{"symbol":"LNN","url":"https://intraalpha.com/companies/LNN","capturedAt":"2026-10-22T23:57:15.685Z","state":"ready","quote":{"symbol":"LNN","last_price":111.99,"prev_close":106.59,"regular_close":111.99,"change":5.4,"change_pct":5.0661,"regular_change":5.4,"regular_change_pct":5.0661,"extended_change":0,"extended_change_pct":0,"bid":44.09,"ask":130,"bid_size":200,"ask_size":100,"volume":304905,"vwap":111.008841,"open":112.39,"high":113.6,"low":106.5,"close":111.99,"trade_count":10555,"last_trade_at":"2026-10-22T23:00:00.002795472Z","last_quote_at":"2026-10-22T20:04:10.87002907Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:12.583637611-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LNN","fetched_at":"2026-10-22T23:57:13.989322+00:00","name":"Lindsay Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"FARM & HEAVY CONSTRUCTION MACHINERY","country":"USA","description":"Lindsay Corporation provides road infrastructure and water management products and services in the United States and internationally. The company is headquartered in Omaha, Nebraska.","fiscal_year_end":"August","latest_quarter":"2026-05-31","market_cap":1083901000,"ebitda":84274000,"pe_ratio":20.5,"peg_ratio":1.17,"book_value":49.08,"dividend_per_share":1.48,"dividend_yield":0.0139,"eps":5.2,"revenue_ttm":627856000,"gross_profit_ttm":184988000,"profit_margin":0.0879,"operating_margin_ttm":0.115,"return_on_assets_ttm":0.0466,"return_on_equity_ttm":0.107,"quarterly_earnings_growth":-0.14,"quarterly_revenue_growth":-0.051,"analyst_target_price":123,"analyst_number":0,"beta":0.684,"fifty_two_week_high":147,"fifty_two_week_low":96.61,"fifty_day_ma":114.93,"two_hundred_day_ma":117.53,"shares_outstanding":10168900,"forward_pe":22.22,"price_to_sales":1.726,"price_to_book":2.341,"ev_to_revenue":1.834,"ev_to_ebitda":12.38},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:13.989322+00:00"},"optionObservedAt":"2026-10-22T19:59:17.991Z","bars":[{"c":112.88,"h":112.88,"l":112.88,"n":7,"o":112.88,"t":"2026-10-15T13:30:00Z","v":537,"vw":112.88},{"c":111.51,"h":112.12,"l":111.449102,"n":62,"o":111.855,"t":"2026-10-15T13:50:00Z","v":1289,"vw":111.743687},{"c":111.41,"h":111.41,"l":110.93,"n":31,"o":110.93,"t":"2026-10-15T13:55:00Z","v":3225,"vw":111.36969},{"c":111.51,"h":112,"l":111.41,"n":64,"o":111.525,"t":"2026-10-15T14:00:00Z","v":2438,"vw":111.702188},{"c":111.66,"h":111.66,"l":111.01,"n":96,"o":111.475,"t":"2026-10-15T14:05:00Z","v":3489,"vw":111.22424},{"c":111.18,"h":111.41,"l":111.18,"n":29,"o":111.41,"t":"2026-10-15T14:10:00Z","v":988,"vw":111.365},{"c":111.475,"h":111.475,"l":111.245,"n":10,"o":111.245,"t":"2026-10-15T14:15:00Z","v":613,"vw":111.3025},{"c":111.5,"h":111.76,"l":111.5,"n":20,"o":111.76,"t":"2026-10-15T14:20:00Z","v":524,"vw":111.586667},{"c":111.22,"h":111.22,"l":111.22,"n":2,"o":111.22,"t":"2026-10-15T14:25:00Z","v":101,"vw":111.22},{"c":111.005,"h":111.005,"l":111.005,"n":7,"o":111.005,"t":"2026-10-15T14:30:00Z","v":146,"vw":111.005},{"c":111.35,"h":111.51,"l":111.35,"n":49,"o":111.5,"t":"2026-10-15T14:35:00Z","v":1740,"vw":111.427936},{"c":111.54,"h":111.88,"l":111.235,"n":119,"o":111.46,"t":"2026-10-15T14:40:00Z","v":13270,"vw":111.412883},{"c":111.71,"h":111.73,"l":111.54,"n":22,"o":111.54,"t":"2026-10-15T14:45:00Z","v":2171,"vw":111.667659},{"c":111.77,"h":112.0753,"l":111.4301,"n":35,"o":111.4301,"t":"2026-10-15T15:00:00Z","v":2170,"vw":111.711976},{"c":111.96,"h":111.96,"l":111.79,"n":52,"o":111.8,"t":"2026-10-15T15:05:00Z","v":2025,"vw":111.843762},{"c":112.13,"h":112.42,"l":111.96,"n":50,"o":111.96,"t":"2026-10-15T15:15:00Z","v":2982,"vw":112.080523},{"c":111.99,"h":111.99,"l":111.99,"n":18,"o":111.99,"t":"2026-10-15T15:40:00Z","v":446,"vw":111.99},{"c":112.01,"h":112.03,"l":112.01,"n":20,"o":112.03,"t":"2026-10-15T15:45:00Z","v":579,"vw":112.023333},{"c":111.77,"h":112.01,"l":111.77,"n":33,"o":112.01,"t":"2026-10-15T15:50:00Z","v":1050,"vw":111.93},{"c":111.7,"h":111.7,"l":111.7,"n":17,"o":111.7,"t":"2026-10-15T15:55:00Z","v":344,"vw":111.7},{"c":111.45,"h":111.45,"l":111.45,"n":12,"o":111.45,"t":"2026-10-15T16:00:00Z","v":126,"vw":111.45},{"c":111.655,"h":111.655,"l":111.655,"n":9,"o":111.655,"t":"2026-10-15T16:05:00Z","v":614,"vw":111.655},{"c":111.71,"h":111.71,"l":111.3401,"n":20,"o":111.3401,"t":"2026-10-15T16:10:00Z","v":637,"vw":111.578519},{"c":111.785,"h":111.785,"l":111.705,"n":58,"o":111.705,"t":"2026-10-15T16:15:00Z","v":2537,"vw":111.747296},{"c":111.85,"h":111.85,"l":111.85,"n":9,"o":111.85,"t":"2026-10-15T16:35:00Z","v":129,"vw":111.85},{"c":111.52,"h":111.52,"l":111.52,"n":56,"o":111.52,"t":"2026-10-15T16:40:00Z","v":890,"vw":111.52},{"c":111.32,"h":111.56,"l":111.32,"n":22,"o":111.56,"t":"2026-10-15T16:45:00Z","v":509,"vw":111.402192},{"c":111.545,"h":111.8299,"l":111.545,"n":18,"o":111.8299,"t":"2026-10-15T17:00:00Z","v":562,"vw":111.618191},{"c":111.405,"h":111.405,"l":111.405,"n":8,"o":111.405,"t":"2026-10-15T17:10:00Z","v":228,"vw":111.405},{"c":111.07,"h":111.07,"l":111.07,"n":4,"o":111.07,"t":"2026-10-15T17:20:00Z","v":195,"vw":111.07},{"c":111.19,"h":111.19,"l":111.19,"n":36,"o":111.19,"t":"2026-10-15T17:40:00Z","v":684,"vw":111.19},{"c":111,"h":111,"l":111,"n":34,"o":111,"t":"2026-10-15T17:45:00Z","v":840,"vw":111},{"c":110.655,"h":110.78,"l":110.57,"n":28,"o":110.78,"t":"2026-10-15T18:00:00Z","v":932,"vw":110.732143},{"c":110.8,"h":110.8,"l":110.8,"n":23,"o":110.8,"t":"2026-10-15T18:05:00Z","v":1163,"vw":110.8},{"c":110.36,"h":110.36,"l":110.36,"n":12,"o":110.36,"t":"2026-10-15T18:25:00Z","v":207,"vw":110.36},{"c":110.3375,"h":110.37,"l":110.265,"n":61,"o":110.31,"t":"2026-10-15T18:35:00Z","v":2006,"vw":110.308321},{"c":110.29,"h":110.29,"l":110.29,"n":23,"o":110.29,"t":"2026-10-15T18:45:00Z","v":487,"vw":110.29},{"c":110.2,"h":110.2,"l":110.2,"n":13,"o":110.2,"t":"2026-10-15T18:50:00Z","v":220,"vw":110.2},{"c":110.395,"h":110.395,"l":110.33,"n":92,"o":110.33,"t":"2026-10-15T18:55:00Z","v":1831,"vw":110.369},{"c":110.31,"h":110.31,"l":110.28,"n":43,"o":110.28,"t":"2026-10-15T19:00:00Z","v":737,"vw":110.297805},{"c":109.8,"h":110.13,"l":109.8,"n":101,"o":110.13,"t":"2026-10-15T19:10:00Z","v":1770,"vw":109.984864},{"c":110.065,"h":110.12,"l":110,"n":51,"o":110,"t":"2026-10-15T19:15:00Z","v":1739,"vw":110.067494},{"c":110.11,"h":110.21,"l":110.11,"n":67,"o":110.21,"t":"2026-10-15T19:25:00Z","v":1125,"vw":110.186248},{"c":109.96,"h":110.01,"l":109.96,"n":52,"o":110.01,"t":"2026-10-15T19:30:00Z","v":894,"vw":109.985},{"c":109.31,"h":109.83,"l":109.31,"n":96,"o":109.83,"t":"2026-10-15T19:35:00Z","v":1858,"vw":109.616643},{"c":109.32,"h":109.56,"l":109.27,"n":64,"o":109.27,"t":"2026-10-15T19:40:00Z","v":929,"vw":109.4275},{"c":109.555,"h":109.555,"l":109.31,"n":76,"o":109.555,"t":"2026-10-15T19:45:00Z","v":1890,"vw":109.514303},{"c":110.23,"h":110.3,"l":109.35,"n":259,"o":109.35,"t":"2026-10-15T19:50:00Z","v":8762,"vw":109.815688},{"c":110.54,"h":110.87,"l":110.08,"n":751,"o":110.22,"t":"2026-10-15T19:55:00Z","v":20829,"vw":110.441526},{"c":110.59,"h":110.59,"l":110.59,"n":14,"o":110.59,"t":"2026-10-15T20:00:00Z","v":29026,"vw":110.59},{"c":110.75,"h":110.75,"l":110.75,"n":22,"o":110.75,"t":"2026-10-16T12:45:00Z","v":519,"vw":110.75},{"c":110.75,"h":110.75,"l":110.75,"n":1,"o":110.75,"t":"2026-10-16T13:00:00Z","v":496,"vw":110.75},{"c":110.99,"h":110.99,"l":110.99,"n":12,"o":110.99,"t":"2026-10-16T13:30:00Z","v":1497,"vw":110.99},{"c":112.365,"h":112.365,"l":111.48,"n":62,"o":111.48,"t":"2026-10-16T13:40:00Z","v":2039,"vw":111.998182},{"c":112.3048,"h":112.3048,"l":112.3048,"n":4,"o":112.3048,"t":"2026-10-16T13:50:00Z","v":601,"vw":112.3048},{"c":112.15,"h":112.15,"l":111.21,"n":14,"o":112.15,"t":"2026-10-16T13:55:00Z","v":1917,"vw":111.649427},{"c":112.1,"h":112.1,"l":112.1,"n":26,"o":112.1,"t":"2026-10-16T14:00:00Z","v":523,"vw":112.1},{"c":111.11,"h":111.11,"l":111.11,"n":38,"o":111.11,"t":"2026-10-16T14:15:00Z","v":1003,"vw":111.11},{"c":110.79,"h":110.96,"l":110.79,"n":8,"o":110.96,"t":"2026-10-16T14:25:00Z","v":366,"vw":110.875},{"c":110.4,"h":111.44,"l":110.4,"n":72,"o":111.44,"t":"2026-10-16T14:30:00Z","v":2262,"vw":110.830062},{"c":110.435,"h":110.435,"l":110.435,"n":2,"o":110.435,"t":"2026-10-16T14:35:00Z","v":105,"vw":110.435},{"c":109.69,"h":110.26,"l":109.69,"n":57,"o":110.26,"t":"2026-10-16T14:40:00Z","v":2143,"vw":109.916667},{"c":110.27,"h":110.27,"l":109.5,"n":38,"o":109.82,"t":"2026-10-16T14:45:00Z","v":1653,"vw":109.932672},{"c":110.83,"h":110.83,"l":110.315,"n":5,"o":110.315,"t":"2026-10-16T14:50:00Z","v":515,"vw":110.443497},{"c":109.97,"h":109.97,"l":109.97,"n":42,"o":109.97,"t":"2026-10-16T14:55:00Z","v":1195,"vw":109.97},{"c":109.6,"h":109.61,"l":109.6,"n":23,"o":109.61,"t":"2026-10-16T15:10:00Z","v":618,"vw":109.603333},{"c":109.43,"h":109.43,"l":109.43,"n":4,"o":109.43,"t":"2026-10-16T15:25:00Z","v":157,"vw":109.43},{"c":109.395,"h":109.395,"l":109.395,"n":2,"o":109.395,"t":"2026-10-16T15:30:00Z","v":110,"vw":109.395},{"c":109.38,"h":109.38,"l":109.38,"n":2,"o":109.38,"t":"2026-10-16T15:40:00Z","v":156,"vw":109.38},{"c":108.725,"h":109.34,"l":108.46,"n":80,"o":109.34,"t":"2026-10-16T15:45:00Z","v":1971,"vw":108.948},{"c":108.7,"h":108.72,"l":108.7,"n":16,"o":108.7,"t":"2026-10-16T15:50:00Z","v":541,"vw":108.705168},{"c":108.675,"h":108.675,"l":108.675,"n":5,"o":108.675,"t":"2026-10-16T16:10:00Z","v":124,"vw":108.675},{"c":108.27,"h":108.27,"l":108.27,"n":55,"o":108.27,"t":"2026-10-16T16:20:00Z","v":1271,"vw":108.27},{"c":108.3,"h":108.38,"l":108.255,"n":124,"o":108.38,"t":"2026-10-16T16:30:00Z","v":3715,"vw":108.333873},{"c":107.925,"h":108.2,"l":107.925,"n":87,"o":108.2,"t":"2026-10-16T16:45:00Z","v":2237,"vw":108.13125},{"c":107.925,"h":107.925,"l":107.925,"n":4,"o":107.925,"t":"2026-10-16T16:50:00Z","v":179,"vw":107.925},{"c":107.595,"h":107.63,"l":107.57,"n":33,"o":107.57,"t":"2026-10-16T17:05:00Z","v":1123,"vw":107.604},{"c":107.855,"h":107.855,"l":107.6,"n":39,"o":107.6,"t":"2026-10-16T17:10:00Z","v":1828,"vw":107.6355},{"c":108.08,"h":108.08,"l":108,"n":22,"o":108,"t":"2026-10-16T17:25:00Z","v":335,"vw":108.04},{"c":107.845,"h":107.845,"l":107.845,"n":6,"o":107.845,"t":"2026-10-16T17:30:00Z","v":628,"vw":107.845},{"c":107.8,"h":107.86,"l":107.8,"n":31,"o":107.86,"t":"2026-10-16T17:35:00Z","v":952,"vw":107.848},{"c":107.54,"h":107.54,"l":107.54,"n":28,"o":107.54,"t":"2026-10-16T17:50:00Z","v":623,"vw":107.54},{"c":107.23,"h":107.25,"l":107.23,"n":28,"o":107.25,"t":"2026-10-16T18:00:00Z","v":601,"vw":107.236667},{"c":107.285,"h":107.29,"l":107.285,"n":8,"o":107.29,"t":"2026-10-16T18:05:00Z","v":744,"vw":107.285756},{"c":107.33,"h":107.34,"l":107.31,"n":50,"o":107.34,"t":"2026-10-16T18:25:00Z","v":1469,"vw":107.332565},{"c":107.32,"h":107.32,"l":107.3,"n":42,"o":107.32,"t":"2026-10-16T18:40:00Z","v":1638,"vw":107.313099},{"c":107.26,"h":107.27,"l":107.26,"n":65,"o":107.27,"t":"2026-10-16T18:50:00Z","v":1728,"vw":107.268333},{"c":107.28,"h":107.46,"l":107.28,"n":72,"o":107.37,"t":"2026-10-16T18:55:00Z","v":1389,"vw":107.37},{"c":107.265,"h":107.415,"l":107.26,"n":30,"o":107.415,"t":"2026-10-16T19:00:00Z","v":1050,"vw":107.330473},{"c":107.32,"h":107.32,"l":107.32,"n":16,"o":107.32,"t":"2026-10-16T19:05:00Z","v":319,"vw":107.32},{"c":107.16,"h":107.21,"l":107.16,"n":34,"o":107.21,"t":"2026-10-16T19:10:00Z","v":895,"vw":107.181347},{"c":107.35,"h":107.35,"l":107.34,"n":30,"o":107.34,"t":"2026-10-16T19:20:00Z","v":438,"vw":107.345},{"c":107.448,"h":107.448,"l":107.21,"n":53,"o":107.33,"t":"2026-10-16T19:25:00Z","v":1078,"vw":107.329333},{"c":107.15,"h":107.19,"l":107.15,"n":72,"o":107.19,"t":"2026-10-16T19:30:00Z","v":1085,"vw":107.163333},{"c":106.99,"h":106.99,"l":106.84,"n":65,"o":106.84,"t":"2026-10-16T19:40:00Z","v":1638,"vw":106.958},{"c":107.2,"h":107.29,"l":107.2,"n":61,"o":107.29,"t":"2026-10-16T19:45:00Z","v":2647,"vw":107.268355},{"c":107.35,"h":107.82,"l":107.35,"n":126,"o":107.82,"t":"2026-10-16T19:50:00Z","v":3243,"vw":107.467527},{"c":107.42,"h":107.64,"l":107.235,"n":450,"o":107.235,"t":"2026-10-16T19:55:00Z","v":11717,"vw":107.472547},{"c":107.36,"h":107.36,"l":107.36,"n":21,"o":107.36,"t":"2026-10-16T20:00:00Z","v":31515,"vw":107.36},{"c":107.71,"h":108.435,"l":107.71,"n":19,"o":107.94,"t":"2026-10-19T13:30:00Z","v":609,"vw":107.997112},{"c":107.08,"h":107.08,"l":107.08,"n":3,"o":107.08,"t":"2026-10-19T13:35:00Z","v":131,"vw":107.08},{"c":107.33,"h":108.045,"l":107.03,"n":85,"o":107.25,"t":"2026-10-19T13:45:00Z","v":2626,"vw":107.5531},{"c":107.01,"h":107.81,"l":107,"n":197,"o":107.34,"t":"2026-10-19T13:50:00Z","v":5666,"vw":107.240833},{"c":106.455,"h":107.1,"l":106.455,"n":49,"o":106.725,"t":"2026-10-19T13:55:00Z","v":1862,"vw":106.691832},{"c":106.88,"h":106.88,"l":106.84,"n":10,"o":106.84,"t":"2026-10-19T14:00:00Z","v":373,"vw":106.866667},{"c":106.53,"h":107.01,"l":106.53,"n":245,"o":106.875,"t":"2026-10-19T14:05:00Z","v":4404,"vw":106.769444},{"c":106.6,"h":106.96,"l":106.6,"n":316,"o":106.65,"t":"2026-10-19T14:10:00Z","v":2592,"vw":106.713713},{"c":106.59,"h":106.59,"l":106.15,"n":19,"o":106.15,"t":"2026-10-19T14:15:00Z","v":578,"vw":106.285802},{"c":106.59,"h":106.59,"l":106.59,"n":5,"o":106.59,"t":"2026-10-19T14:20:00Z","v":164,"vw":106.59},{"c":106.15,"h":106.15,"l":106.14,"n":57,"o":106.15,"t":"2026-10-19T14:35:00Z","v":1484,"vw":106.1475},{"c":106.43,"h":106.43,"l":106.43,"n":12,"o":106.43,"t":"2026-10-19T14:40:00Z","v":550,"vw":106.43},{"c":106.76,"h":106.76,"l":106.76,"n":33,"o":106.76,"t":"2026-10-19T14:50:00Z","v":608,"vw":106.76},{"c":106.995,"h":106.995,"l":106.995,"n":11,"o":106.995,"t":"2026-10-19T14:55:00Z","v":1509,"vw":106.995},{"c":107,"h":107.03,"l":107,"n":54,"o":107,"t":"2026-10-19T15:00:00Z","v":6765,"vw":107.008767},{"c":106.89,"h":106.89,"l":106.89,"n":10,"o":106.89,"t":"2026-10-19T15:05:00Z","v":197,"vw":106.89},{"c":107.17,"h":107.54,"l":106.84,"n":74,"o":107.02,"t":"2026-10-19T15:10:00Z","v":4174,"vw":107.105181},{"c":107.365,"h":107.365,"l":107.11,"n":55,"o":107.3025,"t":"2026-10-19T15:15:00Z","v":2657,"vw":107.294471},{"c":107.365,"h":107.365,"l":107.365,"n":3,"o":107.365,"t":"2026-10-19T15:20:00Z","v":108,"vw":107.365},{"c":107.65,"h":107.65,"l":107.65,"n":1,"o":107.65,"t":"2026-10-19T15:30:00Z","v":100,"vw":107.65},{"c":107.29,"h":107.65,"l":107.29,"n":54,"o":107.65,"t":"2026-10-19T15:45:00Z","v":1339,"vw":107.335625},{"c":107.205,"h":107.205,"l":107.205,"n":10,"o":107.205,"t":"2026-10-19T15:55:00Z","v":160,"vw":107.205},{"c":106.91,"h":107.205,"l":106.91,"n":28,"o":107.205,"t":"2026-10-19T16:00:00Z","v":491,"vw":107.0575},{"c":106.895,"h":106.895,"l":106.895,"n":4,"o":106.895,"t":"2026-10-19T16:10:00Z","v":104,"vw":106.895},{"c":106.895,"h":106.895,"l":106.895,"n":20,"o":106.895,"t":"2026-10-19T16:20:00Z","v":225,"vw":106.895},{"c":106.895,"h":106.895,"l":106.895,"n":7,"o":106.895,"t":"2026-10-19T16:25:00Z","v":115,"vw":106.895},{"c":106.66,"h":106.66,"l":106.66,"n":23,"o":106.66,"t":"2026-10-19T16:30:00Z","v":371,"vw":106.66},{"c":106.86,"h":106.86,"l":106.86,"n":23,"o":106.86,"t":"2026-10-19T16:40:00Z","v":788,"vw":106.86},{"c":106.86,"h":106.86,"l":106.86,"n":5,"o":106.86,"t":"2026-10-19T16:45:00Z","v":122,"vw":106.86},{"c":106.835,"h":106.835,"l":106.62,"n":41,"o":106.66,"t":"2026-10-19T17:05:00Z","v":770,"vw":106.710796},{"c":106.835,"h":106.835,"l":106.835,"n":4,"o":106.835,"t":"2026-10-19T17:10:00Z","v":103,"vw":106.835},{"c":106.61,"h":106.61,"l":106.61,"n":24,"o":106.61,"t":"2026-10-19T17:25:00Z","v":366,"vw":106.61},{"c":106.7,"h":106.7,"l":106.7,"n":15,"o":106.7,"t":"2026-10-19T17:30:00Z","v":571,"vw":106.7},{"c":106.54,"h":106.54,"l":106.54,"n":14,"o":106.54,"t":"2026-10-19T17:35:00Z","v":174,"vw":106.54},{"c":106.77,"h":106.77,"l":106.535,"n":29,"o":106.535,"t":"2026-10-19T17:40:00Z","v":559,"vw":106.668333},{"c":106.72,"h":106.72,"l":106.71,"n":47,"o":106.72,"t":"2026-10-19T17:45:00Z","v":2019,"vw":106.719091},{"c":106.815,"h":106.86,"l":106.72,"n":49,"o":106.72,"t":"2026-10-19T17:50:00Z","v":1023,"vw":106.793},{"c":106.8,"h":106.805,"l":106.705,"n":14,"o":106.805,"t":"2026-10-19T18:05:00Z","v":1331,"vw":106.79679},{"c":106.59,"h":106.59,"l":106.59,"n":4,"o":106.59,"t":"2026-10-19T18:10:00Z","v":123,"vw":106.59},{"c":106.61,"h":106.765,"l":106.545,"n":140,"o":106.66,"t":"2026-10-19T18:20:00Z","v":5023,"vw":106.651685},{"c":106.725,"h":106.815,"l":106.725,"n":16,"o":106.765,"t":"2026-10-19T18:25:00Z","v":531,"vw":106.770516},{"c":106.625,"h":106.83,"l":106.6,"n":54,"o":106.83,"t":"2026-10-19T18:30:00Z","v":2171,"vw":106.664801},{"c":106.815,"h":106.8575,"l":106.72,"n":34,"o":106.815,"t":"2026-10-19T18:35:00Z","v":3327,"vw":106.81638},{"c":106.685,"h":106.83,"l":106.685,"n":13,"o":106.83,"t":"2026-10-19T18:40:00Z","v":352,"vw":106.779477},{"c":106.65,"h":106.65,"l":106.65,"n":15,"o":106.65,"t":"2026-10-19T18:45:00Z","v":354,"vw":106.65},{"c":106.605,"h":106.65,"l":106.605,"n":43,"o":106.65,"t":"2026-10-19T18:50:00Z","v":1116,"vw":106.641},{"c":106.59,"h":106.59,"l":106.59,"n":24,"o":106.59,"t":"2026-10-19T18:55:00Z","v":241,"vw":106.59},{"c":106.71,"h":106.795,"l":106.56,"n":105,"o":106.795,"t":"2026-10-19T19:00:00Z","v":1936,"vw":106.665224},{"c":106.71,"h":106.71,"l":106.71,"n":8,"o":106.71,"t":"2026-10-19T19:05:00Z","v":200,"vw":106.71},{"c":106.51,"h":106.51,"l":106.51,"n":23,"o":106.51,"t":"2026-10-19T19:10:00Z","v":625,"vw":106.51},{"c":106.5,"h":106.71,"l":106.5,"n":11,"o":106.71,"t":"2026-10-19T19:15:00Z","v":350,"vw":106.57},{"c":106.72,"h":106.72,"l":106.71,"n":31,"o":106.71,"t":"2026-10-19T19:20:00Z","v":427,"vw":106.715},{"c":106.73,"h":106.77,"l":106.73,"n":70,"o":106.76,"t":"2026-10-19T19:25:00Z","v":1635,"vw":106.753333},{"c":106.92,"h":106.92,"l":106.775,"n":51,"o":106.775,"t":"2026-10-19T19:30:00Z","v":599,"vw":106.8475},{"c":106.78,"h":106.78,"l":106.78,"n":17,"o":106.78,"t":"2026-10-19T19:35:00Z","v":181,"vw":106.78},{"c":106.4755,"h":106.92,"l":106.4755,"n":152,"o":106.92,"t":"2026-10-19T19:40:00Z","v":4811,"vw":106.727469},{"c":106.555,"h":106.555,"l":106.36,"n":102,"o":106.46,"t":"2026-10-19T19:45:00Z","v":2601,"vw":106.462041},{"c":106.36,"h":106.485,"l":106.36,"n":136,"o":106.36,"t":"2026-10-19T19:50:00Z","v":3738,"vw":106.36975},{"c":106.51,"h":106.52,"l":106.04,"n":557,"o":106.37,"t":"2026-10-19T19:55:00Z","v":16936,"vw":106.36685},{"c":106.49,"h":106.49,"l":106.49,"n":23,"o":106.49,"t":"2026-10-19T20:00:00Z","v":18636,"vw":106.49},{"c":106.35,"h":106.35,"l":106.21,"n":75,"o":106.31,"t":"2026-10-20T13:30:00Z","v":1353,"vw":106.297578},{"c":106.45,"h":106.45,"l":106.45,"n":26,"o":106.45,"t":"2026-10-20T13:35:00Z","v":600,"vw":106.45},{"c":106.14,"h":107.02,"l":106.135,"n":164,"o":106.77,"t":"2026-10-20T13:40:00Z","v":5927,"vw":106.48704},{"c":106.175,"h":106.59,"l":106.175,"n":170,"o":106.59,"t":"2026-10-20T13:45:00Z","v":1950,"vw":106.274056},{"c":106.46,"h":106.47,"l":105.3,"n":137,"o":105.92,"t":"2026-10-20T13:50:00Z","v":7868,"vw":105.73169},{"c":105.48,"h":106.657,"l":105.48,"n":37,"o":106.657,"t":"2026-10-20T13:55:00Z","v":1257,"vw":106.095186},{"c":106.25,"h":106.25,"l":106.25,"n":8,"o":106.25,"t":"2026-10-20T14:00:00Z","v":249,"vw":106.25},{"c":105.5,"h":105.5,"l":105.5,"n":3,"o":105.5,"t":"2026-10-20T14:05:00Z","v":123,"vw":105.5},{"c":105.55,"h":105.64,"l":105.22,"n":325,"o":105.64,"t":"2026-10-20T14:10:00Z","v":9497,"vw":105.485663},{"c":106.45,"h":106.45,"l":105.7,"n":61,"o":105.7,"t":"2026-10-20T14:15:00Z","v":9375,"vw":105.764393},{"c":106.75,"h":107.235,"l":106.6,"n":64,"o":106.6,"t":"2026-10-20T14:20:00Z","v":1772,"vw":106.823571},{"c":107,"h":107,"l":106.755,"n":15,"o":106.87,"t":"2026-10-20T14:25:00Z","v":1657,"vw":106.78007},{"c":107,"h":107.2,"l":107,"n":69,"o":107,"t":"2026-10-20T14:30:00Z","v":8000,"vw":107.002823},{"c":106.44,"h":107,"l":106.44,"n":22,"o":107,"t":"2026-10-20T14:35:00Z","v":1280,"vw":106.68835},{"c":107,"h":107,"l":106.44,"n":179,"o":106.47,"t":"2026-10-20T14:40:00Z","v":9997,"vw":106.754699},{"c":107,"h":107,"l":107,"n":17,"o":107,"t":"2026-10-20T14:45:00Z","v":1661,"vw":107},{"c":106.75,"h":106.93,"l":106.75,"n":108,"o":106.93,"t":"2026-10-20T14:50:00Z","v":5201,"vw":106.827164},{"c":106.76,"h":106.76,"l":106.76,"n":7,"o":106.76,"t":"2026-10-20T15:05:00Z","v":179,"vw":106.76},{"c":106.52,"h":106.85,"l":106.52,"n":75,"o":106.85,"t":"2026-10-20T15:10:00Z","v":2131,"vw":106.712986},{"c":106.88,"h":106.88,"l":106.88,"n":6,"o":106.88,"t":"2026-10-20T15:15:00Z","v":114,"vw":106.88},{"c":106.69,"h":106.69,"l":106.69,"n":6,"o":106.69,"t":"2026-10-20T15:25:00Z","v":190,"vw":106.69},{"c":106.415,"h":106.415,"l":106.415,"n":5,"o":106.415,"t":"2026-10-20T15:35:00Z","v":113,"vw":106.415},{"c":106.57,"h":106.85,"l":106.41,"n":125,"o":106.41,"t":"2026-10-20T15:40:00Z","v":3935,"vw":106.672992},{"c":106.55,"h":106.55,"l":106.48,"n":27,"o":106.48,"t":"2026-10-20T15:50:00Z","v":1668,"vw":106.53003},{"c":106.635,"h":106.635,"l":106.635,"n":8,"o":106.635,"t":"2026-10-20T15:55:00Z","v":167,"vw":106.635},{"c":106.4,"h":106.4,"l":106.4,"n":36,"o":106.4,"t":"2026-10-20T16:00:00Z","v":696,"vw":106.4},{"c":106.605,"h":106.605,"l":106.6,"n":38,"o":106.6,"t":"2026-10-20T16:05:00Z","v":1511,"vw":106.603133},{"c":106.19,"h":106.21,"l":106.19,"n":32,"o":106.21,"t":"2026-10-20T16:15:00Z","v":1098,"vw":106.196667},{"c":106.5,"h":106.5,"l":106.5,"n":27,"o":106.5,"t":"2026-10-20T16:25:00Z","v":614,"vw":106.5},{"c":106.65,"h":106.65,"l":106.44,"n":66,"o":106.44,"t":"2026-10-20T16:30:00Z","v":4264,"vw":106.548166},{"c":106.7,"h":106.7,"l":106.7,"n":9,"o":106.7,"t":"2026-10-20T16:35:00Z","v":177,"vw":106.7},{"c":106.44,"h":106.44,"l":106.44,"n":29,"o":106.44,"t":"2026-10-20T16:40:00Z","v":814,"vw":106.44},{"c":106.56,"h":106.6943,"l":106.47,"n":24,"o":106.6943,"t":"2026-10-20T16:45:00Z","v":1283,"vw":106.52224},{"c":106.22,"h":106.22,"l":106.22,"n":40,"o":106.22,"t":"2026-10-20T16:50:00Z","v":680,"vw":106.22},{"c":106.245,"h":106.245,"l":106.245,"n":13,"o":106.245,"t":"2026-10-20T16:55:00Z","v":608,"vw":106.245},{"c":106.12,"h":106.12,"l":106.12,"n":6,"o":106.12,"t":"2026-10-20T17:10:00Z","v":135,"vw":106.12},{"c":106.335,"h":106.335,"l":106.335,"n":10,"o":106.335,"t":"2026-10-20T17:20:00Z","v":774,"vw":106.335},{"c":106.55,"h":106.55,"l":106.335,"n":37,"o":106.335,"t":"2026-10-20T17:25:00Z","v":1580,"vw":106.395059},{"c":106.715,"h":106.715,"l":106.55,"n":26,"o":106.55,"t":"2026-10-20T17:30:00Z","v":608,"vw":106.605},{"c":106.45,"h":106.45,"l":106.45,"n":5,"o":106.45,"t":"2026-10-20T17:35:00Z","v":104,"vw":106.45},{"c":106.71,"h":106.71,"l":106.71,"n":18,"o":106.71,"t":"2026-10-20T17:40:00Z","v":650,"vw":106.71},{"c":106.73,"h":106.75,"l":106.73,"n":8,"o":106.75,"t":"2026-10-20T17:45:00Z","v":311,"vw":106.74},{"c":106.69,"h":106.8,"l":106.69,"n":29,"o":106.73,"t":"2026-10-20T17:50:00Z","v":1214,"vw":106.735208},{"c":107.075,"h":107.075,"l":106.79,"n":130,"o":106.79,"t":"2026-10-20T18:00:00Z","v":5963,"vw":106.834045},{"c":107.15,"h":107.15,"l":107,"n":52,"o":107.075,"t":"2026-10-20T18:05:00Z","v":4630,"vw":107.060313},{"c":107.075,"h":107.075,"l":107.075,"n":16,"o":107.075,"t":"2026-10-20T18:10:00Z","v":507,"vw":107.075},{"c":106.98,"h":106.98,"l":106.98,"n":25,"o":106.98,"t":"2026-10-20T18:15:00Z","v":652,"vw":106.98},{"c":107,"h":107,"l":107,"n":16,"o":107,"t":"2026-10-20T18:20:00Z","v":489,"vw":107},{"c":106.795,"h":106.795,"l":106.77,"n":63,"o":106.78,"t":"2026-10-20T18:25:00Z","v":1380,"vw":106.780523},{"c":106.75,"h":106.885,"l":106.75,"n":44,"o":106.88,"t":"2026-10-20T18:30:00Z","v":1486,"vw":106.810714},{"c":106.8,"h":106.8,"l":106.8,"n":3,"o":106.8,"t":"2026-10-20T18:35:00Z","v":134,"vw":106.8},{"c":106.885,"h":106.885,"l":106.8,"n":16,"o":106.8,"t":"2026-10-20T18:40:00Z","v":439,"vw":106.855486},{"c":106.89,"h":106.89,"l":106.78,"n":39,"o":106.78,"t":"2026-10-20T18:45:00Z","v":1279,"vw":106.835},{"c":106.855,"h":106.9,"l":106.75,"n":88,"o":106.88,"t":"2026-10-20T18:50:00Z","v":4526,"vw":106.865038},{"c":107.3527,"h":107.44,"l":107,"n":196,"o":107,"t":"2026-10-20T19:00:00Z","v":8118,"vw":107.160486},{"c":107.155,"h":107.22,"l":107,"n":42,"o":107.22,"t":"2026-10-20T19:05:00Z","v":2810,"vw":107.102713},{"c":107,"h":107.33,"l":107,"n":48,"o":107.275,"t":"2026-10-20T19:10:00Z","v":1080,"vw":107.115833},{"c":107.035,"h":107.125,"l":106.83,"n":58,"o":107.125,"t":"2026-10-20T19:15:00Z","v":1537,"vw":107.007768},{"c":107,"h":107,"l":107,"n":29,"o":107,"t":"2026-10-20T19:25:00Z","v":3755,"vw":107},{"c":106.8134,"h":107.12,"l":106.8134,"n":151,"o":107.03,"t":"2026-10-20T19:30:00Z","v":3912,"vw":107.020899},{"c":106.93,"h":107,"l":106.76,"n":52,"o":107,"t":"2026-10-20T19:35:00Z","v":872,"vw":106.896667},{"c":106.82,"h":107.05,"l":106.82,"n":27,"o":107.05,"t":"2026-10-20T19:40:00Z","v":1068,"vw":106.981987},{"c":107,"h":107.135,"l":106.925,"n":179,"o":106.975,"t":"2026-10-20T19:45:00Z","v":8213,"vw":106.996311},{"c":107.085,"h":107.155,"l":106.99,"n":152,"o":107.155,"t":"2026-10-20T19:50:00Z","v":6436,"vw":107.013694},{"c":106.83,"h":107.11,"l":106.78,"n":476,"o":107.09,"t":"2026-10-20T19:55:00Z","v":11314,"vw":106.926319},{"c":106.81,"h":106.81,"l":106.81,"n":17,"o":106.81,"t":"2026-10-20T20:00:00Z","v":26883,"vw":106.81},{"c":107,"h":107.505,"l":106.98,"n":97,"o":106.98,"t":"2026-10-21T13:30:00Z","v":7830,"vw":107.002849},{"c":106.84,"h":108.335,"l":106.84,"n":113,"o":108.335,"t":"2026-10-21T13:35:00Z","v":3603,"vw":107.362875},{"c":106.99,"h":108.155,"l":106.68,"n":170,"o":107.02,"t":"2026-10-21T13:40:00Z","v":8810,"vw":107.178724},{"c":106.78,"h":106.96,"l":106.16,"n":94,"o":106.96,"t":"2026-10-21T13:45:00Z","v":3805,"vw":106.578},{"c":107,"h":107,"l":106.75,"n":58,"o":106.75,"t":"2026-10-21T13:50:00Z","v":2487,"vw":106.966115},{"c":106.78,"h":106.78,"l":106.78,"n":7,"o":106.78,"t":"2026-10-21T13:55:00Z","v":127,"vw":106.78},{"c":106.3,"h":106.53,"l":106.3,"n":25,"o":106.53,"t":"2026-10-21T14:00:00Z","v":774,"vw":106.44375},{"c":106.31,"h":106.32,"l":106.31,"n":7,"o":106.32,"t":"2026-10-21T14:05:00Z","v":242,"vw":106.315},{"c":106.31,"h":106.31,"l":106.31,"n":5,"o":106.31,"t":"2026-10-21T14:10:00Z","v":281,"vw":106.31},{"c":106.215,"h":106.215,"l":106.215,"n":12,"o":106.215,"t":"2026-10-21T14:15:00Z","v":315,"vw":106.215},{"c":106.6,"h":106.64,"l":106.05,"n":256,"o":106.09,"t":"2026-10-21T14:20:00Z","v":8045,"vw":106.334005},{"c":106.4,"h":106.465,"l":106.22,"n":18,"o":106.445,"t":"2026-10-21T14:25:00Z","v":808,"vw":106.378871},{"c":106.62,"h":106.925,"l":106.48,"n":97,"o":106.48,"t":"2026-10-21T14:30:00Z","v":2991,"vw":106.655385},{"c":106.625,"h":106.625,"l":106.625,"n":9,"o":106.625,"t":"2026-10-21T14:35:00Z","v":124,"vw":106.625},{"c":106.87,"h":106.9,"l":106.5,"n":39,"o":106.5,"t":"2026-10-21T14:45:00Z","v":1298,"vw":106.683333},{"c":106.795,"h":106.82,"l":106.795,"n":25,"o":106.82,"t":"2026-10-21T14:50:00Z","v":573,"vw":106.801875},{"c":106.64,"h":106.93,"l":106.64,"n":163,"o":106.865,"t":"2026-10-21T14:55:00Z","v":2767,"vw":106.77625},{"c":106.74,"h":106.74,"l":106.74,"n":9,"o":106.74,"t":"2026-10-21T15:00:00Z","v":137,"vw":106.74},{"c":106.65,"h":106.65,"l":106.64,"n":37,"o":106.64,"t":"2026-10-21T15:05:00Z","v":505,"vw":106.645},{"c":106.63,"h":106.63,"l":106.605,"n":6,"o":106.605,"t":"2026-10-21T15:20:00Z","v":210,"vw":106.6175},{"c":107.115,"h":107.115,"l":107.02,"n":64,"o":107.03,"t":"2026-10-21T15:35:00Z","v":1950,"vw":107.051875},{"c":107.025,"h":107.025,"l":107.025,"n":13,"o":107.025,"t":"2026-10-21T15:40:00Z","v":261,"vw":107.025},{"c":107.02,"h":107.02,"l":107.02,"n":7,"o":107.02,"t":"2026-10-21T15:45:00Z","v":213,"vw":107.02},{"c":107.02,"h":107.02,"l":107.02,"n":6,"o":107.02,"t":"2026-10-21T15:55:00Z","v":193,"vw":107.02},{"c":107.015,"h":107.03,"l":106.9,"n":165,"o":107,"t":"2026-10-21T16:00:00Z","v":2146,"vw":106.968654},{"c":106.94,"h":106.94,"l":106.94,"n":26,"o":106.94,"t":"2026-10-21T16:05:00Z","v":646,"vw":106.94},{"c":107.3,"h":107.3,"l":107,"n":139,"o":107,"t":"2026-10-21T16:10:00Z","v":7859,"vw":107.079717},{"c":107.24,"h":107.24,"l":107.24,"n":27,"o":107.24,"t":"2026-10-21T16:15:00Z","v":591,"vw":107.24},{"c":107.325,"h":107.325,"l":107.27,"n":53,"o":107.27,"t":"2026-10-21T16:25:00Z","v":1621,"vw":107.284},{"c":107.18,"h":107.324,"l":107.18,"n":70,"o":107.324,"t":"2026-10-21T16:30:00Z","v":1771,"vw":107.253645},{"c":107.54,"h":107.54,"l":107.105,"n":96,"o":107.11,"t":"2026-10-21T16:35:00Z","v":3464,"vw":107.240987},{"c":107.48,"h":107.48,"l":107.365,"n":57,"o":107.395,"t":"2026-10-21T16:40:00Z","v":1429,"vw":107.441667},{"c":107.48,"h":107.48,"l":107.33,"n":29,"o":107.33,"t":"2026-10-21T16:45:00Z","v":795,"vw":107.423333},{"c":107.33,"h":107.47,"l":107.33,"n":67,"o":107.33,"t":"2026-10-21T16:50:00Z","v":1714,"vw":107.36},{"c":107.3,"h":107.3,"l":107.3,"n":25,"o":107.3,"t":"2026-10-21T16:55:00Z","v":771,"vw":107.3},{"c":107.34,"h":107.37,"l":107.34,"n":84,"o":107.37,"t":"2026-10-21T17:00:00Z","v":2119,"vw":107.353333},{"c":107.32,"h":107.345,"l":107.32,"n":43,"o":107.345,"t":"2026-10-21T17:05:00Z","v":2733,"vw":107.322606},{"c":107.17,"h":107.28,"l":107.17,"n":31,"o":107.28,"t":"2026-10-21T17:15:00Z","v":598,"vw":107.243333},{"c":107.31,"h":107.31,"l":107.31,"n":25,"o":107.31,"t":"2026-10-21T17:20:00Z","v":308,"vw":107.31},{"c":107.31,"h":107.31,"l":107.24,"n":33,"o":107.24,"t":"2026-10-21T17:25:00Z","v":296,"vw":107.275},{"c":107.25,"h":107.26,"l":107.14,"n":67,"o":107.18,"t":"2026-10-21T17:30:00Z","v":1372,"vw":107.21925},{"c":107.07,"h":107.185,"l":107.07,"n":45,"o":107.14,"t":"2026-10-21T17:35:00Z","v":984,"vw":107.13375},{"c":107.02,"h":107.135,"l":107.02,"n":22,"o":107.135,"t":"2026-10-21T17:40:00Z","v":304,"vw":107.0775},{"c":107.01,"h":107.12,"l":107.01,"n":61,"o":107.12,"t":"2026-10-21T17:45:00Z","v":1738,"vw":107.107864},{"c":107.01,"h":107.07,"l":106.975,"n":35,"o":106.975,"t":"2026-10-21T17:50:00Z","v":3791,"vw":107.008088},{"c":106.94,"h":107.02,"l":106.92,"n":52,"o":106.92,"t":"2026-10-21T17:55:00Z","v":1475,"vw":106.96},{"c":106.965,"h":106.965,"l":106.965,"n":7,"o":106.965,"t":"2026-10-21T18:05:00Z","v":1016,"vw":106.965},{"c":106.865,"h":107.07,"l":106.865,"n":99,"o":107.045,"t":"2026-10-21T18:10:00Z","v":3645,"vw":106.985865},{"c":106.83,"h":106.865,"l":106.78,"n":42,"o":106.865,"t":"2026-10-21T18:15:00Z","v":1161,"vw":106.827778},{"c":106.78,"h":106.835,"l":106.78,"n":63,"o":106.835,"t":"2026-10-21T18:20:00Z","v":1071,"vw":106.824},{"c":106.47,"h":106.654,"l":106.4675,"n":49,"o":106.59,"t":"2026-10-21T18:25:00Z","v":2189,"vw":106.555926},{"c":106.63,"h":106.63,"l":106.53,"n":43,"o":106.53,"t":"2026-10-21T18:30:00Z","v":1487,"vw":106.616035},{"c":106.59,"h":106.765,"l":106.59,"n":31,"o":106.72,"t":"2026-10-21T18:35:00Z","v":708,"vw":106.702},{"c":106.909,"h":106.909,"l":106.63,"n":54,"o":106.77,"t":"2026-10-21T18:40:00Z","v":1726,"vw":106.7604},{"c":106.2,"h":106.7353,"l":106.2,"n":113,"o":106.7353,"t":"2026-10-21T18:45:00Z","v":3797,"vw":106.467268},{"c":105.95,"h":106.05,"l":105.9,"n":45,"o":105.9,"t":"2026-10-21T18:50:00Z","v":923,"vw":105.9597},{"c":105.59,"h":105.59,"l":105.59,"n":15,"o":105.59,"t":"2026-10-21T18:55:00Z","v":198,"vw":105.59},{"c":105.37,"h":105.835,"l":105.37,"n":46,"o":105.835,"t":"2026-10-21T19:00:00Z","v":675,"vw":105.551667},{"c":105.31,"h":105.31,"l":104.9,"n":39,"o":104.9,"t":"2026-10-21T19:05:00Z","v":733,"vw":105.12},{"c":105.135,"h":105.135,"l":105.135,"n":22,"o":105.135,"t":"2026-10-21T19:10:00Z","v":155,"vw":105.135},{"c":105.07,"h":105.07,"l":105.07,"n":37,"o":105.07,"t":"2026-10-21T19:15:00Z","v":663,"vw":105.07},{"c":105.345,"h":105.49,"l":105.17,"n":52,"o":105.3,"t":"2026-10-21T19:20:00Z","v":1563,"vw":105.3005},{"c":105.94,"h":105.94,"l":105.57,"n":76,"o":105.58,"t":"2026-10-21T19:25:00Z","v":1534,"vw":105.67},{"c":105.885,"h":106.08,"l":105.885,"n":156,"o":106.04,"t":"2026-10-21T19:30:00Z","v":3805,"vw":105.979714},{"c":106.16,"h":106.16,"l":106.03,"n":74,"o":106.03,"t":"2026-10-21T19:40:00Z","v":1556,"vw":106.068333},{"c":105.8125,"h":106.03,"l":105.725,"n":162,"o":106.025,"t":"2026-10-21T19:45:00Z","v":7001,"vw":105.885296},{"c":105.13,"h":105.72,"l":105.12,"n":247,"o":105.72,"t":"2026-10-21T19:50:00Z","v":5475,"vw":105.394474},{"c":106.51,"h":106.585,"l":105,"n":1101,"o":105.345,"t":"2026-10-21T19:55:00Z","v":58189,"vw":105.834493},{"c":106.59,"h":106.59,"l":106.47,"n":26,"o":106.47,"t":"2026-10-21T20:00:00Z","v":47539,"vw":106.588189},{"c":110.59,"h":112.39,"l":110.59,"n":65,"o":112.39,"t":"2026-10-22T13:30:00Z","v":2822,"vw":112.190833},{"c":113.6,"h":113.6,"l":112.52,"n":75,"o":112.55,"t":"2026-10-22T13:35:00Z","v":2312,"vw":112.702363},{"c":111.525,"h":113.5215,"l":111.525,"n":71,"o":113.5215,"t":"2026-10-22T13:40:00Z","v":3872,"vw":111.974962},{"c":112.25,"h":112.9,"l":110.77,"n":798,"o":110.92,"t":"2026-10-22T13:45:00Z","v":17374,"vw":112.229036},{"c":112.97,"h":112.97,"l":112.32,"n":217,"o":112.32,"t":"2026-10-22T13:50:00Z","v":3138,"vw":112.398423},{"c":113.16,"h":113.16,"l":113.15,"n":71,"o":113.15,"t":"2026-10-22T14:00:00Z","v":684,"vw":113.155},{"c":113.5,"h":113.5,"l":112.91,"n":174,"o":113.15,"t":"2026-10-22T14:05:00Z","v":5555,"vw":113.29709},{"c":112.06,"h":113.35,"l":112.06,"n":208,"o":113.16,"t":"2026-10-22T14:10:00Z","v":6676,"vw":112.984728},{"c":112.24,"h":112.24,"l":111.71,"n":36,"o":111.71,"t":"2026-10-22T14:15:00Z","v":908,"vw":111.977598},{"c":109.72,"h":111.68,"l":109.72,"n":64,"o":111.68,"t":"2026-10-22T14:20:00Z","v":1480,"vw":111.09125},{"c":110.27,"h":111,"l":109.72,"n":84,"o":110.9,"t":"2026-10-22T14:25:00Z","v":2614,"vw":110.67842},{"c":111,"h":111,"l":110.8,"n":113,"o":110.9,"t":"2026-10-22T14:30:00Z","v":1476,"vw":110.89375},{"c":110.75,"h":111.26,"l":110.75,"n":40,"o":111.26,"t":"2026-10-22T14:35:00Z","v":473,"vw":110.996667},{"c":110.07,"h":111.029,"l":110.07,"n":163,"o":110.516,"t":"2026-10-22T14:40:00Z","v":4739,"vw":110.586457},{"c":110.07,"h":110.42,"l":109.756,"n":105,"o":109.756,"t":"2026-10-22T14:45:00Z","v":2331,"vw":110.1007},{"c":108.76,"h":110.29,"l":108.76,"n":137,"o":110.1,"t":"2026-10-22T14:50:00Z","v":4402,"vw":109.880162},{"c":109.48,"h":109.48,"l":109.48,"n":35,"o":109.48,"t":"2026-10-22T14:55:00Z","v":314,"vw":109.48},{"c":109.54,"h":109.54,"l":109.48,"n":19,"o":109.48,"t":"2026-10-22T15:00:00Z","v":488,"vw":109.508571},{"c":109.475,"h":109.475,"l":109.475,"n":7,"o":109.475,"t":"2026-10-22T15:10:00Z","v":186,"vw":109.475},{"c":109.505,"h":109.505,"l":109.505,"n":7,"o":109.505,"t":"2026-10-22T15:15:00Z","v":219,"vw":109.505},{"c":109.01,"h":110.11,"l":108.6,"n":176,"o":109.94,"t":"2026-10-22T15:20:00Z","v":5694,"vw":109.619076},{"c":108.525,"h":108.96,"l":108.51,"n":32,"o":108.96,"t":"2026-10-22T15:25:00Z","v":1325,"vw":108.583288},{"c":107.91,"h":107.91,"l":107.91,"n":41,"o":107.91,"t":"2026-10-22T15:30:00Z","v":1353,"vw":107.91},{"c":108.046,"h":108.046,"l":107.91,"n":52,"o":107.91,"t":"2026-10-22T15:35:00Z","v":908,"vw":107.978},{"c":108.046,"h":108.435,"l":108,"n":157,"o":108.19,"t":"2026-10-22T15:45:00Z","v":4553,"vw":108.080315},{"c":107.11,"h":108.4551,"l":107.11,"n":86,"o":108.4551,"t":"2026-10-22T15:55:00Z","v":2860,"vw":107.905062},{"c":107.97,"h":107.97,"l":106.5,"n":145,"o":107.32,"t":"2026-10-22T16:00:00Z","v":4768,"vw":107.404691},{"c":108.16,"h":108.16,"l":107.535,"n":47,"o":107.535,"t":"2026-10-22T16:05:00Z","v":1629,"vw":107.934981},{"c":107.76,"h":108.275,"l":107.76,"n":66,"o":107.76,"t":"2026-10-22T16:10:00Z","v":894,"vw":107.89775},{"c":107.31,"h":108.24,"l":107.31,"n":119,"o":108.06,"t":"2026-10-22T16:15:00Z","v":2849,"vw":107.97625},{"c":109.58,"h":109.58,"l":107.31,"n":232,"o":107.31,"t":"2026-10-22T16:20:00Z","v":15895,"vw":108.605121},{"c":108.25,"h":109.6,"l":108.25,"n":158,"o":109.6,"t":"2026-10-22T16:25:00Z","v":4268,"vw":109.104844},{"c":108.8375,"h":108.84,"l":108.24,"n":21,"o":108.84,"t":"2026-10-22T16:30:00Z","v":969,"vw":108.667673},{"c":108.789,"h":108.806,"l":108.789,"n":40,"o":108.806,"t":"2026-10-22T16:35:00Z","v":917,"vw":108.7975},{"c":108.6,"h":108.96,"l":108.23,"n":96,"o":108.78,"t":"2026-10-22T16:40:00Z","v":2833,"vw":108.625455},{"c":108.49,"h":108.55,"l":108.49,"n":18,"o":108.55,"t":"2026-10-22T16:45:00Z","v":469,"vw":108.53},{"c":109.255,"h":109.255,"l":108.135,"n":131,"o":108.78,"t":"2026-10-22T16:50:00Z","v":4137,"vw":108.870259},{"c":109.73,"h":109.73,"l":109.255,"n":21,"o":109.255,"t":"2026-10-22T16:55:00Z","v":526,"vw":109.37375},{"c":109.47,"h":109.47,"l":109.47,"n":16,"o":109.47,"t":"2026-10-22T17:05:00Z","v":323,"vw":109.47},{"c":109.01,"h":109.23,"l":109.01,"n":54,"o":109.23,"t":"2026-10-22T17:10:00Z","v":1404,"vw":109.125238},{"c":108.49,"h":109.01,"l":108.49,"n":52,"o":109.01,"t":"2026-10-22T17:15:00Z","v":1445,"vw":108.834444},{"c":109.8056,"h":109.8056,"l":109.42,"n":38,"o":109.42,"t":"2026-10-22T17:20:00Z","v":1485,"vw":109.518208},{"c":109.27,"h":109.745,"l":109.22,"n":59,"o":109.73,"t":"2026-10-22T17:25:00Z","v":1148,"vw":109.4975},{"c":109.31,"h":109.78,"l":109.31,"n":43,"o":109.32,"t":"2026-10-22T17:30:00Z","v":1154,"vw":109.475},{"c":109.69,"h":109.97,"l":109.31,"n":108,"o":109.775,"t":"2026-10-22T17:35:00Z","v":2320,"vw":109.76703},{"c":109.67,"h":109.955,"l":109.67,"n":66,"o":109.955,"t":"2026-10-22T17:40:00Z","v":2180,"vw":109.815833},{"c":109.52,"h":109.73,"l":109.48,"n":65,"o":109.73,"t":"2026-10-22T17:45:00Z","v":1572,"vw":109.625},{"c":109.62,"h":110.655,"l":109.39,"n":181,"o":109.74,"t":"2026-10-22T17:50:00Z","v":6179,"vw":109.985833},{"c":110.105,"h":110.4,"l":110.105,"n":45,"o":110.105,"t":"2026-10-22T17:55:00Z","v":1034,"vw":110.17875},{"c":109.85,"h":110.105,"l":109.62,"n":88,"o":110.105,"t":"2026-10-22T18:00:00Z","v":2157,"vw":109.787143},{"c":110.0375,"h":110.0375,"l":110.025,"n":24,"o":110.025,"t":"2026-10-22T18:05:00Z","v":661,"vw":110.028125},{"c":110.115,"h":110.115,"l":110.025,"n":29,"o":110.025,"t":"2026-10-22T18:10:00Z","v":575,"vw":110.076039},{"c":109.69,"h":109.92,"l":109.69,"n":49,"o":109.92,"t":"2026-10-22T18:15:00Z","v":1219,"vw":109.863333},{"c":110.42,"h":110.42,"l":109.71,"n":75,"o":109.71,"t":"2026-10-22T18:20:00Z","v":2186,"vw":110.033303},{"c":110.42,"h":111.435,"l":110.42,"n":162,"o":110.42,"t":"2026-10-22T18:25:00Z","v":4948,"vw":110.630782},{"c":109.37,"h":110.24,"l":109.37,"n":152,"o":110.23,"t":"2026-10-22T18:30:00Z","v":4304,"vw":110.045},{"c":109.42,"h":110.54,"l":109.42,"n":12,"o":110.54,"t":"2026-10-22T18:40:00Z","v":464,"vw":110.26},{"c":110.17,"h":110.17,"l":109.42,"n":156,"o":109.98,"t":"2026-10-22T18:45:00Z","v":4627,"vw":109.912071},{"c":110.02,"h":110.5,"l":110,"n":186,"o":110.2,"t":"2026-10-22T18:50:00Z","v":6122,"vw":110.182316},{"c":109.97,"h":110.49,"l":109.97,"n":104,"o":110.41,"t":"2026-10-22T18:55:00Z","v":2918,"vw":110.335},{"c":110.23,"h":110.23,"l":110.01,"n":16,"o":110.01,"t":"2026-10-22T19:00:00Z","v":745,"vw":110.04537},{"c":110.065,"h":110.38,"l":110.02,"n":150,"o":110.02,"t":"2026-10-22T19:05:00Z","v":5377,"vw":110.283123},{"c":111,"h":111.01,"l":110.04,"n":93,"o":110.12,"t":"2026-10-22T19:10:00Z","v":4296,"vw":110.412393},{"c":111.16,"h":111.37,"l":110.53,"n":87,"o":110.7,"t":"2026-10-22T19:15:00Z","v":2066,"vw":110.846667},{"c":111.37,"h":111.37,"l":111.37,"n":16,"o":111.37,"t":"2026-10-22T19:20:00Z","v":352,"vw":111.37},{"c":111.195,"h":111.51,"l":111.195,"n":49,"o":111.51,"t":"2026-10-22T19:25:00Z","v":1060,"vw":111.405},{"c":111.105,"h":111.195,"l":110.87,"n":48,"o":111.195,"t":"2026-10-22T19:30:00Z","v":1067,"vw":110.966667},{"c":112.65,"h":112.65,"l":110.71,"n":178,"o":111.115,"t":"2026-10-22T19:35:00Z","v":5057,"vw":111.37525},{"c":112.395,"h":112.395,"l":112.06,"n":201,"o":112.23,"t":"2026-10-22T19:40:00Z","v":5182,"vw":112.238334},{"c":112.27,"h":112.47,"l":112.14,"n":169,"o":112.17,"t":"2026-10-22T19:45:00Z","v":4502,"vw":112.324444},{"c":112.84,"h":113.275,"l":112.22,"n":443,"o":112.22,"t":"2026-10-22T19:50:00Z","v":10220,"vw":112.836958},{"c":111.85,"h":112.93,"l":111.84,"n":917,"o":112.86,"t":"2026-10-22T19:55:00Z","v":28891,"vw":112.454289},{"c":111.99,"h":111.99,"l":111.99,"n":26,"o":111.99,"t":"2026-10-22T20:00:00Z","v":36732,"vw":111.99}],"history":[{"c":113.65,"h":116.2,"l":113.145,"n":3138,"o":115.92,"t":"2024-10-21T04:00:00Z","v":61015,"vw":113.932758},{"c":112.31,"h":114.4,"l":112.14,"n":3441,"o":114.4,"t":"2024-10-22T04:00:00Z","v":81723,"vw":112.571252},{"c":114.24,"h":114.335,"l":112.2,"n":3931,"o":112.36,"t":"2024-10-23T04:00:00Z","v":62510,"vw":113.777783},{"c":123.87,"h":133,"l":119.84,"n":7049,"o":120,"t":"2024-10-24T04:00:00Z","v":239638,"vw":124.849201},{"c":121.41,"h":125.24,"l":120.32,"n":3977,"o":124.38,"t":"2024-10-25T04:00:00Z","v":98441,"vw":121.90302},{"c":121.16,"h":124.45,"l":120.66,"n":3492,"o":123,"t":"2024-10-28T04:00:00Z","v":63949,"vw":121.786518},{"c":118.21,"h":119.3,"l":117.82,"n":3209,"o":119.29,"t":"2024-10-29T04:00:00Z","v":52981,"vw":118.450144},{"c":118.66,"h":119.76,"l":117.6,"n":1818,"o":117.6,"t":"2024-10-30T04:00:00Z","v":46261,"vw":118.724089},{"c":119.7,"h":119.79,"l":118.075,"n":2452,"o":118.55,"t":"2024-10-31T04:00:00Z","v":52237,"vw":119.430393},{"c":119.79,"h":120.44,"l":119.275,"n":1788,"o":120.16,"t":"2024-11-01T04:00:00Z","v":35705,"vw":119.896956},{"c":118.92,"h":120.4,"l":118.44,"n":2380,"o":119.1,"t":"2024-11-04T05:00:00Z","v":42769,"vw":119.029826},{"c":121.57,"h":121.82,"l":118.43,"n":2453,"o":118.43,"t":"2024-11-05T05:00:00Z","v":48847,"vw":120.969063},{"c":133.52,"h":134.8652,"l":127.62,"n":7246,"o":127.62,"t":"2024-11-06T05:00:00Z","v":198334,"vw":132.717541},{"c":128.26,"h":133.5,"l":127.59,"n":5006,"o":133.5,"t":"2024-11-07T05:00:00Z","v":95500,"vw":129.001685},{"c":126.37,"h":127.71,"l":126.1,"n":3091,"o":127.71,"t":"2024-11-08T05:00:00Z","v":69142,"vw":126.585297},{"c":127.94,"h":129.575,"l":127.13,"n":3689,"o":127.63,"t":"2024-11-11T05:00:00Z","v":71111,"vw":128.325771},{"c":125.56,"h":128.27,"l":125.405,"n":2725,"o":126.98,"t":"2024-11-12T05:00:00Z","v":51035,"vw":126.248761},{"c":124.15,"h":126.145,"l":123.15,"n":2815,"o":125.8,"t":"2024-11-13T05:00:00Z","v":63922,"vw":124.375704},{"c":124.41,"h":125.81,"l":123,"n":2705,"o":125.35,"t":"2024-11-14T05:00:00Z","v":119337,"vw":124.476248},{"c":123.24,"h":125.16,"l":122.4925,"n":3489,"o":125.13,"t":"2024-11-15T05:00:00Z","v":62546,"vw":123.401689},{"c":124.66,"h":125.94,"l":122.15,"n":3352,"o":122.15,"t":"2024-11-18T05:00:00Z","v":68464,"vw":124.426275},{"c":124.9,"h":125.09,"l":123.35,"n":2748,"o":123.35,"t":"2024-11-19T05:00:00Z","v":72257,"vw":124.74325},{"c":128.05,"h":128.09,"l":123.75,"n":2951,"o":124.11,"t":"2024-11-20T05:00:00Z","v":72271,"vw":126.785823},{"c":130.72,"h":130.905,"l":128.125,"n":2850,"o":128.86,"t":"2024-11-21T05:00:00Z","v":82519,"vw":130.336733},{"c":130.4,"h":133.085,"l":130.22,"n":2655,"o":131.18,"t":"2024-11-22T05:00:00Z","v":73295,"vw":131.387504},{"c":133.04,"h":135.2,"l":131.23,"n":3113,"o":131.23,"t":"2024-11-25T05:00:00Z","v":91438,"vw":133.314536},{"c":131.08,"h":132.44,"l":130.89,"n":3330,"o":132.18,"t":"2024-11-26T05:00:00Z","v":119744,"vw":131.668972},{"c":131.62,"h":133.22,"l":130.406,"n":2920,"o":131.6,"t":"2024-11-27T05:00:00Z","v":83377,"vw":131.570348},{"c":132.77,"h":133.615,"l":131.94,"n":1554,"o":132.14,"t":"2024-11-29T05:00:00Z","v":34807,"vw":132.874203},{"c":132.68,"h":133.43,"l":131.9,"n":3189,"o":131.9,"t":"2024-12-02T05:00:00Z","v":46347,"vw":132.727249},{"c":129.47,"h":133.23,"l":129.47,"n":2392,"o":133.23,"t":"2024-12-03T05:00:00Z","v":51172,"vw":129.952991},{"c":130.65,"h":131.84,"l":128,"n":3904,"o":129.21,"t":"2024-12-04T05:00:00Z","v":170926,"vw":129.561882},{"c":129.4,"h":131.07,"l":127.66,"n":2292,"o":130.11,"t":"2024-12-05T05:00:00Z","v":48512,"vw":129.816075},{"c":129.72,"h":131.75,"l":129.33,"n":2838,"o":130.22,"t":"2024-12-06T05:00:00Z","v":53286,"vw":130.173987},{"c":130.2,"h":133.83,"l":129.98,"n":2822,"o":131.01,"t":"2024-12-09T05:00:00Z","v":53868,"vw":130.682709},{"c":131.21,"h":132.35,"l":129.445,"n":3533,"o":129.445,"t":"2024-12-10T05:00:00Z","v":53672,"vw":131.325789},{"c":130.98,"h":132.65,"l":129.33,"n":2794,"o":132.65,"t":"2024-12-11T05:00:00Z","v":57948,"vw":131.2429},{"c":130.75,"h":131.07,"l":129.39,"n":2321,"o":130.72,"t":"2024-12-12T05:00:00Z","v":58156,"vw":130.566251},{"c":130.66,"h":131.7,"l":127.67,"n":4224,"o":130.14,"t":"2024-12-13T05:00:00Z","v":130458,"vw":130.321443},{"c":128.45,"h":130.18,"l":127.71,"n":3701,"o":129.82,"t":"2024-12-16T05:00:00Z","v":85014,"vw":128.671058},{"c":127.18,"h":128.8,"l":126.525,"n":3080,"o":128.11,"t":"2024-12-17T05:00:00Z","v":74250,"vw":127.324855},{"c":122.51,"h":128.503,"l":122.08,"n":4218,"o":127.08,"t":"2024-12-18T05:00:00Z","v":118109,"vw":124.786262},{"c":123.09,"h":125.45,"l":121.78,"n":4216,"o":123.14,"t":"2024-12-19T05:00:00Z","v":87484,"vw":122.917727},{"c":122.61,"h":125.4,"l":121.29,"n":4317,"o":121.29,"t":"2024-12-20T05:00:00Z","v":280856,"vw":122.674955},{"c":121.74,"h":122.51,"l":121.18,"n":3048,"o":122.06,"t":"2024-12-23T05:00:00Z","v":47201,"vw":121.712945},{"c":122.47,"h":122.57,"l":120.3926,"n":1083,"o":121.34,"t":"2024-12-24T05:00:00Z","v":18553,"vw":122.086969},{"c":121.75,"h":122.375,"l":121.33,"n":2069,"o":122.08,"t":"2024-12-26T05:00:00Z","v":37855,"vw":121.798203},{"c":120.11,"h":122.435,"l":119.06,"n":2419,"o":120.7,"t":"2024-12-27T05:00:00Z","v":33576,"vw":120.276964},{"c":118.54,"h":119.66,"l":118.21,"n":2406,"o":119.66,"t":"2024-12-30T05:00:00Z","v":51511,"vw":118.947807},{"c":118.31,"h":119.86,"l":118.31,"n":2304,"o":119.48,"t":"2024-12-31T05:00:00Z","v":36797,"vw":118.554548},{"c":116.77,"h":119.4,"l":116.53,"n":2715,"o":118.57,"t":"2025-01-02T05:00:00Z","v":53713,"vw":117.189463},{"c":118.28,"h":118.75,"l":116.5906,"n":2348,"o":117.51,"t":"2025-01-03T05:00:00Z","v":44270,"vw":118.044426},{"c":117.64,"h":120.065,"l":116.7369,"n":3985,"o":118.83,"t":"2025-01-06T05:00:00Z","v":87707,"vw":117.789339},{"c":119.79,"h":124.2202,"l":117.265,"n":5940,"o":121.21,"t":"2025-01-07T05:00:00Z","v":137065,"vw":119.846616},{"c":123.26,"h":123.26,"l":119.3,"n":4139,"o":119.66,"t":"2025-01-08T05:00:00Z","v":112993,"vw":122.477277},{"c":123.06,"h":124,"l":120.6001,"n":4511,"o":121.34,"t":"2025-01-10T05:00:00Z","v":81209,"vw":122.486399},{"c":127.27,"h":127.35,"l":121.9,"n":4681,"o":121.9,"t":"2025-01-13T05:00:00Z","v":108385,"vw":126.000658},{"c":128.31,"h":129.46,"l":126.2745,"n":4029,"o":127.47,"t":"2025-01-14T05:00:00Z","v":71758,"vw":127.919047},{"c":130.61,"h":131.475,"l":129,"n":3585,"o":130.26,"t":"2025-01-15T05:00:00Z","v":76613,"vw":130.307678},{"c":131.28,"h":131.61,"l":129.54,"n":3063,"o":131.43,"t":"2025-01-16T05:00:00Z","v":52462,"vw":130.953634},{"c":133.04,"h":133.35,"l":131.2475,"n":3492,"o":132.69,"t":"2025-01-17T05:00:00Z","v":63841,"vw":132.783902},{"c":135.24,"h":136.295,"l":134.555,"n":3784,"o":134.99,"t":"2025-01-21T05:00:00Z","v":119954,"vw":135.505012},{"c":134.79,"h":135.96,"l":134.62,"n":3968,"o":134.84,"t":"2025-01-22T05:00:00Z","v":127698,"vw":135.349285},{"c":139.05,"h":139.16,"l":134.565,"n":3336,"o":134.62,"t":"2025-01-23T05:00:00Z","v":109366,"vw":137.675913},{"c":138.45,"h":139.23,"l":136.53,"n":2779,"o":138.78,"t":"2025-01-24T05:00:00Z","v":51240,"vw":138.069204},{"c":138.71,"h":140.26,"l":138.26,"n":3578,"o":139.23,"t":"2025-01-27T05:00:00Z","v":71047,"vw":139.009129},{"c":136.84,"h":140.265,"l":136.68,"n":3920,"o":137.82,"t":"2025-01-28T05:00:00Z","v":84151,"vw":137.544862},{"c":135.06,"h":138.535,"l":133.85,"n":4417,"o":136.53,"t":"2025-01-29T05:00:00Z","v":93846,"vw":135.577803},{"c":136.21,"h":137.33,"l":134.57,"n":2828,"o":136.83,"t":"2025-01-30T05:00:00Z","v":57055,"vw":136.244741},{"c":134.19,"h":135.92,"l":133.42,"n":3503,"o":135.24,"t":"2025-01-31T05:00:00Z","v":71733,"vw":134.455838},{"c":131.14,"h":132.9451,"l":129.58,"n":3860,"o":131.55,"t":"2025-02-03T05:00:00Z","v":71233,"vw":131.521398},{"c":130.94,"h":132.555,"l":129.88,"n":4126,"o":130.24,"t":"2025-02-04T05:00:00Z","v":129585,"vw":130.83018},{"c":132.79,"h":133.21,"l":129.85,"n":2630,"o":130.39,"t":"2025-02-05T05:00:00Z","v":62503,"vw":132.237277},{"c":131.62,"h":133.81,"l":131.23,"n":1915,"o":133.81,"t":"2025-02-06T05:00:00Z","v":36017,"vw":131.79869},{"c":130.16,"h":132.13,"l":129.39,"n":1838,"o":132.13,"t":"2025-02-07T05:00:00Z","v":40309,"vw":130.217834},{"c":129.62,"h":131.02,"l":129.52,"n":2136,"o":130.61,"t":"2025-02-10T05:00:00Z","v":51968,"vw":129.946211},{"c":131.92,"h":132.25,"l":128.8,"n":3075,"o":128.8,"t":"2025-02-11T05:00:00Z","v":75410,"vw":131.108158},{"c":129.53,"h":131.33,"l":128.735,"n":3001,"o":129.81,"t":"2025-02-12T05:00:00Z","v":59614,"vw":129.687152},{"c":130.45,"h":131.26,"l":129.63,"n":2439,"o":129.89,"t":"2025-02-13T05:00:00Z","v":58436,"vw":130.434867},{"c":133.07,"h":133.07,"l":130.5,"n":3297,"o":130.5,"t":"2025-02-14T05:00:00Z","v":63248,"vw":132.291721},{"c":137.59,"h":137.98,"l":132.27,"n":2964,"o":133.54,"t":"2025-02-18T05:00:00Z","v":83441,"vw":136.7659},{"c":138.56,"h":139.65,"l":135.77,"n":2349,"o":136.48,"t":"2025-02-19T05:00:00Z","v":60454,"vw":138.174079},{"c":137.1,"h":138.54,"l":136.465,"n":2302,"o":137.65,"t":"2025-02-20T05:00:00Z","v":51096,"vw":137.239235},{"c":135.39,"h":138.86,"l":135.38,"n":3124,"o":138.64,"t":"2025-02-21T05:00:00Z","v":79182,"vw":136.247895},{"c":131.48,"h":135.53,"l":131.17,"n":4112,"o":135.19,"t":"2025-02-24T05:00:00Z","v":92237,"vw":132.426941},{"c":133.64,"h":134.71,"l":131.42,"n":4066,"o":131.5,"t":"2025-02-25T05:00:00Z","v":74765,"vw":133.327213},{"c":132.61,"h":134.66,"l":132.43,"n":2125,"o":133.4,"t":"2025-02-26T05:00:00Z","v":41487,"vw":132.858136},{"c":132.87,"h":134.66,"l":132.34,"n":3112,"o":132.34,"t":"2025-02-27T05:00:00Z","v":46934,"vw":133.132284},{"c":132.12,"h":134.43,"l":130.03,"n":3734,"o":132.28,"t":"2025-02-28T05:00:00Z","v":90862,"vw":131.921097},{"c":128.43,"h":133.45,"l":128.015,"n":2552,"o":132.55,"t":"2025-03-03T05:00:00Z","v":60223,"vw":129.349696},{"c":126.7,"h":127.95,"l":124.2,"n":3571,"o":126.81,"t":"2025-03-04T05:00:00Z","v":70199,"vw":126.689267},{"c":129.85,"h":129.875,"l":127.47,"n":3047,"o":128.59,"t":"2025-03-05T05:00:00Z","v":115469,"vw":129.194361},{"c":130.03,"h":131.19,"l":127.58,"n":3136,"o":128.89,"t":"2025-03-06T05:00:00Z","v":74302,"vw":129.801718},{"c":132.01,"h":132.39,"l":129.03,"n":3168,"o":129.43,"t":"2025-03-07T05:00:00Z","v":72933,"vw":131.475071},{"c":130.91,"h":132.37,"l":129.955,"n":3467,"o":130.98,"t":"2025-03-10T04:00:00Z","v":73505,"vw":130.95659},{"c":130.41,"h":132.2,"l":129.845,"n":3059,"o":131.53,"t":"2025-03-11T04:00:00Z","v":59234,"vw":130.659549},{"c":127.75,"h":130.46,"l":126.49,"n":3507,"o":130.46,"t":"2025-03-12T04:00:00Z","v":107018,"vw":127.64062},{"c":127.75,"h":128.99,"l":127.235,"n":2711,"o":127.355,"t":"2025-03-13T04:00:00Z","v":50356,"vw":127.758131},{"c":130.47,"h":132,"l":127.46,"n":3710,"o":128.91,"t":"2025-03-14T04:00:00Z","v":111146,"vw":130.21881},{"c":129.93,"h":130.69,"l":129.055,"n":3418,"o":129.38,"t":"2025-03-17T04:00:00Z","v":62772,"vw":129.963409},{"c":129.29,"h":130.06,"l":128.91,"n":2322,"o":129.5,"t":"2025-03-18T04:00:00Z","v":48401,"vw":129.31903},{"c":128.94,"h":129.7,"l":127.375,"n":2415,"o":128.9,"t":"2025-03-19T04:00:00Z","v":56469,"vw":128.950516},{"c":127.9,"h":128.855,"l":127.58,"n":2275,"o":128.04,"t":"2025-03-20T04:00:00Z","v":45008,"vw":128.020516},{"c":126.92,"h":128.38,"l":125.507,"n":3088,"o":126.85,"t":"2025-03-21T04:00:00Z","v":198520,"vw":126.852481},{"c":128.71,"h":129.005,"l":127.0901,"n":2938,"o":127.8,"t":"2025-03-24T04:00:00Z","v":63327,"vw":128.47855},{"c":129.94,"h":130.94,"l":126.98,"n":3783,"o":128.6,"t":"2025-03-25T04:00:00Z","v":106597,"vw":129.147584},{"c":130.53,"h":132.47,"l":129.18,"n":2267,"o":129.18,"t":"2025-03-26T04:00:00Z","v":62825,"vw":130.899084},{"c":130.98,"h":131.745,"l":130.085,"n":2255,"o":131.61,"t":"2025-03-27T04:00:00Z","v":46602,"vw":130.989764},{"c":126.71,"h":131.6944,"l":125.86,"n":2694,"o":130.05,"t":"2025-03-28T04:00:00Z","v":49920,"vw":126.707299},{"c":126.52,"h":127.87,"l":123.6347,"n":3154,"o":124.97,"t":"2025-03-31T04:00:00Z","v":85504,"vw":126.408323},{"c":127.59,"h":128.58,"l":124.69,"n":3926,"o":125.7,"t":"2025-04-01T04:00:00Z","v":98191,"vw":127.250671},{"c":130.45,"h":130.45,"l":126.56,"n":4771,"o":126.74,"t":"2025-04-02T04:00:00Z","v":139785,"vw":129.369635},{"c":129.28,"h":134.9,"l":124.07,"n":7478,"o":127,"t":"2025-04-03T04:00:00Z","v":259561,"vw":129.38786},{"c":119.79,"h":127,"l":117.44,"n":5378,"o":127,"t":"2025-04-04T04:00:00Z","v":142927,"vw":120.509861},{"c":119.62,"h":122.15,"l":115.25,"n":6370,"o":115.25,"t":"2025-04-07T04:00:00Z","v":225550,"vw":119.922991},{"c":116.32,"h":122.63,"l":114.81,"n":4426,"o":122.63,"t":"2025-04-08T04:00:00Z","v":103816,"vw":116.926718},{"c":126.3,"h":126.43,"l":115.01,"n":5489,"o":115.01,"t":"2025-04-09T04:00:00Z","v":156138,"vw":122.436047},{"c":123.49,"h":124.88,"l":121.05,"n":4047,"o":124.57,"t":"2025-04-10T04:00:00Z","v":102105,"vw":123.199633},{"c":126.78,"h":127.78,"l":122.545,"n":3379,"o":123.18,"t":"2025-04-11T04:00:00Z","v":69693,"vw":125.924411},{"c":127.44,"h":129.045,"l":126.66,"n":3986,"o":128.43,"t":"2025-04-14T04:00:00Z","v":88096,"vw":127.655679},{"c":128.51,"h":129.26,"l":126.62,"n":4613,"o":126.62,"t":"2025-04-15T04:00:00Z","v":98379,"vw":128.42375},{"c":124.78,"h":127.3,"l":123.415,"n":4508,"o":127.3,"t":"2025-04-16T04:00:00Z","v":106819,"vw":124.755811},{"c":124.06,"h":125.215,"l":123.2,"n":3081,"o":124.77,"t":"2025-04-17T04:00:00Z","v":75098,"vw":124.336686},{"c":122.26,"h":124.01,"l":121.44,"n":3349,"o":122.54,"t":"2025-04-21T04:00:00Z","v":62737,"vw":122.347114},{"c":124.59,"h":125.843,"l":122.745,"n":4607,"o":124.23,"t":"2025-04-22T04:00:00Z","v":116658,"vw":124.597376},{"c":125.73,"h":128.77,"l":124.85,"n":3237,"o":127.65,"t":"2025-04-23T04:00:00Z","v":57840,"vw":126.180351},{"c":129.64,"h":130.125,"l":125.39,"n":5368,"o":125.39,"t":"2025-04-24T04:00:00Z","v":112241,"vw":128.952006},{"c":128.67,"h":128.93,"l":127.275,"n":3510,"o":128.81,"t":"2025-04-25T04:00:00Z","v":67078,"vw":128.42653},{"c":128.32,"h":131.815,"l":126.645,"n":3101,"o":128.92,"t":"2025-04-28T04:00:00Z","v":50229,"vw":128.279323},{"c":129.09,"h":129.9,"l":127.75,"n":2541,"o":128,"t":"2025-04-29T04:00:00Z","v":43512,"vw":128.929412},{"c":129.06,"h":129.485,"l":125.94,"n":3092,"o":128.87,"t":"2025-04-30T04:00:00Z","v":62665,"vw":128.412503},{"c":130.4,"h":131.58,"l":127.59,"n":3087,"o":128.22,"t":"2025-05-01T04:00:00Z","v":53523,"vw":130.338592},{"c":132.76,"h":133.61,"l":130.9827,"n":2109,"o":132.53,"t":"2025-05-02T04:00:00Z","v":36954,"vw":132.690589},{"c":132.13,"h":134.73,"l":131.02,"n":2635,"o":131.9,"t":"2025-05-05T04:00:00Z","v":70637,"vw":132.688906},{"c":134.57,"h":136,"l":131.245,"n":3010,"o":131.57,"t":"2025-05-06T04:00:00Z","v":98033,"vw":134.107566},{"c":132.36,"h":135.91,"l":131.63,"n":2796,"o":135.25,"t":"2025-05-07T04:00:00Z","v":77182,"vw":133.406014},{"c":133.36,"h":133.91,"l":130.72,"n":2820,"o":133.56,"t":"2025-05-08T04:00:00Z","v":62088,"vw":133.13572},{"c":134.09,"h":134.44,"l":132.67,"n":2295,"o":133.83,"t":"2025-05-09T04:00:00Z","v":79215,"vw":133.91316},{"c":137.81,"h":139.38,"l":137.01,"n":2253,"o":137.94,"t":"2025-05-12T04:00:00Z","v":51299,"vw":138.042274},{"c":138.9,"h":140.68,"l":138.39,"n":2205,"o":139.14,"t":"2025-05-13T04:00:00Z","v":48822,"vw":139.17387},{"c":137.67,"h":139.63,"l":136.66,"n":2781,"o":138.66,"t":"2025-05-14T04:00:00Z","v":65265,"vw":137.597885},{"c":141.44,"h":142.605,"l":138.275,"n":3886,"o":138.33,"t":"2025-05-15T04:00:00Z","v":112362,"vw":141.374848},{"c":141.84,"h":142.5,"l":140.27,"n":2606,"o":141.44,"t":"2025-05-16T04:00:00Z","v":63568,"vw":141.646842},{"c":142.76,"h":142.78,"l":140.61,"n":1764,"o":140.76,"t":"2025-05-19T04:00:00Z","v":42121,"vw":142.475213},{"c":141.08,"h":143.69,"l":140.415,"n":2251,"o":142,"t":"2025-05-20T04:00:00Z","v":58410,"vw":141.289434},{"c":138.78,"h":140.855,"l":137.765,"n":2407,"o":139.39,"t":"2025-05-21T04:00:00Z","v":43125,"vw":138.877389},{"c":137.08,"h":138.48,"l":136.97,"n":2767,"o":137.73,"t":"2025-05-22T04:00:00Z","v":60651,"vw":137.285211},{"c":137.98,"h":138,"l":135.18,"n":2799,"o":135.18,"t":"2025-05-23T04:00:00Z","v":92580,"vw":137.723518},{"c":139.82,"h":141.26,"l":138.07,"n":2774,"o":139.81,"t":"2025-05-27T04:00:00Z","v":124561,"vw":139.953574},{"c":139.69,"h":140.42,"l":138.2,"n":2628,"o":139.92,"t":"2025-05-28T04:00:00Z","v":82696,"vw":139.41292},{"c":140.74,"h":141.5845,"l":139.78,"n":3434,"o":140.87,"t":"2025-05-29T04:00:00Z","v":99069,"vw":140.724859},{"c":139.4,"h":140.75,"l":139.12,"n":3386,"o":140.75,"t":"2025-05-30T04:00:00Z","v":112902,"vw":139.51269},{"c":139.8,"h":139.88,"l":137.87,"n":3625,"o":138.98,"t":"2025-06-02T04:00:00Z","v":61891,"vw":139.455048},{"c":139.25,"h":144.0799,"l":138.99,"n":3526,"o":140.43,"t":"2025-06-03T04:00:00Z","v":115637,"vw":139.723494},{"c":136.56,"h":139.92,"l":136.36,"n":3104,"o":139.17,"t":"2025-06-04T04:00:00Z","v":105855,"vw":138.372955},{"c":135.27,"h":136.76,"l":135.08,"n":2890,"o":136.74,"t":"2025-06-05T04:00:00Z","v":69899,"vw":135.617715},{"c":135.35,"h":137.52,"l":134.995,"n":2774,"o":137.09,"t":"2025-06-06T04:00:00Z","v":57738,"vw":135.564699},{"c":137.22,"h":138.04,"l":135.68,"n":2796,"o":135.68,"t":"2025-06-09T04:00:00Z","v":64377,"vw":137.307656},{"c":138.24,"h":138.26,"l":135.04,"n":3334,"o":136,"t":"2025-06-10T04:00:00Z","v":125191,"vw":137.185931},{"c":137.23,"h":138.74,"l":137.095,"n":3586,"o":138.74,"t":"2025-06-11T04:00:00Z","v":98963,"vw":137.648833},{"c":136.29,"h":137.56,"l":136.135,"n":4043,"o":136.76,"t":"2025-06-12T04:00:00Z","v":100037,"vw":136.720388},{"c":134.22,"h":136,"l":133.46,"n":3804,"o":135,"t":"2025-06-13T04:00:00Z","v":76158,"vw":134.250455},{"c":135.58,"h":136.555,"l":134.265,"n":3807,"o":135.79,"t":"2025-06-16T04:00:00Z","v":101919,"vw":135.699522},{"c":135.13,"h":136.07,"l":134.16,"n":3957,"o":134.16,"t":"2025-06-17T04:00:00Z","v":88187,"vw":135.153364},{"c":134.85,"h":136.83,"l":133.122,"n":2907,"o":134.55,"t":"2025-06-18T04:00:00Z","v":75157,"vw":135.170201},{"c":135.78,"h":136.27,"l":134.87,"n":4309,"o":135.74,"t":"2025-06-20T04:00:00Z","v":173016,"vw":135.732012},{"c":136.76,"h":136.88,"l":133.455,"n":4480,"o":135.33,"t":"2025-06-23T04:00:00Z","v":85578,"vw":136.135575},{"c":138.22,"h":139,"l":135.85,"n":5356,"o":138.19,"t":"2025-06-24T04:00:00Z","v":109902,"vw":137.549394},{"c":137.29,"h":139,"l":136.445,"n":5042,"o":137.54,"t":"2025-06-25T04:00:00Z","v":120905,"vw":137.543345},{"c":143.23,"h":150.96,"l":139.7601,"n":9673,"o":147.99,"t":"2025-06-26T04:00:00Z","v":261348,"vw":143.841242},{"c":142.7,"h":145.68,"l":141.2,"n":8917,"o":145.68,"t":"2025-06-27T04:00:00Z","v":340806,"vw":142.753382},{"c":144.25,"h":145.54,"l":140.535,"n":9063,"o":143.76,"t":"2025-06-30T04:00:00Z","v":217063,"vw":143.349731},{"c":147.56,"h":149.555,"l":143.7,"n":13820,"o":143.7,"t":"2025-07-01T04:00:00Z","v":275247,"vw":147.323842},{"c":147.11,"h":148.06,"l":144.16,"n":15388,"o":146.03,"t":"2025-07-02T04:00:00Z","v":325121,"vw":146.103862},{"c":148.29,"h":149.16,"l":144.135,"n":11301,"o":145.9,"t":"2025-07-03T04:00:00Z","v":237756,"vw":147.939222},{"c":145.96,"h":148.76,"l":144.76,"n":13295,"o":148.08,"t":"2025-07-07T04:00:00Z","v":278750,"vw":146.683948},{"c":145.47,"h":147.61,"l":140.82,"n":7922,"o":145.96,"t":"2025-07-08T04:00:00Z","v":180703,"vw":146.273848},{"c":143.75,"h":147.9,"l":142.88,"n":10984,"o":145.29,"t":"2025-07-09T04:00:00Z","v":232635,"vw":144.589172},{"c":140.7,"h":144.84,"l":140.6,"n":6516,"o":143.12,"t":"2025-07-10T04:00:00Z","v":174039,"vw":142.514527},{"c":138.14,"h":141.4696,"l":137.64,"n":5955,"o":139.51,"t":"2025-07-11T04:00:00Z","v":146357,"vw":138.584105},{"c":136.09,"h":137.73,"l":135.4301,"n":7497,"o":136.99,"t":"2025-07-14T04:00:00Z","v":156028,"vw":136.155983},{"c":135.66,"h":137.085,"l":133.9,"n":14570,"o":136.69,"t":"2025-07-15T04:00:00Z","v":312309,"vw":135.752479},{"c":135.86,"h":137.34,"l":133.99,"n":5045,"o":136,"t":"2025-07-16T04:00:00Z","v":119861,"vw":135.592081},{"c":138.64,"h":138.75,"l":135.6,"n":7492,"o":135.6,"t":"2025-07-17T04:00:00Z","v":185443,"vw":137.884902},{"c":137.18,"h":139.39,"l":135.665,"n":4848,"o":139.39,"t":"2025-07-18T04:00:00Z","v":169667,"vw":137.029727},{"c":135.17,"h":138.24,"l":134.745,"n":3549,"o":138.23,"t":"2025-07-21T04:00:00Z","v":70606,"vw":135.924364},{"c":137.02,"h":138.04,"l":134.48,"n":4224,"o":134.48,"t":"2025-07-22T04:00:00Z","v":117208,"vw":137.117764},{"c":138.13,"h":138.51,"l":136.71,"n":4331,"o":137.36,"t":"2025-07-23T04:00:00Z","v":70171,"vw":138.003694},{"c":137.49,"h":137.61,"l":133.48,"n":5199,"o":133.48,"t":"2025-07-24T04:00:00Z","v":112249,"vw":136.94255},{"c":137.76,"h":139,"l":135.39,"n":5026,"o":138.6,"t":"2025-07-25T04:00:00Z","v":78597,"vw":137.351284},{"c":137.88,"h":139.65,"l":136.74,"n":5206,"o":137.06,"t":"2025-07-28T04:00:00Z","v":89356,"vw":137.676417},{"c":136.83,"h":139.01,"l":135.46,"n":4724,"o":139.01,"t":"2025-07-29T04:00:00Z","v":72252,"vw":136.95854},{"c":135.7,"h":137.65,"l":134.7,"n":4400,"o":137.34,"t":"2025-07-30T04:00:00Z","v":66797,"vw":136.101984},{"c":136.51,"h":137.53,"l":134.67,"n":3950,"o":134.67,"t":"2025-07-31T04:00:00Z","v":77604,"vw":136.54668},{"c":133.42,"h":135.33,"l":132.82,"n":4490,"o":135.33,"t":"2025-08-01T04:00:00Z","v":70276,"vw":133.531546},{"c":135.41,"h":135.585,"l":133.64,"n":4988,"o":133.92,"t":"2025-08-04T04:00:00Z","v":65423,"vw":134.96805},{"c":135.91,"h":136.025,"l":134.31,"n":3706,"o":135.16,"t":"2025-08-05T04:00:00Z","v":64381,"vw":135.484249},{"c":135.43,"h":136.09,"l":134.14,"n":5007,"o":136.09,"t":"2025-08-06T04:00:00Z","v":77816,"vw":135.248975},{"c":135.43,"h":136.4,"l":134.295,"n":3863,"o":135.73,"t":"2025-08-07T04:00:00Z","v":47464,"vw":135.259402},{"c":135.87,"h":137.13,"l":135.675,"n":2678,"o":135.93,"t":"2025-08-08T04:00:00Z","v":33728,"vw":135.954825},{"c":137,"h":137.26,"l":135.1,"n":4088,"o":135.8,"t":"2025-08-11T04:00:00Z","v":70245,"vw":136.554728},{"c":140.15,"h":140.57,"l":137.365,"n":5123,"o":138.46,"t":"2025-08-12T04:00:00Z","v":104010,"vw":139.838913},{"c":143.08,"h":143.12,"l":139.08,"n":3774,"o":140.99,"t":"2025-08-13T04:00:00Z","v":142973,"vw":141.372276},{"c":140.73,"h":141.6,"l":139.06,"n":3296,"o":141.31,"t":"2025-08-14T04:00:00Z","v":72923,"vw":140.612526},{"c":138.47,"h":140.52,"l":137.96,"n":3658,"o":140.52,"t":"2025-08-15T04:00:00Z","v":95237,"vw":138.680667},{"c":139.79,"h":140.82,"l":137.56,"n":3872,"o":138.68,"t":"2025-08-18T04:00:00Z","v":75190,"vw":139.744375},{"c":140.83,"h":141.31,"l":139.77,"n":3209,"o":140.37,"t":"2025-08-19T04:00:00Z","v":55084,"vw":140.48297},{"c":138.53,"h":142.1661,"l":138.17,"n":3106,"o":140.91,"t":"2025-08-20T04:00:00Z","v":61984,"vw":138.87321},{"c":138.23,"h":139.27,"l":137.315,"n":3224,"o":138.23,"t":"2025-08-21T04:00:00Z","v":60788,"vw":138.038364},{"c":143.07,"h":143.81,"l":138.32,"n":4876,"o":138.32,"t":"2025-08-22T04:00:00Z","v":118564,"vw":142.716326},{"c":139.83,"h":143.16,"l":139.463,"n":5547,"o":142.79,"t":"2025-08-25T04:00:00Z","v":101783,"vw":140.493726},{"c":138.81,"h":140.25,"l":138.62,"n":4008,"o":139.89,"t":"2025-08-26T04:00:00Z","v":75221,"vw":139.282958},{"c":140.43,"h":140.67,"l":137.58,"n":4652,"o":137.97,"t":"2025-08-27T04:00:00Z","v":107542,"vw":139.620366},{"c":139.41,"h":141.62,"l":138.62,"n":4205,"o":141.46,"t":"2025-08-28T04:00:00Z","v":70623,"vw":139.795526},{"c":137.23,"h":140.5,"l":136.05,"n":3801,"o":138.66,"t":"2025-08-29T04:00:00Z","v":91321,"vw":137.500027},{"c":137.02,"h":137.86,"l":135.5,"n":4256,"o":136.44,"t":"2025-09-02T04:00:00Z","v":88736,"vw":136.723617},{"c":136.41,"h":137.5,"l":135.87,"n":3635,"o":136.4,"t":"2025-09-03T04:00:00Z","v":70401,"vw":136.436857},{"c":138.52,"h":139,"l":136.73,"n":4125,"o":136.73,"t":"2025-09-04T04:00:00Z","v":99458,"vw":138.187803},{"c":140.48,"h":141,"l":138.53,"n":3527,"o":138.95,"t":"2025-09-05T04:00:00Z","v":55014,"vw":140.036043},{"c":140.39,"h":141.19,"l":138.82,"n":5552,"o":140.26,"t":"2025-09-08T04:00:00Z","v":77827,"vw":140.230257},{"c":138.1,"h":141.43,"l":137.175,"n":4311,"o":140.63,"t":"2025-09-09T04:00:00Z","v":79782,"vw":138.4823},{"c":137.65,"h":139.2799,"l":136.71,"n":3476,"o":137.52,"t":"2025-09-10T04:00:00Z","v":70104,"vw":137.728064},{"c":140.82,"h":141.06,"l":136.87,"n":4243,"o":138.3,"t":"2025-09-11T04:00:00Z","v":86710,"vw":139.688404},{"c":139.52,"h":140.52,"l":138.305,"n":5503,"o":139.86,"t":"2025-09-12T04:00:00Z","v":120171,"vw":139.289514},{"c":139.81,"h":140.81,"l":138.92,"n":4356,"o":139.74,"t":"2025-09-15T04:00:00Z","v":77345,"vw":139.995288},{"c":140.56,"h":141.08,"l":139.4,"n":4556,"o":139.49,"t":"2025-09-16T04:00:00Z","v":99410,"vw":140.257548},{"c":139.64,"h":142.504,"l":139.44,"n":4709,"o":141.59,"t":"2025-09-17T04:00:00Z","v":91431,"vw":140.983253},{"c":141.15,"h":142.1,"l":139.145,"n":4875,"o":139.19,"t":"2025-09-18T04:00:00Z","v":101874,"vw":141.150335},{"c":138.93,"h":141.44,"l":138.8,"n":3759,"o":141.31,"t":"2025-09-19T04:00:00Z","v":179543,"vw":139.402215},{"c":140.4,"h":141.21,"l":138.05,"n":4281,"o":138.9,"t":"2025-09-22T04:00:00Z","v":82132,"vw":139.851637},{"c":139.68,"h":142.85,"l":139.39,"n":5406,"o":140.42,"t":"2025-09-23T04:00:00Z","v":135706,"vw":141.183588},{"c":137.71,"h":140.98,"l":137.69,"n":4919,"o":139.38,"t":"2025-09-24T04:00:00Z","v":118016,"vw":139.313088},{"c":138.01,"h":138.5,"l":136.93,"n":5245,"o":137.43,"t":"2025-09-25T04:00:00Z","v":114071,"vw":137.763885},{"c":139.68,"h":139.76,"l":137.35,"n":4390,"o":137.66,"t":"2025-09-26T04:00:00Z","v":94910,"vw":138.962723},{"c":140.02,"h":140.73,"l":138.42,"n":5090,"o":140.14,"t":"2025-09-29T04:00:00Z","v":141495,"vw":139.957321},{"c":140.56,"h":141.545,"l":139.16,"n":5543,"o":139.38,"t":"2025-09-30T04:00:00Z","v":104280,"vw":140.465211},{"c":140.12,"h":141.4,"l":139.06,"n":6267,"o":139.48,"t":"2025-10-01T04:00:00Z","v":158861,"vw":140.412955},{"c":141.82,"h":142.57,"l":139.96,"n":5245,"o":140.81,"t":"2025-10-02T04:00:00Z","v":125904,"vw":141.495715},{"c":141.18,"h":143.215,"l":141.0701,"n":4737,"o":142.2,"t":"2025-10-03T04:00:00Z","v":115719,"vw":142.03098},{"c":140.56,"h":142.73,"l":139.95,"n":4527,"o":141.86,"t":"2025-10-06T04:00:00Z","v":70937,"vw":141.204485},{"c":139.16,"h":141.91,"l":139.11,"n":6637,"o":140.46,"t":"2025-10-07T04:00:00Z","v":149587,"vw":140.650131},{"c":139.86,"h":141.27,"l":139.05,"n":7014,"o":139.97,"t":"2025-10-08T04:00:00Z","v":147182,"vw":139.911686},{"c":136.37,"h":140.92,"l":136.32,"n":6153,"o":140.92,"t":"2025-10-09T04:00:00Z","v":85712,"vw":137.539966},{"c":132.81,"h":136.57,"l":132.34,"n":3634,"o":136.5,"t":"2025-10-10T04:00:00Z","v":74895,"vw":133.755684},{"c":132.54,"h":135.63,"l":132.03,"n":5771,"o":134.19,"t":"2025-10-13T04:00:00Z","v":122184,"vw":133.659382},{"c":133.83,"h":134.69,"l":130.91,"n":4658,"o":130.91,"t":"2025-10-14T04:00:00Z","v":110539,"vw":133.351482},{"c":134.46,"h":135.92,"l":132.71,"n":3759,"o":135.5,"t":"2025-10-15T04:00:00Z","v":91145,"vw":134.232794},{"c":131.02,"h":136.2925,"l":130.6103,"n":6201,"o":135.15,"t":"2025-10-16T04:00:00Z","v":155303,"vw":132.064018},{"c":129.87,"h":132.5971,"l":129.24,"n":5870,"o":131.1,"t":"2025-10-17T04:00:00Z","v":139745,"vw":130.057079},{"c":129.08,"h":131.54,"l":126.7,"n":7028,"o":131.54,"t":"2025-10-20T04:00:00Z","v":207597,"vw":128.408705},{"c":128.85,"h":130.015,"l":127.935,"n":7203,"o":129.58,"t":"2025-10-21T04:00:00Z","v":270325,"vw":128.937073},{"c":122.65,"h":128.83,"l":117.41,"n":10263,"o":128.83,"t":"2025-10-22T04:00:00Z","v":376722,"vw":122.059222},{"c":117.21,"h":119.05,"l":109.87,"n":13536,"o":115.65,"t":"2025-10-23T04:00:00Z","v":606257,"vw":114.790898},{"c":116.62,"h":122.09,"l":115.815,"n":7627,"o":118.97,"t":"2025-10-24T04:00:00Z","v":187871,"vw":117.260326},{"c":114.41,"h":117.115,"l":114.07,"n":6102,"o":116.27,"t":"2025-10-27T04:00:00Z","v":170679,"vw":114.752473},{"c":109.48,"h":114.15,"l":108.7,"n":6005,"o":114.15,"t":"2025-10-28T04:00:00Z","v":182781,"vw":110.087008},{"c":111.55,"h":111.66,"l":109.06,"n":4924,"o":109.06,"t":"2025-10-29T04:00:00Z","v":174328,"vw":110.887432},{"c":110.1,"h":111.86,"l":109.645,"n":4705,"o":111.31,"t":"2025-10-30T04:00:00Z","v":157456,"vw":110.495089},{"c":111.24,"h":112.2099,"l":109.3201,"n":7205,"o":109.6,"t":"2025-10-31T04:00:00Z","v":151075,"vw":111.036393},{"c":112.17,"h":112.45,"l":109.66,"n":5167,"o":110.66,"t":"2025-11-03T05:00:00Z","v":161229,"vw":111.787675},{"c":112.29,"h":112.96,"l":110.3,"n":4165,"o":111.57,"t":"2025-11-04T05:00:00Z","v":111454,"vw":112.200655},{"c":115.09,"h":117.98,"l":113.54,"n":4606,"o":114.48,"t":"2025-11-05T05:00:00Z","v":168396,"vw":114.868434},{"c":112.01,"h":115.699,"l":111.62,"n":6421,"o":114.73,"t":"2025-11-06T05:00:00Z","v":156212,"vw":113.300142},{"c":110.88,"h":112.36,"l":109.27,"n":7081,"o":110.96,"t":"2025-11-07T05:00:00Z","v":153821,"vw":111.358367},{"c":111.47,"h":112.945,"l":110.455,"n":5547,"o":111.5,"t":"2025-11-10T05:00:00Z","v":109852,"vw":111.399336},{"c":112.4,"h":113.15,"l":110.61,"n":3710,"o":111.45,"t":"2025-11-11T05:00:00Z","v":91975,"vw":112.152098},{"c":112.17,"h":114.07,"l":112.07,"n":3926,"o":112.57,"t":"2025-11-12T05:00:00Z","v":95914,"vw":112.586019},{"c":111.88,"h":113.07,"l":111.51,"n":4200,"o":111.58,"t":"2025-11-13T05:00:00Z","v":112634,"vw":112.107471},{"c":110.07,"h":111.57,"l":109.44,"n":4468,"o":111.5,"t":"2025-11-14T05:00:00Z","v":83799,"vw":110.17024},{"c":106.57,"h":110.02,"l":106.1,"n":7013,"o":110.02,"t":"2025-11-17T05:00:00Z","v":133457,"vw":107.269895},{"c":107.72,"h":108.648,"l":106.5,"n":4402,"o":106.7,"t":"2025-11-18T05:00:00Z","v":138768,"vw":107.794692},{"c":108.81,"h":110.82,"l":106.71,"n":6240,"o":107.19,"t":"2025-11-19T05:00:00Z","v":166921,"vw":108.374431},{"c":109.59,"h":113.25,"l":107.84,"n":6067,"o":109.17,"t":"2025-11-20T05:00:00Z","v":176478,"vw":109.669737},{"c":112.71,"h":113.375,"l":109.28,"n":4862,"o":109.97,"t":"2025-11-21T05:00:00Z","v":151821,"vw":112.392477},{"c":114.25,"h":115,"l":112.085,"n":5097,"o":112.6,"t":"2025-11-24T05:00:00Z","v":191277,"vw":113.891534},{"c":117.87,"h":117.98,"l":114.2,"n":5131,"o":114.83,"t":"2025-11-25T05:00:00Z","v":170536,"vw":117.178037},{"c":116.45,"h":119.24,"l":116.44,"n":4512,"o":116.67,"t":"2025-11-26T05:00:00Z","v":184735,"vw":117.046202},{"c":114.93,"h":117.25,"l":114.4,"n":2803,"o":117.25,"t":"2025-11-28T05:00:00Z","v":86403,"vw":115.428957},{"c":117,"h":117.345,"l":113.52,"n":6735,"o":114.75,"t":"2025-12-01T05:00:00Z","v":184179,"vw":116.368851},{"c":117.08,"h":119.96,"l":115.97,"n":4244,"o":117.03,"t":"2025-12-02T05:00:00Z","v":143336,"vw":117.005003},{"c":118.55,"h":119.13,"l":117.05,"n":3517,"o":117.93,"t":"2025-12-03T05:00:00Z","v":92710,"vw":118.375606},{"c":117.97,"h":118.905,"l":117.37,"n":4038,"o":117.94,"t":"2025-12-04T05:00:00Z","v":115176,"vw":118.179998},{"c":118.88,"h":118.88,"l":117.01,"n":4272,"o":117.01,"t":"2025-12-05T05:00:00Z","v":109450,"vw":118.445621},{"c":118.17,"h":119.43,"l":117.555,"n":4213,"o":118.8,"t":"2025-12-08T05:00:00Z","v":113068,"vw":118.080938},{"c":118.84,"h":119.68,"l":117.99,"n":3606,"o":117.99,"t":"2025-12-09T05:00:00Z","v":76018,"vw":118.784635},{"c":121.95,"h":122.535,"l":118.05,"n":4404,"o":119.94,"t":"2025-12-10T05:00:00Z","v":115762,"vw":121.256373},{"c":123.24,"h":126.83,"l":122.39,"n":5355,"o":122.39,"t":"2025-12-11T05:00:00Z","v":173072,"vw":124.601769},{"c":122.35,"h":125.06,"l":121.905,"n":5029,"o":123.07,"t":"2025-12-12T05:00:00Z","v":139227,"vw":122.677953},{"c":118.7,"h":122.4,"l":115.4,"n":7142,"o":122.18,"t":"2025-12-15T05:00:00Z","v":224921,"vw":118.445798},{"c":121.95,"h":123.1,"l":119.41,"n":6591,"o":121.6,"t":"2025-12-16T05:00:00Z","v":211216,"vw":121.822258},{"c":122.13,"h":123.61,"l":120.67,"n":3796,"o":121.28,"t":"2025-12-17T05:00:00Z","v":86208,"vw":122.184295},{"c":121.4,"h":123.785,"l":120.985,"n":4276,"o":122.76,"t":"2025-12-18T05:00:00Z","v":116228,"vw":121.720155},{"c":120.6,"h":121.715,"l":119.9,"n":3412,"o":121,"t":"2025-12-19T05:00:00Z","v":329707,"vw":120.649503},{"c":119.98,"h":122.61,"l":119.4,"n":3383,"o":120.82,"t":"2025-12-22T05:00:00Z","v":77766,"vw":120.43954},{"c":117.58,"h":121.49,"l":117.045,"n":4468,"o":121.49,"t":"2025-12-23T05:00:00Z","v":131978,"vw":118.100182},{"c":118.65,"h":118.91,"l":117.7,"n":2231,"o":118.45,"t":"2025-12-24T05:00:00Z","v":51573,"vw":118.331182},{"c":118.97,"h":120.84,"l":117.77,"n":2735,"o":118.83,"t":"2025-12-26T05:00:00Z","v":55224,"vw":118.777123},{"c":118.49,"h":120.12,"l":117.8872,"n":2718,"o":118.78,"t":"2025-12-29T05:00:00Z","v":61405,"vw":118.511445},{"c":118.87,"h":119.56,"l":118.17,"n":3395,"o":118.53,"t":"2025-12-30T05:00:00Z","v":64766,"vw":118.947924},{"c":117.87,"h":120.768,"l":117.7,"n":3856,"o":118.86,"t":"2025-12-31T05:00:00Z","v":135186,"vw":118.627135},{"c":121.15,"h":121.64,"l":117.25,"n":5035,"o":118.62,"t":"2026-01-02T05:00:00Z","v":161022,"vw":120.622398},{"c":121,"h":123.4,"l":120.5,"n":4291,"o":120.53,"t":"2026-01-05T05:00:00Z","v":84271,"vw":121.459506},{"c":124.23,"h":124.27,"l":120.26,"n":4305,"o":120.33,"t":"2026-01-06T05:00:00Z","v":91509,"vw":122.671498},{"c":118.54,"h":124.1,"l":116.83,"n":7126,"o":123.27,"t":"2026-01-07T05:00:00Z","v":240709,"vw":118.770499},{"c":126.64,"h":128.83,"l":116,"n":8499,"o":116,"t":"2026-01-08T05:00:00Z","v":320783,"vw":126.402188},{"c":125.14,"h":126.59,"l":122.7,"n":5608,"o":126.48,"t":"2026-01-09T05:00:00Z","v":165410,"vw":124.480297},{"c":123.35,"h":127.8599,"l":122.52,"n":5822,"o":123.78,"t":"2026-01-12T05:00:00Z","v":162811,"vw":124.3347},{"c":123.4,"h":124.27,"l":122.43,"n":4613,"o":123.7,"t":"2026-01-13T05:00:00Z","v":132022,"vw":123.417222},{"c":124.72,"h":125.59,"l":122.595,"n":4183,"o":123.7,"t":"2026-01-14T05:00:00Z","v":114371,"vw":124.281},{"c":126.39,"h":127.015,"l":124.35,"n":4200,"o":125.08,"t":"2026-01-15T05:00:00Z","v":102212,"vw":126.195972},{"c":124.41,"h":126.11,"l":124.27,"n":3102,"o":126.11,"t":"2026-01-16T05:00:00Z","v":84977,"vw":124.844663},{"c":122.99,"h":125.16,"l":122.39,"n":3629,"o":125.16,"t":"2026-01-20T05:00:00Z","v":82656,"vw":123.015468},{"c":125.72,"h":126.28,"l":123.3301,"n":4431,"o":123.69,"t":"2026-01-21T05:00:00Z","v":107655,"vw":125.275903},{"c":126.34,"h":127.13,"l":125.47,"n":3510,"o":126.34,"t":"2026-01-22T05:00:00Z","v":68373,"vw":126.298156},{"c":124.82,"h":126.46,"l":123.6325,"n":2916,"o":125.16,"t":"2026-01-23T05:00:00Z","v":59427,"vw":124.650303},{"c":124.28,"h":125.65,"l":123.36,"n":2891,"o":125.5,"t":"2026-01-26T05:00:00Z","v":64162,"vw":124.436567},{"c":124.62,"h":125.975,"l":123.05,"n":3471,"o":124.66,"t":"2026-01-27T05:00:00Z","v":54946,"vw":124.333998},{"c":123.59,"h":125.29,"l":123.09,"n":3289,"o":124.57,"t":"2026-01-28T05:00:00Z","v":66510,"vw":123.816916},{"c":125.23,"h":125.36,"l":123.605,"n":3631,"o":124.39,"t":"2026-01-29T05:00:00Z","v":73179,"vw":124.878551},{"c":125.27,"h":125.98,"l":123.68,"n":3438,"o":123.87,"t":"2026-01-30T05:00:00Z","v":91414,"vw":125.192141},{"c":127.27,"h":127.41,"l":124.95,"n":4610,"o":125.04,"t":"2026-02-02T05:00:00Z","v":83790,"vw":126.954891},{"c":128.66,"h":129.25,"l":125.85,"n":4582,"o":125.85,"t":"2026-02-03T05:00:00Z","v":86769,"vw":127.929024},{"c":132.16,"h":133.05,"l":126.53,"n":5016,"o":129.5,"t":"2026-02-04T05:00:00Z","v":111129,"vw":131.795752},{"c":132.79,"h":134.24,"l":131.9,"n":6372,"o":132.46,"t":"2026-02-05T05:00:00Z","v":102386,"vw":132.4996},{"c":134.03,"h":135.23,"l":128.5101,"n":3568,"o":132.66,"t":"2026-02-06T05:00:00Z","v":65024,"vw":134.171873},{"c":133.21,"h":134.04,"l":131.86,"n":3069,"o":134.04,"t":"2026-02-09T05:00:00Z","v":56286,"vw":132.983902},{"c":134.89,"h":135.18,"l":131.81,"n":2399,"o":131.81,"t":"2026-02-10T05:00:00Z","v":37177,"vw":134.604537},{"c":134.65,"h":137.4,"l":134.6,"n":4038,"o":135.73,"t":"2026-02-11T05:00:00Z","v":70980,"vw":135.345893},{"c":134.67,"h":137.28,"l":133.38,"n":3867,"o":136.05,"t":"2026-02-12T05:00:00Z","v":71119,"vw":135.620633},{"c":134.96,"h":136.3,"l":133.28,"n":4714,"o":133.83,"t":"2026-02-13T05:00:00Z","v":82375,"vw":134.566467},{"c":134.31,"h":148.0026,"l":133.01,"n":2976,"o":135.72,"t":"2026-02-17T05:00:00Z","v":52265,"vw":134.48524},{"c":133.11,"h":134.215,"l":131.71,"n":4589,"o":133.05,"t":"2026-02-18T05:00:00Z","v":112078,"vw":133.150527},{"c":136.33,"h":140.31,"l":133.41,"n":5467,"o":133.41,"t":"2026-02-19T05:00:00Z","v":194572,"vw":137.473684},{"c":136.18,"h":137.9,"l":133.95,"n":4942,"o":136.25,"t":"2026-02-20T05:00:00Z","v":77269,"vw":136.147982},{"c":135.75,"h":137.215,"l":134.89,"n":4027,"o":136.85,"t":"2026-02-23T05:00:00Z","v":81227,"vw":135.892393},{"c":135.74,"h":138.21,"l":135.035,"n":3955,"o":136.33,"t":"2026-02-24T05:00:00Z","v":70075,"vw":136.036871},{"c":134.2,"h":136.65,"l":131.4,"n":4141,"o":136.65,"t":"2026-02-25T05:00:00Z","v":68619,"vw":133.826837},{"c":134.07,"h":136.6585,"l":132.22,"n":3165,"o":135.09,"t":"2026-02-26T05:00:00Z","v":65705,"vw":134.127405},{"c":134.7,"h":135.41,"l":132.76,"n":4338,"o":133.1,"t":"2026-02-27T05:00:00Z","v":68830,"vw":134.564975},{"c":135.12,"h":135.49,"l":131.88,"n":4432,"o":133.53,"t":"2026-03-02T05:00:00Z","v":94700,"vw":134.317251},{"c":133.03,"h":133.85,"l":129.59,"n":3387,"o":133.85,"t":"2026-03-03T05:00:00Z","v":68672,"vw":132.34497},{"c":134.92,"h":135.18,"l":131.6,"n":4125,"o":133.92,"t":"2026-03-04T05:00:00Z","v":112479,"vw":134.366864},{"c":131.11,"h":134.92,"l":129.545,"n":3553,"o":133.91,"t":"2026-03-05T05:00:00Z","v":65206,"vw":131.557851},{"c":129.6,"h":130.12,"l":126.2269,"n":3556,"o":129.33,"t":"2026-03-06T05:00:00Z","v":76463,"vw":129.133967},{"c":129.34,"h":129.9,"l":125.63,"n":4879,"o":127.7,"t":"2026-03-09T04:00:00Z","v":100283,"vw":128.497377},{"c":127.82,"h":130.03,"l":126.525,"n":3857,"o":127.34,"t":"2026-03-10T04:00:00Z","v":80251,"vw":128.033552},{"c":125.32,"h":128.4,"l":124.07,"n":5708,"o":127.64,"t":"2026-03-11T04:00:00Z","v":160674,"vw":125.696443},{"c":125.89,"h":127.87,"l":122.42,"n":5010,"o":124.15,"t":"2026-03-12T04:00:00Z","v":139704,"vw":125.582249},{"c":125.38,"h":128.195,"l":124.755,"n":4394,"o":126.9,"t":"2026-03-13T04:00:00Z","v":105752,"vw":125.753834},{"c":118.47,"h":126.68,"l":117.32,"n":9201,"o":125.34,"t":"2026-03-16T04:00:00Z","v":280256,"vw":119.736926},{"c":116.82,"h":119.55,"l":115,"n":6598,"o":119.18,"t":"2026-03-17T04:00:00Z","v":139720,"vw":117.04746},{"c":116.63,"h":117.65,"l":114.775,"n":6656,"o":114.99,"t":"2026-03-18T04:00:00Z","v":186482,"vw":116.572705},{"c":115.3,"h":117.42,"l":114.99,"n":8301,"o":115.79,"t":"2026-03-19T04:00:00Z","v":169299,"vw":115.862016},{"c":114.97,"h":117.435,"l":113.49,"n":5342,"o":115.39,"t":"2026-03-20T04:00:00Z","v":580379,"vw":114.978206},{"c":118.65,"h":119.89,"l":117.87,"n":4429,"o":118.21,"t":"2026-03-23T04:00:00Z","v":120087,"vw":118.781423},{"c":119.71,"h":121.155,"l":117.3,"n":4182,"o":117.36,"t":"2026-03-24T04:00:00Z","v":107016,"vw":119.708267},{"c":120.54,"h":121.625,"l":118.87,"n":3597,"o":120.88,"t":"2026-03-25T04:00:00Z","v":66343,"vw":120.127712},{"c":120.51,"h":121.075,"l":119.35,"n":3349,"o":119.35,"t":"2026-03-26T04:00:00Z","v":70756,"vw":120.346132},{"c":117.72,"h":120.31,"l":116.96,"n":5085,"o":120.01,"t":"2026-03-27T04:00:00Z","v":110327,"vw":117.980763},{"c":117.63,"h":121,"l":116.51,"n":4487,"o":118.29,"t":"2026-03-30T04:00:00Z","v":91553,"vw":117.876109},{"c":119.07,"h":120.875,"l":116.6,"n":7205,"o":119.24,"t":"2026-03-31T04:00:00Z","v":218793,"vw":118.783374},{"c":117.15,"h":121.8999,"l":115.07,"n":8332,"o":119.77,"t":"2026-04-01T04:00:00Z","v":224425,"vw":118.960286},{"c":103.02,"h":115.14,"l":102.87,"n":10340,"o":106.67,"t":"2026-04-02T04:00:00Z","v":365075,"vw":106.831619},{"c":102.92,"h":103.175,"l":97.27,"n":10008,"o":102.1,"t":"2026-04-06T04:00:00Z","v":331756,"vw":101.585843},{"c":105.75,"h":106.18,"l":101.81,"n":7925,"o":102.84,"t":"2026-04-07T04:00:00Z","v":310413,"vw":104.85658},{"c":108.42,"h":109.43,"l":106.11,"n":7104,"o":108.49,"t":"2026-04-08T04:00:00Z","v":237893,"vw":107.83736},{"c":111.91,"h":113.09,"l":108,"n":5120,"o":108,"t":"2026-04-09T04:00:00Z","v":161914,"vw":111.779873},{"c":110.17,"h":112.3278,"l":110.13,"n":4341,"o":112.04,"t":"2026-04-10T04:00:00Z","v":124025,"vw":111.170003},{"c":112.85,"h":114.24,"l":110.43,"n":7911,"o":110.7,"t":"2026-04-13T04:00:00Z","v":200734,"vw":112.435534},{"c":112.46,"h":113.72,"l":111.7,"n":6088,"o":111.7,"t":"2026-04-14T04:00:00Z","v":169687,"vw":112.781028},{"c":107.01,"h":111.78,"l":106.95,"n":7935,"o":111.78,"t":"2026-04-15T04:00:00Z","v":175535,"vw":109.236035},{"c":106.41,"h":108.315,"l":105.73,"n":6683,"o":107.04,"t":"2026-04-16T04:00:00Z","v":173811,"vw":106.815986},{"c":108.29,"h":110.655,"l":106.73,"n":6351,"o":106.94,"t":"2026-04-17T04:00:00Z","v":267787,"vw":108.507115},{"c":108.18,"h":109.37,"l":106.8,"n":7060,"o":106.94,"t":"2026-04-20T04:00:00Z","v":181737,"vw":108.048421},{"c":106.85,"h":109.5,"l":106.2,"n":6442,"o":108.21,"t":"2026-04-21T04:00:00Z","v":148139,"vw":107.6453},{"c":108.14,"h":108.18,"l":106.2,"n":5218,"o":107.17,"t":"2026-04-22T04:00:00Z","v":118527,"vw":107.306102},{"c":110.53,"h":110.74,"l":108.095,"n":4979,"o":108.33,"t":"2026-04-23T04:00:00Z","v":118712,"vw":109.537412},{"c":108.89,"h":111.025,"l":107.56,"n":7222,"o":110.16,"t":"2026-04-24T04:00:00Z","v":360308,"vw":108.859306},{"c":110.48,"h":110.85,"l":108.9375,"n":5711,"o":109.44,"t":"2026-04-27T04:00:00Z","v":148336,"vw":109.934788},{"c":110.89,"h":111.36,"l":108.01,"n":5914,"o":111.36,"t":"2026-04-28T04:00:00Z","v":172439,"vw":110.411968},{"c":109.76,"h":112.48,"l":109.09,"n":5070,"o":110.3,"t":"2026-04-29T04:00:00Z","v":143558,"vw":110.267083},{"c":111.97,"h":112.03,"l":109.28,"n":5370,"o":109.43,"t":"2026-04-30T04:00:00Z","v":156288,"vw":111.023011},{"c":111.67,"h":112.39,"l":110.175,"n":6241,"o":112.01,"t":"2026-05-01T04:00:00Z","v":127597,"vw":111.408563},{"c":110.63,"h":111.805,"l":109.16,"n":6348,"o":111.805,"t":"2026-05-04T04:00:00Z","v":121898,"vw":110.536779},{"c":109.71,"h":112.7699,"l":106.09,"n":6509,"o":110.08,"t":"2026-05-05T04:00:00Z","v":161466,"vw":110.403138},{"c":113.74,"h":114.36,"l":110.89,"n":7110,"o":110.89,"t":"2026-05-06T04:00:00Z","v":188720,"vw":112.988084},{"c":112.34,"h":115.025,"l":112.21,"n":5934,"o":114.44,"t":"2026-05-07T04:00:00Z","v":167934,"vw":113.308373},{"c":109.37,"h":112.5,"l":109.19,"n":11112,"o":112.5,"t":"2026-05-08T04:00:00Z","v":298163,"vw":110.64799},{"c":108.86,"h":109.42,"l":106.84,"n":7496,"o":109.36,"t":"2026-05-11T04:00:00Z","v":167626,"vw":108.412316},{"c":108.07,"h":109,"l":106.0901,"n":9264,"o":108.93,"t":"2026-05-12T04:00:00Z","v":225391,"vw":107.810029},{"c":105.5,"h":108.6699,"l":104.34,"n":10994,"o":108.1,"t":"2026-05-13T04:00:00Z","v":255433,"vw":106.057251},{"c":106.47,"h":106.6699,"l":104.56,"n":7190,"o":105.97,"t":"2026-05-14T04:00:00Z","v":218962,"vw":105.956067},{"c":105.33,"h":106.16,"l":103.87,"n":5292,"o":105.82,"t":"2026-05-15T04:00:00Z","v":134210,"vw":105.259432},{"c":108.12,"h":109.7,"l":104.605,"n":6759,"o":105,"t":"2026-05-18T04:00:00Z","v":193865,"vw":107.820415},{"c":108.68,"h":108.99,"l":106.54,"n":6271,"o":108.1,"t":"2026-05-19T04:00:00Z","v":180425,"vw":107.908465},{"c":108.48,"h":109.76,"l":107.065,"n":6925,"o":108.37,"t":"2026-05-20T04:00:00Z","v":176583,"vw":108.328731},{"c":109.18,"h":109.88,"l":104.385,"n":10191,"o":107.32,"t":"2026-05-21T04:00:00Z","v":218381,"vw":107.28616},{"c":109.19,"h":109.885,"l":108.01,"n":7938,"o":109.55,"t":"2026-05-22T04:00:00Z","v":185072,"vw":108.978332},{"c":110.73,"h":111.07,"l":108.84,"n":8268,"o":109.22,"t":"2026-05-26T04:00:00Z","v":224415,"vw":110.166561},{"c":111.12,"h":111.89,"l":110.1,"n":7955,"o":110.77,"t":"2026-05-27T04:00:00Z","v":169916,"vw":111.086652},{"c":110.02,"h":111.62,"l":109.3,"n":12921,"o":110.1,"t":"2026-05-28T04:00:00Z","v":355401,"vw":110.405018},{"c":109.29,"h":110.78,"l":108.34,"n":7603,"o":110.74,"t":"2026-05-29T04:00:00Z","v":214770,"vw":109.432597},{"c":110.05,"h":110.99,"l":108.05,"n":12538,"o":108.54,"t":"2026-06-01T04:00:00Z","v":238483,"vw":109.429794},{"c":113.51,"h":113.97,"l":110,"n":10522,"o":110.8,"t":"2026-06-02T04:00:00Z","v":246028,"vw":112.407714},{"c":113.28,"h":113.73,"l":112.02,"n":7787,"o":113.05,"t":"2026-06-03T04:00:00Z","v":164711,"vw":113.068676},{"c":114.08,"h":115.9,"l":113.045,"n":9139,"o":115.09,"t":"2026-06-04T04:00:00Z","v":180421,"vw":114.381993},{"c":112.67,"h":116.05,"l":112.1,"n":8771,"o":114.61,"t":"2026-06-05T04:00:00Z","v":204728,"vw":114.134684},{"c":113.09,"h":114.6199,"l":111.095,"n":8298,"o":112.21,"t":"2026-06-08T04:00:00Z","v":192148,"vw":113.405397},{"c":114.55,"h":115,"l":112.23,"n":5138,"o":113.09,"t":"2026-06-09T04:00:00Z","v":115089,"vw":113.992198},{"c":112.75,"h":115.52,"l":112.57,"n":7258,"o":115.27,"t":"2026-06-10T04:00:00Z","v":165971,"vw":113.825614},{"c":114.68,"h":114.975,"l":112.21,"n":6004,"o":112.9,"t":"2026-06-11T04:00:00Z","v":131965,"vw":113.950585},{"c":115.35,"h":117,"l":114.67,"n":4694,"o":115.34,"t":"2026-06-12T04:00:00Z","v":95344,"vw":115.816706},{"c":114.8,"h":117.29,"l":114.59,"n":8246,"o":116.38,"t":"2026-06-15T04:00:00Z","v":198731,"vw":115.421249},{"c":116.09,"h":117.665,"l":113.86,"n":7098,"o":115.53,"t":"2026-06-16T04:00:00Z","v":146097,"vw":116.213269},{"c":116.1,"h":119.27,"l":115.26,"n":10505,"o":115.26,"t":"2026-06-17T04:00:00Z","v":226528,"vw":117.143233},{"c":119.1,"h":119.18,"l":116.27,"n":6177,"o":117.41,"t":"2026-06-18T04:00:00Z","v":369237,"vw":118.770759},{"c":116.73,"h":118.99,"l":115.21,"n":6694,"o":118.36,"t":"2026-06-22T04:00:00Z","v":163062,"vw":116.930336},{"c":117.42,"h":118.19,"l":115.26,"n":5204,"o":115.91,"t":"2026-06-23T04:00:00Z","v":104469,"vw":116.997142},{"c":120.53,"h":121.665,"l":117.6,"n":4981,"o":117.69,"t":"2026-06-24T04:00:00Z","v":115307,"vw":120.025508},{"c":124.87,"h":125,"l":121.76,"n":4522,"o":121.76,"t":"2026-06-25T04:00:00Z","v":103264,"vw":123.838421},{"c":124.85,"h":125.59,"l":122.56,"n":4558,"o":124.22,"t":"2026-06-26T04:00:00Z","v":457942,"vw":124.787213},{"c":124.23,"h":125.04,"l":123.085,"n":9021,"o":124.32,"t":"2026-06-29T04:00:00Z","v":184669,"vw":124.227854},{"c":123.8,"h":125,"l":122.55,"n":7378,"o":124.63,"t":"2026-06-30T04:00:00Z","v":196025,"vw":123.494122},{"c":121.07,"h":124.38,"l":121.04,"n":7555,"o":122.89,"t":"2026-07-01T04:00:00Z","v":168256,"vw":122.127645},{"c":122.12,"h":131.18,"l":116.28,"n":11011,"o":129.35,"t":"2026-07-02T04:00:00Z","v":380816,"vw":121.868542},{"c":117.61,"h":121.15,"l":115.795,"n":11407,"o":121.15,"t":"2026-07-06T04:00:00Z","v":323069,"vw":117.239144},{"c":115.24,"h":118.58,"l":114,"n":8269,"o":117.11,"t":"2026-07-07T04:00:00Z","v":184606,"vw":115.864136},{"c":111.15,"h":114.9011,"l":111.03,"n":6635,"o":114.64,"t":"2026-07-08T04:00:00Z","v":197846,"vw":111.994178},{"c":111.18,"h":112.14,"l":109.62,"n":5754,"o":111.6,"t":"2026-07-09T04:00:00Z","v":131812,"vw":111.012103},{"c":113.82,"h":114.74,"l":111.12,"n":5710,"o":111.12,"t":"2026-07-10T04:00:00Z","v":152486,"vw":113.889987},{"c":114.93,"h":115.59,"l":113.265,"n":4964,"o":113.82,"t":"2026-07-13T04:00:00Z","v":125355,"vw":114.606058},{"c":115.46,"h":117.22,"l":113.5,"n":6305,"o":116.05,"t":"2026-07-14T04:00:00Z","v":142595,"vw":115.334333},{"c":115.65,"h":117.095,"l":115.14,"n":6386,"o":115.75,"t":"2026-07-15T04:00:00Z","v":126895,"vw":116.119556},{"c":118.26,"h":118.4955,"l":115.2,"n":4456,"o":115.2,"t":"2026-07-16T04:00:00Z","v":106192,"vw":117.777202},{"c":115.54,"h":119.82,"l":115.53,"n":4183,"o":116.46,"t":"2026-07-17T04:00:00Z","v":104079,"vw":116.299279},{"c":112.87,"h":114.19,"l":111.56,"n":6803,"o":112.3,"t":"2026-07-20T04:00:00Z","v":136128,"vw":112.793385},{"c":112.08,"h":114.84,"l":111.715,"n":5592,"o":112.96,"t":"2026-07-21T04:00:00Z","v":117953,"vw":112.309334},{"c":113.79,"h":114.12,"l":112.255,"n":4513,"o":112.99,"t":"2026-07-22T04:00:00Z","v":86417,"vw":113.390636},{"c":113.43,"h":115.64,"l":113.28,"n":5395,"o":113.64,"t":"2026-07-23T04:00:00Z","v":130050,"vw":113.961307},{"c":113.96,"h":115.3,"l":113.02,"n":4603,"o":114.68,"t":"2026-07-24T04:00:00Z","v":103414,"vw":113.932858},{"c":114.6,"h":115.7225,"l":112.82,"n":4668,"o":113.72,"t":"2026-07-27T04:00:00Z","v":107507,"vw":114.12796},{"c":115.14,"h":117.64,"l":114.98,"n":5908,"o":115.88,"t":"2026-07-28T04:00:00Z","v":121769,"vw":116.013267},{"c":112.43,"h":114.99,"l":111.15,"n":5301,"o":113.9,"t":"2026-07-29T04:00:00Z","v":139715,"vw":112.589652},{"c":110.57,"h":112.8,"l":110.02,"n":4756,"o":112.5,"t":"2026-07-30T04:00:00Z","v":108123,"vw":111.172021},{"c":110.82,"h":111.73,"l":109.74,"n":5268,"o":110.14,"t":"2026-07-31T04:00:00Z","v":112748,"vw":110.902356},{"c":113.19,"h":114.94,"l":112.53,"n":4872,"o":112.53,"t":"2026-08-03T04:00:00Z","v":101740,"vw":113.339486},{"c":117.73,"h":118.1,"l":113.05,"n":4448,"o":113.75,"t":"2026-08-04T04:00:00Z","v":101914,"vw":117.058846},{"c":114.82,"h":118.365,"l":114.64,"n":5812,"o":117.37,"t":"2026-08-05T04:00:00Z","v":128365,"vw":116.056389},{"c":114.65,"h":115.915,"l":113.61,"n":4048,"o":114.21,"t":"2026-08-06T04:00:00Z","v":106032,"vw":114.746059},{"c":116.06,"h":116.99,"l":114.52,"n":4799,"o":114.52,"t":"2026-08-07T04:00:00Z","v":94643,"vw":116.268329},{"c":115.21,"h":118.38,"l":113.64,"n":5872,"o":115.51,"t":"2026-08-10T04:00:00Z","v":123078,"vw":115.158726},{"c":114.99,"h":117.93,"l":114.72,"n":4925,"o":115.74,"t":"2026-08-11T04:00:00Z","v":99665,"vw":115.570224},{"c":115.71,"h":115.92,"l":113.745,"n":8004,"o":114.98,"t":"2026-08-12T04:00:00Z","v":146588,"vw":114.913701},{"c":114.59,"h":116.13,"l":113.51,"n":5460,"o":116.13,"t":"2026-08-13T04:00:00Z","v":95592,"vw":114.428332},{"c":115.07,"h":115.74,"l":114.0293,"n":3361,"o":114.65,"t":"2026-08-14T04:00:00Z","v":51411,"vw":115.150379},{"c":114.04,"h":115.08,"l":113.77,"n":6375,"o":114.18,"t":"2026-08-17T04:00:00Z","v":72104,"vw":114.290984},{"c":111.8,"h":115.995,"l":111.74,"n":5474,"o":115.2,"t":"2026-08-18T04:00:00Z","v":89503,"vw":112.566475},{"c":114.36,"h":116,"l":112.81,"n":9269,"o":113.36,"t":"2026-08-19T04:00:00Z","v":151920,"vw":114.295655},{"c":116.14,"h":116.9399,"l":113.325,"n":7276,"o":113.39,"t":"2026-08-20T04:00:00Z","v":132690,"vw":115.356819},{"c":116.17,"h":117.39,"l":113.48,"n":6764,"o":116.75,"t":"2026-08-21T04:00:00Z","v":163486,"vw":115.990673},{"c":116.24,"h":119.5,"l":115.52,"n":6234,"o":117.35,"t":"2026-08-24T04:00:00Z","v":164526,"vw":115.988315},{"c":114.17,"h":117.05,"l":114.13,"n":8381,"o":117.05,"t":"2026-08-25T04:00:00Z","v":113906,"vw":114.642545},{"c":114.13,"h":116,"l":113.45,"n":5355,"o":114.33,"t":"2026-08-26T04:00:00Z","v":103402,"vw":114.321675},{"c":114.26,"h":114.77,"l":111.03,"n":5968,"o":113.14,"t":"2026-08-27T04:00:00Z","v":216572,"vw":112.464007},{"c":113.88,"h":115,"l":112.715,"n":6490,"o":114.93,"t":"2026-08-28T04:00:00Z","v":114186,"vw":113.913764},{"c":114.91,"h":115.83,"l":112.76,"n":6994,"o":113.68,"t":"2026-08-31T04:00:00Z","v":155807,"vw":114.657097},{"c":114.82,"h":115.14,"l":112.84,"n":5204,"o":113.8,"t":"2026-09-01T04:00:00Z","v":101065,"vw":114.482913},{"c":120.11,"h":120.91,"l":112.6902,"n":7659,"o":115.33,"t":"2026-09-02T04:00:00Z","v":178866,"vw":118.289671},{"c":122.85,"h":123.0092,"l":119.145,"n":9709,"o":121.53,"t":"2026-09-03T04:00:00Z","v":278857,"vw":121.51021},{"c":123.39,"h":125.14,"l":121.05,"n":8350,"o":121.73,"t":"2026-09-04T04:00:00Z","v":169204,"vw":123.774087},{"c":123.14,"h":124.185,"l":120.1,"n":8885,"o":122.97,"t":"2026-09-08T04:00:00Z","v":390009,"vw":122.071252},{"c":120.87,"h":124.835,"l":120.08,"n":7663,"o":122.57,"t":"2026-09-09T04:00:00Z","v":146045,"vw":121.882496},{"c":117.31,"h":120.51,"l":117.24,"n":8836,"o":120.01,"t":"2026-09-10T04:00:00Z","v":150474,"vw":118.410528},{"c":116.35,"h":118.92,"l":116.35,"n":6915,"o":118.52,"t":"2026-09-11T04:00:00Z","v":117650,"vw":117.332542},{"c":118.34,"h":118.955,"l":115,"n":6661,"o":116,"t":"2026-09-14T04:00:00Z","v":152058,"vw":118.127408},{"c":118.81,"h":120.93,"l":117.7,"n":9948,"o":118.53,"t":"2026-09-15T04:00:00Z","v":234883,"vw":119.159998},{"c":118.23,"h":119.9,"l":116.99,"n":6005,"o":119.4,"t":"2026-09-16T04:00:00Z","v":148699,"vw":118.29813},{"c":117.27,"h":119.63,"l":117.19,"n":7607,"o":119.63,"t":"2026-09-17T04:00:00Z","v":141140,"vw":117.587999},{"c":115.13,"h":116.87,"l":114.86,"n":7099,"o":116.75,"t":"2026-09-18T04:00:00Z","v":348313,"vw":115.383806},{"c":115,"h":116.63,"l":114.51,"n":6712,"o":115.86,"t":"2026-09-21T04:00:00Z","v":148134,"vw":115.377022},{"c":114.91,"h":116.9,"l":114.6,"n":7632,"o":116.31,"t":"2026-09-22T04:00:00Z","v":175440,"vw":115.803284},{"c":115.84,"h":117.57,"l":114.02,"n":6766,"o":114.71,"t":"2026-09-23T04:00:00Z","v":117314,"vw":116.104396},{"c":112.76,"h":117.72,"l":111.25,"n":6676,"o":117.59,"t":"2026-09-24T04:00:00Z","v":150371,"vw":113.219882},{"c":114.25,"h":114.985,"l":112.975,"n":4882,"o":113.14,"t":"2026-09-25T04:00:00Z","v":135301,"vw":114.149075},{"c":113.9,"h":115.12,"l":112.87,"n":4354,"o":113.84,"t":"2026-09-28T04:00:00Z","v":96365,"vw":113.884992},{"c":112.92,"h":114.56,"l":112.59,"n":5623,"o":113.56,"t":"2026-09-29T04:00:00Z","v":114996,"vw":113.196385},{"c":111.94,"h":114.29,"l":111.55,"n":5654,"o":113,"t":"2026-09-30T04:00:00Z","v":179751,"vw":112.537101},{"c":112.38,"h":113.2,"l":109.78,"n":6875,"o":111.64,"t":"2026-10-01T04:00:00Z","v":155329,"vw":112.022793},{"c":114.35,"h":114.8,"l":113.35,"n":5543,"o":113.99,"t":"2026-10-02T04:00:00Z","v":106379,"vw":114.233778},{"c":114.39,"h":116,"l":113.55,"n":6040,"o":115.06,"t":"2026-10-05T04:00:00Z","v":114728,"vw":114.707359},{"c":114.73,"h":116.155,"l":114.125,"n":6804,"o":115.02,"t":"2026-10-06T04:00:00Z","v":100092,"vw":115.149039},{"c":113.33,"h":113.81,"l":110.58,"n":5628,"o":113.05,"t":"2026-10-07T04:00:00Z","v":165647,"vw":112.847667},{"c":114.6,"h":115.09,"l":111.72,"n":7010,"o":113.22,"t":"2026-10-08T04:00:00Z","v":186912,"vw":113.992893},{"c":112.02,"h":115.95,"l":111.65,"n":8346,"o":114.9,"t":"2026-10-09T04:00:00Z","v":158991,"vw":113.727743},{"c":113.18,"h":114.77,"l":112,"n":4580,"o":112,"t":"2026-10-12T04:00:00Z","v":93190,"vw":113.523859},{"c":115.46,"h":115.82,"l":112.695,"n":8052,"o":113.7,"t":"2026-10-13T04:00:00Z","v":203402,"vw":114.50092},{"c":112.08,"h":117.27,"l":110.14,"n":6723,"o":115.25,"t":"2026-10-14T04:00:00Z","v":194752,"vw":112.024035},{"c":110.59,"h":112.88,"l":109.27,"n":6337,"o":112.88,"t":"2026-10-15T04:00:00Z","v":159274,"vw":110.882313},{"c":107.36,"h":112.365,"l":106.84,"n":4143,"o":110.99,"t":"2026-10-16T04:00:00Z","v":117073,"vw":108.001823},{"c":106.49,"h":108.435,"l":106.04,"n":5238,"o":107.94,"t":"2026-10-19T04:00:00Z","v":133422,"vw":106.698111},{"c":106.81,"h":107.44,"l":105.22,"n":6316,"o":106.31,"t":"2026-10-20T04:00:00Z","v":216775,"vw":106.664984},{"c":106.59,"h":108.335,"l":104.9,"n":7683,"o":106.98,"t":"2026-10-21T04:00:00Z","v":256689,"vw":106.447551},{"c":111.99,"h":113.6,"l":106.5,"n":10555,"o":112.39,"t":"2026-10-22T04:00:00Z","v":304905,"vw":111.008841}],"volatilityBars":[{"c":115.19,"h":115.2,"l":115.19,"n":2,"o":115.2,"t":"2026-09-21T11:15:00Z","v":498,"vw":115.19502},{"c":115.16,"h":116.63,"l":114.575,"n":218,"o":115.86,"t":"2026-09-21T13:30:00Z","v":6297,"vw":115.33482},{"c":115.34,"h":115.4,"l":114.86,"n":57,"o":115.06,"t":"2026-09-21T13:45:00Z","v":1238,"vw":115.111667},{"c":115.555,"h":115.555,"l":114.53,"n":585,"o":114.81,"t":"2026-09-21T14:00:00Z","v":7415,"vw":115.112454},{"c":115.51,"h":115.85,"l":115.4,"n":519,"o":115.49,"t":"2026-09-21T14:15:00Z","v":14481,"vw":115.670964},{"c":115.7,"h":115.92,"l":115.4101,"n":63,"o":115.85,"t":"2026-09-21T14:30:00Z","v":1717,"vw":115.712745},{"c":115.69,"h":116.42,"l":115.69,"n":71,"o":115.7,"t":"2026-09-21T14:45:00Z","v":2583,"vw":115.916003},{"c":116.155,"h":116.4,"l":116.105,"n":20,"o":116.35,"t":"2026-09-21T15:00:00Z","v":603,"vw":116.2525},{"c":115.89,"h":116.39,"l":115.79,"n":149,"o":116.39,"t":"2026-09-21T15:15:00Z","v":4501,"vw":116.079374},{"c":115.61,"h":115.875,"l":115.59,"n":65,"o":115.875,"t":"2026-09-21T15:30:00Z","v":1054,"vw":115.701667},{"c":115.845,"h":115.865,"l":115.76,"n":59,"o":115.76,"t":"2026-09-21T15:45:00Z","v":1145,"vw":115.786611},{"c":115.82,"h":116.58,"l":115.82,"n":236,"o":115.885,"t":"2026-09-21T16:00:00Z","v":7264,"vw":116.010959},{"c":115.96,"h":116.23,"l":115.88,"n":125,"o":115.88,"t":"2026-09-21T16:30:00Z","v":3764,"vw":115.966875},{"c":116.04,"h":116.32,"l":116.04,"n":88,"o":116.25,"t":"2026-09-21T16:45:00Z","v":3083,"vw":116.228069},{"c":116.165,"h":116.165,"l":116.165,"n":13,"o":116.165,"t":"2026-09-21T17:00:00Z","v":131,"vw":116.165},{"c":115.79,"h":116.42,"l":115.79,"n":129,"o":116.165,"t":"2026-09-21T17:15:00Z","v":4710,"vw":116.13477},{"c":115.545,"h":115.75,"l":115.545,"n":23,"o":115.71,"t":"2026-09-21T17:30:00Z","v":757,"vw":115.668333},{"c":115.4699,"h":115.495,"l":115.4699,"n":65,"o":115.495,"t":"2026-09-21T17:45:00Z","v":1555,"vw":115.48512},{"c":115.56,"h":115.57,"l":115.465,"n":70,"o":115.465,"t":"2026-09-21T18:00:00Z","v":2136,"vw":115.54217},{"c":115.6,"h":115.6,"l":115.25,"n":31,"o":115.25,"t":"2026-09-21T18:15:00Z","v":705,"vw":115.4625},{"c":115.1,"h":115.645,"l":115.1,"n":159,"o":115.5,"t":"2026-09-21T18:30:00Z","v":4388,"vw":115.491071},{"c":115.29,"h":115.315,"l":115.29,"n":33,"o":115.315,"t":"2026-09-21T18:45:00Z","v":591,"vw":115.301161},{"c":115.07,"h":115.385,"l":115.07,"n":167,"o":115.29,"t":"2026-09-21T19:00:00Z","v":3199,"vw":115.22},{"c":115.135,"h":115.19,"l":115.1,"n":43,"o":115.19,"t":"2026-09-21T19:15:00Z","v":1146,"vw":115.153725},{"c":115.11,"h":115.12,"l":114.81,"n":168,"o":115.09,"t":"2026-09-21T19:30:00Z","v":3708,"vw":115.029167},{"c":115.02,"h":115.33,"l":114.51,"n":846,"o":115.115,"t":"2026-09-21T19:45:00Z","v":22876,"vw":115.000952},{"c":115,"h":115,"l":115,"n":17,"o":115,"t":"2026-09-21T20:00:00Z","v":24374,"vw":115},{"c":116.5,"h":116.8,"l":115.9455,"n":1015,"o":116.31,"t":"2026-09-22T13:30:00Z","v":20901,"vw":116.438361},{"c":116.19,"h":116.9,"l":116.1,"n":1385,"o":116.6,"t":"2026-09-22T13:45:00Z","v":44483,"vw":116.354873},{"c":116.49,"h":116.49,"l":116.035,"n":58,"o":116.135,"t":"2026-09-22T14:00:00Z","v":1452,"vw":116.243},{"c":116.695,"h":116.695,"l":116.11,"n":58,"o":116.445,"t":"2026-09-22T14:15:00Z","v":2002,"vw":116.381258},{"c":116.445,"h":116.58,"l":116.445,"n":74,"o":116.51,"t":"2026-09-22T14:30:00Z","v":1560,"vw":116.500833},{"c":116.14,"h":116.31,"l":116.125,"n":136,"o":116.31,"t":"2026-09-22T14:45:00Z","v":1500,"vw":116.236944},{"c":116.29,"h":116.44,"l":116.0832,"n":150,"o":116.42,"t":"2026-09-22T15:00:00Z","v":2990,"vw":116.283761},{"c":115.72,"h":116.29,"l":115.72,"n":86,"o":115.985,"t":"2026-09-22T15:15:00Z","v":2422,"vw":115.986667},{"c":115.67,"h":115.72,"l":115.6,"n":25,"o":115.6,"t":"2026-09-22T15:30:00Z","v":503,"vw":115.663333},{"c":115.79,"h":115.79,"l":115.6,"n":23,"o":115.6,"t":"2026-09-22T15:45:00Z","v":439,"vw":115.703333},{"c":115.81,"h":116.26,"l":115.81,"n":83,"o":115.99,"t":"2026-09-22T16:00:00Z","v":2498,"vw":116.011993},{"c":115.78,"h":115.78,"l":115.78,"n":9,"o":115.78,"t":"2026-09-22T16:15:00Z","v":121,"vw":115.78},{"c":115.78,"h":115.995,"l":115.78,"n":9,"o":115.995,"t":"2026-09-22T16:30:00Z","v":251,"vw":115.8875},{"c":115.97,"h":116.385,"l":115.97,"n":139,"o":116.23,"t":"2026-09-22T16:45:00Z","v":2312,"vw":116.197138},{"c":115.8,"h":115.97,"l":115.72,"n":44,"o":115.97,"t":"2026-09-22T17:00:00Z","v":1162,"vw":115.798571},{"c":115.8,"h":115.8,"l":115.56,"n":35,"o":115.8,"t":"2026-09-22T17:15:00Z","v":756,"vw":115.762963},{"c":115.61,"h":115.65,"l":115.56,"n":109,"o":115.56,"t":"2026-09-22T17:30:00Z","v":1413,"vw":115.6025},{"c":115.95,"h":115.95,"l":115.69,"n":127,"o":115.69,"t":"2026-09-22T17:45:00Z","v":2454,"vw":115.824267},{"c":116.08,"h":116.23,"l":116.08,"n":43,"o":116.23,"t":"2026-09-22T18:00:00Z","v":944,"vw":116.13},{"c":115.88,"h":115.88,"l":115.88,"n":50,"o":115.88,"t":"2026-09-22T18:15:00Z","v":729,"vw":115.88},{"c":115.725,"h":115.725,"l":115.64,"n":41,"o":115.64,"t":"2026-09-22T18:30:00Z","v":707,"vw":115.696667},{"c":115.56,"h":115.61,"l":115.56,"n":62,"o":115.61,"t":"2026-09-22T18:45:00Z","v":1117,"vw":115.585},{"c":115.11,"h":115.8099,"l":114.94,"n":88,"o":115.36,"t":"2026-09-22T19:00:00Z","v":1504,"vw":115.397613},{"c":115.265,"h":115.41,"l":114.94,"n":203,"o":115.2,"t":"2026-09-22T19:15:00Z","v":3690,"vw":115.159871},{"c":115.05,"h":115.39,"l":114.9,"n":245,"o":115.14,"t":"2026-09-22T19:30:00Z","v":5479,"vw":115.211985},{"c":114.97,"h":115.255,"l":114.6,"n":905,"o":115.255,"t":"2026-09-22T19:45:00Z","v":21793,"vw":114.958977},{"c":114.91,"h":114.91,"l":114.91,"n":15,"o":114.91,"t":"2026-09-22T20:00:00Z","v":27745,"vw":114.91},{"c":116.41,"h":116.41,"l":116.41,"n":2,"o":116.41,"t":"2026-09-22T20:45:00Z","v":115,"vw":116.41},{"c":115.79,"h":116.865,"l":114.02,"n":145,"o":114.71,"t":"2026-09-23T13:30:00Z","v":5691,"vw":115.168659},{"c":116.245,"h":116.7,"l":116.0875,"n":582,"o":116.53,"t":"2026-09-23T13:45:00Z","v":6093,"vw":116.344148},{"c":116.61,"h":116.64,"l":116.21,"n":72,"o":116.22,"t":"2026-09-23T14:00:00Z","v":1834,"vw":116.423333},{"c":116.145,"h":116.97,"l":116.1201,"n":72,"o":116.1201,"t":"2026-09-23T14:15:00Z","v":1696,"vw":116.46493},{"c":115.94,"h":116.61,"l":115.94,"n":387,"o":116.54,"t":"2026-09-23T14:30:00Z","v":7123,"vw":116.315673},{"c":115.95,"h":116,"l":115.89,"n":94,"o":115.99,"t":"2026-09-23T14:45:00Z","v":1238,"vw":115.94875},{"c":116.705,"h":116.705,"l":116.41,"n":38,"o":116.47,"t":"2026-09-23T15:00:00Z","v":848,"vw":116.589905},{"c":116.44,"h":116.44,"l":116.44,"n":4,"o":116.44,"t":"2026-09-23T15:15:00Z","v":122,"vw":116.44},{"c":116.46,"h":116.46,"l":116.46,"n":7,"o":116.46,"t":"2026-09-23T15:30:00Z","v":111,"vw":116.46},{"c":117.57,"h":117.57,"l":117.08,"n":30,"o":117.22,"t":"2026-09-23T15:45:00Z","v":699,"vw":117.29},{"c":117.144,"h":117.26,"l":116.95,"n":106,"o":116.95,"t":"2026-09-23T16:00:00Z","v":2752,"vw":117.0434},{"c":116.5575,"h":117.26,"l":116.55,"n":93,"o":117.005,"t":"2026-09-23T16:15:00Z","v":4470,"vw":116.885089},{"c":116.655,"h":116.82,"l":116.59,"n":51,"o":116.59,"t":"2026-09-23T16:30:00Z","v":1086,"vw":116.658058},{"c":116.395,"h":116.54,"l":116.305,"n":133,"o":116.39,"t":"2026-09-23T16:45:00Z","v":3139,"vw":116.396379},{"c":116.37,"h":116.37,"l":116.18,"n":91,"o":116.19,"t":"2026-09-23T17:00:00Z","v":903,"vw":116.236},{"c":116.28,"h":116.47,"l":116.28,"n":27,"o":116.47,"t":"2026-09-23T17:15:00Z","v":432,"vw":116.375},{"c":116.225,"h":116.28,"l":116.225,"n":23,"o":116.28,"t":"2026-09-23T17:30:00Z","v":548,"vw":116.259808},{"c":116.34,"h":116.34,"l":116.34,"n":12,"o":116.34,"t":"2026-09-23T17:45:00Z","v":136,"vw":116.34},{"c":116.33,"h":116.425,"l":116.24,"n":133,"o":116.425,"t":"2026-09-23T18:00:00Z","v":1987,"vw":116.297222},{"c":116.06,"h":116.06,"l":116.06,"n":2,"o":116.06,"t":"2026-09-23T18:15:00Z","v":118,"vw":116.06},{"c":116.15,"h":116.22,"l":115.95,"n":116,"o":116.22,"t":"2026-09-23T18:30:00Z","v":3008,"vw":116.108889},{"c":116.125,"h":116.125,"l":116.125,"n":17,"o":116.125,"t":"2026-09-23T18:45:00Z","v":360,"vw":116.125},{"c":116.105,"h":116.17,"l":116.105,"n":49,"o":116.17,"t":"2026-09-23T19:00:00Z","v":1219,"vw":116.142755},{"c":115.83,"h":116.1,"l":115.78,"n":198,"o":116.1,"t":"2026-09-23T19:15:00Z","v":3064,"vw":115.962},{"c":116.07,"h":116.18,"l":115.665,"n":357,"o":115.665,"t":"2026-09-23T19:30:00Z","v":4199,"vw":115.97546},{"c":116.05,"h":116.27,"l":115.4,"n":757,"o":115.945,"t":"2026-09-23T19:45:00Z","v":17158,"vw":116.016483},{"c":115.84,"h":115.84,"l":115.84,"n":23,"o":115.84,"t":"2026-09-23T20:00:00Z","v":19634,"vw":115.84},{"c":115.15,"h":115.15,"l":115.15,"n":39,"o":115.15,"t":"2026-09-24T09:45:00Z","v":4014,"vw":115.15},{"c":114.91,"h":114.91,"l":114.91,"n":2,"o":114.91,"t":"2026-09-24T13:15:00Z","v":126,"vw":114.91},{"c":114.2,"h":117.72,"l":114.2,"n":39,"o":117.59,"t":"2026-09-24T13:30:00Z","v":2636,"vw":115.682412},{"c":114.5,"h":114.96,"l":113.24,"n":170,"o":114.02,"t":"2026-09-24T13:45:00Z","v":8767,"vw":114.484074},{"c":113.91,"h":114.45,"l":113.5401,"n":1113,"o":114.3,"t":"2026-09-24T14:00:00Z","v":16480,"vw":114.189395},{"c":113.09,"h":113.68,"l":113.09,"n":119,"o":113.63,"t":"2026-09-24T14:15:00Z","v":3483,"vw":113.377575},{"c":113.245,"h":113.56,"l":112.99,"n":155,"o":113.235,"t":"2026-09-24T14:30:00Z","v":4998,"vw":113.332791},{"c":113.55,"h":114.05,"l":113.25,"n":103,"o":113.29,"t":"2026-09-24T14:45:00Z","v":3640,"vw":113.484869},{"c":113.6,"h":113.6,"l":113.6,"n":6,"o":113.6,"t":"2026-09-24T15:00:00Z","v":218,"vw":113.6},{"c":112.835,"h":113.6599,"l":112.835,"n":125,"o":113.2,"t":"2026-09-24T15:15:00Z","v":6825,"vw":113.241712},{"c":112.6,"h":113.02,"l":112.6,"n":76,"o":113.02,"t":"2026-09-24T15:30:00Z","v":2426,"vw":112.809167},{"c":112.44,"h":112.79,"l":112.42,"n":189,"o":112.445,"t":"2026-09-24T15:45:00Z","v":4638,"vw":112.581795},{"c":113.2051,"h":113.7125,"l":112.85,"n":173,"o":112.88,"t":"2026-09-24T16:15:00Z","v":4788,"vw":113.193554},{"c":113.05,"h":113.23,"l":112.95,"n":147,"o":112.98,"t":"2026-09-24T16:30:00Z","v":3909,"vw":113.064869},{"c":112.835,"h":112.835,"l":112.835,"n":1,"o":112.835,"t":"2026-09-24T16:45:00Z","v":100,"vw":112.835},{"c":112.82,"h":112.82,"l":112.6,"n":84,"o":112.71,"t":"2026-09-24T17:00:00Z","v":3645,"vw":112.647685},{"c":112.36,"h":112.72,"l":112.36,"n":40,"o":112.72,"t":"2026-09-24T17:15:00Z","v":690,"vw":112.493333},{"c":111.9,"h":112.02,"l":111.9,"n":45,"o":112.02,"t":"2026-09-24T17:30:00Z","v":1036,"vw":111.99},{"c":111.975,"h":111.975,"l":111.965,"n":19,"o":111.965,"t":"2026-09-24T17:45:00Z","v":745,"vw":111.970455},{"c":111.25,"h":111.71,"l":111.25,"n":59,"o":111.67,"t":"2026-09-24T18:00:00Z","v":2093,"vw":111.608624},{"c":111.66,"h":111.7,"l":111.505,"n":97,"o":111.505,"t":"2026-09-24T18:15:00Z","v":1482,"vw":111.635},{"c":111.97,"h":111.97,"l":111.71,"n":104,"o":111.95,"t":"2026-09-24T18:30:00Z","v":2845,"vw":111.902507},{"c":111.385,"h":111.47,"l":111.385,"n":37,"o":111.47,"t":"2026-09-24T19:00:00Z","v":701,"vw":111.435},{"c":111.33,"h":111.33,"l":111.29,"n":26,"o":111.29,"t":"2026-09-24T19:15:00Z","v":548,"vw":111.31},{"c":112.25,"h":112.31,"l":111.54,"n":300,"o":111.54,"t":"2026-09-24T19:30:00Z","v":7409,"vw":111.972083},{"c":112.79,"h":112.81,"l":112.395,"n":769,"o":112.42,"t":"2026-09-24T19:45:00Z","v":15164,"vw":112.661132},{"c":112.76,"h":112.76,"l":112.76,"n":13,"o":112.76,"t":"2026-09-24T20:00:00Z","v":18730,"vw":112.76},{"c":113.52,"h":113.83,"l":112.975,"n":83,"o":113.14,"t":"2026-09-25T13:30:00Z","v":3268,"vw":113.625469},{"c":113.65,"h":113.65,"l":113.16,"n":448,"o":113.35,"t":"2026-09-25T13:45:00Z","v":8317,"vw":113.450685},{"c":113,"h":113,"l":113,"n":8,"o":113,"t":"2026-09-25T14:00:00Z","v":313,"vw":113},{"c":113.73,"h":113.8,"l":113.26,"n":40,"o":113.26,"t":"2026-09-25T14:15:00Z","v":1497,"vw":113.596317},{"c":113.73,"h":113.73,"l":113.73,"n":7,"o":113.73,"t":"2026-09-25T14:30:00Z","v":119,"vw":113.73},{"c":113.31,"h":113.31,"l":113.31,"n":14,"o":113.31,"t":"2026-09-25T14:45:00Z","v":378,"vw":113.31},{"c":113.52,"h":113.97,"l":113.52,"n":23,"o":113.97,"t":"2026-09-25T15:00:00Z","v":600,"vw":113.82},{"c":113.71,"h":113.98,"l":113.62,"n":67,"o":113.98,"t":"2026-09-25T15:30:00Z","v":1212,"vw":113.774788},{"c":114.37,"h":114.37,"l":113.68,"n":50,"o":113.7,"t":"2026-09-25T15:45:00Z","v":1205,"vw":113.90045},{"c":114.84,"h":114.985,"l":114.72,"n":91,"o":114.82,"t":"2026-09-25T16:00:00Z","v":2978,"vw":114.821071},{"c":114.545,"h":114.79,"l":114.545,"n":67,"o":114.79,"t":"2026-09-25T16:15:00Z","v":2073,"vw":114.6585},{"c":114.8,"h":114.8,"l":114.8,"n":4,"o":114.8,"t":"2026-09-25T16:30:00Z","v":104,"vw":114.8},{"c":114.12,"h":114.47,"l":114.12,"n":139,"o":114.38,"t":"2026-09-25T16:45:00Z","v":5189,"vw":114.307083},{"c":114.18,"h":114.18,"l":113.92,"n":9,"o":113.92,"t":"2026-09-25T17:15:00Z","v":322,"vw":114.006667},{"c":114.23,"h":114.5,"l":114.23,"n":116,"o":114.35,"t":"2026-09-25T17:45:00Z","v":4128,"vw":114.371905},{"c":114.04,"h":114.495,"l":114.04,"n":49,"o":114.15,"t":"2026-09-25T18:00:00Z","v":1920,"vw":114.167135},{"c":113.895,"h":113.93,"l":113.895,"n":22,"o":113.93,"t":"2026-09-25T18:30:00Z","v":485,"vw":113.918333},{"c":113.99,"h":113.99,"l":113.74,"n":152,"o":113.82,"t":"2026-09-25T18:45:00Z","v":3778,"vw":113.852346},{"c":113.6,"h":114.015,"l":113.3545,"n":123,"o":114.015,"t":"2026-09-25T19:00:00Z","v":3068,"vw":113.614132},{"c":113.6,"h":113.7,"l":113.6,"n":35,"o":113.7,"t":"2026-09-25T19:15:00Z","v":680,"vw":113.65},{"c":113.93,"h":114.12,"l":113.92,"n":116,"o":113.92,"t":"2026-09-25T19:30:00Z","v":2480,"vw":114.02125},{"c":114.33,"h":114.61,"l":114.09,"n":732,"o":114.24,"t":"2026-09-25T19:45:00Z","v":20073,"vw":114.371345},{"c":114.25,"h":114.25,"l":114.12,"n":28,"o":114.12,"t":"2026-09-25T20:00:00Z","v":43522,"vw":114.249697},{"c":114.4,"h":114.54,"l":113.23,"n":322,"o":113.84,"t":"2026-09-28T13:30:00Z","v":6561,"vw":114.146381},{"c":114.66,"h":114.67,"l":114.2,"n":89,"o":114.45,"t":"2026-09-28T13:45:00Z","v":1248,"vw":114.404286},{"c":114.44,"h":115.12,"l":114.44,"n":66,"o":115.12,"t":"2026-09-28T14:00:00Z","v":925,"vw":114.891667},{"c":114.81,"h":114.81,"l":114.77,"n":70,"o":114.77,"t":"2026-09-28T14:15:00Z","v":1264,"vw":114.802},{"c":114.415,"h":114.495,"l":114.415,"n":7,"o":114.495,"t":"2026-09-28T14:30:00Z","v":235,"vw":114.455},{"c":114.08,"h":114.17,"l":114.035,"n":53,"o":114.17,"t":"2026-09-28T14:45:00Z","v":888,"vw":114.1075},{"c":113.49,"h":114.0599,"l":113.415,"n":68,"o":114.0599,"t":"2026-09-28T15:00:00Z","v":1511,"vw":113.711749},{"c":113.37,"h":113.37,"l":113.37,"n":14,"o":113.37,"t":"2026-09-28T15:15:00Z","v":382,"vw":113.37},{"c":113.38,"h":113.38,"l":113.38,"n":14,"o":113.38,"t":"2026-09-28T15:30:00Z","v":376,"vw":113.38},{"c":113.05,"h":113.07,"l":112.87,"n":29,"o":113.07,"t":"2026-09-28T15:45:00Z","v":637,"vw":113.01},{"c":113.23,"h":113.23,"l":113.23,"n":4,"o":113.23,"t":"2026-09-28T16:00:00Z","v":111,"vw":113.23},{"c":113.792,"h":113.84,"l":113.21,"n":290,"o":113.39,"t":"2026-09-28T16:15:00Z","v":7806,"vw":113.536046},{"c":113.21,"h":113.21,"l":113.21,"n":11,"o":113.21,"t":"2026-09-28T16:45:00Z","v":417,"vw":113.21},{"c":113.91,"h":114.1,"l":113.285,"n":168,"o":113.285,"t":"2026-09-28T17:00:00Z","v":3616,"vw":113.695},{"c":113.63,"h":113.63,"l":113.63,"n":5,"o":113.63,"t":"2026-09-28T17:30:00Z","v":283,"vw":113.63},{"c":113.96,"h":113.96,"l":113.63,"n":42,"o":113.63,"t":"2026-09-28T17:45:00Z","v":693,"vw":113.741667},{"c":113.86,"h":114.205,"l":113.845,"n":64,"o":113.9442,"t":"2026-09-28T18:00:00Z","v":2543,"vw":114.06192},{"c":114.04,"h":114.04,"l":114.04,"n":16,"o":114.04,"t":"2026-09-28T18:15:00Z","v":243,"vw":114.04},{"c":113.95,"h":114.21,"l":113.95,"n":135,"o":114.21,"t":"2026-09-28T18:30:00Z","v":2239,"vw":114.050833},{"c":113.52,"h":113.97,"l":113.5,"n":99,"o":113.97,"t":"2026-09-28T18:45:00Z","v":1879,"vw":113.713333},{"c":113.42,"h":113.46,"l":113.42,"n":21,"o":113.46,"t":"2026-09-28T19:00:00Z","v":547,"vw":113.44},{"c":113.63,"h":113.72,"l":113.47,"n":97,"o":113.57,"t":"2026-09-28T19:15:00Z","v":1883,"vw":113.61875},{"c":113.58,"h":113.58,"l":113.58,"n":14,"o":113.58,"t":"2026-09-28T19:30:00Z","v":278,"vw":113.58},{"c":114.18,"h":114.18,"l":113.69,"n":621,"o":113.715,"t":"2026-09-28T19:45:00Z","v":14062,"vw":113.835182},{"c":113.9,"h":113.9,"l":113.9,"n":23,"o":113.9,"t":"2026-09-28T20:00:00Z","v":23679,"vw":113.9},{"c":113.9,"h":113.9,"l":113.9,"n":1,"o":113.9,"t":"2026-09-28T20:15:00Z","v":396,"vw":113.9},{"c":114.56,"h":114.56,"l":113.56,"n":75,"o":113.56,"t":"2026-09-29T13:30:00Z","v":1591,"vw":113.877316},{"c":113.63,"h":113.63,"l":113.38,"n":131,"o":113.4522,"t":"2026-09-29T13:45:00Z","v":1431,"vw":113.479072},{"c":113.6,"h":113.69,"l":113.25,"n":634,"o":113.25,"t":"2026-09-29T14:00:00Z","v":10376,"vw":113.541738},{"c":113.24,"h":113.9528,"l":113.24,"n":167,"o":113.9528,"t":"2026-09-29T14:15:00Z","v":1707,"vw":113.484633},{"c":113.75,"h":113.75,"l":113.444,"n":22,"o":113.444,"t":"2026-09-29T14:30:00Z","v":529,"vw":113.593268},{"c":113.78,"h":114.19,"l":113.78,"n":18,"o":114.19,"t":"2026-09-29T14:45:00Z","v":400,"vw":113.916667},{"c":113.695,"h":113.745,"l":113.54,"n":66,"o":113.595,"t":"2026-09-29T15:00:00Z","v":2726,"vw":113.641613},{"c":113.67,"h":113.67,"l":113.44,"n":31,"o":113.44,"t":"2026-09-29T15:30:00Z","v":1022,"vw":113.555},{"c":113.635,"h":114.03,"l":113.635,"n":125,"o":113.89,"t":"2026-09-29T15:45:00Z","v":3176,"vw":113.758333},{"c":113.83,"h":113.885,"l":113.79,"n":79,"o":113.8,"t":"2026-09-29T16:00:00Z","v":1869,"vw":113.814838},{"c":113.74,"h":113.74,"l":113.74,"n":73,"o":113.74,"t":"2026-09-29T16:15:00Z","v":1894,"vw":113.74},{"c":113.47,"h":113.71,"l":113.47,"n":85,"o":113.71,"t":"2026-09-29T16:30:00Z","v":1769,"vw":113.626667},{"c":113.43,"h":113.43,"l":113.43,"n":3,"o":113.43,"t":"2026-09-29T16:45:00Z","v":145,"vw":113.43},{"c":113.405,"h":113.42,"l":113.405,"n":19,"o":113.42,"t":"2026-09-29T17:00:00Z","v":620,"vw":113.413239},{"c":113.27,"h":113.445,"l":113.27,"n":35,"o":113.445,"t":"2026-09-29T17:15:00Z","v":560,"vw":113.3575},{"c":113.445,"h":113.445,"l":113.445,"n":13,"o":113.445,"t":"2026-09-29T17:30:00Z","v":319,"vw":113.445},{"c":113.36,"h":113.65,"l":113.12,"n":101,"o":113.445,"t":"2026-09-29T17:45:00Z","v":1703,"vw":113.385},{"c":113.365,"h":113.63,"l":113.1276,"n":121,"o":113.63,"t":"2026-09-29T18:00:00Z","v":2916,"vw":113.315277},{"c":113.1,"h":113.325,"l":113.1,"n":52,"o":113.325,"t":"2026-09-29T18:15:00Z","v":1301,"vw":113.16125},{"c":113.51,"h":113.54,"l":113.26,"n":94,"o":113.26,"t":"2026-09-29T18:30:00Z","v":1773,"vw":113.4575},{"c":113.505,"h":113.505,"l":113.38,"n":84,"o":113.495,"t":"2026-09-29T18:45:00Z","v":1942,"vw":113.478491},{"c":113.48,"h":113.68,"l":113.41,"n":80,"o":113.59,"t":"2026-09-29T19:00:00Z","v":2086,"vw":113.488654},{"c":113.285,"h":113.385,"l":113.16,"n":115,"o":113.32,"t":"2026-09-29T19:15:00Z","v":1726,"vw":113.285457},{"c":113.05,"h":113.44,"l":113.05,"n":272,"o":113.325,"t":"2026-09-29T19:30:00Z","v":3947,"vw":113.294113},{"c":112.91,"h":113.06,"l":112.59,"n":678,"o":112.89,"t":"2026-09-29T19:45:00Z","v":13822,"vw":112.816774},{"c":112.92,"h":112.92,"l":112.92,"n":23,"o":112.92,"t":"2026-09-29T20:00:00Z","v":23209,"vw":112.92},{"c":112.92,"h":112.92,"l":112.92,"n":1,"o":112.92,"t":"2026-09-29T20:15:00Z","v":792,"vw":112.92},{"c":112.97,"h":113.35,"l":112.58,"n":563,"o":113,"t":"2026-09-30T13:30:00Z","v":12557,"vw":113.074146},{"c":113.245,"h":113.245,"l":112.66,"n":137,"o":112.675,"t":"2026-09-30T13:45:00Z","v":3892,"vw":112.947373},{"c":113.47,"h":113.8,"l":113.47,"n":130,"o":113.7,"t":"2026-09-30T14:00:00Z","v":2208,"vw":113.710715},{"c":113.43,"h":113.79,"l":113.43,"n":6,"o":113.79,"t":"2026-09-30T14:15:00Z","v":1192,"vw":113.460534},{"c":113.09,"h":114.29,"l":113.09,"n":73,"o":114.29,"t":"2026-09-30T14:30:00Z","v":5039,"vw":114.104558},{"c":113.48,"h":113.79,"l":113.475,"n":19,"o":113.475,"t":"2026-09-30T14:45:00Z","v":402,"vw":113.581667},{"c":112.9801,"h":112.9801,"l":112.9801,"n":7,"o":112.9801,"t":"2026-09-30T15:00:00Z","v":366,"vw":112.9801},{"c":112.86,"h":113.325,"l":112.86,"n":100,"o":113.3075,"t":"2026-09-30T15:15:00Z","v":2702,"vw":112.947391},{"c":113.29,"h":113.3,"l":112.85,"n":78,"o":112.9125,"t":"2026-09-30T15:45:00Z","v":3701,"vw":113.053457},{"c":113.755,"h":113.8,"l":113.69,"n":72,"o":113.79,"t":"2026-09-30T16:00:00Z","v":2036,"vw":113.776093},{"c":113.85,"h":113.85,"l":113.56,"n":58,"o":113.6,"t":"2026-09-30T16:15:00Z","v":955,"vw":113.68},{"c":113.59,"h":113.595,"l":113.135,"n":148,"o":113.54,"t":"2026-09-30T16:30:00Z","v":5000,"vw":113.375869},{"c":113.41,"h":113.43,"l":113.22,"n":93,"o":113.325,"t":"2026-09-30T16:45:00Z","v":3989,"vw":113.267532},{"c":113.605,"h":113.9591,"l":113.231,"n":162,"o":113.53,"t":"2026-09-30T17:00:00Z","v":15120,"vw":113.758617},{"c":113.18,"h":113.35,"l":113.055,"n":76,"o":113.35,"t":"2026-09-30T17:15:00Z","v":2027,"vw":113.253233},{"c":113.22,"h":113.37,"l":113.145,"n":60,"o":113.37,"t":"2026-09-30T17:30:00Z","v":1101,"vw":113.248922},{"c":113.04,"h":113.21,"l":113.04,"n":9,"o":113.21,"t":"2026-09-30T17:45:00Z","v":955,"vw":113.191992},{"c":113.075,"h":113.2,"l":113.075,"n":105,"o":113.165,"t":"2026-09-30T18:00:00Z","v":628,"vw":113.13},{"c":112.77,"h":113.13,"l":112.77,"n":134,"o":113.03,"t":"2026-09-30T18:15:00Z","v":2621,"vw":113.022905},{"c":112.75,"h":112.755,"l":112.5601,"n":37,"o":112.75,"t":"2026-09-30T18:30:00Z","v":1009,"vw":112.726048},{"c":112.905,"h":112.905,"l":112.905,"n":58,"o":112.905,"t":"2026-09-30T18:45:00Z","v":394,"vw":112.905},{"c":112.535,"h":112.745,"l":112.535,"n":102,"o":112.745,"t":"2026-09-30T19:00:00Z","v":1702,"vw":112.620158},{"c":112.51,"h":112.67,"l":112.45,"n":74,"o":112.52,"t":"2026-09-30T19:15:00Z","v":859,"vw":112.531667},{"c":112.41,"h":112.7,"l":112.37,"n":257,"o":112.51,"t":"2026-09-30T19:30:00Z","v":4380,"vw":112.455},{"c":112.02,"h":112.69,"l":111.55,"n":876,"o":112.33,"t":"2026-09-30T19:45:00Z","v":27953,"vw":111.933567},{"c":111.94,"h":112.1,"l":111.94,"n":28,"o":112.1,"t":"2026-09-30T20:00:00Z","v":58390,"vw":111.940411},{"c":110.98,"h":111.9103,"l":110.98,"n":129,"o":111.64,"t":"2026-10-01T13:30:00Z","v":5014,"vw":111.648598},{"c":111.92,"h":111.92,"l":111.2,"n":730,"o":111.205,"t":"2026-10-01T13:45:00Z","v":11761,"vw":111.507337},{"c":110.86,"h":111.44,"l":110.84,"n":105,"o":111.44,"t":"2026-10-01T14:00:00Z","v":3286,"vw":111.135671},{"c":110.05,"h":110.655,"l":109.89,"n":257,"o":110.65,"t":"2026-10-01T14:15:00Z","v":6954,"vw":110.213475},{"c":110.2,"h":110.2,"l":109.78,"n":51,"o":109.78,"t":"2026-10-01T14:30:00Z","v":798,"vw":109.99},{"c":110.14,"h":110.14,"l":110.005,"n":20,"o":110.005,"t":"2026-10-01T14:45:00Z","v":377,"vw":110.0725},{"c":109.82,"h":110.26,"l":109.7982,"n":81,"o":110.26,"t":"2026-10-01T15:00:00Z","v":2572,"vw":110.017953},{"c":110.535,"h":110.535,"l":110.325,"n":159,"o":110.34,"t":"2026-10-01T15:15:00Z","v":4977,"vw":110.437662},{"c":111.24,"h":111.37,"l":110.83,"n":56,"o":110.83,"t":"2026-10-01T15:30:00Z","v":781,"vw":111.14},{"c":111.49,"h":111.5125,"l":111.025,"n":82,"o":111.045,"t":"2026-10-01T15:45:00Z","v":1975,"vw":111.27894},{"c":112.1,"h":112.1,"l":111.67,"n":40,"o":111.67,"t":"2026-10-01T16:00:00Z","v":632,"vw":111.847307},{"c":111.68,"h":111.95,"l":111.68,"n":102,"o":111.82,"t":"2026-10-01T16:15:00Z","v":3806,"vw":111.737917},{"c":112,"h":112,"l":111.6475,"n":50,"o":111.975,"t":"2026-10-01T16:30:00Z","v":1225,"vw":111.86375},{"c":111.89,"h":111.89,"l":111.78,"n":47,"o":111.78,"t":"2026-10-01T16:45:00Z","v":1449,"vw":111.857442},{"c":112.09,"h":112.23,"l":112.09,"n":43,"o":112.23,"t":"2026-10-01T17:00:00Z","v":1122,"vw":112.127209},{"c":112.97,"h":112.97,"l":112.43,"n":76,"o":112.43,"t":"2026-10-01T17:30:00Z","v":1353,"vw":112.743333},{"c":112.01,"h":112.63,"l":111.955,"n":137,"o":112.63,"t":"2026-10-01T17:45:00Z","v":4887,"vw":112.235908},{"c":112.31,"h":112.31,"l":111.92,"n":90,"o":111.92,"t":"2026-10-01T18:00:00Z","v":2312,"vw":112.164167},{"c":112.62,"h":112.62,"l":112.39,"n":137,"o":112.415,"t":"2026-10-01T18:15:00Z","v":3783,"vw":112.47},{"c":112.53,"h":112.53,"l":112.255,"n":91,"o":112.36,"t":"2026-10-01T18:30:00Z","v":2182,"vw":112.337683},{"c":112.4,"h":112.4,"l":112.23,"n":78,"o":112.23,"t":"2026-10-01T18:45:00Z","v":1074,"vw":112.325},{"c":112.52,"h":112.52,"l":112.24,"n":109,"o":112.4,"t":"2026-10-01T19:00:00Z","v":1822,"vw":112.330639},{"c":112.2513,"h":112.725,"l":112.2513,"n":228,"o":112.4,"t":"2026-10-01T19:15:00Z","v":4438,"vw":112.398031},{"c":112.545,"h":112.72,"l":112.3101,"n":71,"o":112.72,"t":"2026-10-01T19:30:00Z","v":941,"vw":112.53052},{"c":112.4,"h":113.2,"l":112.32,"n":704,"o":112.585,"t":"2026-10-01T19:45:00Z","v":20646,"vw":112.683925},{"c":112.38,"h":112.7,"l":112.38,"n":24,"o":112.7,"t":"2026-10-01T20:00:00Z","v":26170,"vw":112.384235},{"c":113.9,"h":113.91,"l":113.9,"n":4,"o":113.9,"t":"2026-10-02T13:00:00Z","v":445,"vw":113.904505},{"c":114.56,"h":114.68,"l":113.81,"n":155,"o":113.99,"t":"2026-10-02T13:30:00Z","v":4828,"vw":114.098029},{"c":114.31,"h":114.31,"l":114.275,"n":24,"o":114.275,"t":"2026-10-02T13:45:00Z","v":368,"vw":114.2925},{"c":114.36,"h":114.4,"l":113.7875,"n":30,"o":113.85,"t":"2026-10-02T14:00:00Z","v":525,"vw":114.099375},{"c":113.895,"h":114.2,"l":113.65,"n":115,"o":113.72,"t":"2026-10-02T14:15:00Z","v":2544,"vw":113.843953},{"c":114.79,"h":114.79,"l":113.35,"n":103,"o":113.35,"t":"2026-10-02T14:30:00Z","v":2590,"vw":114.234283},{"c":114.15,"h":114.39,"l":113.925,"n":62,"o":114.305,"t":"2026-10-02T14:45:00Z","v":2338,"vw":114.129453},{"c":113.925,"h":113.925,"l":113.685,"n":60,"o":113.72,"t":"2026-10-02T15:00:00Z","v":1190,"vw":113.7775},{"c":113.765,"h":113.765,"l":113.755,"n":33,"o":113.755,"t":"2026-10-02T15:15:00Z","v":547,"vw":113.76},{"c":113.99,"h":114.18,"l":113.68,"n":38,"o":113.68,"t":"2026-10-02T15:30:00Z","v":746,"vw":113.975},{"c":114.0675,"h":114.0675,"l":114.0675,"n":25,"o":114.0675,"t":"2026-10-02T15:45:00Z","v":341,"vw":114.0675},{"c":113.635,"h":113.84,"l":113.635,"n":99,"o":113.84,"t":"2026-10-02T16:00:00Z","v":2895,"vw":113.803604},{"c":113.64,"h":113.64,"l":113.38,"n":102,"o":113.41,"t":"2026-10-02T16:15:00Z","v":3059,"vw":113.452143},{"c":113.595,"h":113.74,"l":113.4,"n":72,"o":113.4,"t":"2026-10-02T16:30:00Z","v":1489,"vw":113.60125},{"c":114.165,"h":114.235,"l":113.7,"n":110,"o":113.815,"t":"2026-10-02T16:45:00Z","v":2821,"vw":114.032026},{"c":114.405,"h":114.405,"l":114.175,"n":25,"o":114.175,"t":"2026-10-02T17:00:00Z","v":264,"vw":114.29},{"c":114.36,"h":114.36,"l":114.12,"n":91,"o":114.2,"t":"2026-10-02T17:15:00Z","v":2437,"vw":114.201642},{"c":114.185,"h":114.35,"l":114.11,"n":27,"o":114.12,"t":"2026-10-02T17:30:00Z","v":904,"vw":114.181351},{"c":114.25,"h":114.35,"l":114.01,"n":78,"o":114.01,"t":"2026-10-02T17:45:00Z","v":2469,"vw":114.292813},{"c":114.19,"h":114.24,"l":114.19,"n":13,"o":114.24,"t":"2026-10-02T18:00:00Z","v":342,"vw":114.223333},{"c":113.95,"h":114.21,"l":113.95,"n":84,"o":114.21,"t":"2026-10-02T18:15:00Z","v":1536,"vw":114.07375},{"c":113.9,"h":113.97,"l":113.835,"n":82,"o":113.835,"t":"2026-10-02T18:30:00Z","v":1284,"vw":113.929178},{"c":113.885,"h":113.96,"l":113.885,"n":98,"o":113.96,"t":"2026-10-02T18:45:00Z","v":2009,"vw":113.9225},{"c":113.95,"h":114,"l":113.95,"n":33,"o":114,"t":"2026-10-02T19:00:00Z","v":696,"vw":113.966667},{"c":114.17,"h":114.17,"l":114.17,"n":28,"o":114.17,"t":"2026-10-02T19:15:00Z","v":739,"vw":114.17},{"c":114.63,"h":114.63,"l":114.16,"n":202,"o":114.16,"t":"2026-10-02T19:30:00Z","v":4468,"vw":114.391665},{"c":114.45,"h":114.8,"l":114.28,"n":695,"o":114.45,"t":"2026-10-02T19:45:00Z","v":13899,"vw":114.506974},{"c":114.35,"h":114.35,"l":114.35,"n":27,"o":114.35,"t":"2026-10-02T20:00:00Z","v":22877,"vw":114.35},{"c":114.35,"h":114.35,"l":114.35,"n":1,"o":114.35,"t":"2026-10-02T20:15:00Z","v":1584,"vw":114.35},{"c":113.68,"h":115.06,"l":113.55,"n":229,"o":115.06,"t":"2026-10-05T13:30:00Z","v":5113,"vw":114.262628},{"c":114.27,"h":114.27,"l":114.165,"n":46,"o":114.165,"t":"2026-10-05T13:45:00Z","v":1063,"vw":114.235},{"c":115.045,"h":115.5799,"l":115.04,"n":25,"o":115.04,"t":"2026-10-05T14:30:00Z","v":767,"vw":115.169646},{"c":115.12,"h":115.12,"l":114.85,"n":59,"o":114.85,"t":"2026-10-05T14:45:00Z","v":832,"vw":114.995},{"c":114.53,"h":114.74,"l":114.53,"n":34,"o":114.74,"t":"2026-10-05T15:00:00Z","v":640,"vw":114.632439},{"c":114.52,"h":114.53,"l":114.52,"n":27,"o":114.53,"t":"2026-10-05T15:15:00Z","v":598,"vw":114.526364},{"c":114.83,"h":114.83,"l":114.81,"n":32,"o":114.81,"t":"2026-10-05T15:30:00Z","v":726,"vw":114.82},{"c":115.175,"h":115.175,"l":115.07,"n":33,"o":115.07,"t":"2026-10-05T16:00:00Z","v":788,"vw":115.1225},{"c":114.79,"h":114.8,"l":114.71,"n":82,"o":114.8,"t":"2026-10-05T16:15:00Z","v":4971,"vw":114.769924},{"c":115.08,"h":115.08,"l":114.765,"n":45,"o":114.81,"t":"2026-10-05T16:30:00Z","v":1400,"vw":114.828},{"c":115.35,"h":115.35,"l":114.98,"n":67,"o":115.29,"t":"2026-10-05T17:00:00Z","v":2778,"vw":115.116941},{"c":115.275,"h":115.275,"l":115.275,"n":3,"o":115.275,"t":"2026-10-05T17:15:00Z","v":174,"vw":115.275},{"c":115.46,"h":115.465,"l":115.265,"n":69,"o":115.265,"t":"2026-10-05T17:30:00Z","v":1431,"vw":115.377641},{"c":115.57,"h":115.57,"l":115.57,"n":10,"o":115.57,"t":"2026-10-05T17:45:00Z","v":242,"vw":115.57},{"c":115.76,"h":115.76,"l":115.745,"n":89,"o":115.745,"t":"2026-10-05T18:00:00Z","v":504,"vw":115.750535},{"c":115.76,"h":115.76,"l":115.76,"n":24,"o":115.76,"t":"2026-10-05T18:15:00Z","v":1923,"vw":115.76},{"c":116,"h":116,"l":115.58,"n":141,"o":115.65,"t":"2026-10-05T18:30:00Z","v":2467,"vw":115.749908},{"c":115.805,"h":115.805,"l":115.805,"n":9,"o":115.805,"t":"2026-10-05T18:45:00Z","v":476,"vw":115.805},{"c":115.83,"h":115.93,"l":115.83,"n":192,"o":115.85,"t":"2026-10-05T19:00:00Z","v":1375,"vw":115.882},{"c":115.54,"h":115.85,"l":115.54,"n":95,"o":115.85,"t":"2026-10-05T19:15:00Z","v":2863,"vw":115.800553},{"c":115.21,"h":115.28,"l":115.21,"n":64,"o":115.28,"t":"2026-10-05T19:30:00Z","v":1083,"vw":115.242787},{"c":114.74,"h":115.16,"l":114.35,"n":665,"o":115.075,"t":"2026-10-05T19:45:00Z","v":12638,"vw":114.781254},{"c":114.39,"h":114.39,"l":114.39,"n":15,"o":114.39,"t":"2026-10-05T20:00:00Z","v":26359,"vw":114.39},{"c":115.1,"h":116.155,"l":114.125,"n":326,"o":115.02,"t":"2026-10-06T13:30:00Z","v":7079,"vw":114.866369},{"c":115.49,"h":115.49,"l":115.175,"n":34,"o":115.175,"t":"2026-10-06T13:45:00Z","v":2474,"vw":115.194331},{"c":115.68,"h":115.93,"l":115.37,"n":1250,"o":115.48,"t":"2026-10-06T14:00:00Z","v":16513,"vw":115.678724},{"c":115.25,"h":115.25,"l":115.21,"n":42,"o":115.21,"t":"2026-10-06T14:15:00Z","v":802,"vw":115.23},{"c":115.265,"h":115.265,"l":115.265,"n":6,"o":115.265,"t":"2026-10-06T14:30:00Z","v":211,"vw":115.265},{"c":115.1,"h":115.515,"l":114.92,"n":273,"o":115.41,"t":"2026-10-06T14:45:00Z","v":3930,"vw":115.082206},{"c":115.62,"h":115.62,"l":115.31,"n":45,"o":115.31,"t":"2026-10-06T15:00:00Z","v":905,"vw":115.423866},{"c":115.51,"h":115.66,"l":115.335,"n":285,"o":115.66,"t":"2026-10-06T15:15:00Z","v":2973,"vw":115.478159},{"c":115.31,"h":115.31,"l":115.31,"n":24,"o":115.31,"t":"2026-10-06T15:45:00Z","v":382,"vw":115.31},{"c":115.557,"h":115.7,"l":115.51,"n":45,"o":115.51,"t":"2026-10-06T16:15:00Z","v":1752,"vw":115.60638},{"c":115.215,"h":115.585,"l":115.215,"n":88,"o":115.585,"t":"2026-10-06T16:30:00Z","v":2694,"vw":115.400455},{"c":115.455,"h":115.455,"l":115.455,"n":5,"o":115.455,"t":"2026-10-06T16:45:00Z","v":153,"vw":115.455},{"c":115.43,"h":115.53,"l":115.42,"n":29,"o":115.53,"t":"2026-10-06T17:00:00Z","v":1215,"vw":115.44},{"c":115.59,"h":115.59,"l":115.235,"n":90,"o":115.38,"t":"2026-10-06T17:15:00Z","v":1359,"vw":115.379286},{"c":115.685,"h":115.685,"l":115.685,"n":25,"o":115.685,"t":"2026-10-06T17:30:00Z","v":563,"vw":115.685},{"c":115.86,"h":115.865,"l":115.86,"n":13,"o":115.865,"t":"2026-10-06T17:45:00Z","v":229,"vw":115.8625},{"c":115.75,"h":115.75,"l":115.75,"n":57,"o":115.75,"t":"2026-10-06T18:00:00Z","v":1685,"vw":115.75},{"c":115.315,"h":115.33,"l":115.315,"n":64,"o":115.33,"t":"2026-10-06T18:15:00Z","v":1098,"vw":115.321214},{"c":115.09,"h":115.2398,"l":115.09,"n":46,"o":115.1,"t":"2026-10-06T18:30:00Z","v":855,"vw":115.124556},{"c":114.88,"h":114.88,"l":114.88,"n":44,"o":114.88,"t":"2026-10-06T18:45:00Z","v":304,"vw":114.88},{"c":114.55,"h":114.59,"l":114.55,"n":104,"o":114.59,"t":"2026-10-06T19:30:00Z","v":1561,"vw":114.576},{"c":114.7,"h":115.01,"l":114.5,"n":397,"o":114.67,"t":"2026-10-06T19:45:00Z","v":7231,"vw":114.769641},{"c":114.73,"h":114.73,"l":114.73,"n":31,"o":114.73,"t":"2026-10-06T20:00:00Z","v":16011,"vw":114.73},{"c":112.91,"h":113.05,"l":112.9,"n":21,"o":113.05,"t":"2026-10-07T13:30:00Z","v":2231,"vw":112.91078},{"c":112.36,"h":113.57,"l":112.36,"n":80,"o":112.68,"t":"2026-10-07T13:45:00Z","v":4056,"vw":112.762828},{"c":112.1,"h":112.55,"l":111.9,"n":245,"o":112.42,"t":"2026-10-07T14:00:00Z","v":13263,"vw":112.269221},{"c":111.935,"h":112.485,"l":111.935,"n":488,"o":112.05,"t":"2026-10-07T14:15:00Z","v":9379,"vw":112.24321},{"c":111.61,"h":111.89,"l":111.61,"n":130,"o":111.82,"t":"2026-10-07T14:30:00Z","v":3638,"vw":111.763667},{"c":111.67,"h":111.67,"l":110.76,"n":146,"o":111,"t":"2026-10-07T14:45:00Z","v":5393,"vw":111.06233},{"c":111.26,"h":111.26,"l":110.58,"n":137,"o":111.06,"t":"2026-10-07T15:15:00Z","v":2894,"vw":110.945897},{"c":111.185,"h":111.185,"l":111.185,"n":19,"o":111.185,"t":"2026-10-07T15:30:00Z","v":492,"vw":111.185},{"c":112.055,"h":112.055,"l":111.65,"n":97,"o":111.65,"t":"2026-10-07T15:45:00Z","v":5721,"vw":111.809247},{"c":112.26,"h":112.56,"l":112.23,"n":142,"o":112.39,"t":"2026-10-07T16:00:00Z","v":6242,"vw":112.368021},{"c":112.89,"h":112.89,"l":112.435,"n":70,"o":112.435,"t":"2026-10-07T16:15:00Z","v":3890,"vw":112.755876},{"c":112.75,"h":112.84,"l":112.6,"n":54,"o":112.84,"t":"2026-10-07T16:30:00Z","v":1581,"vw":112.770087},{"c":112.28,"h":112.67,"l":112.25,"n":32,"o":112.67,"t":"2026-10-07T16:45:00Z","v":753,"vw":112.4},{"c":112.68,"h":112.845,"l":112.58,"n":53,"o":112.81,"t":"2026-10-07T17:00:00Z","v":3601,"vw":112.708541},{"c":113.075,"h":113.38,"l":112.85,"n":81,"o":112.85,"t":"2026-10-07T17:15:00Z","v":4706,"vw":113.255231},{"c":113.085,"h":113.105,"l":113.0801,"n":23,"o":113.0801,"t":"2026-10-07T17:30:00Z","v":824,"vw":113.090112},{"c":113.3156,"h":113.3156,"l":113.13,"n":49,"o":113.16,"t":"2026-10-07T17:45:00Z","v":1573,"vw":113.242496},{"c":112.88,"h":113.295,"l":112.88,"n":183,"o":113.09,"t":"2026-10-07T18:00:00Z","v":5254,"vw":113.06783},{"c":113.015,"h":113.26,"l":112.82,"n":27,"o":113.03,"t":"2026-10-07T18:15:00Z","v":1001,"vw":113.08864},{"c":112.955,"h":113.02,"l":112.86,"n":58,"o":113.02,"t":"2026-10-07T18:30:00Z","v":1832,"vw":112.925859},{"c":113.11,"h":113.185,"l":113.11,"n":117,"o":113.14,"t":"2026-10-07T18:45:00Z","v":4448,"vw":113.168939},{"c":113.33,"h":113.44,"l":113.12,"n":131,"o":113.33,"t":"2026-10-07T19:00:00Z","v":3489,"vw":113.301715},{"c":113.735,"h":113.735,"l":113.08,"n":150,"o":113.08,"t":"2026-10-07T19:15:00Z","v":3590,"vw":113.377381},{"c":113.63,"h":113.63,"l":113.58,"n":113,"o":113.63,"t":"2026-10-07T19:30:00Z","v":2042,"vw":113.622958},{"c":113.51,"h":113.81,"l":113.21,"n":814,"o":113.72,"t":"2026-10-07T19:45:00Z","v":19711,"vw":113.540253},{"c":113.33,"h":113.33,"l":113.33,"n":26,"o":113.33,"t":"2026-10-07T20:00:00Z","v":36086,"vw":113.33},{"c":113.22,"h":113.22,"l":113.22,"n":9,"o":113.22,"t":"2026-10-08T13:30:00Z","v":257,"vw":113.22},{"c":112.235,"h":112.41,"l":111.72,"n":456,"o":112.2,"t":"2026-10-08T13:45:00Z","v":8517,"vw":112.096931},{"c":112.76,"h":112.98,"l":112.53,"n":427,"o":112.54,"t":"2026-10-08T14:00:00Z","v":6741,"vw":112.785626},{"c":113.31,"h":113.99,"l":113.2,"n":64,"o":113.21,"t":"2026-10-08T14:15:00Z","v":3665,"vw":113.442324},{"c":112.63,"h":112.63,"l":112.18,"n":207,"o":112.18,"t":"2026-10-08T14:30:00Z","v":1626,"vw":112.474286},{"c":112.575,"h":112.575,"l":112.5625,"n":14,"o":112.5625,"t":"2026-10-08T14:45:00Z","v":909,"vw":112.573424},{"c":112.5525,"h":112.675,"l":112.325,"n":118,"o":112.615,"t":"2026-10-08T15:00:00Z","v":4195,"vw":112.5545},{"c":112.25,"h":112.28,"l":112.25,"n":10,"o":112.26,"t":"2026-10-08T15:15:00Z","v":1021,"vw":112.268299},{"c":112.91,"h":112.96,"l":112.6,"n":182,"o":112.66,"t":"2026-10-08T15:30:00Z","v":5311,"vw":112.703684},{"c":112.84,"h":113.11,"l":112.84,"n":52,"o":113.11,"t":"2026-10-08T15:45:00Z","v":444,"vw":112.93},{"c":112.84,"h":112.845,"l":112.84,"n":21,"o":112.845,"t":"2026-10-08T16:00:00Z","v":894,"vw":112.842},{"c":113.2325,"h":113.94,"l":113.155,"n":243,"o":113.2,"t":"2026-10-08T16:15:00Z","v":5980,"vw":113.507025},{"c":113.095,"h":113.095,"l":113.095,"n":2,"o":113.095,"t":"2026-10-08T16:30:00Z","v":102,"vw":113.095},{"c":113.175,"h":113.175,"l":113.075,"n":30,"o":113.075,"t":"2026-10-08T16:45:00Z","v":758,"vw":113.101},{"c":113.51,"h":113.54,"l":113.01,"n":143,"o":113.205,"t":"2026-10-08T17:00:00Z","v":3658,"vw":113.393545},{"c":113.49,"h":113.6725,"l":113.33,"n":266,"o":113.53,"t":"2026-10-08T17:15:00Z","v":11872,"vw":113.524302},{"c":113.565,"h":113.74,"l":113.43,"n":192,"o":113.47,"t":"2026-10-08T17:30:00Z","v":4639,"vw":113.536634},{"c":113.635,"h":113.76,"l":113.565,"n":38,"o":113.565,"t":"2026-10-08T17:45:00Z","v":1067,"vw":113.63375},{"c":113.56,"h":113.94,"l":113.56,"n":112,"o":113.625,"t":"2026-10-08T18:00:00Z","v":5027,"vw":113.658885},{"c":113.71,"h":113.86,"l":113.54,"n":118,"o":113.68,"t":"2026-10-08T18:15:00Z","v":3090,"vw":113.716786},{"c":113.89,"h":113.89,"l":113.89,"n":28,"o":113.89,"t":"2026-10-08T18:30:00Z","v":631,"vw":113.89},{"c":113.82,"h":114.07,"l":113.715,"n":286,"o":113.715,"t":"2026-10-08T18:45:00Z","v":5417,"vw":113.864312},{"c":114.36,"h":114.36,"l":114.135,"n":125,"o":114.16,"t":"2026-10-08T19:00:00Z","v":3306,"vw":114.232836},{"c":114.37,"h":114.44,"l":114.37,"n":79,"o":114.43,"t":"2026-10-08T19:15:00Z","v":1529,"vw":114.426689},{"c":114.06,"h":114.305,"l":114.05,"n":139,"o":114.305,"t":"2026-10-08T19:30:00Z","v":2357,"vw":114.140429},{"c":114.59,"h":115.09,"l":114.24,"n":694,"o":114.26,"t":"2026-10-08T19:45:00Z","v":17260,"vw":114.631371},{"c":114.6,"h":114.6,"l":114.6,"n":33,"o":114.6,"t":"2026-10-08T20:00:00Z","v":58713,"vw":114.6},{"c":114.32,"h":115.71,"l":114.32,"n":146,"o":114.9,"t":"2026-10-09T13:30:00Z","v":6696,"vw":115.356029},{"c":115.8,"h":115.95,"l":114.185,"n":1183,"o":114.505,"t":"2026-10-09T13:45:00Z","v":15530,"vw":115.298817},{"c":114.99,"h":115.81,"l":114.865,"n":2425,"o":115.67,"t":"2026-10-09T14:00:00Z","v":18572,"vw":115.245196},{"c":114.655,"h":114.655,"l":114.3461,"n":11,"o":114.3461,"t":"2026-10-09T14:30:00Z","v":488,"vw":114.438863},{"c":115.01,"h":115.01,"l":115,"n":36,"o":115,"t":"2026-10-09T14:45:00Z","v":683,"vw":115.005},{"c":114.96,"h":114.96,"l":114.96,"n":3,"o":114.96,"t":"2026-10-09T15:00:00Z","v":156,"vw":114.96},{"c":115.14,"h":115.14,"l":115.14,"n":14,"o":115.14,"t":"2026-10-09T15:15:00Z","v":470,"vw":115.14},{"c":115.12,"h":115.35,"l":115.12,"n":13,"o":115.35,"t":"2026-10-09T15:30:00Z","v":526,"vw":115.282749},{"c":114.58,"h":114.92,"l":114.235,"n":180,"o":114.89,"t":"2026-10-09T16:00:00Z","v":7996,"vw":114.670627},{"c":114.7,"h":114.8,"l":114.695,"n":107,"o":114.75,"t":"2026-10-09T16:15:00Z","v":3986,"vw":114.73036},{"c":114.45,"h":114.695,"l":114.42,"n":50,"o":114.61,"t":"2026-10-09T16:30:00Z","v":2419,"vw":114.512222},{"c":114.57,"h":114.57,"l":114.315,"n":56,"o":114.46,"t":"2026-10-09T16:45:00Z","v":1620,"vw":114.398176},{"c":114.295,"h":114.61,"l":114.29,"n":37,"o":114.29,"t":"2026-10-09T17:00:00Z","v":1097,"vw":114.39875},{"c":114.455,"h":114.72,"l":114.455,"n":48,"o":114.6,"t":"2026-10-09T17:15:00Z","v":1206,"vw":114.574508},{"c":114.43,"h":114.43,"l":114.43,"n":5,"o":114.43,"t":"2026-10-09T17:30:00Z","v":109,"vw":114.43},{"c":114.655,"h":114.655,"l":114.655,"n":3,"o":114.655,"t":"2026-10-09T17:45:00Z","v":117,"vw":114.655},{"c":113.57,"h":114.42,"l":113.43,"n":154,"o":114.42,"t":"2026-10-09T18:00:00Z","v":6752,"vw":114.146261},{"c":112.58,"h":113.1725,"l":112.58,"n":143,"o":113.08,"t":"2026-10-09T18:15:00Z","v":5053,"vw":112.884417},{"c":112.535,"h":112.54,"l":112.48,"n":59,"o":112.48,"t":"2026-10-09T18:30:00Z","v":1116,"vw":112.519299},{"c":112.9,"h":113.39,"l":112.525,"n":213,"o":112.525,"t":"2026-10-09T18:45:00Z","v":15496,"vw":112.834237},{"c":112.93,"h":112.93,"l":112.93,"n":13,"o":112.93,"t":"2026-10-09T19:00:00Z","v":235,"vw":112.93},{"c":113.14,"h":113.6166,"l":112.73,"n":249,"o":112.73,"t":"2026-10-09T19:15:00Z","v":5396,"vw":112.955631},{"c":112.515,"h":113.18,"l":112.51,"n":242,"o":113.055,"t":"2026-10-09T19:30:00Z","v":3916,"vw":112.91851},{"c":111.86,"h":112.51,"l":111.65,"n":535,"o":112.51,"t":"2026-10-09T19:45:00Z","v":15599,"vw":112.141297},{"c":112.02,"h":112.02,"l":112.02,"n":27,"o":112.02,"t":"2026-10-09T20:00:00Z","v":19307,"vw":112.02},{"c":112.02,"h":112.02,"l":112.02,"n":1,"o":112.02,"t":"2026-10-09T20:15:00Z","v":3168,"vw":112.02},{"c":112,"h":112,"l":112,"n":10,"o":112,"t":"2026-10-12T13:30:00Z","v":308,"vw":112},{"c":113.1,"h":114.05,"l":112.48,"n":249,"o":112.48,"t":"2026-10-12T13:45:00Z","v":6621,"vw":113.29629},{"c":112.85,"h":113.05,"l":112.85,"n":20,"o":113.035,"t":"2026-10-12T14:00:00Z","v":1310,"vw":113.003486},{"c":113.31,"h":113.31,"l":112.4401,"n":61,"o":112.4401,"t":"2026-10-12T14:15:00Z","v":1346,"vw":113.01366},{"c":113.835,"h":113.85,"l":113.515,"n":81,"o":113.55,"t":"2026-10-12T14:30:00Z","v":2012,"vw":113.69},{"c":113.605,"h":113.83,"l":113.57,"n":79,"o":113.83,"t":"2026-10-12T14:45:00Z","v":2390,"vw":113.611667},{"c":113.64,"h":113.64,"l":113.64,"n":5,"o":113.64,"t":"2026-10-12T15:00:00Z","v":208,"vw":113.64},{"c":113.9,"h":113.9,"l":113.9,"n":17,"o":113.9,"t":"2026-10-12T15:30:00Z","v":201,"vw":113.9},{"c":114.265,"h":114.265,"l":114.265,"n":10,"o":114.265,"t":"2026-10-12T15:45:00Z","v":337,"vw":114.265},{"c":114.22,"h":114.22,"l":114.22,"n":4,"o":114.22,"t":"2026-10-12T16:00:00Z","v":234,"vw":114.22},{"c":114.585,"h":114.625,"l":114.28,"n":68,"o":114.28,"t":"2026-10-12T16:30:00Z","v":2066,"vw":114.538374},{"c":114.585,"h":114.585,"l":114.585,"n":13,"o":114.585,"t":"2026-10-12T16:45:00Z","v":411,"vw":114.585},{"c":114.585,"h":114.585,"l":114.585,"n":29,"o":114.585,"t":"2026-10-12T17:00:00Z","v":902,"vw":114.585},{"c":114.67,"h":114.67,"l":114.51,"n":90,"o":114.6,"t":"2026-10-12T17:15:00Z","v":1723,"vw":114.569183},{"c":114.63,"h":114.77,"l":114.59,"n":57,"o":114.77,"t":"2026-10-12T17:30:00Z","v":1382,"vw":114.641562},{"c":114.275,"h":114.67,"l":114.21,"n":123,"o":114.67,"t":"2026-10-12T18:00:00Z","v":3942,"vw":114.478602},{"c":114.18,"h":114.18,"l":114.15,"n":40,"o":114.15,"t":"2026-10-12T18:15:00Z","v":522,"vw":114.165},{"c":113.955,"h":114.19,"l":113.955,"n":42,"o":114.19,"t":"2026-10-12T18:30:00Z","v":874,"vw":114.02875},{"c":113.87,"h":113.87,"l":113.745,"n":104,"o":113.82,"t":"2026-10-12T18:45:00Z","v":1690,"vw":113.815},{"c":114.22,"h":114.22,"l":113.86,"n":59,"o":113.86,"t":"2026-10-12T19:00:00Z","v":884,"vw":114.016429},{"c":114.25,"h":114.32,"l":114.22,"n":101,"o":114.22,"t":"2026-10-12T19:15:00Z","v":1785,"vw":114.259278},{"c":114.11,"h":114.26,"l":114.1,"n":60,"o":114.26,"t":"2026-10-12T19:30:00Z","v":1745,"vw":114.173673},{"c":113.21,"h":114.035,"l":113.2,"n":705,"o":114.035,"t":"2026-10-12T19:45:00Z","v":15266,"vw":113.496702},{"c":113.18,"h":113.18,"l":113.18,"n":12,"o":113.18,"t":"2026-10-12T20:00:00Z","v":19212,"vw":113.18},{"c":114.15,"h":114.38,"l":113.35,"n":544,"o":113.7,"t":"2026-10-13T13:30:00Z","v":17280,"vw":113.898274},{"c":114.08,"h":114.29,"l":113.78,"n":761,"o":114.22,"t":"2026-10-13T13:45:00Z","v":12294,"vw":114.046822},{"c":113.78,"h":113.78,"l":113.45,"n":171,"o":113.45,"t":"2026-10-13T14:00:00Z","v":1194,"vw":113.666667},{"c":113.7,"h":113.7,"l":113.39,"n":60,"o":113.39,"t":"2026-10-13T14:15:00Z","v":1862,"vw":113.441667},{"c":113.51,"h":113.64,"l":113.43,"n":54,"o":113.52,"t":"2026-10-13T14:30:00Z","v":3858,"vw":113.500345},{"c":113.63,"h":113.63,"l":112.97,"n":84,"o":113.115,"t":"2026-10-13T14:45:00Z","v":4495,"vw":113.212346},{"c":113.45,"h":113.89,"l":113.33,"n":136,"o":113.89,"t":"2026-10-13T15:00:00Z","v":5813,"vw":113.612801},{"c":112.84,"h":112.965,"l":112.725,"n":75,"o":112.965,"t":"2026-10-13T15:15:00Z","v":2137,"vw":112.781965},{"c":112.695,"h":112.695,"l":112.695,"n":5,"o":112.695,"t":"2026-10-13T15:30:00Z","v":107,"vw":112.695},{"c":113.83,"h":113.92,"l":113.02,"n":172,"o":113.03,"t":"2026-10-13T15:45:00Z","v":9128,"vw":113.403781},{"c":113.865,"h":113.87,"l":113.865,"n":31,"o":113.87,"t":"2026-10-13T16:00:00Z","v":631,"vw":113.8675},{"c":114.29,"h":114.45,"l":113.86,"n":166,"o":113.86,"t":"2026-10-13T16:15:00Z","v":4708,"vw":114.311444},{"c":114.045,"h":114.41,"l":113.995,"n":119,"o":114.41,"t":"2026-10-13T16:30:00Z","v":5188,"vw":114.089303},{"c":114.29,"h":114.29,"l":114.27,"n":41,"o":114.27,"t":"2026-10-13T16:45:00Z","v":579,"vw":114.28},{"c":114.575,"h":114.575,"l":114.19,"n":69,"o":114.19,"t":"2026-10-13T17:00:00Z","v":993,"vw":114.445941},{"c":114.59,"h":114.59,"l":114.43,"n":75,"o":114.48,"t":"2026-10-13T17:15:00Z","v":1324,"vw":114.511851},{"c":114.11,"h":114.59,"l":114.11,"n":170,"o":114.59,"t":"2026-10-13T17:30:00Z","v":6053,"vw":114.279656},{"c":114.51,"h":114.51,"l":114.005,"n":112,"o":114.11,"t":"2026-10-13T17:45:00Z","v":3256,"vw":114.138566},{"c":114.34,"h":114.34,"l":114.27,"n":37,"o":114.3,"t":"2026-10-13T18:00:00Z","v":1637,"vw":114.33},{"c":114.63,"h":115.34,"l":114.55,"n":272,"o":114.65,"t":"2026-10-13T18:15:00Z","v":7846,"vw":114.907411},{"c":114.79,"h":114.82,"l":114.6,"n":93,"o":114.605,"t":"2026-10-13T18:30:00Z","v":2250,"vw":114.680833},{"c":114.63,"h":114.78,"l":114.52,"n":361,"o":114.64,"t":"2026-10-13T18:45:00Z","v":10983,"vw":114.624257},{"c":114.53,"h":114.53,"l":114.25,"n":94,"o":114.25,"t":"2026-10-13T19:00:00Z","v":2809,"vw":114.433909},{"c":114.91,"h":114.91,"l":114.53,"n":154,"o":114.53,"t":"2026-10-13T19:15:00Z","v":5821,"vw":114.601411},{"c":114.965,"h":114.965,"l":114.84,"n":11,"o":114.84,"t":"2026-10-13T19:30:00Z","v":260,"vw":114.9025},{"c":115.595,"h":115.82,"l":114.65,"n":1017,"o":114.65,"t":"2026-10-13T19:45:00Z","v":30269,"vw":115.385994},{"c":115.46,"h":115.46,"l":115.46,"n":18,"o":115.46,"t":"2026-10-13T20:00:00Z","v":22635,"vw":115.46},{"c":113.55,"h":117.27,"l":113.465,"n":361,"o":115.25,"t":"2026-10-14T13:30:00Z","v":12279,"vw":114.72589},{"c":113.04,"h":113.84,"l":113.04,"n":85,"o":113.84,"t":"2026-10-14T13:45:00Z","v":2684,"vw":113.427087},{"c":112.86,"h":113.075,"l":112.76,"n":99,"o":113.075,"t":"2026-10-14T14:00:00Z","v":2964,"vw":112.930021},{"c":112.53,"h":113.12,"l":112.42,"n":107,"o":113.12,"t":"2026-10-14T14:15:00Z","v":3436,"vw":112.714906},{"c":112.855,"h":113.02,"l":112.55,"n":58,"o":112.55,"t":"2026-10-14T14:30:00Z","v":1758,"vw":112.88647},{"c":112.47,"h":112.76,"l":112.13,"n":230,"o":112.57,"t":"2026-10-14T14:45:00Z","v":7622,"vw":112.455633},{"c":112.24,"h":112.31,"l":112.24,"n":24,"o":112.31,"t":"2026-10-14T15:00:00Z","v":823,"vw":112.255025},{"c":111.87,"h":112.57,"l":111.76,"n":227,"o":112.535,"t":"2026-10-14T15:15:00Z","v":7641,"vw":112.336038},{"c":111.5,"h":112.025,"l":111.32,"n":116,"o":111.96,"t":"2026-10-14T15:30:00Z","v":3283,"vw":111.800116},{"c":111.33,"h":111.47,"l":111.21,"n":131,"o":111.47,"t":"2026-10-14T15:45:00Z","v":3942,"vw":111.318728},{"c":111.245,"h":111.245,"l":111.03,"n":65,"o":111.12,"t":"2026-10-14T16:00:00Z","v":1347,"vw":111.11875},{"c":111.12,"h":111.38,"l":111,"n":299,"o":111.245,"t":"2026-10-14T16:15:00Z","v":13912,"vw":111.217128},{"c":111.03,"h":111.03,"l":110.96,"n":20,"o":110.96,"t":"2026-10-14T16:30:00Z","v":413,"vw":110.995},{"c":111.165,"h":111.35,"l":110.91,"n":209,"o":110.91,"t":"2026-10-14T16:45:00Z","v":8622,"vw":111.164816},{"c":110.55,"h":111.64,"l":110.55,"n":171,"o":111.46,"t":"2026-10-14T17:00:00Z","v":5085,"vw":111.122517},{"c":110.68,"h":110.93,"l":110.58,"n":93,"o":110.58,"t":"2026-10-14T17:15:00Z","v":3630,"vw":110.793483},{"c":110.31,"h":110.885,"l":110.14,"n":129,"o":110.885,"t":"2026-10-14T17:30:00Z","v":4449,"vw":110.552519},{"c":110.43,"h":110.785,"l":110.43,"n":142,"o":110.63,"t":"2026-10-14T17:45:00Z","v":3366,"vw":110.664545},{"c":111.015,"h":111.015,"l":110.33,"n":261,"o":110.56,"t":"2026-10-14T18:00:00Z","v":8323,"vw":110.603934},{"c":111.91,"h":112.03,"l":111.05,"n":214,"o":111.25,"t":"2026-10-14T18:15:00Z","v":6718,"vw":111.41198},{"c":111.58,"h":112.0759,"l":111.42,"n":43,"o":111.8,"t":"2026-10-14T18:45:00Z","v":1493,"vw":111.774698},{"c":111.675,"h":111.75,"l":111.31,"n":106,"o":111.32,"t":"2026-10-14T19:00:00Z","v":3125,"vw":111.522321},{"c":111.735,"h":111.85,"l":111.54,"n":53,"o":111.57,"t":"2026-10-14T19:15:00Z","v":2863,"vw":111.698213},{"c":111.5475,"h":111.83,"l":111.48,"n":254,"o":111.63,"t":"2026-10-14T19:30:00Z","v":8287,"vw":111.584972},{"c":112.14,"h":112.32,"l":111.46,"n":735,"o":111.465,"t":"2026-10-14T19:45:00Z","v":23847,"vw":112.125641},{"c":112.08,"h":112.08,"l":112.08,"n":16,"o":112.08,"t":"2026-10-14T20:00:00Z","v":29032,"vw":112.08},{"c":112.88,"h":112.88,"l":112.88,"n":7,"o":112.88,"t":"2026-10-15T13:30:00Z","v":537,"vw":112.88},{"c":111.41,"h":112.12,"l":110.93,"n":93,"o":111.855,"t":"2026-10-15T13:45:00Z","v":4514,"vw":111.430828},{"c":111.18,"h":112,"l":111.01,"n":189,"o":111.525,"t":"2026-10-15T14:00:00Z","v":6915,"vw":111.417629},{"c":111.22,"h":111.76,"l":111.22,"n":32,"o":111.245,"t":"2026-10-15T14:15:00Z","v":1238,"vw":111.39875},{"c":111.54,"h":111.88,"l":111.005,"n":175,"o":111.005,"t":"2026-10-15T14:30:00Z","v":15156,"vw":111.410742},{"c":111.71,"h":111.73,"l":111.54,"n":22,"o":111.54,"t":"2026-10-15T14:45:00Z","v":2171,"vw":111.667659},{"c":111.96,"h":112.0753,"l":111.4301,"n":87,"o":111.4301,"t":"2026-10-15T15:00:00Z","v":4195,"vw":111.762011},{"c":112.13,"h":112.42,"l":111.96,"n":50,"o":111.96,"t":"2026-10-15T15:15:00Z","v":2982,"vw":112.080523},{"c":111.99,"h":111.99,"l":111.99,"n":18,"o":111.99,"t":"2026-10-15T15:30:00Z","v":446,"vw":111.99},{"c":111.7,"h":112.03,"l":111.7,"n":70,"o":112.03,"t":"2026-10-15T15:45:00Z","v":1973,"vw":111.937143},{"c":111.71,"h":111.71,"l":111.3401,"n":41,"o":111.45,"t":"2026-10-15T16:00:00Z","v":1377,"vw":111.606892},{"c":111.785,"h":111.785,"l":111.705,"n":58,"o":111.705,"t":"2026-10-15T16:15:00Z","v":2537,"vw":111.747296},{"c":111.52,"h":111.85,"l":111.52,"n":65,"o":111.85,"t":"2026-10-15T16:30:00Z","v":1019,"vw":111.685},{"c":111.32,"h":111.56,"l":111.32,"n":22,"o":111.56,"t":"2026-10-15T16:45:00Z","v":509,"vw":111.402192},{"c":111.405,"h":111.8299,"l":111.405,"n":26,"o":111.8299,"t":"2026-10-15T17:00:00Z","v":790,"vw":111.554647},{"c":111.07,"h":111.07,"l":111.07,"n":4,"o":111.07,"t":"2026-10-15T17:15:00Z","v":195,"vw":111.07},{"c":111.19,"h":111.19,"l":111.19,"n":36,"o":111.19,"t":"2026-10-15T17:30:00Z","v":684,"vw":111.19},{"c":111,"h":111,"l":111,"n":34,"o":111,"t":"2026-10-15T17:45:00Z","v":840,"vw":111},{"c":110.8,"h":110.8,"l":110.57,"n":51,"o":110.78,"t":"2026-10-15T18:00:00Z","v":2095,"vw":110.771574},{"c":110.36,"h":110.36,"l":110.36,"n":12,"o":110.36,"t":"2026-10-15T18:15:00Z","v":207,"vw":110.36},{"c":110.3375,"h":110.37,"l":110.265,"n":61,"o":110.31,"t":"2026-10-15T18:30:00Z","v":2006,"vw":110.308321},{"c":110.395,"h":110.395,"l":110.2,"n":128,"o":110.29,"t":"2026-10-15T18:45:00Z","v":2538,"vw":110.309545},{"c":109.8,"h":110.31,"l":109.8,"n":144,"o":110.28,"t":"2026-10-15T19:00:00Z","v":2507,"vw":110.081698},{"c":110.11,"h":110.21,"l":110,"n":118,"o":110,"t":"2026-10-15T19:15:00Z","v":2864,"vw":110.102233},{"c":109.32,"h":110.01,"l":109.27,"n":212,"o":110.01,"t":"2026-10-15T19:30:00Z","v":3681,"vw":109.615126},{"c":110.54,"h":110.87,"l":109.31,"n":1086,"o":109.555,"t":"2026-10-15T19:45:00Z","v":31481,"vw":110.140059},{"c":110.59,"h":110.59,"l":110.59,"n":14,"o":110.59,"t":"2026-10-15T20:00:00Z","v":29026,"vw":110.59},{"c":110.75,"h":110.75,"l":110.75,"n":22,"o":110.75,"t":"2026-10-16T12:45:00Z","v":519,"vw":110.75},{"c":110.75,"h":110.75,"l":110.75,"n":1,"o":110.75,"t":"2026-10-16T13:00:00Z","v":496,"vw":110.75},{"c":112.365,"h":112.365,"l":110.99,"n":74,"o":110.99,"t":"2026-10-16T13:30:00Z","v":3536,"vw":111.424731},{"c":112.15,"h":112.3048,"l":111.21,"n":18,"o":112.3048,"t":"2026-10-16T13:45:00Z","v":2518,"vw":111.811368},{"c":112.1,"h":112.1,"l":112.1,"n":26,"o":112.1,"t":"2026-10-16T14:00:00Z","v":523,"vw":112.1},{"c":110.79,"h":111.11,"l":110.79,"n":46,"o":111.11,"t":"2026-10-16T14:15:00Z","v":1369,"vw":110.9925},{"c":109.69,"h":111.44,"l":109.69,"n":131,"o":111.44,"t":"2026-10-16T14:30:00Z","v":4510,"vw":110.569875},{"c":109.97,"h":110.83,"l":109.5,"n":85,"o":109.82,"t":"2026-10-16T14:45:00Z","v":3363,"vw":110.164078},{"c":109.6,"h":109.61,"l":109.6,"n":23,"o":109.61,"t":"2026-10-16T15:00:00Z","v":618,"vw":109.603333},{"c":109.43,"h":109.43,"l":109.43,"n":4,"o":109.43,"t":"2026-10-16T15:15:00Z","v":157,"vw":109.43},{"c":109.38,"h":109.395,"l":109.38,"n":4,"o":109.395,"t":"2026-10-16T15:30:00Z","v":266,"vw":109.385882},{"c":108.7,"h":109.34,"l":108.46,"n":96,"o":109.34,"t":"2026-10-16T15:45:00Z","v":2512,"vw":108.842052},{"c":108.675,"h":108.675,"l":108.675,"n":5,"o":108.675,"t":"2026-10-16T16:00:00Z","v":124,"vw":108.675},{"c":108.27,"h":108.27,"l":108.27,"n":55,"o":108.27,"t":"2026-10-16T16:15:00Z","v":1271,"vw":108.27},{"c":108.3,"h":108.38,"l":108.255,"n":124,"o":108.38,"t":"2026-10-16T16:30:00Z","v":3715,"vw":108.333873},{"c":107.925,"h":108.2,"l":107.925,"n":91,"o":108.2,"t":"2026-10-16T16:45:00Z","v":2416,"vw":108.09},{"c":107.855,"h":107.855,"l":107.57,"n":72,"o":107.57,"t":"2026-10-16T17:00:00Z","v":2951,"vw":107.625},{"c":108.08,"h":108.08,"l":108,"n":22,"o":108,"t":"2026-10-16T17:15:00Z","v":335,"vw":108.04},{"c":107.8,"h":107.86,"l":107.8,"n":37,"o":107.845,"t":"2026-10-16T17:30:00Z","v":1580,"vw":107.846357},{"c":107.54,"h":107.54,"l":107.54,"n":28,"o":107.54,"t":"2026-10-16T17:45:00Z","v":623,"vw":107.54},{"c":107.285,"h":107.29,"l":107.23,"n":36,"o":107.25,"t":"2026-10-16T18:00:00Z","v":1345,"vw":107.270432},{"c":107.33,"h":107.34,"l":107.31,"n":50,"o":107.34,"t":"2026-10-16T18:15:00Z","v":1469,"vw":107.332565},{"c":107.32,"h":107.32,"l":107.3,"n":42,"o":107.32,"t":"2026-10-16T18:30:00Z","v":1638,"vw":107.313099},{"c":107.28,"h":107.46,"l":107.26,"n":137,"o":107.27,"t":"2026-10-16T18:45:00Z","v":3117,"vw":107.309},{"c":107.16,"h":107.415,"l":107.16,"n":80,"o":107.415,"t":"2026-10-16T19:00:00Z","v":2264,"vw":107.290464},{"c":107.448,"h":107.448,"l":107.21,"n":83,"o":107.34,"t":"2026-10-16T19:15:00Z","v":1516,"vw":107.3356},{"c":106.99,"h":107.19,"l":106.84,"n":137,"o":107.19,"t":"2026-10-16T19:30:00Z","v":2723,"vw":107.035},{"c":107.42,"h":107.82,"l":107.2,"n":637,"o":107.29,"t":"2026-10-16T19:45:00Z","v":17607,"vw":107.429059},{"c":107.36,"h":107.36,"l":107.36,"n":21,"o":107.36,"t":"2026-10-16T20:00:00Z","v":31515,"vw":107.36},{"c":107.08,"h":108.435,"l":107.08,"n":22,"o":107.94,"t":"2026-10-19T13:30:00Z","v":740,"vw":107.834504},{"c":106.455,"h":108.045,"l":106.455,"n":331,"o":107.25,"t":"2026-10-19T13:45:00Z","v":10154,"vw":107.209353},{"c":106.6,"h":107.01,"l":106.53,"n":571,"o":106.84,"t":"2026-10-19T14:00:00Z","v":7369,"vw":106.756323},{"c":106.59,"h":106.59,"l":106.15,"n":24,"o":106.15,"t":"2026-10-19T14:15:00Z","v":742,"vw":106.357547},{"c":106.43,"h":106.43,"l":106.14,"n":69,"o":106.15,"t":"2026-10-19T14:30:00Z","v":2034,"vw":106.239122},{"c":106.995,"h":106.995,"l":106.76,"n":44,"o":106.76,"t":"2026-10-19T14:45:00Z","v":2117,"vw":106.979068},{"c":107.17,"h":107.54,"l":106.84,"n":138,"o":107,"t":"2026-10-19T15:00:00Z","v":11136,"vw":107.037344},{"c":107.365,"h":107.365,"l":107.11,"n":58,"o":107.3025,"t":"2026-10-19T15:15:00Z","v":2765,"vw":107.298988},{"c":107.65,"h":107.65,"l":107.65,"n":1,"o":107.65,"t":"2026-10-19T15:30:00Z","v":100,"vw":107.65},{"c":107.205,"h":107.65,"l":107.205,"n":64,"o":107.65,"t":"2026-10-19T15:45:00Z","v":1499,"vw":107.321111},{"c":106.895,"h":107.205,"l":106.895,"n":32,"o":107.205,"t":"2026-10-19T16:00:00Z","v":595,"vw":107.003333},{"c":106.895,"h":106.895,"l":106.895,"n":27,"o":106.895,"t":"2026-10-19T16:15:00Z","v":340,"vw":106.895},{"c":106.86,"h":106.86,"l":106.66,"n":46,"o":106.66,"t":"2026-10-19T16:30:00Z","v":1159,"vw":106.834555},{"c":106.86,"h":106.86,"l":106.86,"n":5,"o":106.86,"t":"2026-10-19T16:45:00Z","v":122,"vw":106.86},{"c":106.835,"h":106.835,"l":106.62,"n":45,"o":106.66,"t":"2026-10-19T17:00:00Z","v":873,"vw":106.740797},{"c":106.61,"h":106.61,"l":106.61,"n":24,"o":106.61,"t":"2026-10-19T17:15:00Z","v":366,"vw":106.61},{"c":106.77,"h":106.77,"l":106.535,"n":58,"o":106.7,"t":"2026-10-19T17:30:00Z","v":1304,"vw":106.669424},{"c":106.815,"h":106.86,"l":106.71,"n":96,"o":106.72,"t":"2026-10-19T17:45:00Z","v":3042,"vw":106.742188},{"c":106.59,"h":106.805,"l":106.59,"n":18,"o":106.805,"t":"2026-10-19T18:00:00Z","v":1454,"vw":106.779188},{"c":106.725,"h":106.815,"l":106.545,"n":156,"o":106.66,"t":"2026-10-19T18:15:00Z","v":5554,"vw":106.665642},{"c":106.685,"h":106.8575,"l":106.6,"n":101,"o":106.83,"t":"2026-10-19T18:30:00Z","v":5850,"vw":106.771006},{"c":106.59,"h":106.65,"l":106.59,"n":82,"o":106.65,"t":"2026-10-19T18:45:00Z","v":1711,"vw":106.636875},{"c":106.51,"h":106.795,"l":106.51,"n":136,"o":106.795,"t":"2026-10-19T19:00:00Z","v":2761,"vw":106.64163},{"c":106.73,"h":106.77,"l":106.5,"n":112,"o":106.71,"t":"2026-10-19T19:15:00Z","v":2412,"vw":106.675},{"c":106.4755,"h":106.92,"l":106.4755,"n":220,"o":106.775,"t":"2026-10-19T19:30:00Z","v":5591,"vw":106.738506},{"c":106.51,"h":106.555,"l":106.04,"n":795,"o":106.46,"t":"2026-10-19T19:45:00Z","v":23275,"vw":106.378063},{"c":106.49,"h":106.49,"l":106.49,"n":23,"o":106.49,"t":"2026-10-19T20:00:00Z","v":18636,"vw":106.49},{"c":106.14,"h":107.02,"l":106.135,"n":265,"o":106.31,"t":"2026-10-20T13:30:00Z","v":7880,"vw":106.447456},{"c":105.48,"h":106.657,"l":105.3,"n":344,"o":106.59,"t":"2026-10-20T13:45:00Z","v":11075,"vw":105.791871},{"c":105.55,"h":106.25,"l":105.22,"n":336,"o":106.25,"t":"2026-10-20T14:00:00Z","v":9869,"vw":105.513148},{"c":107,"h":107.235,"l":105.7,"n":140,"o":105.7,"t":"2026-10-20T14:15:00Z","v":12804,"vw":105.984717},{"c":107,"h":107.2,"l":106.44,"n":270,"o":107,"t":"2026-10-20T14:30:00Z","v":19277,"vw":106.878074},{"c":106.75,"h":107,"l":106.75,"n":125,"o":107,"t":"2026-10-20T14:45:00Z","v":6862,"vw":106.882301},{"c":106.52,"h":106.85,"l":106.52,"n":82,"o":106.76,"t":"2026-10-20T15:00:00Z","v":2310,"vw":106.718113},{"c":106.69,"h":106.88,"l":106.69,"n":12,"o":106.88,"t":"2026-10-20T15:15:00Z","v":304,"vw":106.785},{"c":106.57,"h":106.85,"l":106.41,"n":130,"o":106.415,"t":"2026-10-20T15:30:00Z","v":4048,"vw":106.661097},{"c":106.635,"h":106.635,"l":106.48,"n":35,"o":106.48,"t":"2026-10-20T15:45:00Z","v":1835,"vw":106.537259},{"c":106.605,"h":106.605,"l":106.4,"n":74,"o":106.4,"t":"2026-10-20T16:00:00Z","v":2207,"vw":106.580512},{"c":106.5,"h":106.5,"l":106.19,"n":59,"o":106.21,"t":"2026-10-20T16:15:00Z","v":1712,"vw":106.2725},{"c":106.44,"h":106.7,"l":106.44,"n":104,"o":106.44,"t":"2026-10-20T16:30:00Z","v":5255,"vw":106.550415},{"c":106.245,"h":106.6943,"l":106.22,"n":77,"o":106.6943,"t":"2026-10-20T16:45:00Z","v":2571,"vw":106.452924},{"c":106.12,"h":106.12,"l":106.12,"n":6,"o":106.12,"t":"2026-10-20T17:00:00Z","v":135,"vw":106.12},{"c":106.55,"h":106.55,"l":106.335,"n":47,"o":106.335,"t":"2026-10-20T17:15:00Z","v":2354,"vw":106.371607},{"c":106.71,"h":106.715,"l":106.45,"n":49,"o":106.55,"t":"2026-10-20T17:30:00Z","v":1362,"vw":106.627857},{"c":106.69,"h":106.8,"l":106.69,"n":37,"o":106.75,"t":"2026-10-20T17:45:00Z","v":1525,"vw":106.736443},{"c":107.075,"h":107.15,"l":106.79,"n":198,"o":106.79,"t":"2026-10-20T18:00:00Z","v":11100,"vw":106.955824},{"c":106.795,"h":107,"l":106.77,"n":104,"o":106.98,"t":"2026-10-20T18:15:00Z","v":2521,"vw":106.856773},{"c":106.885,"h":106.885,"l":106.75,"n":63,"o":106.88,"t":"2026-10-20T18:30:00Z","v":2059,"vw":106.821581},{"c":106.855,"h":106.9,"l":106.75,"n":127,"o":106.78,"t":"2026-10-20T18:45:00Z","v":5805,"vw":106.863397},{"c":107,"h":107.44,"l":107,"n":286,"o":107,"t":"2026-10-20T19:00:00Z","v":12008,"vw":107.138915},{"c":107,"h":107.125,"l":106.83,"n":87,"o":107.125,"t":"2026-10-20T19:15:00Z","v":5292,"vw":107.001394},{"c":106.82,"h":107.12,"l":106.76,"n":230,"o":107.03,"t":"2026-10-20T19:30:00Z","v":5852,"vw":106.993517},{"c":106.83,"h":107.155,"l":106.78,"n":807,"o":106.975,"t":"2026-10-20T19:45:00Z","v":25963,"vw":106.97881},{"c":106.81,"h":106.81,"l":106.81,"n":17,"o":106.81,"t":"2026-10-20T20:00:00Z","v":26883,"vw":106.81},{"c":106.99,"h":108.335,"l":106.68,"n":380,"o":106.98,"t":"2026-10-21T13:30:00Z","v":20243,"vw":107.091539},{"c":106.78,"h":107,"l":106.16,"n":159,"o":106.96,"t":"2026-10-21T13:45:00Z","v":6419,"vw":106.86683},{"c":106.31,"h":106.53,"l":106.3,"n":37,"o":106.53,"t":"2026-10-21T14:00:00Z","v":1297,"vw":106.365867},{"c":106.4,"h":106.64,"l":106.05,"n":286,"o":106.215,"t":"2026-10-21T14:15:00Z","v":9168,"vw":106.334415},{"c":106.625,"h":106.925,"l":106.48,"n":106,"o":106.48,"t":"2026-10-21T14:30:00Z","v":3115,"vw":106.653214},{"c":106.64,"h":106.93,"l":106.5,"n":227,"o":106.5,"t":"2026-10-21T14:45:00Z","v":4638,"vw":106.756553},{"c":106.65,"h":106.74,"l":106.64,"n":46,"o":106.74,"t":"2026-10-21T15:00:00Z","v":642,"vw":106.676667},{"c":106.63,"h":106.63,"l":106.605,"n":6,"o":106.605,"t":"2026-10-21T15:15:00Z","v":210,"vw":106.6175},{"c":107.025,"h":107.115,"l":107.02,"n":77,"o":107.03,"t":"2026-10-21T15:30:00Z","v":2211,"vw":107.048889},{"c":107.02,"h":107.02,"l":107.02,"n":13,"o":107.02,"t":"2026-10-21T15:45:00Z","v":406,"vw":107.02},{"c":107.3,"h":107.3,"l":106.9,"n":330,"o":107,"t":"2026-10-21T16:00:00Z","v":10651,"vw":107.053338},{"c":107.325,"h":107.325,"l":107.24,"n":80,"o":107.24,"t":"2026-10-21T16:15:00Z","v":2212,"vw":107.276667},{"c":107.48,"h":107.54,"l":107.105,"n":223,"o":107.324,"t":"2026-10-21T16:30:00Z","v":6664,"vw":107.296335},{"c":107.3,"h":107.48,"l":107.3,"n":121,"o":107.33,"t":"2026-10-21T16:45:00Z","v":3280,"vw":107.382857},{"c":107.32,"h":107.37,"l":107.32,"n":127,"o":107.37,"t":"2026-10-21T17:00:00Z","v":4852,"vw":107.32676},{"c":107.31,"h":107.31,"l":107.17,"n":89,"o":107.28,"t":"2026-10-21T17:15:00Z","v":1202,"vw":107.265},{"c":107.02,"h":107.26,"l":107.02,"n":134,"o":107.18,"t":"2026-10-21T17:30:00Z","v":2660,"vw":107.174982},{"c":106.94,"h":107.12,"l":106.92,"n":148,"o":107.12,"t":"2026-10-21T17:45:00Z","v":7004,"vw":107.029541},{"c":106.865,"h":107.07,"l":106.865,"n":106,"o":106.965,"t":"2026-10-21T18:00:00Z","v":4661,"vw":106.979959},{"c":106.47,"h":106.865,"l":106.4675,"n":154,"o":106.865,"t":"2026-10-21T18:15:00Z","v":4421,"vw":106.673609},{"c":106.909,"h":106.909,"l":106.53,"n":128,"o":106.53,"t":"2026-10-21T18:30:00Z","v":3921,"vw":106.702685},{"c":105.59,"h":106.7353,"l":105.59,"n":173,"o":106.7353,"t":"2026-10-21T18:45:00Z","v":4918,"vw":106.353469},{"c":105.135,"h":105.835,"l":104.9,"n":107,"o":105.835,"t":"2026-10-21T19:00:00Z","v":1563,"vw":105.28375},{"c":105.94,"h":105.94,"l":105.07,"n":165,"o":105.07,"t":"2026-10-21T19:15:00Z","v":3760,"vw":105.39525},{"c":106.16,"h":106.16,"l":105.885,"n":230,"o":106.04,"t":"2026-10-21T19:30:00Z","v":5361,"vw":106.00234},{"c":106.51,"h":106.585,"l":105,"n":1510,"o":106.025,"t":"2026-10-21T19:45:00Z","v":70665,"vw":105.820098},{"c":106.59,"h":106.59,"l":106.47,"n":26,"o":106.47,"t":"2026-10-21T20:00:00Z","v":47539,"vw":106.588189},{"c":111.525,"h":113.6,"l":110.59,"n":211,"o":112.39,"t":"2026-10-22T13:30:00Z","v":9006,"vw":112.149441},{"c":112.97,"h":112.97,"l":110.77,"n":1015,"o":110.92,"t":"2026-10-22T13:45:00Z","v":20512,"vw":112.247735},{"c":112.06,"h":113.5,"l":112.06,"n":453,"o":113.15,"t":"2026-10-22T14:00:00Z","v":12915,"vw":113.134252},{"c":110.27,"h":112.24,"l":109.72,"n":184,"o":111.71,"t":"2026-10-22T14:15:00Z","v":5002,"vw":111.006039},{"c":110.07,"h":111.26,"l":110.07,"n":316,"o":110.9,"t":"2026-10-22T14:30:00Z","v":6688,"vw":110.697237},{"c":109.48,"h":110.42,"l":108.76,"n":277,"o":109.756,"t":"2026-10-22T14:45:00Z","v":7047,"vw":109.90947},{"c":109.475,"h":109.54,"l":109.475,"n":26,"o":109.48,"t":"2026-10-22T15:00:00Z","v":674,"vw":109.494475},{"c":108.525,"h":110.11,"l":108.51,"n":215,"o":109.505,"t":"2026-10-22T15:15:00Z","v":7238,"vw":109.359018},{"c":108.046,"h":108.046,"l":107.91,"n":93,"o":107.91,"t":"2026-10-22T15:30:00Z","v":2261,"vw":107.9372},{"c":107.11,"h":108.4551,"l":107.11,"n":243,"o":108.19,"t":"2026-10-22T15:45:00Z","v":7413,"vw":107.988024},{"c":107.76,"h":108.275,"l":106.5,"n":258,"o":107.32,"t":"2026-10-22T16:00:00Z","v":7291,"vw":107.581769},{"c":108.25,"h":109.6,"l":107.31,"n":509,"o":108.06,"t":"2026-10-22T16:15:00Z","v":23012,"vw":108.599724},{"c":108.6,"h":108.96,"l":108.23,"n":157,"o":108.84,"t":"2026-10-22T16:30:00Z","v":4719,"vw":108.657394},{"c":109.73,"h":109.73,"l":108.135,"n":170,"o":108.55,"t":"2026-10-22T16:45:00Z","v":5132,"vw":108.908621},{"c":109.01,"h":109.47,"l":109.01,"n":70,"o":109.47,"t":"2026-10-22T17:00:00Z","v":1727,"vw":109.236452},{"c":109.27,"h":109.8056,"l":108.49,"n":149,"o":109.01,"t":"2026-10-22T17:15:00Z","v":4078,"vw":109.248297},{"c":109.67,"h":109.97,"l":109.31,"n":217,"o":109.32,"t":"2026-10-22T17:30:00Z","v":5654,"vw":109.667009},{"c":110.105,"h":110.655,"l":109.39,"n":291,"o":109.73,"t":"2026-10-22T17:45:00Z","v":8785,"vw":109.935476},{"c":110.115,"h":110.115,"l":109.62,"n":141,"o":110.105,"t":"2026-10-22T18:00:00Z","v":3393,"vw":109.909703},{"c":110.42,"h":111.435,"l":109.69,"n":286,"o":109.92,"t":"2026-10-22T18:15:00Z","v":8353,"vw":110.361567},{"c":109.42,"h":110.54,"l":109.37,"n":164,"o":110.23,"t":"2026-10-22T18:30:00Z","v":4768,"vw":110.106428},{"c":109.97,"h":110.5,"l":109.42,"n":446,"o":109.98,"t":"2026-10-22T18:45:00Z","v":13667,"vw":110.130875},{"c":111,"h":111.01,"l":110.01,"n":259,"o":110.01,"t":"2026-10-22T19:00:00Z","v":10418,"vw":110.317099},{"c":111.195,"h":111.51,"l":110.53,"n":152,"o":110.7,"t":"2026-10-22T19:15:00Z","v":3478,"vw":111.041071},{"c":112.395,"h":112.65,"l":110.71,"n":427,"o":111.195,"t":"2026-10-22T19:30:00Z","v":11306,"vw":111.708724},{"c":111.85,"h":113.275,"l":111.84,"n":1529,"o":112.17,"t":"2026-10-22T19:45:00Z","v":43613,"vw":112.53464},{"c":111.99,"h":111.99,"l":111.99,"n":26,"o":111.99,"t":"2026-10-22T20:00:00Z","v":36732,"vw":111.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7070279531573904,"strike":136.19813645617398,"iv":0.5036149563341739,"gamma":0.011100945375634564,"theta":-0.049342171815419784,"vega":0.055235356257105434,"rho":0.007931642153296425,"breakevenPct":22.247668907341158},{"delta":0.15,"premium":0.7128197320341048,"strike":123.49573690621193,"iv":0.30427308160779537,"gamma":0.02436065773447016,"theta":-0.0394068209500609,"vega":0.07268148599269185,"rho":0.011961670138898184,"breakevenPct":10.910399712694028},{"delta":0.2,"premium":0.9411997563946407,"strike":120.45066991473813,"iv":0.27790280146163215,"gamma":0.031973325213154685,"theta":-0.044278928136419,"vega":0.08802862362971986,"rho":0.01599150646140491,"breakevenPct":8.395276070303389},{"delta":0.25,"premium":1.3579446064139942,"strike":118.96501457725948,"iv":0.2824868804664723,"gamma":0.034362682215743436,"theta":-0.05046472303206997,"vega":0.09704810495626823,"rho":0.020033461428310556,"breakevenPct":7.44080648600185},{"delta":0.3,"premium":1.8074101068999027,"strike":117.75024295432459,"iv":0.2924480077745384,"gamma":0.035844703595724,"theta":-0.056878717201166176,"vega":0.10496841593780369,"rho":0.024077521511848877,"breakevenPct":6.757436432917666},{"delta":0.35,"premium":2.2568756073858114,"strike":116.5354713313897,"iv":0.3024091350826045,"gamma":0.037326724975704564,"theta":-0.06329271137026239,"vega":0.11288872691933916,"rho":0.028121581595387198,"breakevenPct":6.074066379833482},{"delta":0.4,"premium":2.70634110787172,"strike":115.32069970845481,"iv":0.31237026239067056,"gamma":0.03880874635568513,"theta":-0.06970670553935861,"vega":0.12080903790087463,"rho":0.03216564167892553,"breakevenPct":5.390696326749298},{"delta":0.45,"premium":3.348655352480418,"strike":114.03916449086162,"iv":0.3205344125326371,"gamma":0.03848898172323759,"theta":-0.0728220365535248,"vega":0.12265018276762402,"rho":0.03611446796687677,"breakevenPct":4.819912352301137},{"delta":0.5,"premium":4.0601436031331595,"strike":112.73368146214099,"iv":0.3280539947780679,"gamma":0.03752292428198433,"theta":-0.07475415143603133,"vega":0.12231075718015666,"rho":0.04002913430641091,"breakevenPct":4.289512514755029},{"delta":0.55,"premium":4.771631853785902,"strike":111.42819843342036,"iv":0.3355735770234987,"gamma":0.03655686684073107,"theta":-0.07668626631853787,"vega":0.12197133159268929,"rho":0.04394380064594506,"breakevenPct":3.7591126772089205},{"delta":0.6,"premium":5.483120104438642,"strike":110.12271540469973,"iv":0.34309315926892947,"gamma":0.035590809399477806,"theta":-0.07861838120104438,"vega":0.12163190600522193,"rho":0.047858466985479194,"breakevenPct":3.228712839662813},{"delta":0.65,"premium":6.673267663043478,"strike":108.46127717391305,"iv":0.35570971467391305,"gamma":0.03263797554347826,"theta":-0.07729205163043477,"vega":0.11492194293478261,"rho":0.051454070397766,"breakevenPct":2.807880022284602},{"delta":0.7,"premium":7.913077445652172,"strike":106.76290760869566,"iv":0.36885509510869563,"gamma":0.029479008152173917,"theta":-0.07562764945652173,"vega":0.10755101902173914,"rho":0.05501657015093442,"breakevenPct":2.3984150855860635},{"delta":0.75,"premium":9.15288722826087,"strike":105.06453804347827,"iv":0.38200047554347827,"gamma":0.026320040760869565,"theta":-0.0739632472826087,"vega":0.10018009510869566,"rho":0.05857906990410285,"breakevenPct":1.9889501488875243},{"delta":0.8,"premium":11.36551906779661,"strike":102.45233050847457,"iv":0.406651906779661,"gamma":0.021767055084745763,"theta":-0.06895752118644068,"vega":0.08711069915254237,"rho":0.061410861736768727,"breakevenPct":1.6321542783027005},{"delta":0.85,"premium":13.73777777777777,"strike":99.6837606837607,"iv":0.43300547008547,"gamma":0.01710153846153847,"theta":-0.06349794871794873,"vega":0.07344649572649575,"rho":0.06411854176721477,"breakevenPct":1.2782734722193676},{"delta":0.9,"premium":17.626666666666665,"strike":95.41025641025641,"iv":0.47497128205128203,"gamma":0.01171692307692308,"theta":-0.05401076923076924,"vega":0.05515589743589745,"rho":0.0656343336640931,"breakevenPct":0.9348362147719282}],"put":[{"delta":0.1,"premium":0.7960825619464421,"strike":94.6082561946442,"iv":0.5029952729790835,"gamma":0.01112814403689804,"theta":-0.04662705474047853,"vega":0.05541442802164504,"rho":-0.009821905847102156,"breakevenPct":16.231651368249157},{"delta":0.15,"premium":1.0559544658493871,"strike":100.37653239929948,"iv":0.40547285464098076,"gamma":0.01810245183887916,"theta":-0.049115761821366025,"vega":0.07311190893169878,"rho":-0.014676922603359384,"breakevenPct":11.312994076747836},{"delta":0.2,"premium":1.5266199649737304,"strike":102.56567425569177,"iv":0.40240805604203156,"gamma":0.02160507880910683,"theta":-0.05734693520140105,"vega":0.08655323992994747,"rho":-0.01960188082590887,"breakevenPct":9.778503178214084},{"delta":0.25,"premium":1.9972854640980735,"strike":104.75481611208406,"iv":0.39934325744308236,"gamma":0.0251077057793345,"theta":-0.06557810858143608,"vega":0.09999457092819615,"rho":-0.024526839048458357,"breakevenPct":8.24401227968033},{"delta":0.3,"premium":2.450636942675159,"strike":106.57112526539278,"iv":0.3844513800424629,"gamma":0.02835944798301486,"theta":-0.06725414012738853,"vega":0.10784734607218684,"rho":-0.029435442668996625,"breakevenPct":7.026977120530737},{"delta":0.35,"premium":2.9018046709129512,"strike":108.34041047416844,"iv":0.3680677990092003,"gamma":0.03157954706298655,"theta":-0.06810339702760085,"vega":0.11499525831564049,"rho":-0.03434198354693889,"breakevenPct":5.849981424006172},{"delta":0.4,"premium":3.3628759398496246,"strike":110.08324382384532,"iv":0.3522388292158969,"gamma":0.034656605800214825,"theta":-0.06877513426423201,"vega":0.1217249731471536,"rho":-0.039251903957628086,"breakevenPct":4.705448804361366},{"delta":0.45,"premium":3.9737781954887224,"strike":111.42588614393125,"iv":0.3448005907626208,"gamma":0.035569602577873255,"theta":-0.06676117078410311,"vega":0.12212776584317939,"rho":-0.04421295342826286,"breakevenPct":4.0520511220264845},{"delta":0.5,"premium":4.58468045112782,"strike":112.76852846401718,"iv":0.3373623523093448,"gamma":0.036482599355531685,"theta":-0.06474720730397422,"vega":0.12253055853920516,"rho":-0.04917400289889764,"breakevenPct":3.3986534396916035},{"delta":0.55,"premium":5.195582706766919,"strike":114.11117078410312,"iv":0.32992411385606873,"gamma":0.03739559613319012,"theta":-0.06273324382384533,"vega":0.12293335123523094,"rho":-0.054135052369532415,"breakevenPct":2.745255757356721},{"delta":0.6,"premium":5.850705252918288,"strike":115.41099221789884,"iv":0.32115311284046694,"gamma":0.037580787937743186,"theta":-0.059098443579766534,"vega":0.12057786964980545,"rho":-0.059108227285364814,"breakevenPct":2.169580350941553},{"delta":0.65,"premium":6.592436770428017,"strike":116.62694552529183,"iv":0.3097717898832685,"gamma":0.036340515564202334,"theta":-0.05228910505836575,"vega":0.11282008754863812,"rho":-0.06410515085421743,"breakevenPct":1.7461302304993118},{"delta":0.7,"premium":7.334168287937743,"strike":117.84289883268482,"iv":0.2983904669260701,"gamma":0.035100243190661476,"theta":-0.04547976653696498,"vega":0.10506230544747082,"rho":-0.06910207442307005,"breakevenPct":1.3226801100570713},{"delta":0.75,"premium":8.075899805447472,"strike":119.05885214007782,"iv":0.28700914396887156,"gamma":0.03385997081712062,"theta":-0.038670428015564196,"vega":0.0973045233463035,"rho":-0.07409899799192267,"breakevenPct":0.8992299896148299},{"delta":0.8,"premium":8.955305989583335,"strike":120.36783854166667,"iv":0.275066015625,"gamma":0.03161992187499999,"theta":-0.03109733072916665,"vega":0.0872684895833333,"rho":-0.07917178979048654,"breakevenPct":0.5432323291514132},{"delta":0.85,"premium":10.306217447916667,"strike":121.99544270833333,"iv":0.261198828125,"gamma":0.025955859375,"theta":-0.020908528645833334,"vega":0.06942994791666668,"rho":-0.08450441349080484,"breakevenPct":0.4182444210048548},{"delta":0.9,"premium":11.657128906250001,"strike":123.623046875,"iv":0.247331640625,"gamma":0.020291796874999997,"theta":-0.010719726562499993,"vega":0.05159140624999999,"rho":-0.08983703719112317,"breakevenPct":0.2932565128582962}]},"raw":{"call":[{"delta":0.1,"premium":0.7070279531573904,"strike":136.19813645617398,"iv":0.5036149563341739,"gamma":0.011100945375634564,"theta":-0.049342171815419784,"vega":0.055235356257105434,"rho":0.007931642153296425,"breakevenPct":22.247668907341158},{"delta":0.15,"premium":0.7128197320341048,"strike":123.49573690621193,"iv":0.30427308160779537,"gamma":0.02436065773447016,"theta":-0.0394068209500609,"vega":0.07268148599269185,"rho":0.011961670138898184,"breakevenPct":10.910399712694028},{"delta":0.2,"premium":0.9411997563946407,"strike":120.45066991473813,"iv":0.27790280146163215,"gamma":0.031973325213154685,"theta":-0.044278928136419,"vega":0.08802862362971986,"rho":0.01599150646140491,"breakevenPct":8.395276070303389},{"delta":0.25,"premium":1.3579446064139942,"strike":118.96501457725948,"iv":0.2824868804664723,"gamma":0.034362682215743436,"theta":-0.05046472303206997,"vega":0.09704810495626823,"rho":0.020033461428310556,"breakevenPct":7.44080648600185},{"delta":0.3,"premium":1.8074101068999027,"strike":117.75024295432459,"iv":0.2924480077745384,"gamma":0.035844703595724,"theta":-0.056878717201166176,"vega":0.10496841593780369,"rho":0.024077521511848877,"breakevenPct":6.757436432917666},{"delta":0.35,"premium":2.2568756073858114,"strike":116.5354713313897,"iv":0.3024091350826045,"gamma":0.037326724975704564,"theta":-0.06329271137026239,"vega":0.11288872691933916,"rho":0.028121581595387198,"breakevenPct":6.074066379833482},{"delta":0.4,"premium":2.70634110787172,"strike":115.32069970845481,"iv":0.31237026239067056,"gamma":0.03880874635568513,"theta":-0.06970670553935861,"vega":0.12080903790087463,"rho":0.03216564167892553,"breakevenPct":5.390696326749298},{"delta":0.45,"premium":3.348655352480418,"strike":114.03916449086162,"iv":0.3205344125326371,"gamma":0.03848898172323759,"theta":-0.0728220365535248,"vega":0.12265018276762402,"rho":0.03611446796687677,"breakevenPct":4.819912352301137},{"delta":0.5,"premium":4.0601436031331595,"strike":112.73368146214099,"iv":0.3280539947780679,"gamma":0.03752292428198433,"theta":-0.07475415143603133,"vega":0.12231075718015666,"rho":0.04002913430641091,"breakevenPct":4.289512514755029},{"delta":0.55,"premium":4.771631853785902,"strike":111.42819843342036,"iv":0.3355735770234987,"gamma":0.03655686684073107,"theta":-0.07668626631853787,"vega":0.12197133159268929,"rho":0.04394380064594506,"breakevenPct":3.7591126772089205},{"delta":0.6,"premium":5.483120104438642,"strike":110.12271540469973,"iv":0.34309315926892947,"gamma":0.035590809399477806,"theta":-0.07861838120104438,"vega":0.12163190600522193,"rho":0.047858466985479194,"breakevenPct":3.228712839662813},{"delta":0.65,"premium":6.673267663043478,"strike":108.46127717391305,"iv":0.35570971467391305,"gamma":0.03263797554347826,"theta":-0.07729205163043477,"vega":0.11492194293478261,"rho":0.051454070397766,"breakevenPct":2.807880022284602},{"delta":0.7,"premium":7.913077445652172,"strike":106.76290760869566,"iv":0.36885509510869563,"gamma":0.029479008152173917,"theta":-0.07562764945652173,"vega":0.10755101902173914,"rho":0.05501657015093442,"breakevenPct":2.3984150855860635},{"delta":0.75,"premium":9.15288722826087,"strike":105.06453804347827,"iv":0.38200047554347827,"gamma":0.026320040760869565,"theta":-0.0739632472826087,"vega":0.10018009510869566,"rho":0.05857906990410285,"breakevenPct":1.9889501488875243},{"delta":0.8,"premium":11.36551906779661,"strike":102.45233050847457,"iv":0.406651906779661,"gamma":0.021767055084745763,"theta":-0.06895752118644068,"vega":0.08711069915254237,"rho":0.061410861736768727,"breakevenPct":1.6321542783027005},{"delta":0.85,"premium":13.73777777777777,"strike":99.6837606837607,"iv":0.43300547008547,"gamma":0.01710153846153847,"theta":-0.06349794871794873,"vega":0.07344649572649575,"rho":0.06411854176721477,"breakevenPct":1.2782734722193676},{"delta":0.9,"premium":17.626666666666665,"strike":95.41025641025641,"iv":0.47497128205128203,"gamma":0.01171692307692308,"theta":-0.05401076923076924,"vega":0.05515589743589745,"rho":0.0656343336640931,"breakevenPct":0.9348362147719282}],"put":[{"delta":0.1,"premium":0.7960825619464421,"strike":94.6082561946442,"iv":0.5029952729790835,"gamma":0.01112814403689804,"theta":-0.04662705474047853,"vega":0.05541442802164504,"rho":-0.009821905847102156,"breakevenPct":16.231651368249157},{"delta":0.15,"premium":1.0559544658493871,"strike":100.37653239929948,"iv":0.40547285464098076,"gamma":0.01810245183887916,"theta":-0.049115761821366025,"vega":0.07311190893169878,"rho":-0.014676922603359384,"breakevenPct":11.312994076747836},{"delta":0.2,"premium":1.5266199649737304,"strike":102.56567425569177,"iv":0.40240805604203156,"gamma":0.02160507880910683,"theta":-0.05734693520140105,"vega":0.08655323992994747,"rho":-0.01960188082590887,"breakevenPct":9.778503178214084},{"delta":0.25,"premium":1.9972854640980735,"strike":104.75481611208406,"iv":0.39934325744308236,"gamma":0.0251077057793345,"theta":-0.06557810858143608,"vega":0.09999457092819615,"rho":-0.024526839048458357,"breakevenPct":8.24401227968033},{"delta":0.3,"premium":2.450636942675159,"strike":106.57112526539278,"iv":0.3844513800424629,"gamma":0.02835944798301486,"theta":-0.06725414012738853,"vega":0.10784734607218684,"rho":-0.029435442668996625,"breakevenPct":7.026977120530737},{"delta":0.35,"premium":2.9018046709129512,"strike":108.34041047416844,"iv":0.3680677990092003,"gamma":0.03157954706298655,"theta":-0.06810339702760085,"vega":0.11499525831564049,"rho":-0.03434198354693889,"breakevenPct":5.849981424006172},{"delta":0.4,"premium":3.3628759398496246,"strike":110.08324382384532,"iv":0.3522388292158969,"gamma":0.034656605800214825,"theta":-0.06877513426423201,"vega":0.1217249731471536,"rho":-0.039251903957628086,"breakevenPct":4.705448804361366},{"delta":0.45,"premium":3.9737781954887224,"strike":111.42588614393125,"iv":0.3448005907626208,"gamma":0.035569602577873255,"theta":-0.06676117078410311,"vega":0.12212776584317939,"rho":-0.04421295342826286,"breakevenPct":4.0520511220264845},{"delta":0.5,"premium":4.58468045112782,"strike":112.76852846401718,"iv":0.3373623523093448,"gamma":0.036482599355531685,"theta":-0.06474720730397422,"vega":0.12253055853920516,"rho":-0.04917400289889764,"breakevenPct":3.3986534396916035},{"delta":0.55,"premium":5.195582706766919,"strike":114.11117078410312,"iv":0.32992411385606873,"gamma":0.03739559613319012,"theta":-0.06273324382384533,"vega":0.12293335123523094,"rho":-0.054135052369532415,"breakevenPct":2.745255757356721},{"delta":0.6,"premium":5.850705252918288,"strike":115.41099221789884,"iv":0.32115311284046694,"gamma":0.037580787937743186,"theta":-0.059098443579766534,"vega":0.12057786964980545,"rho":-0.059108227285364814,"breakevenPct":2.169580350941553},{"delta":0.65,"premium":6.592436770428017,"strike":116.62694552529183,"iv":0.3097717898832685,"gamma":0.036340515564202334,"theta":-0.05228910505836575,"vega":0.11282008754863812,"rho":-0.06410515085421743,"breakevenPct":1.7461302304993118},{"delta":0.7,"premium":7.334168287937743,"strike":117.84289883268482,"iv":0.2983904669260701,"gamma":0.035100243190661476,"theta":-0.04547976653696498,"vega":0.10506230544747082,"rho":-0.06910207442307005,"breakevenPct":1.3226801100570713},{"delta":0.75,"premium":8.075899805447472,"strike":119.05885214007782,"iv":0.28700914396887156,"gamma":0.03385997081712062,"theta":-0.038670428015564196,"vega":0.0973045233463035,"rho":-0.07409899799192267,"breakevenPct":0.8992299896148299},{"delta":0.8,"premium":8.955305989583335,"strike":120.36783854166667,"iv":0.275066015625,"gamma":0.03161992187499999,"theta":-0.03109733072916665,"vega":0.0872684895833333,"rho":-0.07917178979048654,"breakevenPct":0.5432323291514132},{"delta":0.85,"premium":10.306217447916667,"strike":121.99544270833333,"iv":0.261198828125,"gamma":0.025955859375,"theta":-0.020908528645833334,"vega":0.06942994791666668,"rho":-0.08450441349080484,"breakevenPct":0.4182444210048548},{"delta":0.9,"premium":11.657128906250001,"strike":123.623046875,"iv":0.247331640625,"gamma":0.020291796874999997,"theta":-0.010719726562499993,"vega":0.05159140624999999,"rho":-0.08983703719112317,"breakevenPct":0.2932565128582962}]}},"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"}}