,"n":312,"o":117.7,"t":"2026-10-08T14:00:00Z","v":10621,"vw":117.705447},{"c":117.49,"h":117.845,"l":117.49,"n":287,"o":117.845,"t":"2026-10-08T14:15:00Z","v":9095,"vw":117.784403},{"c":117.11,"h":117.77,"l":117.11,"n":265,"o":117.49,"t":"2026-10-08T14:30:00Z","v":10268,"vw":117.528716},{"c":117.46,"h":117.46,"l":116.99,"n":434,"o":117.06,"t":"2026-10-08T14:45:00Z","v":13916,"vw":117.164849},{"c":117.075,"h":117.54,"l":117.075,"n":310,"o":117.525,"t":"2026-10-08T15:00:00Z","v":12384,"vw":117.202973},{"c":116.855,"h":116.895,"l":116.6,"n":409,"o":116.89,"t":"2026-10-08T15:15:00Z","v":13329,"vw":116.779586},{"c":116.92,"h":117.025,"l":116.73,"n":422,"o":116.95,"t":"2026-10-08T15:30:00Z","v":11165,"vw":116.856786},{"c":117.085,"h":117.085,"l":116.71,"n":342,"o":116.945,"t":"2026-10-08T15:45:00Z","v":9328,"vw":116.858031},{"c":117.12,"h":117.15,"l":117.03,"n":215,"o":117.03,"t":"2026-10-08T16:00:00Z","v":5665,"vw":117.1016},{"c":117.46,"h":118.105,"l":117.1,"n":547,"o":117.1,"t":"2026-10-08T16:15:00Z","v":16660,"vw":117.658357},{"c":117.88,"h":117.88,"l":117.49,"n":269,"o":117.49,"t":"2026-10-08T16:30:00Z","v":8169,"vw":117.680664},{"c":118.535,"h":118.69,"l":117.77,"n":332,"o":118.0299,"t":"2026-10-08T16:45:00Z","v":10963,"vw":118.153902},{"c":118.24,"h":118.38,"l":117.95,"n":333,"o":118.38,"t":"2026-10-08T17:00:00Z","v":9794,"vw":118.190997},{"c":118.24,"h":118.47,"l":117.9945,"n":372,"o":118.235,"t":"2026-10-08T17:15:00Z","v":10337,"vw":118.243668},{"c":118.86,"h":118.86,"l":118.26,"n":299,"o":118.26,"t":"2026-10-08T17:30:00Z","v":6873,"vw":118.50375},{"c":118.645,"h":118.805,"l":118.49,"n":342,"o":118.79,"t":"2026-10-08T17:45:00Z","v":8795,"vw":118.634812},{"c":118.64,"h":118.67,"l":118.43,"n":287,"o":118.585,"t":"2026-10-08T18:00:00Z","v":8159,"vw":118.54487},{"c":118.55,"h":118.635,"l":118.39,"n":347,"o":118.5995,"t":"2026-10-08T18:15:00Z","v":7466,"vw":118.494858},{"c":118.21,"h":118.52,"l":118.21,"n":291,"o":118.52,"t":"2026-10-08T18:30:00Z","v":6519,"vw":118.33625},{"c":118.18,"h":118.3899,"l":118.18,"n":423,"o":118.235,"t":"2026-10-08T18:45:00Z","v":12168,"vw":118.303062},{"c":118.365,"h":118.39,"l":118.1,"n":483,"o":118.1,"t":"2026-10-08T19:00:00Z","v":13178,"vw":118.207278},{"c":118.135,"h":118.38,"l":118.11,"n":511,"o":118.365,"t":"2026-10-08T19:15:00Z","v":16378,"vw":118.304109},{"c":118.135,"h":118.17,"l":117.79,"n":704,"o":118.1,"t":"2026-10-08T19:30:00Z","v":18007,"vw":118.028726},{"c":118.53,"h":118.59,"l":118.13,"n":2503,"o":118.155,"t":"2026-10-08T19:45:00Z","v":97696,"vw":118.30233},{"c":118.53,"h":118.53,"l":118.5,"n":39,"o":118.5,"t":"2026-10-08T20:00:00Z","v":115923,"vw":118.529944},{"c":118.34,"h":118.7,"l":117.785,"n":56,"o":118.59,"t":"2026-10-09T13:30:00Z","v":3715,"vw":118.475988},{"c":118.285,"h":118.32,"l":117.83,"n":90,"o":118.07,"t":"2026-10-09T13:45:00Z","v":2912,"vw":118.071865},{"c":117.825,"h":118.19,"l":117.825,"n":236,"o":118.03,"t":"2026-10-09T14:00:00Z","v":9282,"vw":118.100457},{"c":118.015,"h":118.205,"l":117.83,"n":253,"o":117.9,"t":"2026-10-09T14:15:00Z","v":6429,"vw":118.00853},{"c":117.98,"h":117.98,"l":117.67,"n":366,"o":117.835,"t":"2026-10-09T14:30:00Z","v":31602,"vw":117.73697},{"c":117.73,"h":118.04,"l":117.69,"n":163,"o":118.015,"t":"2026-10-09T14:45:00Z","v":6565,"vw":117.87316},{"c":117.77,"h":117.93,"l":117.655,"n":438,"o":117.7,"t":"2026-10-09T15:00:00Z","v":13147,"vw":117.751358},{"c":117.785,"h":117.81,"l":117.77,"n":210,"o":117.77,"t":"2026-10-09T15:15:00Z","v":2233,"vw":117.790143},{"c":117.69,"h":117.71,"l":117.61,"n":419,"o":117.7,"t":"2026-10-09T15:30:00Z","v":13719,"vw":117.65997},{"c":117.73,"h":117.73,"l":117.61,"n":187,"o":117.68,"t":"2026-10-09T15:45:00Z","v":8314,"vw":117.672468},{"c":117.845,"h":117.845,"l":117.775,"n":151,"o":117.775,"t":"2026-10-09T16:00:00Z","v":2564,"vw":117.812927},{"c":117.705,"h":117.92,"l":117.705,"n":290,"o":117.82,"t":"2026-10-09T16:15:00Z","v":9663,"vw":117.799172},{"c":117.755,"h":117.76,"l":117.64,"n":181,"o":117.695,"t":"2026-10-09T16:30:00Z","v":4564,"vw":117.695481},{"c":117.72,"h":117.73,"l":117.59,"n":348,"o":117.7,"t":"2026-10-09T16:45:00Z","v":9803,"vw":117.659077},{"c":117.78,"h":117.925,"l":117.76,"n":343,"o":117.78,"t":"2026-10-09T17:00:00Z","v":8825,"vw":117.838951},{"c":117.915,"h":118.04,"l":117.8411,"n":218,"o":117.945,"t":"2026-10-09T17:15:00Z","v":6670,"vw":117.921587},{"c":118.055,"h":118.11,"l":117.95,"n":290,"o":117.99,"t":"2026-10-09T17:30:00Z","v":5515,"vw":118.020625},{"c":118.235,"h":118.24,"l":118.05,"n":174,"o":118.05,"t":"2026-10-09T17:45:00Z","v":2300,"vw":118.158211},{"c":118.305,"h":118.305,"l":118.21,"n":219,"o":118.21,"t":"2026-10-09T18:00:00Z","v":11418,"vw":118.232474},{"c":118.215,"h":118.23,"l":118.1301,"n":293,"o":118.23,"t":"2026-10-09T18:15:00Z","v":5746,"vw":118.174396},{"c":118.17,"h":118.245,"l":118.08,"n":349,"o":118.22,"t":"2026-10-09T18:30:00Z","v":6468,"vw":118.175437},{"c":118.295,"h":118.3599,"l":118.195,"n":401,"o":118.22,"t":"2026-10-09T18:45:00Z","v":8469,"vw":118.260844},{"c":118.29,"h":118.315,"l":118.27,"n":270,"o":118.3,"t":"2026-10-09T19:00:00Z","v":3959,"vw":118.2925},{"c":118.275,"h":118.3,"l":118.19,"n":640,"o":118.29,"t":"2026-10-09T19:15:00Z","v":13173,"vw":118.239758},{"c":118.34,"h":118.34,"l":118.15,"n":448,"o":118.27,"t":"2026-10-09T19:30:00Z","v":8802,"vw":118.234709},{"c":118.03,"h":118.55,"l":117.9,"n":2592,"o":118.39,"t":"2026-10-09T19:45:00Z","v":66254,"vw":118.205636},{"c":118.03,"h":118.03,"l":117.98,"n":30,"o":117.98,"t":"2026-10-09T20:00:00Z","v":130563,"vw":118.029958},{"c":117.27,"h":118.68,"l":117.27,"n":102,"o":118.04,"t":"2026-10-12T13:30:00Z","v":5519,"vw":118.0073},{"c":117.9934,"h":117.9934,"l":117.1,"n":93,"o":117.1,"t":"2026-10-12T13:45:00Z","v":12080,"vw":117.405916},{"c":118.04,"h":118.04,"l":117.679,"n":109,"o":117.73,"t":"2026-10-12T14:00:00Z","v":2756,"vw":117.792609},{"c":118.1875,"h":118.1995,"l":117.75,"n":213,"o":118.12,"t":"2026-10-12T14:15:00Z","v":8111,"vw":118.054442},{"c":118.045,"h":118.125,"l":117.925,"n":168,"o":118.125,"t":"2026-10-12T14:30:00Z","v":6330,"vw":117.970581},{"c":117.67,"h":117.845,"l":117.67,"n":143,"o":117.845,"t":"2026-10-12T14:45:00Z","v":3786,"vw":117.767461},{"c":117.75,"h":117.93,"l":117.6501,"n":227,"o":117.785,"t":"2026-10-12T15:00:00Z","v":5485,"vw":117.811202},{"c":117.74,"h":117.81,"l":117.67,"n":110,"o":117.755,"t":"2026-10-12T15:15:00Z","v":3815,"vw":117.742876},{"c":117.82,"h":117.97,"l":117.74,"n":171,"o":117.74,"t":"2026-10-12T15:30:00Z","v":4016,"vw":117.8874},{"c":117.78,"h":117.87,"l":117.78,"n":155,"o":117.83,"t":"2026-10-12T15:45:00Z","v":4421,"vw":117.835585},{"c":118,"h":118,"l":117.845,"n":171,"o":117.845,"t":"2026-10-12T16:00:00Z","v":3789,"vw":117.899636},{"c":117.875,"h":117.985,"l":117.61,"n":175,"o":117.97,"t":"2026-10-12T16:15:00Z","v":5453,"vw":117.842317},{"c":118.07,"h":118.165,"l":118.005,"n":122,"o":118.005,"t":"2026-10-12T16:30:00Z","v":2942,"vw":118.095769},{"c":118.235,"h":118.26,"l":118.03,"n":228,"o":118.13,"t":"2026-10-12T16:45:00Z","v":8173,"vw":118.132716},{"c":118.04,"h":118.235,"l":117.98,"n":219,"o":118.235,"t":"2026-10-12T17:00:00Z","v":9306,"vw":118.120556},{"c":118.22,"h":118.22,"l":118,"n":194,"o":118.05,"t":"2026-10-12T17:15:00Z","v":7422,"vw":118.09101},{"c":117.965,"h":118.215,"l":117.95,"n":247,"o":118.185,"t":"2026-10-12T17:30:00Z","v":7832,"vw":118.117909},{"c":117.965,"h":118.01,"l":117.89,"n":115,"o":117.95,"t":"2026-10-12T17:45:00Z","v":3846,"vw":117.943127},{"c":117.91,"h":118.03,"l":117.91,"n":160,"o":118,"t":"2026-10-12T18:00:00Z","v":3795,"vw":117.976896},{"c":117.63,"h":117.7274,"l":117.63,"n":133,"o":117.7274,"t":"2026-10-12T18:15:00Z","v":3007,"vw":117.682228},{"c":117.56,"h":117.56,"l":117.44,"n":255,"o":117.54,"t":"2026-10-12T18:30:00Z","v":5308,"vw":117.502592},{"c":117.88,"h":117.88,"l":117.395,"n":509,"o":117.47,"t":"2026-10-12T18:45:00Z","v":56248,"vw":117.470647},{"c":117.63,"h":117.895,"l":117.63,"n":428,"o":117.87,"t":"2026-10-12T19:00:00Z","v":10963,"vw":117.75249},{"c":117.7325,"h":117.92,"l":117.5201,"n":393,"o":117.76,"t":"2026-10-12T19:15:00Z","v":9162,"vw":117.715821},{"c":117.54,"h":117.92,"l":117.53,"n":744,"o":117.755,"t":"2026-10-12T19:30:00Z","v":30089,"vw":117.713339},{"c":117.25,"h":117.655,"l":117.15,"n":2069,"o":117.635,"t":"2026-10-12T19:45:00Z","v":74506,"vw":117.386221},{"c":117.25,"h":117.25,"l":117.25,"n":45,"o":117.25,"t":"2026-10-12T20:00:00Z","v":114932,"vw":117.25},{"c":118.565,"h":118.79,"l":118,"n":30,"o":118,"t":"2026-10-13T13:30:00Z","v":2248,"vw":118.071655},{"c":117.7301,"h":118.365,"l":117.73,"n":33,"o":118.26,"t":"2026-10-13T13:45:00Z","v":1286,"vw":118.070171},{"c":117.53,"h":117.54,"l":117.06,"n":97,"o":117.06,"t":"2026-10-13T14:00:00Z","v":2836,"vw":117.188124},{"c":117.94,"h":118.3,"l":117.51,"n":123,"o":117.79,"t":"2026-10-13T14:15:00Z","v":2353,"vw":117.943},{"c":118.65,"h":118.805,"l":118.1,"n":340,"o":118.1,"t":"2026-10-13T14:30:00Z","v":11074,"vw":118.508827},{"c":118.55,"h":118.55,"l":118.26,"n":91,"o":118.495,"t":"2026-10-13T14:45:00Z","v":3788,"vw":118.396936},{"c":119.04,"h":119.17,"l":118.5523,"n":239,"o":118.57,"t":"2026-10-13T15:00:00Z","v":5761,"vw":118.773982},{"c":119.14,"h":119.19,"l":118.84,"n":130,"o":119.04,"t":"2026-10-13T15:15:00Z","v":2307,"vw":119.06904},{"c":118.845,"h":119.02,"l":118.845,"n":114,"o":118.93,"t":"2026-10-13T15:30:00Z","v":2470,"vw":118.93125},{"c":118.81,"h":118.92,"l":118.72,"n":226,"o":118.74,"t":"2026-10-13T15:45:00Z","v":5605,"vw":118.804769},{"c":118.72,"h":118.81,"l":118.61,"n":192,"o":118.67,"t":"2026-10-13T16:00:00Z","v":4985,"vw":118.725417},{"c":119.01,"h":119.01,"l":118.815,"n":123,"o":118.815,"t":"2026-10-13T16:15:00Z","v":2684,"vw":118.907498},{"c":119.515,"h":119.65,"l":119.05,"n":285,"o":119.05,"t":"2026-10-13T16:30:00Z","v":7522,"vw":119.233858},{"c":119.87,"h":119.93,"l":119.645,"n":182,"o":119.71,"t":"2026-10-13T16:45:00Z","v":4934,"vw":119.822437},{"c":119.695,"h":119.875,"l":119.61,"n":171,"o":119.875,"t":"2026-10-13T17:00:00Z","v":3792,"vw":119.744286},{"c":119.71,"h":119.89,"l":119.7,"n":205,"o":119.7,"t":"2026-10-13T17:15:00Z","v":5315,"vw":119.781213},{"c":119.67,"h":119.67,"l":119.47,"n":241,"o":119.61,"t":"2026-10-13T17:30:00Z","v":6609,"vw":119.580463},{"c":119.62,"h":119.62,"l":119.46,"n":278,"o":119.595,"t":"2026-10-13T17:45:00Z","v":5990,"vw":119.544716},{"c":119.81,"h":120.23,"l":119.58,"n":314,"o":119.58,"t":"2026-10-13T18:00:00Z","v":8943,"vw":119.854388},{"c":119.82,"h":119.95,"l":119.6801,"n":179,"o":119.81,"t":"2026-10-13T18:15:00Z","v":5705,"vw":119.780776},{"c":119.865,"h":120.005,"l":119.655,"n":376,"o":119.825,"t":"2026-10-13T18:30:00Z","v":9250,"vw":119.834324},{"c":120.225,"h":120.225,"l":119.77,"n":328,"o":119.865,"t":"2026-10-13T18:45:00Z","v":7413,"vw":119.907436},{"c":120.04,"h":120.215,"l":119.98,"n":444,"o":120.19,"t":"2026-10-13T19:00:00Z","v":14186,"vw":120.104428},{"c":119.84,"h":120.01,"l":119.835,"n":466,"o":119.94,"t":"2026-10-13T19:15:00Z","v":9403,"vw":119.929906},{"c":119.665,"h":119.89,"l":119.63,"n":826,"o":119.82,"t":"2026-10-13T19:30:00Z","v":17862,"vw":119.78024},{"c":119.605,"h":119.94,"l":119.5,"n":2195,"o":119.665,"t":"2026-10-13T19:45:00Z","v":61677,"vw":119.766886},{"c":119.6,"h":119.6,"l":119.6,"n":63,"o":119.6,"t":"2026-10-13T20:00:00Z","v":93812,"vw":119.6},{"c":119.6,"h":119.6,"l":119.6,"n":17,"o":119.6,"t":"2026-10-14T10:45:00Z","v":1097,"vw":119.6},{"c":118.94,"h":119.4,"l":118.6,"n":39,"o":118.75,"t":"2026-10-14T13:30:00Z","v":7519,"vw":118.83154},{"c":118.99,"h":119.25,"l":118.58,"n":139,"o":119.22,"t":"2026-10-14T13:45:00Z","v":10374,"vw":119.086119},{"c":118.75,"h":119,"l":118.65,"n":223,"o":119,"t":"2026-10-14T14:00:00Z","v":6762,"vw":118.803607},{"c":119.06,"h":119.06,"l":118.435,"n":135,"o":118.46,"t":"2026-10-14T14:15:00Z","v":12847,"vw":118.728042},{"c":119.335,"h":119.37,"l":119.18,"n":260,"o":119.29,"t":"2026-10-14T14:30:00Z","v":13516,"vw":119.258361},{"c":118.77,"h":119.18,"l":118.64,"n":221,"o":119.18,"t":"2026-10-14T14:45:00Z","v":13052,"vw":119.057501},{"c":118.28,"h":118.71,"l":118.28,"n":221,"o":118.71,"t":"2026-10-14T15:00:00Z","v":3349,"vw":118.42456},{"c":118.635,"h":118.69,"l":118.28,"n":138,"o":118.28,"t":"2026-10-14T15:15:00Z","v":2008,"vw":118.499773},{"c":118.32,"h":118.68,"l":118.24,"n":83,"o":118.68,"t":"2026-10-14T15:30:00Z","v":2103,"vw":118.508115},{"c":118.06,"h":118.4,"l":118.06,"n":161,"o":118.35,"t":"2026-10-14T15:45:00Z","v":11745,"vw":118.325718},{"c":117.94,"h":118.27,"l":117.94,"n":254,"o":118.17,"t":"2026-10-14T16:00:00Z","v":5964,"vw":118.109606},{"c":117.9725,"h":117.9725,"l":117.68,"n":206,"o":117.925,"t":"2026-10-14T16:15:00Z","v":4586,"vw":117.862233},{"c":118.03,"h":118.19,"l":117.955,"n":177,"o":117.955,"t":"2026-10-14T16:30:00Z","v":3877,"vw":118.083892},{"c":118.12,"h":118.12,"l":117.99,"n":102,"o":118,"t":"2026-10-14T16:45:00Z","v":2042,"vw":118.015556},{"c":118.22,"h":118.22,"l":118.07,"n":117,"o":118.185,"t":"2026-10-14T17:00:00Z","v":3319,"vw":118.15811},{"c":118.235,"h":118.51,"l":118.21,"n":333,"o":118.21,"t":"2026-10-14T17:15:00Z","v":8723,"vw":118.343366},{"c":118.27,"h":118.31,"l":118.09,"n":379,"o":118.21,"t":"2026-10-14T17:30:00Z","v":11935,"vw":118.187555},{"c":118.04,"h":118.2,"l":118.04,"n":175,"o":118.19,"t":"2026-10-14T17:45:00Z","v":4333,"vw":118.158963},{"c":118.015,"h":118.05,"l":117.735,"n":366,"o":118.04,"t":"2026-10-14T18:00:00Z","v":9989,"vw":117.952911},{"c":118.39,"h":118.39,"l":118.01,"n":135,"o":118.015,"t":"2026-10-14T18:15:00Z","v":2934,"vw":118.192941},{"c":118.24,"h":118.315,"l":118.24,"n":159,"o":118.31,"t":"2026-10-14T18:30:00Z","v":2755,"vw":118.287667},{"c":118.33,"h":118.44,"l":118.175,"n":392,"o":118.24,"t":"2026-10-14T18:45:00Z","v":8621,"vw":118.330768},{"c":118.475,"h":118.575,"l":118.25,"n":415,"o":118.29,"t":"2026-10-14T19:00:00Z","v":7169,"vw":118.396803},{"c":118.63,"h":118.885,"l":118.47,"n":348,"o":118.47,"t":"2026-10-14T19:15:00Z","v":6432,"vw":118.662959},{"c":119.04,"h":119.08,"l":118.75,"n":542,"o":118.75,"t":"2026-10-14T19:30:00Z","v":11169,"vw":118.989168},{"c":119.39,"h":119.44,"l":119.035,"n":2045,"o":119.035,"t":"2026-10-14T19:45:00Z","v":70962,"vw":119.313617},{"c":119.38,"h":119.38,"l":119.36,"n":58,"o":119.36,"t":"2026-10-14T20:00:00Z","v":95980,"vw":119.379976},{"c":119.36,"h":119.36,"l":119.36,"n":1,"o":119.36,"t":"2026-10-15T11:00:00Z","v":175,"vw":119.36},{"c":120.625,"h":121.255,"l":119.885,"n":146,"o":120.31,"t":"2026-10-15T13:30:00Z","v":6839,"vw":120.480576},{"c":121.78,"h":121.78,"l":120.86,"n":228,"o":120.89,"t":"2026-10-15T13:45:00Z","v":6160,"vw":121.106265},{"c":121.35,"h":122.07,"l":121.315,"n":286,"o":121.65,"t":"2026-10-15T14:00:00Z","v":9975,"vw":121.714031},{"c":121.33,"h":121.545,"l":121.33,"n":188,"o":121.53,"t":"2026-10-15T14:15:00Z","v":4728,"vw":121.510524},{"c":121.55,"h":122.07,"l":121.51,"n":196,"o":121.51,"t":"2026-10-15T14:30:00Z","v":4619,"vw":121.753684},{"c":121.335,"h":121.59,"l":121.29,"n":326,"o":121.52,"t":"2026-10-15T14:45:00Z","v":7496,"vw":121.441533},{"c":121.625,"h":121.63,"l":121.44,"n":236,"o":121.53,"t":"2026-10-15T15:00:00Z","v":3771,"vw":121.55125},{"c":121.67,"h":121.72,"l":121.6,"n":131,"o":121.65,"t":"2026-10-15T15:15:00Z","v":3527,"vw":121.668087},{"c":121.56,"h":121.86,"l":121.55,"n":222,"o":121.86,"t":"2026-10-15T15:30:00Z","v":4432,"vw":121.684941},{"c":121.285,"h":121.62,"l":121.285,"n":147,"o":121.62,"t":"2026-10-15T15:45:00Z","v":2935,"vw":121.446426},{"c":121.105,"h":121.48,"l":121.035,"n":338,"o":121.285,"t":"2026-10-15T16:00:00Z","v":7166,"vw":121.189419},{"c":121.38,"h":121.38,"l":121.03,"n":188,"o":121.045,"t":"2026-10-15T16:15:00Z","v":4480,"vw":121.170578},{"c":121.09,"h":121.27,"l":121.09,"n":211,"o":121.27,"t":"2026-10-15T16:30:00Z","v":4156,"vw":121.174826},{"c":120.8,"h":121.2,"l":120.69,"n":246,"o":121.18,"t":"2026-10-15T16:45:00Z","v":8108,"vw":120.87038},{"c":120.87,"h":120.94,"l":120.8,"n":145,"o":120.88,"t":"2026-10-15T17:00:00Z","v":4758,"vw":120.878338},{"c":121.075,"h":121.09,"l":120.92,"n":275,"o":120.92,"t":"2026-10-15T17:15:00Z","v":8029,"vw":121.017085},{"c":121.28,"h":121.28,"l":120.935,"n":294,"o":121.075,"t":"2026-10-15T17:30:00Z","v":8068,"vw":121.150767},{"c":121.695,"h":121.695,"l":121.385,"n":395,"o":121.385,"t":"2026-10-15T17:45:00Z","v":11835,"vw":121.507469},{"c":121.595,"h":122,"l":121.595,"n":375,"o":121.710028,"t":"2026-10-15T18:00:00Z","v":10364,"vw":121.824951},{"c":121.22,"h":121.52,"l":121.22,"n":227,"o":121.52,"t":"2026-10-15T18:15:00Z","v":4722,"vw":121.408782},{"c":121.19,"h":121.22,"l":121.005,"n":319,"o":121.15,"t":"2026-10-15T18:30:00Z","v":9358,"vw":121.101927},{"c":121.27,"h":121.49,"l":121.13,"n":403,"o":121.24,"t":"2026-10-15T18:45:00Z","v":15377,"vw":121.31208},{"c":121.355,"h":121.43,"l":121.25,"n":404,"o":121.3,"t":"2026-10-15T19:00:00Z","v":8357,"vw":121.340682},{"c":121.28,"h":121.355,"l":121.23,"n":499,"o":121.355,"t":"2026-10-15T19:15:00Z","v":12496,"vw":121.29571},{"c":121.45,"h":121.59,"l":121.25,"n":977,"o":121.25,"t":"2026-10-15T19:30:00Z","v":27852,"vw":121.422127},{"c":121.47,"h":121.55,"l":120.98,"n":2153,"o":121.54,"t":"2026-10-15T19:45:00Z","v":75316,"vw":121.289622},{"c":121.49,"h":121.49,"l":121.49,"n":42,"o":121.49,"t":"2026-10-15T20:00:00Z","v":114742,"vw":121.49},{"c":122.3,"h":122.3,"l":122,"n":27,"o":122,"t":"2026-10-16T09:30:00Z","v":1460,"vw":122.054492},{"c":122.42,"h":122.42,"l":122.42,"n":4,"o":122.42,"t":"2026-10-16T09:45:00Z","v":125,"vw":122.42},{"c":122.41,"h":122.41,"l":122.41,"n":3,"o":122.41,"t":"2026-10-16T12:30:00Z","v":502,"vw":122.41},{"c":122.3,"h":122.36,"l":121.5,"n":7,"o":122.36,"t":"2026-10-16T12:45:00Z","v":1121,"vw":122.244544},{"c":123.35,"h":123.35,"l":121.85,"n":84,"o":122.3,"t":"2026-10-16T13:30:00Z","v":8162,"vw":122.497466},{"c":123.4,"h":123.92,"l":123.255,"n":190,"o":123.57,"t":"2026-10-16T13:45:00Z","v":6366,"vw":123.56272},{"c":122.145,"h":123.45,"l":122.14,"n":273,"o":122.86,"t":"2026-10-16T14:00:00Z","v":7513,"vw":122.648872},{"c":122.54,"h":122.62,"l":122,"n":261,"o":122.145,"t":"2026-10-16T14:15:00Z","v":5898,"vw":122.426944},{"c":122.8,"h":122.8,"l":122.43,"n":253,"o":122.56,"t":"2026-10-16T14:30:00Z","v":13034,"vw":122.708181},{"c":122.745,"h":122.95,"l":122.605,"n":192,"o":122.9299,"t":"2026-10-16T14:45:00Z","v":8461,"vw":122.826023},{"c":122.9,"h":122.98,"l":122.66,"n":171,"o":122.72,"t":"2026-10-16T15:00:00Z","v":5445,"vw":122.753647},{"c":122.32,"h":123,"l":122.32,"n":289,"o":123,"t":"2026-10-16T15:15:00Z","v":5274,"vw":122.757282},{"c":122.035,"h":122.58,"l":122.035,"n":183,"o":122.28,"t":"2026-10-16T15:30:00Z","v":15285,"vw":122.542995},{"c":121.635,"h":122.23,"l":121.635,"n":196,"o":122.035,"t":"2026-10-16T15:45:00Z","v":5466,"vw":122.018928},{"c":121.935,"h":122.0104,"l":121.85,"n":316,"o":121.85,"t":"2026-10-16T16:00:00Z","v":10083,"vw":121.956178},{"c":121.66,"h":122.03,"l":121.62,"n":208,"o":122.03,"t":"2026-10-16T16:15:00Z","v":4984,"vw":121.76691},{"c":121.6,"h":121.73,"l":121.43,"n":155,"o":121.565,"t":"2026-10-16T16:30:00Z","v":4177,"vw":121.637788},{"c":121.105,"h":121.55,"l":121.075,"n":237,"o":121.55,"t":"2026-10-16T16:45:00Z","v":4172,"vw":121.219324},{"c":121.07,"h":121.14,"l":120.68,"n":267,"o":121.14,"t":"2026-10-16T17:00:00Z","v":6037,"vw":120.924192},{"c":121.03,"h":121.05,"l":120.705,"n":246,"o":120.9,"t":"2026-10-16T17:15:00Z","v":4829,"vw":120.883362},{"c":121.39,"h":121.39,"l":120.9757,"n":235,"o":121.115,"t":"2026-10-16T17:30:00Z","v":7254,"vw":121.157478},{"c":121.18,"h":121.435,"l":120.98,"n":206,"o":121.435,"t":"2026-10-16T17:45:00Z","v":4955,"vw":121.20823},{"c":120.335,"h":120.74,"l":120.2,"n":318,"o":120.725,"t":"2026-10-16T18:00:00Z","v":13938,"vw":120.484981},{"c":119.96,"h":120.315,"l":119.84,"n":289,"o":120.315,"t":"2026-10-16T18:15:00Z","v":8105,"vw":119.973112},{"c":119.995,"h":120.15,"l":119.79,"n":432,"o":119.95,"t":"2026-10-16T18:30:00Z","v":15509,"vw":119.957525},{"c":119.8,"h":120.195,"l":119.72,"n":593,"o":120.015,"t":"2026-10-16T18:45:00Z","v":27843,"vw":119.940229},{"c":119.985,"h":119.99,"l":119.41,"n":565,"o":119.92,"t":"2026-10-16T19:00:00Z","v":15742,"vw":119.724184},{"c":120.1075,"h":120.19,"l":119.95,"n":479,"o":120.005,"t":"2026-10-16T19:15:00Z","v":8281,"vw":120.095376},{"c":120.185,"h":120.34,"l":120.03,"n":596,"o":120.03,"t":"2026-10-16T19:30:00Z","v":13115,"vw":120.227287},{"c":119.98,"h":120.3,"l":119.77,"n":2491,"o":120.13,"t":"2026-10-16T19:45:00Z","v":79549,"vw":119.986437},{"c":120.01,"h":120.07,"l":120.01,"n":52,"o":120.07,"t":"2026-10-16T20:00:00Z","v":144032,"vw":120.010055},{"c":120.01,"h":120.01,"l":120.01,"n":1,"o":120.01,"t":"2026-10-16T20:30:00Z","v":147,"vw":120.01},{"c":120.01,"h":120.01,"l":120.01,"n":13,"o":120.01,"t":"2026-10-19T11:15:00Z","v":1019,"vw":120.01},{"c":119.8,"h":120.84,"l":119.205,"n":58,"o":120.03,"t":"2026-10-19T13:30:00Z","v":4886,"vw":119.817828},{"c":119.61,"h":119.81,"l":118.67,"n":236,"o":119.77,"t":"2026-10-19T13:45:00Z","v":8737,"vw":119.388373},{"c":119.95,"h":119.95,"l":119.39,"n":69,"o":119.39,"t":"2026-10-19T14:00:00Z","v":1799,"vw":119.534411},{"c":119.86,"h":120.05,"l":119.56,"n":190,"o":119.56,"t":"2026-10-19T14:15:00Z","v":5443,"vw":119.886379},{"c":119.84,"h":119.84,"l":119.66,"n":179,"o":119.75,"t":"2026-10-19T14:30:00Z","v":3521,"vw":119.782955},{"c":119.78,"h":119.89,"l":119.64,"n":129,"o":119.89,"t":"2026-10-19T14:45:00Z","v":2753,"vw":119.791052},{"c":120.305,"h":120.32,"l":119.82,"n":302,"o":119.855,"t":"2026-10-19T15:00:00Z","v":7212,"vw":120.040106},{"c":120.08,"h":120.335,"l":120.08,"n":206,"o":120.335,"t":"2026-10-19T15:15:00Z","v":4053,"vw":120.241625},{"c":120.215,"h":120.3,"l":120.15,"n":123,"o":120.18,"t":"2026-10-19T15:30:00Z","v":2364,"vw":120.230927},{"c":119.93,"h":120.195,"l":119.93,"n":144,"o":120.14,"t":"2026-10-19T15:45:00Z","v":3332,"vw":120.145},{"c":119.58,"h":119.87,"l":119.47,"n":249,"o":119.87,"t":"2026-10-19T16:00:00Z","v":3929,"vw":119.579745},{"c":119.66,"h":119.66,"l":119.515,"n":202,"o":119.55,"t":"2026-10-19T16:15:00Z","v":4616,"vw":119.586133},{"c":119.865,"h":119.865,"l":119.56,"n":248,"o":119.68,"t":"2026-10-19T16:30:00Z","v":6766,"vw":119.688791},{"c":119.815,"h":119.97,"l":119.8,"n":178,"o":119.8,"t":"2026-10-19T16:45:00Z","v":3301,"vw":119.849333},{"c":119.66,"h":119.81,"l":119.605,"n":234,"o":119.81,"t":"2026-10-19T17:00:00Z","v":5027,"vw":119.709732},{"c":119.75,"h":119.84,"l":119.7,"n":212,"o":119.7,"t":"2026-10-19T17:15:00Z","v":7007,"vw":119.805736},{"c":119.925,"h":119.925,"l":119.425,"n":305,"o":119.7674,"t":"2026-10-19T17:30:00Z","v":14653,"vw":119.641879},{"c":119.72,"h":119.9,"l":119.57,"n":169,"o":119.9,"t":"2026-10-19T17:45:00Z","v":4287,"vw":119.702367},{"c":119.765,"h":119.945,"l":119.75,"n":202,"o":119.87,"t":"2026-10-19T18:00:00Z","v":10486,"vw":119.833072},{"c":119.635,"h":119.765,"l":119.58,"n":222,"o":119.71,"t":"2026-10-19T18:15:00Z","v":4857,"vw":119.666705},{"c":119.63,"h":119.67,"l":119.5,"n":218,"o":119.6,"t":"2026-10-19T18:30:00Z","v":4928,"vw":119.602841},{"c":119.58,"h":119.9,"l":119.58,"n":317,"o":119.68,"t":"2026-10-19T18:45:00Z","v":8147,"vw":119.743077},{"c":119.605,"h":119.805,"l":119.4025,"n":321,"o":119.62,"t":"2026-10-19T19:00:00Z","v":8740,"vw":119.643269},{"c":119.91,"h":120.035,"l":119.61,"n":401,"o":119.665,"t":"2026-10-19T19:15:00Z","v":9622,"vw":119.848289},{"c":119.74,"h":119.94,"l":119.69,"n":542,"o":119.915,"t":"2026-10-19T19:30:00Z","v":13496,"vw":119.848724},{"c":119.8,"h":120.08,"l":119.62,"n":1623,"o":119.72,"t":"2026-10-19T19:45:00Z","v":48841,"vw":119.795788},{"c":119.76,"h":119.76,"l":119.76,"n":44,"o":119.76,"t":"2026-10-19T20:00:00Z","v":66382,"vw":119.76},{"c":119,"h":119,"l":117.74,"n":49,"o":118.59,"t":"2026-10-19T20:15:00Z","v":3052,"vw":118.35442},{"c":119.3,"h":119.3,"l":119.3,"n":7,"o":119.3,"t":"2026-10-20T08:15:00Z","v":555,"vw":119.3},{"c":119.3,"h":119.3,"l":119.3,"n":8,"o":119.3,"t":"2026-10-20T09:00:00Z","v":604,"vw":119.3},{"c":118.04,"h":118.96,"l":117.495,"n":339,"o":117.82,"t":"2026-10-20T13:30:00Z","v":19950,"vw":117.934871},{"c":118.03,"h":118.29,"l":117.74,"n":380,"o":117.74,"t":"2026-10-20T13:45:00Z","v":9980,"vw":117.978872},{"c":118.07,"h":118.29,"l":117.7565,"n":285,"o":118.29,"t":"2026-10-20T14:00:00Z","v":30348,"vw":118.15724},{"c":119.06,"h":119.16,"l":118.09,"n":392,"o":118.09,"t":"2026-10-20T14:15:00Z","v":10478,"vw":118.762407},{"c":118.9,"h":119.28,"l":118.3775,"n":376,"o":119.28,"t":"2026-10-20T14:30:00Z","v":9855,"vw":118.907098},{"c":119.235,"h":119.285,"l":118.8625,"n":403,"o":119.06,"t":"2026-10-20T14:45:00Z","v":13155,"vw":118.955106},{"c":119.41,"h":119.765,"l":119.0475,"n":557,"o":119.22,"t":"2026-10-20T15:00:00Z","v":10785,"vw":119.391967},{"c":119.04,"h":119.73,"l":119.03,"n":318,"o":119.59,"t":"2026-10-20T15:15:00Z","v":6558,"vw":119.356809},{"c":119.06,"h":119.06,"l":118.86,"n":284,"o":118.901,"t":"2026-10-20T15:30:00Z","v":5425,"vw":118.951334},{"c":118.82,"h":118.99,"l":118.785,"n":256,"o":118.99,"t":"2026-10-20T15:45:00Z","v":4311,"vw":118.893678},{"c":118.905,"h":118.99,"l":118.69,"n":378,"o":118.905,"t":"2026-10-20T16:00:00Z","v":7436,"vw":118.802193},{"c":118.88,"h":118.935,"l":118.76,"n":292,"o":118.935,"t":"2026-10-20T16:15:00Z","v":4167,"vw":118.838333},{"c":119.3,"h":119.34,"l":118.945,"n":303,"o":118.95,"t":"2026-10-20T16:30:00Z","v":5966,"vw":119.187654},{"c":119.35,"h":119.54,"l":119.28,"n":308,"o":119.43,"t":"2026-10-20T16:45:00Z","v":5092,"vw":119.387843},{"c":119.35,"h":119.42,"l":119.268,"n":218,"o":119.268,"t":"2026-10-20T17:00:00Z","v":3046,"vw":119.357755},{"c":119.2823,"h":119.515,"l":119.2823,"n":266,"o":119.36,"t":"2026-10-20T17:15:00Z","v":5149,"vw":119.377089},{"c":119.81,"h":119.82,"l":119.31,"n":444,"o":119.41,"t":"2026-10-20T17:30:00Z","v":9839,"vw":119.447469},{"c":119.79,"h":119.93,"l":119.68,"n":267,"o":119.78,"t":"2026-10-20T17:45:00Z","v":4902,"vw":119.767409},{"c":119.69,"h":119.98,"l":119.515,"n":329,"o":119.79,"t":"2026-10-20T18:00:00Z","v":8828,"vw":119.794988},{"c":119.205,"h":119.72,"l":119.155,"n":318,"o":119.7,"t":"2026-10-20T18:15:00Z","v":8606,"vw":119.382635},{"c":119.33,"h":119.43,"l":119.245,"n":302,"o":119.245,"t":"2026-10-20T18:30:00Z","v":8477,"vw":119.367312},{"c":119.68,"h":119.68,"l":119.29,"n":430,"o":119.33,"t":"2026-10-20T18:45:00Z","v":11819,"vw":119.427096},{"c":119.485,"h":119.66,"l":119.395,"n":476,"o":119.66,"t":"2026-10-20T19:00:00Z","v":13605,"vw":119.529146},{"c":119.69,"h":119.73,"l":119.485,"n":424,"o":119.485,"t":"2026-10-20T19:15:00Z","v":9448,"vw":119.604338},{"c":119.95,"h":119.95,"l":119.66,"n":722,"o":119.705,"t":"2026-10-20T19:30:00Z","v":19470,"vw":119.829399},{"c":120.04,"h":120.24,"l":119.86,"n":2073,"o":119.86,"t":"2026-10-20T19:45:00Z","v":76612,"vw":120.099924},{"c":119.99,"h":119.99,"l":119.99,"n":34,"o":119.99,"t":"2026-10-20T20:00:00Z","v":107850,"vw":119.99},{"c":119.7,"h":119.99,"l":119.7,"n":13,"o":119.99,"t":"2026-10-21T10:15:00Z","v":939,"vw":119.858297},{"c":119.99,"h":119.99,"l":119.99,"n":1,"o":119.99,"t":"2026-10-21T10:30:00Z","v":500,"vw":119.99},{"c":120.51,"h":120.51,"l":120.51,"n":6,"o":120.51,"t":"2026-10-21T11:45:00Z","v":375,"vw":120.51},{"c":120.71,"h":120.71,"l":120.71,"n":3,"o":120.71,"t":"2026-10-21T13:15:00Z","v":302,"vw":120.71},{"c":118.64,"h":119.87,"l":118.64,"n":75,"o":119.87,"t":"2026-10-21T13:30:00Z","v":4741,"vw":119.591077},{"c":119.58,"h":120.15,"l":118.895,"n":79,"o":119.18,"t":"2026-10-21T13:45:00Z","v":1940,"vw":119.387391},{"c":118.27,"h":119.665,"l":117.82,"n":249,"o":119.665,"t":"2026-10-21T14:00:00Z","v":8251,"vw":118.416334},{"c":117.71,"h":118.4764,"l":117.625,"n":547,"o":118.315,"t":"2026-10-21T14:15:00Z","v":29608,"vw":117.846721},{"c":117.9198,"h":118,"l":117.67,"n":400,"o":117.7525,"t":"2026-10-21T14:30:00Z","v":24508,"vw":117.755787},{"c":117.67,"h":117.83,"l":117.65,"n":184,"o":117.795,"t":"2026-10-21T14:45:00Z","v":8183,"vw":117.711045},{"c":117.72,"h":117.72,"l":117.46,"n":162,"o":117.46,"t":"2026-10-21T15:00:00Z","v":3964,"vw":117.61708},{"c":118.205,"h":118.205,"l":117.66,"n":312,"o":117.78,"t":"2026-10-21T15:15:00Z","v":8055,"vw":117.820692},{"c":118.035,"h":118.21,"l":118.02,"n":150,"o":118.21,"t":"2026-10-21T15:30:00Z","v":4422,"vw":118.074137},{"c":118.355,"h":118.355,"l":118.055,"n":120,"o":118.1599,"t":"2026-10-21T15:45:00Z","v":3396,"vw":118.212216},{"c":118.23,"h":118.235,"l":118.05,"n":185,"o":118.23,"t":"2026-10-21T16:00:00Z","v":4706,"vw":118.172669},{"c":118.13,"h":118.31,"l":118.12,"n":207,"o":118.21,"t":"2026-10-21T16:15:00Z","v":5830,"vw":118.167969},{"c":118.66,"h":118.81,"l":118.07,"n":424,"o":118.18,"t":"2026-10-21T16:30:00Z","v":12859,"vw":118.391139},{"c":118.555,"h":118.715,"l":118.5,"n":178,"o":118.605,"t":"2026-10-21T16:45:00Z","v":4456,"vw":118.58456},{"c":118.485,"h":118.56,"l":118.235,"n":222,"o":118.43,"t":"2026-10-21T17:00:00Z","v":5023,"vw":118.373482},{"c":118.35,"h":118.605,"l":118.345,"n":110,"o":118.54,"t":"2026-10-21T17:15:00Z","v":3606,"vw":118.453516},{"c":118.52,"h":118.52,"l":118.355,"n":275,"o":118.36,"t":"2026-10-21T17:30:00Z","v":6664,"vw":118.458489}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0909008629018233,"strike":160.45948225890604,"iv":0.7442534001510829,"gamma":0.007032207005177179,"theta":-0.07454010158365788,"vega":0.059673499075632984,"rho":0.008600623073175183,"breakevenPct":36.35245030537462},{"delta":0.15,"premium":1.2731518304609484,"strike":140.09240847695258,"iv":0.5134590821024431,"gamma":0.013343134750291984,"theta":-0.06963992184217839,"vega":0.07936746618651808,"rho":0.013086680434614802,"breakevenPct":19.31596919936996},{"delta":0.2,"premium":1.6318701756908818,"strike":135.95996027519757,"iv":0.4729621383074992,"gamma":0.01767485057460945,"theta":-0.07226723988147572,"vega":0.09141104009445071,"rho":0.017558842412316582,"breakevenPct":16.130849469014557},{"delta":0.25,"premium":1.9915023541118022,"strike":131.88865259496072,"iv":0.43322880312640744,"gamma":0.02199325675046032,"theta":-0.07491685359563778,"vega":0.1034054531351451,"rho":0.02203118522113648,"breakevenPct":12.998105122444738},{"delta":0.3,"premium":2.351134532532723,"strike":127.81734491472389,"iv":0.3934954679453156,"gamma":0.026311662926311194,"theta":-0.07756646730979985,"vega":0.11539986617583947,"rho":0.026503528029956376,"breakevenPct":9.865360775874922},{"delta":0.35,"premium":2.8156099130994523,"strike":124.50434502735759,"iv":0.3656431284196974,"gamma":0.02935947859671709,"theta":-0.0795833923398777,"vega":0.12383382684261346,"rho":0.030924479580030424,"breakevenPct":7.461136850487023},{"delta":0.4,"premium":3.515642098487287,"strike":122.89507563566141,"iv":0.3644844544576762,"gamma":0.02955259092372063,"theta":-0.08017882201480528,"vega":0.12426832957837143,"rho":0.0352299676526625,"breakevenPct":6.693718546715639},{"delta":0.45,"premium":4.215674283875121,"strike":121.28580624396524,"iv":0.36332578049565495,"gamma":0.029745703250724172,"theta":-0.08077425168973286,"vega":0.12470283231412939,"rho":0.03953545572529457,"breakevenPct":5.926300242944256},{"delta":0.5,"premium":4.915706469262954,"strike":119.67653685226907,"iv":0.3621671065336337,"gamma":0.02993881557772771,"theta":-0.08136968136466044,"vega":0.12513733504988736,"rho":0.04384094379792664,"breakevenPct":5.158881939172873},{"delta":0.55,"premium":5.615738654650789,"strike":118.0672674605729,"iv":0.36100843257161247,"gamma":0.03013192790473125,"theta":-0.08196511103958802,"vega":0.12557183778564532,"rho":0.048146431870558726,"breakevenPct":4.391463635401489},{"delta":0.6,"premium":6.315770840038622,"strike":116.45799806887673,"iv":0.35984975860959123,"gamma":0.030325040231734792,"theta":-0.0825605407145156,"vega":0.1260063405214033,"rho":0.05245191994319079,"breakevenPct":3.624045331630107},{"delta":0.65,"premium":7.076268656716418,"strike":114.82462686567165,"iv":0.3594629104477612,"gamma":0.030240447761194028,"theta":-0.08271768656716418,"vega":0.12550208955223882,"rho":0.056718081866416005,"breakevenPct":2.8873189756820206},{"delta":0.7,"premium":8.41955223880597,"strike":112.9589552238806,"iv":0.36651514925373135,"gamma":0.027479253731343283,"theta":-0.0786505223880597,"vega":0.11594985074626867,"rho":0.060605206647485754,"breakevenPct":2.446410755137208},{"delta":0.75,"premium":9.762835820895523,"strike":111.09328358208955,"iv":0.37356738805970147,"gamma":0.024718059701492535,"theta":-0.07458335820895522,"vega":0.10639761194029851,"rho":0.06449233142855551,"breakevenPct":2.0055025345923942},{"delta":0.8,"premium":11.909630996309968,"strike":108.47232472324723,"iv":0.39059357933579336,"gamma":0.02108346863468634,"theta":-0.06885439114391143,"vega":0.09349771217712174,"rho":0.06775036968693116,"breakevenPct":1.6052968598558313},{"delta":0.85,"premium":15.193763837638377,"strike":104.78228782287823,"iv":0.42173749077490774,"gamma":0.01621261992619926,"theta":-0.06077321033210332,"vega":0.07585933579335793,"rho":0.07011796180448857,"breakevenPct":1.2627039673502711},{"delta":0.9,"premium":18.477896678966793,"strike":101.09225092250922,"iv":0.4528814022140222,"gamma":0.011341771217712172,"theta":-0.05269202952029519,"vega":0.05822095940959407,"rho":0.07248555392204599,"breakevenPct":0.92011107484471}],"put":[{"delta":0.1,"premium":1.0859735928933776,"strike":96.57522005922185,"iv":0.6121253603408374,"gamma":0.008571262955013634,"theta":-0.059721717407032346,"vega":0.05962624821903939,"rho":-0.011073898131628955,"breakevenPct":19.404754839358148},{"delta":0.15,"premium":1.4751509673144008,"strike":102.27821699325094,"iv":0.5356455980618918,"gamma":0.01322763808835118,"theta":-0.06620580794848993,"vega":0.07881461878854454,"rho":-0.016507704705667016,"breakevenPct":14.919761963254112},{"delta":0.2,"premium":1.584818960657237,"strike":108.48189606572367,"iv":0.4013200564980098,"gamma":0.020984409845029084,"theta":-0.05996096045770067,"vega":0.09482059341923861,"rho":-0.021769784384347,"breakevenPct":9.776268479856142},{"delta":0.25,"premium":1.9692805755395681,"strike":111.27338129496403,"iv":0.3632221582733813,"gamma":0.02535913669064748,"theta":-0.06073251798561151,"vega":0.10602719424460431,"rho":-0.02713576018344117,"breakevenPct":7.744682039648496},{"delta":0.3,"premium":2.4908633093525174,"strike":113.07194244604317,"iv":0.35915741007194246,"gamma":0.02798503597122302,"theta":-0.06515697841726618,"vega":0.11581136690647481,"rho":-0.032563668183022525,"breakevenPct":6.66688121481208},{"delta":0.35,"premium":3.012446043165467,"strike":114.8705035971223,"iv":0.3550926618705036,"gamma":0.03061093525179856,"theta":-0.06958143884892086,"vega":0.12559553956834532,"rho":-0.03799157618260388,"breakevenPct":5.589080389975665},{"delta":0.4,"premium":3.7160965180207697,"strike":116.41722663408675,"iv":0.35445986560781917,"gamma":0.03148026878436164,"theta":-0.07066530238240684,"vega":0.12887935247403787,"rho":-0.043497211604423026,"breakevenPct":4.877506654231962},{"delta":0.45,"premium":4.433872938301771,"strike":117.94441050702504,"iv":0.354093341478314,"gamma":0.03221331704337202,"theta":-0.07148998167379353,"vega":0.13165882712278557,"rho":-0.04900887760210544,"breakevenPct":4.19434708919373},{"delta":0.5,"premium":5.151649358582773,"strike":119.47159437996335,"iv":0.35372681734880884,"gamma":0.03294636530238241,"theta":-0.0723146609651802,"vega":0.1344383017715333,"rho":-0.054520543599787856,"breakevenPct":3.5111875241554977},{"delta":0.55,"premium":5.947240164415739,"strike":120.96007046388726,"iv":0.34862683499706404,"gamma":0.03293118027011157,"theta":-0.06941256605989429,"vega":0.13248138578978272,"rho":-0.060070036566814575,"breakevenPct":2.9263755068606403},{"delta":0.6,"premium":6.783998825601879,"strike":122.42806811509101,"iv":0.34102260716382854,"gamma":0.03252014092777452,"theta":-0.06453881385789782,"vega":0.1280186729301233,"rho":-0.06563954196716411,"breakevenPct":2.393594455191484},{"delta":0.65,"premium":7.620757486788022,"strike":123.89606576629478,"iv":0.33341837933059304,"gamma":0.03210910158543746,"theta":-0.059665061655901346,"vega":0.12355596007046388,"rho":-0.07120904736751366,"breakevenPct":1.8608134035223258},{"delta":0.7,"premium":8.740395480225988,"strike":125.58380414312617,"iv":0.3313195856873823,"gamma":0.030819209039548025,"theta":-0.05489077212806027,"vega":0.11747947269303202,"rho":-0.07698130407798627,"breakevenPct":1.3813228706109182},{"delta":0.75,"premium":10.717796610169493,"strike":127.93785310734464,"iv":0.34591468926553676,"gamma":0.026864406779661017,"theta":-0.0504180790960452,"vega":0.10650960451977401,"rho":-0.08336835508367084,"breakevenPct":1.0634229429649427},{"delta":0.8,"premium":12.919851729818786,"strike":130.51070840197696,"iv":0.36280609555189464,"gamma":0.022736079077429975,"theta":-0.045723723228995046,"vega":0.094928665568369,"rho":-0.08993598875455255,"breakevenPct":0.7504585819056809},{"delta":0.85,"premium":16.708978583196043,"strike":134.62932454695223,"iv":0.39591976935749584,"gamma":0.017381878088962112,"theta":-0.039463426688632626,"vega":0.07903080724876443,"rho":-0.09777935157634315,"breakevenPct":0.4723616106041728},{"delta":0.9,"premium":21.504210526315788,"strike":139.78947368421052,"iv":0.4208357894736842,"gamma":0.012302105263157895,"theta":-0.027979999999999998,"vega":0.05949578947368421,"rho":-0.10646545023182244,"breakevenPct":0.16436262838054505}]},"raw":{"call":[{"delta":0.1,"premium":1.0909008629018233,"strike":160.45948225890604,"iv":0.7442534001510829,"gamma":0.007032207005177179,"theta":-0.07454010158365788,"vega":0.059673499075632984,"rho":0.008600623073175183,"breakevenPct":36.35245030537462},{"delta":0.15,"premium":1.2731518304609484,"strike":140.09240847695258,"iv":0.5134590821024431,"gamma":0.013343134750291984,"theta":-0.06963992184217839,"vega":0.07936746618651808,"rho":0.013086680434614802,"breakevenPct":19.31596919936996},{"delta":0.2,"premium":1.6318701756908818,"strike":135.95996027519757,"iv":0.4729621383074992,"gamma":0.01767485057460945,"theta":-0.07226723988147572,"vega":0.09141104009445071,"rho":0.017558842412316582,"breakevenPct":16.130849469014557},{"delta":0.25,"premium":1.9915023541118022,"strike":131.88865259496072,"iv":0.43322880312640744,"gamma":0.02199325675046032,"theta":-0.07491685359563778,"vega":0.1034054531351451,"rho":0.02203118522113648,"breakevenPct":12.998105122444738},{"delta":0.3,"premium":2.351134532532723,"strike":127.81734491472389,"iv":0.3934954679453156,"gamma":0.026311662926311194,"theta":-0.07756646730979985,"vega":0.11539986617583947,"rho":0.026503528029956376,"breakevenPct":9.865360775874922},{"delta":0.35,"premium":2.8156099130994523,"strike":124.50434502735759,"iv":0.3656431284196974,"gamma":0.02935947859671709,"theta":-0.0795833923398777,"vega":0.12383382684261346,"rho":0.030924479580030424,"breakevenPct":7.461136850487023},{"delta":0.4,"premium":3.515642098487287,"strike":122.89507563566141,"iv":0.3644844544576762,"gamma":0.02955259092372063,"theta":-0.08017882201480528,"vega":0.12426832957837143,"rho":0.0352299676526625,"breakevenPct":6.693718546715639},{"delta":0.45,"premium":4.215674283875121,"strike":121.28580624396524,"iv":0.36332578049565495,"gamma":0.029745703250724172,"theta":-0.08077425168973286,"vega":0.12470283231412939,"rho":0.03953545572529457,"breakevenPct":5.926300242944256},{"delta":0.5,"premium":4.915706469262954,"strike":119.67653685226907,"iv":0.3621671065336337,"gamma":0.02993881557772771,"theta":-0.08136968136466044,"vega":0.12513733504988736,"rho":0.04384094379792664,"breakevenPct":5.158881939172873},{"delta":0.55,"premium":5.615738654650789,"strike":118.0672674605729,"iv":0.36100843257161247,"gamma":0.03013192790473125,"theta":-0.08196511103958802,"vega":0.12557183778564532,"rho":0.048146431870558726,"breakevenPct":4.391463635401489},{"delta":0.6,"premium":6.315770840038622,"strike":116.45799806887673,"iv":0.35984975860959123,"gamma":0.030325040231734792,"theta":-0.0825605407145156,"vega":0.1260063405214033,"rho":0.05245191994319079,"breakevenPct":3.624045331630107},{"delta":0.65,"premium":7.076268656716418,"strike":114.82462686567165,"iv":0.3594629104477612,"gamma":0.030240447761194028,"theta":-0.08271768656716418,"vega":0.12550208955223882,"rho":0.056718081866416005,"breakevenPct":2.8873189756820206},{"delta":0.7,"premium":8.41955223880597,"strike":112.9589552238806,"iv":0.36651514925373135,"gamma":0.027479253731343283,"theta":-0.0786505223880597,"vega":0.11594985074626867,"rho":0.060605206647485754,"breakevenPct":2.446410755137208},{"delta":0.75,"premium":9.762835820895523,"strike":111.09328358208955,"iv":0.37356738805970147,"gamma":0.024718059701492535,"theta":-0.07458335820895522,"vega":0.10639761194029851,"rho":0.06449233142855551,"breakevenPct":2.0055025345923942},{"delta":0.8,"premium":11.909630996309968,"strike":108.47232472324723,"iv":0.39059357933579336,"gamma":0.02108346863468634,"theta":-0.06885439114391143,"vega":0.09349771217712174,"rho":0.06775036968693116,"breakevenPct":1.6052968598558313},{"delta":0.85,"premium":15.193763837638377,"strike":104.78228782287823,"iv":0.42173749077490774,"gamma":0.01621261992619926,"theta":-0.06077321033210332,"vega":0.07585933579335793,"rho":0.07011796180448857,"breakevenPct":1.2627039673502711},{"delta":0.9,"premium":18.477896678966793,"strike":101.09225092250922,"iv":0.4528814022140222,"gamma":0.011341771217712172,"theta":-0.05269202952029519,"vega":0.05822095940959407,"rho":0.07248555392204599,"breakevenPct":0.92011107484471}],"put":[{"delta":0.1,"premium":1.0859735928933776,"strike":96.57522005922185,"iv":0.6121253603408374,"gamma":0.008571262955013634,"theta":-0.059721717407032346,"vega":0.05962624821903939,"rho":-0.011073898131628955,"breakevenPct":19.404754839358148},{"delta":0.15,"premium":1.4751509673144008,"strike":102.27821699325094,"iv":0.5356455980618918,"gamma":0.01322763808835118,"theta":-0.06620580794848993,"vega":0.07881461878854454,"rho":-0.016507704705667016,"breakevenPct":14.919761963254112},{"delta":0.2,"premium":1.584818960657237,"strike":108.48189606572367,"iv":0.4013200564980098,"gamma":0.020984409845029084,"theta":-0.05996096045770067,"vega":0.09482059341923861,"rho":-0.021769784384347,"breakevenPct":9.776268479856142},{"delta":0.25,"premium":1.9692805755395681,"strike":111.27338129496403,"iv":0.3632221582733813,"gamma":0.02535913669064748,"theta":-0.06073251798561151,"vega":0.10602719424460431,"rho":-0.02713576018344117,"breakevenPct":7.744682039648496},{"delta":0.3,"premium":2.4908633093525174,"strike":113.07194244604317,"iv":0.35915741007194246,"gamma":0.02798503597122302,"theta":-0.06515697841726618,"vega":0.11581136690647481,"rho":-0.032563668183022525,"breakevenPct":6.66688121481208},{"delta":0.35,"premium":3.012446043165467,"strike":114.8705035971223,"iv":0.3550926618705036,"gamma":0.03061093525179856,"theta":-0.06958143884892086,"vega":0.12559553956834532,"rho":-0.03799157618260388,"breakevenPct":5.589080389975665},{"delta":0.4,"premium":3.7160965180207697,"strike":116.41722663408675,"iv":0.35445986560781917,"gamma":0.03148026878436164,"theta":-0.07066530238240684,"vega":0.12887935247403787,"rho":-0.043497211604423026,"breakevenPct":4.877506654231962},{"delta":0.45,"premium":4.433872938301771,"strike":117.94441050702504,"iv":0.354093341478314,"gamma":0.03221331704337202,"theta":-0.07148998167379353,"vega":0.13165882712278557,"rho":-0.04900887760210544,"breakevenPct":4.19434708919373},{"delta":0.5,"premium":5.151649358582773,"strike":119.47159437996335,"iv":0.35372681734880884,"gamma":0.03294636530238241,"theta":-0.0723146609651802,"vega":0.1344383017715333,"rho":-0.054520543599787856,"breakevenPct":3.5111875241554977},{"delta":0.55,"premium":5.947240164415739,"strike":120.96007046388726,"iv":0.34862683499706404,"gamma":0.03293118027011157,"theta":-0.06941256605989429,"vega":0.13248138578978272,"rho":-0.060070036566814575,"breakevenPct":2.9263755068606403},{"delta":0.6,"premium":6.783998825601879,"strike":122.42806811509101,"iv":0.34102260716382854,"gamma":0.03252014092777452,"theta":-0.06453881385789782,"vega":0.1280186729301233,"rho":-0.06563954196716411,"breakevenPct":2.393594455191484},{"delta":0.65,"premium":7.620757486788022,"strike":123.89606576629478,"iv":0.33341837933059304,"gamma":0.03210910158543746,"theta":-0.059665061655901346,"vega":0.12355596007046388,"rho":-0.07120904736751366,"breakevenPct":1.8608134035223258},{"delta":0.7,"premium":8.740395480225988,"strike":125.58380414312617,"iv":0.3313195856873823,"gamma":0.030819209039548025,"theta":-0.05489077212806027,"vega":0.11747947269303202,"rho":-0.07698130407798627,"breakevenPct":1.3813228706109182},{"delta":0.75,"premium":10.717796610169493,"strike":127.93785310734464,"iv":0.34591468926553676,"gamma":0.026864406779661017,"theta":-0.0504180790960452,"vega":0.10650960451977401,"rho":-0.08336835508367084,"breakevenPct":1.0634229429649427},{"delta":0.8,"premium":12.919851729818786,"strike":130.51070840197696,"iv":0.36280609555189464,"gamma":0.022736079077429975,"theta":-0.045723723228995046,"vega":0.094928665568369,"rho":-0.08993598875455255,"breakevenPct":0.7504585819056809},{"delta":0.85,"premium":16.708978583196043,"strike":134.62932454695223,"iv":0.39591976935749584,"gamma":0.017381878088962112,"theta":-0.039463426688632626,"vega":0.07903080724876443,"rho":-0.09777935157634315,"breakevenPct":0.4723616106041728},{"delta":0.9,"premium":21.504210526315788,"strike":139.78947368421052,"iv":0.4208357894736842,"gamma":0.012302105263157895,"theta":-0.027979999999999998,"vega":0.05949578947368421,"rho":-0.10646545023182244,"breakevenPct":0.16436262838054505}]}},"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"}}