{"symbol":"MAA","url":"https://intraalpha.com/companies/MAA","capturedAt":"2026-10-23T01:59:18.525Z","state":"ready","quote":{"symbol":"MAA","last_price":121.17,"prev_close":117.68,"regular_close":121.17,"change":3.49,"change_pct":2.9657,"regular_change":3.49,"regular_change_pct":2.9657,"extended_change":0,"extended_change_pct":0,"bid":118.6,"ask":122.79,"bid_size":100,"ask_size":100,"volume":874198,"vwap":120.728463,"open":117.86,"high":121.26,"low":117.86,"close":121.17,"trade_count":20552,"last_trade_at":"2026-10-22T23:00:00.002342096Z","last_quote_at":"2026-10-23T00:00:00.040597223Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:11.405815415-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MAA","fetched_at":"2026-10-23T01:59:18.101304+00:00","name":"Mid-America Apartment Communities Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RESIDENTIAL","country":"USA","description":"Mid-America Apartment Communities (MAA) is a publicly traded real estate investment trust based in Memphis, Tennessee that invests in apartments in the Southeastern United States and the Southwestern United States.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":13999659000,"ebitda":1238054000,"pe_ratio":34.41,"peg_ratio":7.03,"book_value":46.84,"dividend_per_share":6.09,"dividend_yield":0.0519,"eps":3.42,"revenue_ttm":2218781000,"gross_profit_ttm":1295583000,"profit_margin":0.182,"operating_margin_ttm":0.254,"return_on_assets_ttm":0.0313,"return_on_equity_ttm":0.0705,"quarterly_earnings_growth":0.137,"quarterly_revenue_growth":0.01,"analyst_target_price":136.04,"analyst_number":2,"beta":0.732,"fifty_two_week_high":140.87,"fifty_two_week_low":112.44,"fifty_day_ma":123.24,"two_hundred_day_ma":129.7,"shares_outstanding":116022000,"forward_pe":33.56,"price_to_sales":6.31,"price_to_book":2.506,"ev_to_revenue":9.07,"ev_to_ebitda":15.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:18.101304+00:00"},"optionObservedAt":"2026-10-22T19:50:11.739Z","bars":[{"c":116.28,"h":117.3061,"l":116.28,"n":2,"o":117.3061,"t":"2026-10-16T11:00:00Z","v":400,"vw":117.049575},{"c":116.1232,"h":116.68,"l":116.1232,"n":74,"o":116.68,"t":"2026-10-16T13:30:00Z","v":35388,"vw":116.63913},{"c":116.82,"h":116.975,"l":116.145,"n":254,"o":116.145,"t":"2026-10-16T13:35:00Z","v":8230,"vw":116.735528},{"c":116.69,"h":116.85,"l":116.41,"n":233,"o":116.85,"t":"2026-10-16T13:40:00Z","v":13833,"vw":116.57892},{"c":117.07,"h":117.07,"l":116.56,"n":170,"o":116.69,"t":"2026-10-16T13:45:00Z","v":6363,"vw":116.8515},{"c":117.05,"h":117.13,"l":116.94,"n":98,"o":117.0425,"t":"2026-10-16T13:50:00Z","v":3565,"vw":117.026014},{"c":117.26,"h":117.28,"l":117.05,"n":130,"o":117.05,"t":"2026-10-16T13:55:00Z","v":10026,"vw":117.173781},{"c":117.25,"h":117.38,"l":117.145,"n":141,"o":117.245,"t":"2026-10-16T14:00:00Z","v":7181,"vw":117.233114},{"c":116.92,"h":117.33,"l":116.875,"n":140,"o":117.33,"t":"2026-10-16T14:05:00Z","v":5427,"vw":117.02037},{"c":116.735,"h":117.08,"l":116.71,"n":173,"o":116.9725,"t":"2026-10-16T14:10:00Z","v":7001,"vw":116.950996},{"c":116.59,"h":116.74,"l":116.54,"n":112,"o":116.73,"t":"2026-10-16T14:15:00Z","v":4228,"vw":116.607882},{"c":116.7,"h":116.75,"l":116.57,"n":161,"o":116.57,"t":"2026-10-16T14:20:00Z","v":11140,"vw":116.689388},{"c":116.77,"h":116.83,"l":116.645,"n":287,"o":116.7,"t":"2026-10-16T14:25:00Z","v":19106,"vw":116.720837},{"c":116.415,"h":116.735,"l":116.415,"n":189,"o":116.735,"t":"2026-10-16T14:30:00Z","v":11144,"vw":116.608595},{"c":116.43,"h":116.435,"l":116.33,"n":74,"o":116.435,"t":"2026-10-16T14:35:00Z","v":2490,"vw":116.364222},{"c":116.1146,"h":116.31,"l":116.025,"n":165,"o":116.31,"t":"2026-10-16T14:40:00Z","v":4116,"vw":116.139456},{"c":116.01,"h":116.21,"l":115.98,"n":167,"o":116.16,"t":"2026-10-16T14:45:00Z","v":5395,"vw":116.071515},{"c":116.33,"h":116.39,"l":116.045,"n":237,"o":116.045,"t":"2026-10-16T14:50:00Z","v":10618,"vw":116.197084},{"c":116.445,"h":116.475,"l":116.425,"n":135,"o":116.47,"t":"2026-10-16T14:55:00Z","v":5207,"vw":116.456818},{"c":116.69,"h":116.69,"l":116.48,"n":128,"o":116.49,"t":"2026-10-16T15:00:00Z","v":4463,"vw":116.561854},{"c":116.87,"h":116.885,"l":116.74,"n":138,"o":116.74,"t":"2026-10-16T15:05:00Z","v":3700,"vw":116.82719},{"c":116.97,"h":117.04,"l":116.895,"n":255,"o":116.895,"t":"2026-10-16T15:10:00Z","v":10253,"vw":116.980413},{"c":117.005,"h":117.0725,"l":116.98,"n":127,"o":117.02,"t":"2026-10-16T15:15:00Z","v":4621,"vw":117.037343},{"c":116.995,"h":117.15,"l":116.97,"n":147,"o":116.97,"t":"2026-10-16T15:20:00Z","v":4960,"vw":117.083851},{"c":116.915,"h":117.01,"l":116.91,"n":168,"o":116.93,"t":"2026-10-16T15:25:00Z","v":4667,"vw":116.947057},{"c":116.835,"h":116.905,"l":116.835,"n":168,"o":116.89,"t":"2026-10-16T15:30:00Z","v":6020,"vw":116.868105},{"c":117.055,"h":117.0761,"l":116.8,"n":280,"o":116.905,"t":"2026-10-16T15:35:00Z","v":12580,"vw":116.914728},{"c":116.69,"h":117,"l":116.69,"n":161,"o":117,"t":"2026-10-16T15:40:00Z","v":10518,"vw":116.967839},{"c":116.5,"h":116.685,"l":116.5,"n":167,"o":116.685,"t":"2026-10-16T15:45:00Z","v":13637,"vw":116.640798},{"c":116.445,"h":116.49,"l":116.405,"n":162,"o":116.46,"t":"2026-10-16T15:50:00Z","v":5298,"vw":116.448364},{"c":116.36,"h":116.545,"l":116.36,"n":125,"o":116.52,"t":"2026-10-16T15:55:00Z","v":2375,"vw":116.484142},{"c":116.32,"h":116.32,"l":116.19,"n":140,"o":116.3,"t":"2026-10-16T16:00:00Z","v":3364,"vw":116.26944},{"c":116.3,"h":116.37,"l":116.29,"n":56,"o":116.36,"t":"2026-10-16T16:05:00Z","v":2098,"vw":116.308025},{"c":116.19,"h":116.2,"l":116.17,"n":82,"o":116.2,"t":"2026-10-16T16:10:00Z","v":2017,"vw":116.19},{"c":116.31,"h":116.31,"l":116.21,"n":71,"o":116.21,"t":"2026-10-16T16:15:00Z","v":6753,"vw":116.216809},{"c":116.33,"h":116.48,"l":116.22,"n":403,"o":116.25,"t":"2026-10-16T16:20:00Z","v":18448,"vw":116.335722},{"c":116.24,"h":116.34,"l":116.235,"n":107,"o":116.29,"t":"2026-10-16T16:25:00Z","v":3435,"vw":116.291236},{"c":116.24,"h":116.25,"l":116.225,"n":96,"o":116.225,"t":"2026-10-16T16:30:00Z","v":2562,"vw":116.240842},{"c":116.02,"h":116.26,"l":116.02,"n":612,"o":116.255,"t":"2026-10-16T16:35:00Z","v":28263,"vw":116.187523},{"c":116.075,"h":116.085,"l":116.025,"n":157,"o":116.025,"t":"2026-10-16T16:40:00Z","v":3903,"vw":116.063423},{"c":116.085,"h":116.13,"l":116.03,"n":194,"o":116.05,"t":"2026-10-16T16:45:00Z","v":5172,"vw":116.070917},{"c":116.12,"h":116.12,"l":115.955,"n":210,"o":116.01,"t":"2026-10-16T16:50:00Z","v":5171,"vw":116.017817},{"c":116.24,"h":116.24,"l":116.135,"n":95,"o":116.135,"t":"2026-10-16T16:55:00Z","v":2921,"vw":116.197228},{"c":115.93,"h":116.17,"l":115.93,"n":210,"o":116.17,"t":"2026-10-16T17:00:00Z","v":7153,"vw":116.09955},{"c":116,"h":116.03,"l":115.9,"n":232,"o":116,"t":"2026-10-16T17:05:00Z","v":8922,"vw":115.982809},{"c":115.93,"h":116.1,"l":115.93,"n":215,"o":116.01,"t":"2026-10-16T17:10:00Z","v":12299,"vw":115.986564},{"c":115.925,"h":115.97,"l":115.9023,"n":265,"o":115.95,"t":"2026-10-16T17:15:00Z","v":15758,"vw":115.944547},{"c":116.02,"h":116.02,"l":115.925,"n":275,"o":115.925,"t":"2026-10-16T17:20:00Z","v":7819,"vw":115.967821},{"c":116.03,"h":116.12,"l":116.03,"n":107,"o":116.04,"t":"2026-10-16T17:25:00Z","v":2887,"vw":116.085061},{"c":116.065,"h":116.14,"l":116,"n":214,"o":116.025,"t":"2026-10-16T17:30:00Z","v":11831,"vw":116.06749},{"c":116.015,"h":116.15,"l":116.015,"n":192,"o":116.07,"t":"2026-10-16T17:35:00Z","v":6179,"vw":116.114991},{"c":116.155,"h":116.16,"l":116.01,"n":189,"o":116.01,"t":"2026-10-16T17:40:00Z","v":5668,"vw":116.091898},{"c":116.1775,"h":116.195,"l":116.16,"n":79,"o":116.195,"t":"2026-10-16T17:45:00Z","v":1401,"vw":116.180417},{"c":116.015,"h":116.12,"l":116.015,"n":229,"o":116.12,"t":"2026-10-16T17:50:00Z","v":5625,"vw":116.079144},{"c":116.065,"h":116.09,"l":116.01,"n":206,"o":116.01,"t":"2026-10-16T17:55:00Z","v":5925,"vw":116.058995},{"c":116.08,"h":116.135,"l":116.08,"n":108,"o":116.085,"t":"2026-10-16T18:00:00Z","v":3995,"vw":116.096019},{"c":116.385,"h":116.39,"l":116.095,"n":339,"o":116.095,"t":"2026-10-16T18:05:00Z","v":14971,"vw":116.246883},{"c":116.325,"h":116.4,"l":116.325,"n":205,"o":116.39,"t":"2026-10-16T18:10:00Z","v":8311,"vw":116.359237},{"c":116.25,"h":116.405,"l":116.25,"n":201,"o":116.3275,"t":"2026-10-16T18:15:00Z","v":5787,"vw":116.345567},{"c":116.23,"h":116.23,"l":116.17,"n":198,"o":116.23,"t":"2026-10-16T18:20:00Z","v":4866,"vw":116.207864},{"c":116.055,"h":116.23,"l":116.05,"n":188,"o":116.23,"t":"2026-10-16T18:25:00Z","v":11480,"vw":116.103668},{"c":116.075,"h":116.075,"l":116,"n":202,"o":116.055,"t":"2026-10-16T18:30:00Z","v":7570,"vw":116.049456},{"c":116.15,"h":116.15,"l":116.07,"n":121,"o":116.075,"t":"2026-10-16T18:35:00Z","v":4516,"vw":116.104454},{"c":116.185,"h":116.185,"l":116.115,"n":203,"o":116.14,"t":"2026-10-16T18:40:00Z","v":7367,"vw":116.137037},{"c":116.165,"h":116.21,"l":116.125,"n":147,"o":116.21,"t":"2026-10-16T18:45:00Z","v":5126,"vw":116.161007},{"c":116.27,"h":116.27,"l":116.17,"n":197,"o":116.19,"t":"2026-10-16T18:50:00Z","v":4033,"vw":116.208572},{"c":116.285,"h":116.29,"l":116.23,"n":206,"o":116.275,"t":"2026-10-16T18:55:00Z","v":4084,"vw":116.270744},{"c":116.315,"h":116.34,"l":116.24,"n":173,"o":116.285,"t":"2026-10-16T19:00:00Z","v":4555,"vw":116.282219},{"c":116.35,"h":116.35,"l":116.28,"n":238,"o":116.32,"t":"2026-10-16T19:05:00Z","v":5643,"vw":116.326676},{"c":116.42,"h":116.47,"l":116.34,"n":300,"o":116.3613,"t":"2026-10-16T19:10:00Z","v":7853,"vw":116.392204},{"c":116.24,"h":116.49,"l":116.24,"n":285,"o":116.445,"t":"2026-10-16T19:15:00Z","v":9925,"vw":116.417901},{"c":116.455,"h":116.46,"l":116.27,"n":277,"o":116.29,"t":"2026-10-16T19:20:00Z","v":6162,"vw":116.373418},{"c":116.425,"h":116.45,"l":116.35,"n":337,"o":116.42,"t":"2026-10-16T19:25:00Z","v":8238,"vw":116.406711},{"c":116.58,"h":116.61,"l":116.47,"n":429,"o":116.47,"t":"2026-10-16T19:30:00Z","v":12997,"vw":116.540083},{"c":116.59,"h":116.625,"l":116.51,"n":351,"o":116.61,"t":"2026-10-16T19:35:00Z","v":8117,"vw":116.571948},{"c":116.62,"h":116.62,"l":116.55,"n":461,"o":116.62,"t":"2026-10-16T19:40:00Z","v":15231,"vw":116.584994},{"c":116.53,"h":116.62,"l":116.44,"n":525,"o":116.62,"t":"2026-10-16T19:45:00Z","v":23688,"vw":116.53962},{"c":116.515,"h":116.6499,"l":116.45,"n":599,"o":116.525,"t":"2026-10-16T19:50:00Z","v":18485,"vw":116.546753},{"c":116.61,"h":116.65,"l":116.45,"n":1793,"o":116.515,"t":"2026-10-16T19:55:00Z","v":56687,"vw":116.514268},{"c":116.63,"h":116.63,"l":116.63,"n":49,"o":116.63,"t":"2026-10-16T20:00:00Z","v":242506,"vw":116.63},{"c":115.955,"h":116.65,"l":115.3315,"n":193,"o":116,"t":"2026-10-19T13:30:00Z","v":10986,"vw":115.994333},{"c":116.14,"h":116.14,"l":115.875,"n":103,"o":115.97,"t":"2026-10-19T13:35:00Z","v":2758,"vw":116.030526},{"c":115.69,"h":116.04,"l":115.69,"n":121,"o":116.015,"t":"2026-10-19T13:40:00Z","v":3716,"vw":115.805702},{"c":115.75,"h":115.775,"l":115.61,"n":110,"o":115.72,"t":"2026-10-19T13:45:00Z","v":3895,"vw":115.743704},{"c":115.715,"h":115.77,"l":115.45,"n":432,"o":115.685,"t":"2026-10-19T13:50:00Z","v":27295,"vw":115.581861},{"c":116.045,"h":116.045,"l":115.82,"n":105,"o":115.82,"t":"2026-10-19T13:55:00Z","v":3394,"vw":115.944614},{"c":115.91,"h":116.04,"l":115.735,"n":130,"o":116.04,"t":"2026-10-19T14:00:00Z","v":5958,"vw":115.953128},{"c":115.9,"h":115.9,"l":115.76,"n":132,"o":115.825,"t":"2026-10-19T14:05:00Z","v":2056,"vw":115.832807},{"c":115.98,"h":116.095,"l":115.89,"n":152,"o":116.04,"t":"2026-10-19T14:10:00Z","v":7206,"vw":115.97431},{"c":115.87,"h":116.105,"l":115.865,"n":126,"o":115.98,"t":"2026-10-19T14:15:00Z","v":3690,"vw":116.008373},{"c":115.84,"h":115.885,"l":115.84,"n":101,"o":115.865,"t":"2026-10-19T14:20:00Z","v":2201,"vw":115.86341},{"c":115.6,"h":115.845,"l":115.59,"n":193,"o":115.845,"t":"2026-10-19T14:25:00Z","v":3570,"vw":115.708672},{"c":115.55,"h":115.76,"l":115.55,"n":118,"o":115.75,"t":"2026-10-19T14:30:00Z","v":4540,"vw":115.70247},{"c":115.7,"h":115.7786,"l":115.63,"n":101,"o":115.675,"t":"2026-10-19T14:35:00Z","v":2109,"vw":115.67519},{"c":115.65,"h":115.65,"l":115.415,"n":277,"o":115.64,"t":"2026-10-19T14:40:00Z","v":28902,"vw":115.509799},{"c":115.5,"h":115.56,"l":115.47,"n":173,"o":115.56,"t":"2026-10-19T14:45:00Z","v":16193,"vw":115.509766},{"c":115.43,"h":115.445,"l":115.34,"n":246,"o":115.445,"t":"2026-10-19T14:50:00Z","v":20755,"vw":115.429192},{"c":115.52,"h":115.52,"l":115.4412,"n":67,"o":115.4412,"t":"2026-10-19T14:55:00Z","v":1596,"vw":115.469465},{"c":115.585,"h":115.66,"l":115.49,"n":69,"o":115.66,"t":"2026-10-19T15:00:00Z","v":1872,"vw":115.557694},{"c":115.585,"h":115.625,"l":115.53,"n":135,"o":115.625,"t":"2026-10-19T15:05:00Z","v":3343,"vw":115.583896},{"c":115.61,"h":115.69,"l":115.61,"n":135,"o":115.64,"t":"2026-10-19T15:10:00Z","v":4743,"vw":115.646765},{"c":115.57,"h":115.745,"l":115.57,"n":194,"o":115.74,"t":"2026-10-19T15:15:00Z","v":5212,"vw":115.660779},{"c":115.59,"h":115.63,"l":115.5,"n":180,"o":115.62,"t":"2026-10-19T15:20:00Z","v":5135,"vw":115.559264},{"c":115.46,"h":115.59,"l":115.46,"n":47,"o":115.59,"t":"2026-10-19T15:25:00Z","v":1572,"vw":115.523909},{"c":115.45,"h":115.51,"l":115.43,"n":158,"o":115.45,"t":"2026-10-19T15:30:00Z","v":3688,"vw":115.4614},{"c":115.65,"h":115.65,"l":115.5,"n":210,"o":115.52,"t":"2026-10-19T15:35:00Z","v":5630,"vw":115.600548},{"c":115.54,"h":115.68,"l":115.54,"n":157,"o":115.65,"t":"2026-10-19T15:40:00Z","v":4184,"vw":115.620017},{"c":115.575,"h":115.655,"l":115.51,"n":168,"o":115.51,"t":"2026-10-19T15:45:00Z","v":2452,"vw":115.581193},{"c":115.555,"h":115.58,"l":115.51,"n":124,"o":115.51,"t":"2026-10-19T15:50:00Z","v":3935,"vw":115.551718},{"c":115.685,"h":115.6955,"l":115.5201,"n":98,"o":115.575,"t":"2026-10-19T15:55:00Z","v":7323,"vw":115.608257},{"c":115.52,"h":115.685,"l":115.47,"n":161,"o":115.685,"t":"2026-10-19T16:00:00Z","v":4169,"vw":115.556236},{"c":115.6,"h":115.6,"l":115.5,"n":76,"o":115.565,"t":"2026-10-19T16:05:00Z","v":2182,"vw":115.589194},{"c":115.61,"h":115.71,"l":115.6,"n":127,"o":115.6,"t":"2026-10-19T16:10:00Z","v":3052,"vw":115.660058},{"c":115.61,"h":115.61,"l":115.57,"n":28,"o":115.57,"t":"2026-10-19T16:15:00Z","v":1827,"vw":115.577067},{"c":115.75,"h":115.75,"l":115.7,"n":66,"o":115.7,"t":"2026-10-19T16:20:00Z","v":1186,"vw":115.734},{"c":115.78,"h":115.8,"l":115.6901,"n":135,"o":115.795,"t":"2026-10-19T16:25:00Z","v":5153,"vw":115.769168},{"c":115.86,"h":115.86,"l":115.74,"n":115,"o":115.76,"t":"2026-10-19T16:30:00Z","v":3598,"vw":115.791869},{"c":115.78,"h":115.85,"l":115.77,"n":78,"o":115.85,"t":"2026-10-19T16:35:00Z","v":2208,"vw":115.820962},{"c":115.77,"h":115.77,"l":115.725,"n":55,"o":115.73,"t":"2026-10-19T16:40:00Z","v":1868,"vw":115.761},{"c":115.84,"h":115.87,"l":115.76,"n":159,"o":115.78,"t":"2026-10-19T16:45:00Z","v":7872,"vw":115.828643},{"c":115.905,"h":115.905,"l":115.88,"n":57,"o":115.88,"t":"2026-10-19T16:50:00Z","v":1409,"vw":115.887417},{"c":115.91,"h":115.94,"l":115.87,"n":161,"o":115.94,"t":"2026-10-19T16:55:00Z","v":3831,"vw":115.904322},{"c":115.88,"h":115.9,"l":115.81,"n":157,"o":115.9,"t":"2026-10-19T17:00:00Z","v":6367,"vw":115.873891},{"c":115.91,"h":115.925,"l":115.9,"n":72,"o":115.925,"t":"2026-10-19T17:05:00Z","v":1236,"vw":115.91039},{"c":115.925,"h":115.925,"l":115.845,"n":121,"o":115.905,"t":"2026-10-19T17:10:00Z","v":3437,"vw":115.887426},{"c":115.93,"h":115.9442,"l":115.89,"n":77,"o":115.9,"t":"2026-10-19T17:15:00Z","v":3290,"vw":115.922424},{"c":115.98,"h":116.0165,"l":115.8201,"n":188,"o":115.9,"t":"2026-10-19T17:20:00Z","v":6062,"vw":115.922578},{"c":116.03,"h":116.03,"l":115.98,"n":113,"o":116.02,"t":"2026-10-19T17:25:00Z","v":3703,"vw":116.012162},{"c":115.97,"h":116.08,"l":115.97,"n":186,"o":116.03,"t":"2026-10-19T17:30:00Z","v":12442,"vw":116.008536},{"c":115.95,"h":116.085,"l":115.95,"n":211,"o":115.97,"t":"2026-10-19T17:35:00Z","v":9759,"vw":116.028705},{"c":115.96,"h":116,"l":115.84,"n":172,"o":115.965,"t":"2026-10-19T17:40:00Z","v":5531,"vw":115.930662},{"c":116.01,"h":116.01,"l":115.98,"n":157,"o":115.985,"t":"2026-10-19T17:45:00Z","v":4141,"vw":115.990578},{"c":116.18,"h":116.18,"l":115.9701,"n":133,"o":115.9701,"t":"2026-10-19T17:50:00Z","v":3856,"vw":116.093925},{"c":116.165,"h":116.255,"l":116.165,"n":170,"o":116.185,"t":"2026-10-19T17:55:00Z","v":4984,"vw":116.195793},{"c":116.145,"h":116.145,"l":116.11,"n":103,"o":116.12,"t":"2026-10-19T18:00:00Z","v":3288,"vw":116.121231},{"c":116.035,"h":116.145,"l":116.03,"n":101,"o":116.145,"t":"2026-10-19T18:05:00Z","v":5054,"vw":116.108287},{"c":115.965,"h":116.05,"l":115.94,"n":136,"o":116.02,"t":"2026-10-19T18:10:00Z","v":4930,"vw":115.980377},{"c":115.93,"h":115.965,"l":115.88,"n":200,"o":115.965,"t":"2026-10-19T18:15:00Z","v":8383,"vw":115.927745},{"c":115.95,"h":115.95,"l":115.92,"n":141,"o":115.935,"t":"2026-10-19T18:20:00Z","v":2270,"vw":115.939515},{"c":115.99,"h":115.99,"l":115.9,"n":132,"o":115.955,"t":"2026-10-19T18:25:00Z","v":2317,"vw":115.948669},{"c":116.01,"h":116.01,"l":115.96,"n":109,"o":115.99,"t":"2026-10-19T18:30:00Z","v":2829,"vw":115.987982},{"c":116.015,"h":116.02,"l":115.97,"n":141,"o":116.015,"t":"2026-10-19T18:35:00Z","v":4693,"vw":115.999142},{"c":115.9,"h":116.01,"l":115.9,"n":180,"o":115.995,"t":"2026-10-19T18:40:00Z","v":5829,"vw":115.952907},{"c":115.985,"h":115.985,"l":115.9,"n":83,"o":115.9,"t":"2026-10-19T18:45:00Z","v":2021,"vw":115.924964},{"c":116.005,"h":116.005,"l":115.985,"n":70,"o":115.99,"t":"2026-10-19T18:50:00Z","v":2033,"vw":115.988511},{"c":116.03,"h":116.055,"l":115.96,"n":221,"o":116.005,"t":"2026-10-19T18:55:00Z","v":6880,"vw":116.002858},{"c":115.995,"h":116.02,"l":115.885,"n":227,"o":116.01,"t":"2026-10-19T19:00:00Z","v":9123,"vw":115.919353},{"c":115.94,"h":115.97,"l":115.88,"n":198,"o":115.9201,"t":"2026-10-19T19:05:00Z","v":6053,"vw":115.913262},{"c":115.91,"h":115.95,"l":115.88,"n":177,"o":115.935,"t":"2026-10-19T19:10:00Z","v":4649,"vw":115.921638},{"c":115.89,"h":115.94,"l":115.85,"n":285,"o":115.94,"t":"2026-10-19T19:15:00Z","v":10351,"vw":115.874538},{"c":115.765,"h":115.91,"l":115.765,"n":332,"o":115.85,"t":"2026-10-19T19:20:00Z","v":14129,"vw":115.889599},{"c":115.865,"h":115.865,"l":115.705,"n":301,"o":115.765,"t":"2026-10-19T19:25:00Z","v":8690,"vw":115.794579},{"c":115.74,"h":115.865,"l":115.725,"n":335,"o":115.865,"t":"2026-10-19T19:30:00Z","v":10282,"vw":115.780996},{"c":115.89,"h":115.915,"l":115.72,"n":332,"o":115.75,"t":"2026-10-19T19:35:00Z","v":11120,"vw":115.839698},{"c":115.71,"h":115.9,"l":115.71,"n":328,"o":115.89,"t":"2026-10-19T19:40:00Z","v":8618,"vw":115.82086},{"c":115.91,"h":115.91,"l":115.7,"n":457,"o":115.77,"t":"2026-10-19T19:45:00Z","v":17674,"vw":115.788801},{"c":116.03,"h":116.055,"l":115.87,"n":579,"o":115.88,"t":"2026-10-19T19:50:00Z","v":18418,"vw":115.983608},{"c":115.79,"h":116.1,"l":115.76,"n":1900,"o":115.99,"t":"2026-10-19T19:55:00Z","v":67349,"vw":115.91083},{"c":115.8,"h":115.8,"l":115.8,"n":77,"o":115.8,"t":"2026-10-19T20:00:00Z","v":150743,"vw":115.8},{"c":116.685,"h":116.885,"l":115.875,"n":141,"o":115.875,"t":"2026-10-20T13:30:00Z","v":34622,"vw":116.433102},{"c":116.78,"h":117.05,"l":116.78,"n":94,"o":116.8,"t":"2026-10-20T13:35:00Z","v":3574,"vw":116.908031},{"c":117.48,"h":117.52,"l":116.825,"n":145,"o":116.8497,"t":"2026-10-20T13:40:00Z","v":6051,"vw":117.256048},{"c":117.8,"h":118.02,"l":117.59,"n":201,"o":117.59,"t":"2026-10-20T13:45:00Z","v":9892,"vw":117.76595},{"c":117.5,"h":117.94,"l":117.5,"n":107,"o":117.94,"t":"2026-10-20T13:50:00Z","v":4427,"vw":117.788059},{"c":117.235,"h":117.4,"l":117.2,"n":64,"o":117.4,"t":"2026-10-20T13:55:00Z","v":1728,"vw":117.247028},{"c":116.96,"h":117.15,"l":116.82,"n":127,"o":117.15,"t":"2026-10-20T14:00:00Z","v":3386,"vw":117.022071},{"c":116.87,"h":116.96,"l":116.735,"n":121,"o":116.91,"t":"2026-10-20T14:05:00Z","v":6296,"vw":116.903106},{"c":117.08,"h":117.14,"l":116.9175,"n":134,"o":116.9175,"t":"2026-10-20T14:10:00Z","v":3065,"vw":117.071324},{"c":117.275,"h":117.325,"l":117.0801,"n":122,"o":117.0801,"t":"2026-10-20T14:15:00Z","v":5857,"vw":117.207695},{"c":117.655,"h":117.655,"l":117.3,"n":136,"o":117.31,"t":"2026-10-20T14:20:00Z","v":4931,"vw":117.437521},{"c":117.66,"h":117.66,"l":117.52,"n":126,"o":117.65,"t":"2026-10-20T14:25:00Z","v":3773,"vw":117.585052},{"c":117.605,"h":117.71,"l":117.605,"n":71,"o":117.71,"t":"2026-10-20T14:30:00Z","v":2400,"vw":117.668214},{"c":117.61,"h":117.77,"l":117.61,"n":177,"o":117.7,"t":"2026-10-20T14:35:00Z","v":7290,"vw":117.697041},{"c":117.65,"h":117.65,"l":117.56,"n":75,"o":117.62,"t":"2026-10-20T14:40:00Z","v":3692,"vw":117.604074},{"c":117.605,"h":117.67,"l":117.59,"n":129,"o":117.65,"t":"2026-10-20T14:45:00Z","v":3628,"vw":117.627858},{"c":117.67,"h":117.68,"l":117.65,"n":62,"o":117.65,"t":"2026-10-20T14:50:00Z","v":1740,"vw":117.665},{"c":117.675,"h":117.7199,"l":117.615,"n":185,"o":117.615,"t":"2026-10-20T14:55:00Z","v":7268,"vw":117.659531},{"c":117.35,"h":117.675,"l":117.35,"n":244,"o":117.675,"t":"2026-10-20T15:00:00Z","v":7188,"vw":117.50158},{"c":117.42,"h":117.42,"l":117.29,"n":124,"o":117.35,"t":"2026-10-20T15:05:00Z","v":4330,"vw":117.339731},{"c":117.37,"h":117.42,"l":117.37,"n":169,"o":117.395,"t":"2026-10-20T15:10:00Z","v":6170,"vw":117.39875},{"c":117.465,"h":117.48,"l":117.32,"n":212,"o":117.36,"t":"2026-10-20T15:15:00Z","v":10795,"vw":117.415593},{"c":117.42,"h":117.55,"l":117.38,"n":202,"o":117.52,"t":"2026-10-20T15:20:00Z","v":5737,"vw":117.455633},{"c":117.375,"h":117.42,"l":117.36,"n":128,"o":117.42,"t":"2026-10-20T15:25:00Z","v":4509,"vw":117.387502},{"c":117.39,"h":117.42,"l":117.3,"n":139,"o":117.375,"t":"2026-10-20T15:30:00Z","v":5006,"vw":117.370912},{"c":117.54,"h":117.54,"l":117.32,"n":164,"o":117.39,"t":"2026-10-20T15:35:00Z","v":5617,"vw":117.470936},{"c":117.49,"h":117.54,"l":117.415,"n":132,"o":117.54,"t":"2026-10-20T15:40:00Z","v":3099,"vw":117.499706},{"c":117.45,"h":117.46,"l":117.41,"n":111,"o":117.46,"t":"2026-10-20T15:45:00Z","v":2571,"vw":117.432222},{"c":117.35,"h":117.39,"l":117.33,"n":77,"o":117.3538,"t":"2026-10-20T15:50:00Z","v":4716,"vw":117.354882},{"c":117.25,"h":117.425,"l":117.25,"n":133,"o":117.37,"t":"2026-10-20T15:55:00Z","v":5735,"vw":117.372305},{"c":117.18,"h":117.2,"l":117.17,"n":103,"o":117.2,"t":"2026-10-20T16:00:00Z","v":1681,"vw":117.186429},{"c":117.18,"h":117.18,"l":117.12,"n":127,"o":117.14,"t":"2026-10-20T16:05:00Z","v":3045,"vw":117.158571},{"c":117.19,"h":117.19,"l":117.135,"n":61,"o":117.135,"t":"2026-10-20T16:10:00Z","v":1664,"vw":117.164048},{"c":117.15,"h":117.25,"l":117.15,"n":122,"o":117.25,"t":"2026-10-20T16:15:00Z","v":3626,"vw":117.207473},{"c":117.13,"h":117.19,"l":117.12,"n":86,"o":117.17,"t":"2026-10-20T16:20:00Z","v":3079,"vw":117.155073},{"c":117.15,"h":117.18,"l":117.13,"n":106,"o":117.14,"t":"2026-10-20T16:25:00Z","v":3022,"vw":117.150909},{"c":117.245,"h":117.245,"l":117.15,"n":30,"o":117.15,"t":"2026-10-20T16:30:00Z","v":813,"vw":117.172619},{"c":117.2201,"h":117.325,"l":117.16,"n":227,"o":117.18,"t":"2026-10-20T16:35:00Z","v":6091,"vw":117.269404},{"c":117.15,"h":117.19,"l":117.0654,"n":108,"o":117.14,"t":"2026-10-20T16:40:00Z","v":5308,"vw":117.142371},{"c":117.165,"h":117.17,"l":117.115,"n":91,"o":117.15,"t":"2026-10-20T16:45:00Z","v":6227,"vw":117.152463},{"c":117.14,"h":117.24,"l":117.14,"n":113,"o":117.2,"t":"2026-10-20T16:50:00Z","v":2669,"vw":117.205122},{"c":117.2,"h":117.2,"l":117.135,"n":102,"o":117.145,"t":"2026-10-20T16:55:00Z","v":3065,"vw":117.182656},{"c":117.255,"h":117.2594,"l":117.2,"n":113,"o":117.2,"t":"2026-10-20T17:00:00Z","v":3177,"vw":117.240996},{"c":117.14,"h":117.27,"l":117.14,"n":136,"o":117.22,"t":"2026-10-20T17:05:00Z","v":3752,"vw":117.210667},{"c":117.18,"h":117.215,"l":117.0925,"n":109,"o":117.12,"t":"2026-10-20T17:10:00Z","v":2893,"vw":117.173981},{"c":117.13,"h":117.225,"l":117.12,"n":77,"o":117.225,"t":"2026-10-20T17:15:00Z","v":1607,"vw":117.150499},{"c":117.11,"h":117.165,"l":117.085,"n":132,"o":117.15,"t":"2026-10-20T17:20:00Z","v":3413,"vw":117.130571},{"c":117.155,"h":117.16,"l":117.145,"n":81,"o":117.145,"t":"2026-10-20T17:25:00Z","v":2653,"vw":117.154989},{"c":117.07,"h":117.14,"l":117.0025,"n":109,"o":117.1,"t":"2026-10-20T17:30:00Z","v":3689,"vw":117.073479},{"c":117.065,"h":117.07,"l":117.02,"n":74,"o":117.07,"t":"2026-10-20T17:35:00Z","v":1414,"vw":117.045738},{"c":117.13,"h":117.13,"l":116.995,"n":204,"o":117.055,"t":"2026-10-20T17:40:00Z","v":6926,"vw":117.045007},{"c":117.15,"h":117.15,"l":117.09,"n":66,"o":117.1,"t":"2026-10-20T17:45:00Z","v":2249,"vw":117.109924},{"c":117.0801,"h":117.15,"l":117.0801,"n":131,"o":117.14,"t":"2026-10-20T17:50:00Z","v":6001,"vw":117.101483},{"c":117.15,"h":117.15,"l":117.09,"n":33,"o":117.09,"t":"2026-10-20T17:55:00Z","v":697,"vw":117.128333},{"c":117.16,"h":117.2,"l":117.135,"n":156,"o":117.18,"t":"2026-10-20T18:00:00Z","v":6425,"vw":117.162407},{"c":117.22,"h":117.23,"l":117.1281,"n":135,"o":117.1281,"t":"2026-10-20T18:05:00Z","v":5248,"vw":117.18662},{"c":117.14,"h":117.19,"l":117.14,"n":77,"o":117.19,"t":"2026-10-20T18:10:00Z","v":1539,"vw":117.16},{"c":117.18,"h":117.18,"l":117.115,"n":186,"o":117.13,"t":"2026-10-20T18:15:00Z","v":4568,"vw":117.138788},{"c":117.23,"h":117.235,"l":117.1458,"n":119,"o":117.195,"t":"2026-10-20T18:20:00Z","v":2946,"vw":117.186454},{"c":117.315,"h":117.315,"l":117.23,"n":115,"o":117.23,"t":"2026-10-20T18:25:00Z","v":2317,"vw":117.278876},{"c":117.3,"h":117.38,"l":117.3,"n":131,"o":117.38,"t":"2026-10-20T18:30:00Z","v":2816,"vw":117.364336},{"c":117.305,"h":117.305,"l":117.29,"n":119,"o":117.29,"t":"2026-10-20T18:35:00Z","v":2706,"vw":117.295208},{"c":117.33,"h":117.37,"l":117.27,"n":158,"o":117.27,"t":"2026-10-20T18:40:00Z","v":4159,"vw":117.338553},{"c":117.42,"h":117.42,"l":117.3,"n":142,"o":117.345,"t":"2026-10-20T18:45:00Z","v":3559,"vw":117.348046},{"c":117.49,"h":117.49,"l":117.4,"n":75,"o":117.43,"t":"2026-10-20T18:50:00Z","v":3133,"vw":117.452368},{"c":117.32,"h":117.49,"l":117.32,"n":246,"o":117.485,"t":"2026-10-20T18:55:00Z","v":10138,"vw":117.446137},{"c":117.3408,"h":117.4,"l":117.34,"n":107,"o":117.34,"t":"2026-10-20T19:00:00Z","v":7617,"vw":117.363683},{"c":117.31,"h":117.39,"l":117.31,"n":207,"o":117.365,"t":"2026-10-20T19:05:00Z","v":6970,"vw":117.35921},{"c":117.455,"h":117.47,"l":117.325,"n":206,"o":117.325,"t":"2026-10-20T19:10:00Z","v":6188,"vw":117.40075},{"c":117.47,"h":117.47,"l":117.43,"n":237,"o":117.455,"t":"2026-10-20T19:15:00Z","v":5632,"vw":117.455835},{"c":117.485,"h":117.58,"l":117.485,"n":274,"o":117.51,"t":"2026-10-20T19:20:00Z","v":7047,"vw":117.530696},{"c":117.54,"h":117.54,"l":117.5,"n":177,"o":117.5,"t":"2026-10-20T19:25:00Z","v":4302,"vw":117.521714},{"c":117.7142,"h":117.7142,"l":117.51,"n":317,"o":117.52,"t":"2026-10-20T19:30:00Z","v":11600,"vw":117.61621},{"c":117.745,"h":117.745,"l":117.66,"n":258,"o":117.685,"t":"2026-10-20T19:35:00Z","v":6304,"vw":117.692273},{"c":117.81,"h":117.81,"l":117.72,"n":295,"o":117.72,"t":"2026-10-20T19:40:00Z","v":7607,"vw":117.768449},{"c":117.8,"h":117.86,"l":117.765,"n":467,"o":117.8285,"t":"2026-10-20T19:45:00Z","v":19407,"vw":117.79998},{"c":117.5675,"h":117.86,"l":117.5675,"n":593,"o":117.83,"t":"2026-10-20T19:50:00Z","v":17863,"vw":117.734083},{"c":117.33,"h":117.6,"l":117.33,"n":2366,"o":117.6,"t":"2026-10-20T19:55:00Z","v":86226,"vw":117.454122},{"c":117.36,"h":117.36,"l":117.36,"n":56,"o":117.36,"t":"2026-10-20T20:00:00Z","v":419535,"vw":117.36},{"c":118.91,"h":118.91,"l":117.425,"n":194,"o":117.86,"t":"2026-10-21T13:30:00Z","v":11532,"vw":118.03627},{"c":118.08,"h":118.19,"l":117.905,"n":131,"o":118,"t":"2026-10-21T13:35:00Z","v":3995,"vw":118.041965},{"c":118.09,"h":118.1,"l":117.95,"n":79,"o":118.016,"t":"2026-10-21T13:40:00Z","v":2247,"vw":118.029841},{"c":117.59,"h":117.92,"l":117.585,"n":109,"o":117.92,"t":"2026-10-21T13:45:00Z","v":4620,"vw":117.687605},{"c":117.75,"h":117.8,"l":117.51,"n":155,"o":117.64,"t":"2026-10-21T13:50:00Z","v":6224,"vw":117.664966},{"c":117.272,"h":117.7,"l":117.272,"n":132,"o":117.7,"t":"2026-10-21T13:55:00Z","v":3087,"vw":117.445539},{"c":117.36,"h":117.46,"l":117.23,"n":161,"o":117.35,"t":"2026-10-21T14:00:00Z","v":5069,"vw":117.291178},{"c":117.27,"h":117.45,"l":117.27,"n":88,"o":117.365,"t":"2026-10-21T14:05:00Z","v":1360,"vw":117.371468},{"c":117.465,"h":117.62,"l":117.3201,"n":179,"o":117.49,"t":"2026-10-21T14:10:00Z","v":6000,"vw":117.506465},{"c":117.34,"h":117.6,"l":117.34,"n":176,"o":117.47,"t":"2026-10-21T14:15:00Z","v":6667,"vw":117.477692},{"c":117.295,"h":117.4,"l":117.295,"n":90,"o":117.4,"t":"2026-10-21T14:20:00Z","v":1349,"vw":117.36151},{"c":117.21,"h":117.21,"l":117.21,"n":20,"o":117.21,"t":"2026-10-21T14:25:00Z","v":340,"vw":117.21},{"c":117.14,"h":117.305,"l":117.12,"n":194,"o":117.24,"t":"2026-10-21T14:30:00Z","v":4809,"vw":117.215221},{"c":117.58,"h":117.61,"l":117.1899,"n":127,"o":117.1899,"t":"2026-10-21T14:35:00Z","v":3150,"vw":117.408647},{"c":117.46,"h":117.57,"l":117.435,"n":172,"o":117.51,"t":"2026-10-21T14:40:00Z","v":7017,"vw":117.48985},{"c":117.36,"h":117.545,"l":117.33,"n":148,"o":117.48,"t":"2026-10-21T14:45:00Z","v":4168,"vw":117.429779},{"c":117.22,"h":117.355,"l":117.13,"n":124,"o":117.355,"t":"2026-10-21T14:50:00Z","v":3618,"vw":117.21746},{"c":117.24,"h":117.315,"l":117.22,"n":124,"o":117.22,"t":"2026-10-21T14:55:00Z","v":4714,"vw":117.265028},{"c":117.295,"h":117.35,"l":117.225,"n":210,"o":117.24,"t":"2026-10-21T15:00:00Z","v":3414,"vw":117.252105},{"c":117.2,"h":117.2,"l":117.2,"n":14,"o":117.2,"t":"2026-10-21T15:05:00Z","v":1155,"vw":117.2},{"c":117.16,"h":117.28,"l":117.16,"n":124,"o":117.185,"t":"2026-10-21T15:10:00Z","v":2035,"vw":117.2331},{"c":117.06,"h":117.14,"l":117,"n":155,"o":117.12,"t":"2026-10-21T15:15:00Z","v":4231,"vw":117.073138},{"c":117.18,"h":117.22,"l":117.09,"n":122,"o":117.09,"t":"2026-10-21T15:20:00Z","v":3018,"vw":117.156154},{"c":117.28,"h":117.28,"l":117.145,"n":153,"o":117.145,"t":"2026-10-21T15:25:00Z","v":3242,"vw":117.211527},{"c":117.11,"h":117.285,"l":117.11,"n":66,"o":117.285,"t":"2026-10-21T15:30:00Z","v":1593,"vw":117.187228},{"c":117.1,"h":117.13,"l":117.0101,"n":170,"o":117.06,"t":"2026-10-21T15:35:00Z","v":3264,"vw":117.072867},{"c":117.105,"h":117.18,"l":117.1,"n":48,"o":117.18,"t":"2026-10-21T15:40:00Z","v":1555,"vw":117.124375},{"c":117.13,"h":117.18,"l":117.1,"n":115,"o":117.14,"t":"2026-10-21T15:45:00Z","v":3232,"vw":117.125778},{"c":117.28,"h":117.28,"l":117.13,"n":143,"o":117.13,"t":"2026-10-21T15:50:00Z","v":5352,"vw":117.229488},{"c":117.125,"h":117.29,"l":117.125,"n":126,"o":117.255,"t":"2026-10-21T15:55:00Z","v":10563,"vw":117.211809},{"c":117.23,"h":117.26,"l":117.165,"n":124,"o":117.165,"t":"2026-10-21T16:00:00Z","v":3210,"vw":117.198696},{"c":117.25,"h":117.3,"l":117.23,"n":124,"o":117.23,"t":"2026-10-21T16:05:00Z","v":3436,"vw":117.282105},{"c":117.44,"h":117.44,"l":117.28,"n":155,"o":117.28,"t":"2026-10-21T16:10:00Z","v":4029,"vw":117.36423},{"c":117.48,"h":117.5,"l":117.415,"n":113,"o":117.485,"t":"2026-10-21T16:15:00Z","v":4453,"vw":117.479908},{"c":117.53,"h":117.53,"l":117.39,"n":91,"o":117.45,"t":"2026-10-21T16:20:00Z","v":4452,"vw":117.492422},{"c":117.52,"h":117.52,"l":117.495,"n":87,"o":117.515,"t":"2026-10-21T16:25:00Z","v":2275,"vw":117.503593},{"c":117.54,"h":117.587,"l":117.525,"n":125,"o":117.525,"t":"2026-10-21T16:30:00Z","v":3170,"vw":117.564576},{"c":117.655,"h":117.69,"l":117.475,"n":167,"o":117.545,"t":"2026-10-21T16:35:00Z","v":8016,"vw":117.61271},{"c":117.52,"h":117.55,"l":117.455,"n":144,"o":117.54,"t":"2026-10-21T16:40:00Z","v":4550,"vw":117.522448},{"c":117.55,"h":117.615,"l":117.52,"n":129,"o":117.52,"t":"2026-10-21T16:45:00Z","v":6479,"vw":117.569022},{"c":117.59,"h":117.59,"l":117.5,"n":113,"o":117.515,"t":"2026-10-21T16:50:00Z","v":3099,"vw":117.543369},{"c":117.75,"h":117.75,"l":117.59,"n":141,"o":117.61,"t":"2026-10-21T16:55:00Z","v":5471,"vw":117.673533},{"c":117.655,"h":117.77,"l":117.65,"n":103,"o":117.72,"t":"2026-10-21T17:00:00Z","v":3735,"vw":117.698924},{"c":117.62,"h":117.6937,"l":117.585,"n":101,"o":117.66,"t":"2026-10-21T17:05:00Z","v":3725,"vw":117.643675},{"c":117.56,"h":117.665,"l":117.555,"n":126,"o":117.645,"t":"2026-10-21T17:10:00Z","v":2843,"vw":117.609337},{"c":117.54,"h":117.57,"l":117.54,"n":72,"o":117.565,"t":"2026-10-21T17:15:00Z","v":1920,"vw":117.558},{"c":117.69,"h":117.69,"l":117.55,"n":122,"o":117.55,"t":"2026-10-21T17:20:00Z","v":2531,"vw":117.648462},{"c":117.63,"h":117.71,"l":117.56,"n":151,"o":117.705,"t":"2026-10-21T17:25:00Z","v":5545,"vw":117.657093},{"c":117.49,"h":117.59,"l":117.49,"n":120,"o":117.58,"t":"2026-10-21T17:30:00Z","v":2440,"vw":117.553226},{"c":117.5,"h":117.515,"l":117.47,"n":133,"o":117.48,"t":"2026-10-21T17:35:00Z","v":3543,"vw":117.492027},{"c":117.56,"h":117.57,"l":117.47,"n":137,"o":117.47,"t":"2026-10-21T17:40:00Z","v":3553,"vw":117.52},{"c":117.585,"h":117.62,"l":117.5401,"n":163,"o":117.575,"t":"2026-10-21T17:45:00Z","v":9887,"vw":117.574497},{"c":117.65,"h":117.68,"l":117.6,"n":142,"o":117.67,"t":"2026-10-21T17:50:00Z","v":4669,"vw":117.656883},{"c":117.59,"h":117.65,"l":117.59,"n":63,"o":117.65,"t":"2026-10-21T17:55:00Z","v":1199,"vw":117.616184},{"c":117.69,"h":117.69,"l":117.57,"n":165,"o":117.66,"t":"2026-10-21T18:00:00Z","v":8698,"vw":117.603977},{"c":117.85,"h":117.85,"l":117.685,"n":130,"o":117.685,"t":"2026-10-21T18:05:00Z","v":3430,"vw":117.751851},{"c":117.835,"h":117.87,"l":117.8,"n":175,"o":117.81,"t":"2026-10-21T18:10:00Z","v":4975,"vw":117.827473},{"c":117.8,"h":117.86,"l":117.8,"n":115,"o":117.84,"t":"2026-10-21T18:15:00Z","v":5623,"vw":117.832466},{"c":117.8,"h":117.86,"l":117.74,"n":211,"o":117.86,"t":"2026-10-21T18:20:00Z","v":4499,"vw":117.79527},{"c":117.86,"h":117.94,"l":117.85,"n":142,"o":117.865,"t":"2026-10-21T18:25:00Z","v":4509,"vw":117.889533},{"c":117.9,"h":117.9,"l":117.855,"n":86,"o":117.88,"t":"2026-10-21T18:30:00Z","v":1926,"vw":117.875},{"c":117.83,"h":117.875,"l":117.79,"n":190,"o":117.86,"t":"2026-10-21T18:35:00Z","v":5611,"vw":117.833122},{"c":117.84,"h":117.925,"l":117.84,"n":206,"o":117.8767,"t":"2026-10-21T18:40:00Z","v":7052,"vw":117.884822},{"c":117.81,"h":117.92,"l":117.78,"n":285,"o":117.865,"t":"2026-10-21T18:45:00Z","v":14322,"vw":117.847777},{"c":117.815,"h":117.88,"l":117.8,"n":101,"o":117.88,"t":"2026-10-21T18:50:00Z","v":1817,"vw":117.829161},{"c":117.67,"h":117.8,"l":117.61,"n":192,"o":117.8,"t":"2026-10-21T18:55:00Z","v":4727,"vw":117.715813},{"c":117.73,"h":117.73,"l":117.58,"n":309,"o":117.58,"t":"2026-10-21T19:00:00Z","v":8667,"vw":117.686162},{"c":117.4818,"h":117.73,"l":117.4818,"n":325,"o":117.68,"t":"2026-10-21T19:05:00Z","v":6960,"vw":117.652769},{"c":117.375,"h":117.55,"l":117.375,"n":226,"o":117.55,"t":"2026-10-21T19:10:00Z","v":8598,"vw":117.489641},{"c":117.54,"h":117.55,"l":117.37,"n":229,"o":117.375,"t":"2026-10-21T19:15:00Z","v":7051,"vw":117.482799},{"c":117.7,"h":117.74,"l":117.6,"n":251,"o":117.605,"t":"2026-10-21T19:20:00Z","v":10273,"vw":117.643706},{"c":117.77,"h":117.94,"l":117.7,"n":377,"o":117.7,"t":"2026-10-21T19:25:00Z","v":17202,"vw":117.843516},{"c":117.695,"h":117.885,"l":117.66,"n":300,"o":117.86,"t":"2026-10-21T19:30:00Z","v":9171,"vw":117.747798},{"c":117.72,"h":117.81,"l":117.57,"n":334,"o":117.7,"t":"2026-10-21T19:35:00Z","v":14275,"vw":117.692376},{"c":117.85,"h":117.89,"l":117.69,"n":355,"o":117.71,"t":"2026-10-21T19:40:00Z","v":11798,"vw":117.784775},{"c":117.89,"h":117.915,"l":117.8,"n":540,"o":117.81,"t":"2026-10-21T19:45:00Z","v":21647,"vw":117.846856},{"c":117.85,"h":117.97,"l":117.825,"n":632,"o":117.85,"t":"2026-10-21T19:50:00Z","v":25763,"vw":117.898633},{"c":117.68,"h":117.89,"l":117.595,"n":1505,"o":117.87,"t":"2026-10-21T19:55:00Z","v":72176,"vw":117.718714},{"c":117.68,"h":117.68,"l":117.67,"n":64,"o":117.67,"t":"2026-10-21T20:00:00Z","v":183842,"vw":117.67997},{"c":118.38,"h":118.4,"l":117.86,"n":107,"o":117.86,"t":"2026-10-22T13:30:00Z","v":11167,"vw":118.020474},{"c":118.28,"h":118.28,"l":118.235,"n":74,"o":118.235,"t":"2026-10-22T13:35:00Z","v":1481,"vw":118.262866},{"c":118.515,"h":118.7,"l":118.43,"n":127,"o":118.48,"t":"2026-10-22T13:40:00Z","v":5009,"vw":118.575678},{"c":118.88,"h":119.05,"l":118.39,"n":274,"o":118.475,"t":"2026-10-22T13:45:00Z","v":13286,"vw":118.807276},{"c":118.665,"h":119.17,"l":118.665,"n":248,"o":118.885,"t":"2026-10-22T13:50:00Z","v":9307,"vw":118.972486},{"c":119.105,"h":119.11,"l":118.665,"n":143,"o":118.6775,"t":"2026-10-22T13:55:00Z","v":6990,"vw":118.946265},{"c":118.85,"h":119.13,"l":118.85,"n":129,"o":119.105,"t":"2026-10-22T14:00:00Z","v":3295,"vw":119.028681},{"c":119.7882,"h":119.7882,"l":119.005,"n":207,"o":119.005,"t":"2026-10-22T14:05:00Z","v":7710,"vw":119.404761},{"c":119.765,"h":119.81,"l":119.66,"n":113,"o":119.7,"t":"2026-10-22T14:10:00Z","v":3931,"vw":119.71231},{"c":119.75,"h":119.865,"l":119.74,"n":199,"o":119.865,"t":"2026-10-22T14:15:00Z","v":6457,"vw":119.775041},{"c":120.225,"h":120.39,"l":119.93,"n":182,"o":119.95,"t":"2026-10-22T14:20:00Z","v":6736,"vw":120.064264},{"c":120.25,"h":120.3599,"l":120.245,"n":109,"o":120.265,"t":"2026-10-22T14:25:00Z","v":3236,"vw":120.276206},{"c":119.7,"h":120.35,"l":119.645,"n":260,"o":120.255,"t":"2026-10-22T14:30:00Z","v":10817,"vw":119.98677},{"c":120.06,"h":120.06,"l":119.6364,"n":113,"o":119.79,"t":"2026-10-22T14:35:00Z","v":2465,"vw":119.826774},{"c":119.97,"h":120.0275,"l":119.875,"n":185,"o":119.93,"t":"2026-10-22T14:40:00Z","v":5730,"vw":119.922175},{"c":120.23,"h":120.23,"l":120.025,"n":108,"o":120.025,"t":"2026-10-22T14:45:00Z","v":1997,"vw":120.164167},{"c":120.125,"h":120.23,"l":120.01,"n":111,"o":120.14,"t":"2026-10-22T14:50:00Z","v":2491,"vw":120.104974},{"c":120.165,"h":120.26,"l":120.13,"n":210,"o":120.1876,"t":"2026-10-22T14:55:00Z","v":5538,"vw":120.186237},{"c":120.3,"h":120.335,"l":120.115,"n":153,"o":120.165,"t":"2026-10-22T15:00:00Z","v":5557,"vw":120.184705},{"c":120.49,"h":120.49,"l":120.28,"n":229,"o":120.3,"t":"2026-10-22T15:05:00Z","v":6169,"vw":120.394444},{"c":120.52,"h":120.54,"l":120.45,"n":109,"o":120.5,"t":"2026-10-22T15:10:00Z","v":2120,"vw":120.507674},{"c":120.3925,"h":120.525,"l":120.3925,"n":147,"o":120.525,"t":"2026-10-22T15:15:00Z","v":4760,"vw":120.44101},{"c":120.31,"h":120.43,"l":120.3,"n":161,"o":120.37,"t":"2026-10-22T15:20:00Z","v":5219,"vw":120.337327},{"c":120.31,"h":120.31,"l":120.18,"n":152,"o":120.25,"t":"2026-10-22T15:25:00Z","v":5779,"vw":120.218133},{"c":120.5,"h":120.5,"l":120.28,"n":155,"o":120.28,"t":"2026-10-22T15:30:00Z","v":5976,"vw":120.425494},{"c":120.78,"h":120.78,"l":120.52,"n":160,"o":120.61,"t":"2026-10-22T15:35:00Z","v":3567,"vw":120.6225},{"c":120.69,"h":120.6901,"l":120.58,"n":144,"o":120.6901,"t":"2026-10-22T15:40:00Z","v":2633,"vw":120.67065},{"c":120.59,"h":120.71,"l":120.56,"n":107,"o":120.71,"t":"2026-10-22T15:45:00Z","v":2204,"vw":120.6095},{"c":120.635,"h":120.69,"l":120.625,"n":182,"o":120.64,"t":"2026-10-22T15:50:00Z","v":4032,"vw":120.647777},{"c":120.805,"h":120.82,"l":120.64,"n":162,"o":120.66,"t":"2026-10-22T15:55:00Z","v":4904,"vw":120.725082},{"c":120.58,"h":120.785,"l":120.58,"n":242,"o":120.78,"t":"2026-10-22T16:00:00Z","v":8353,"vw":120.688629},{"c":120.77,"h":120.77,"l":120.555,"n":194,"o":120.56,"t":"2026-10-22T16:05:00Z","v":7832,"vw":120.655808},{"c":120.6,"h":120.89,"l":120.59,"n":156,"o":120.89,"t":"2026-10-22T16:10:00Z","v":5528,"vw":120.663958},{"c":120.495,"h":120.65,"l":120.465,"n":145,"o":120.65,"t":"2026-10-22T16:15:00Z","v":4438,"vw":120.551349},{"c":120.59,"h":120.66,"l":120.565,"n":230,"o":120.57,"t":"2026-10-22T16:20:00Z","v":7357,"vw":120.601426},{"c":120.68,"h":120.68,"l":120.55,"n":121,"o":120.58,"t":"2026-10-22T16:25:00Z","v":4668,"vw":120.606018},{"c":120.645,"h":120.74,"l":120.645,"n":110,"o":120.68,"t":"2026-10-22T16:30:00Z","v":4578,"vw":120.678368},{"c":120.67,"h":120.67,"l":120.6,"n":181,"o":120.66,"t":"2026-10-22T16:35:00Z","v":3685,"vw":120.64326},{"c":120.68,"h":120.7,"l":120.635,"n":110,"o":120.685,"t":"2026-10-22T16:40:00Z","v":2411,"vw":120.682},{"c":120.62,"h":120.77,"l":120.505,"n":305,"o":120.6671,"t":"2026-10-22T16:45:00Z","v":15184,"vw":120.64657},{"c":120.76,"h":120.84,"l":120.71,"n":183,"o":120.71,"t":"2026-10-22T16:50:00Z","v":4452,"vw":120.776018},{"c":120.81,"h":120.86,"l":120.66,"n":144,"o":120.8,"t":"2026-10-22T16:55:00Z","v":5297,"vw":120.764737},{"c":120.81,"h":120.83,"l":120.76,"n":98,"o":120.825,"t":"2026-10-22T17:00:00Z","v":2374,"vw":120.806891},{"c":120.85,"h":120.85,"l":120.715,"n":126,"o":120.83,"t":"2026-10-22T17:05:00Z","v":3854,"vw":120.792217},{"c":120.795,"h":120.88,"l":120.79,"n":157,"o":120.805,"t":"2026-10-22T17:10:00Z","v":6336,"vw":120.805695},{"c":120.865,"h":120.93,"l":120.7803,"n":228,"o":120.795,"t":"2026-10-22T17:15:00Z","v":8396,"vw":120.876797},{"c":120.545,"h":120.96,"l":120.545,"n":337,"o":120.9,"t":"2026-10-22T17:20:00Z","v":14933,"vw":120.813236},{"c":120.76,"h":120.76,"l":120.545,"n":183,"o":120.55,"t":"2026-10-22T17:25:00Z","v":4817,"vw":120.626016},{"c":120.86,"h":120.86,"l":120.755,"n":141,"o":120.77,"t":"2026-10-22T17:30:00Z","v":5181,"vw":120.792389},{"c":120.86,"h":120.92,"l":120.8,"n":210,"o":120.83,"t":"2026-10-22T17:35:00Z","v":8657,"vw":120.835598},{"c":120.98,"h":120.98,"l":120.82,"n":231,"o":120.8652,"t":"2026-10-22T17:40:00Z","v":9071,"vw":120.903997},{"c":121.02,"h":121.04,"l":120.94,"n":161,"o":120.95,"t":"2026-10-22T17:45:00Z","v":3797,"vw":120.998739},{"c":120.97,"h":121.01,"l":120.88,"n":208,"o":121.01,"t":"2026-10-22T17:50:00Z","v":4484,"vw":120.958094},{"c":120.97,"h":121.03,"l":120.905,"n":177,"o":120.98,"t":"2026-10-22T17:55:00Z","v":5440,"vw":120.960566},{"c":120.86,"h":120.99,"l":120.83,"n":169,"o":120.99,"t":"2026-10-22T18:00:00Z","v":3731,"vw":120.88107},{"c":120.94,"h":120.94,"l":120.84,"n":106,"o":120.85,"t":"2026-10-22T18:05:00Z","v":3930,"vw":120.892282},{"c":120.88,"h":120.88,"l":120.73,"n":212,"o":120.825,"t":"2026-10-22T18:10:00Z","v":7638,"vw":120.797731},{"c":120.825,"h":120.92,"l":120.775,"n":185,"o":120.88,"t":"2026-10-22T18:15:00Z","v":4618,"vw":120.834887},{"c":120.78,"h":120.92,"l":120.78,"n":220,"o":120.83,"t":"2026-10-22T18:20:00Z","v":4892,"vw":120.845931},{"c":120.7,"h":120.87,"l":120.67,"n":293,"o":120.8,"t":"2026-10-22T18:25:00Z","v":8630,"vw":120.808593},{"c":120.74,"h":120.81,"l":120.69,"n":212,"o":120.7,"t":"2026-10-22T18:30:00Z","v":5461,"vw":120.742624},{"c":120.8,"h":120.81,"l":120.71,"n":174,"o":120.725,"t":"2026-10-22T18:35:00Z","v":4194,"vw":120.764737},{"c":120.67,"h":120.79,"l":120.67,"n":231,"o":120.79,"t":"2026-10-22T18:40:00Z","v":4815,"vw":120.717464},{"c":120.835,"h":120.86,"l":120.69,"n":242,"o":120.69,"t":"2026-10-22T18:45:00Z","v":5030,"vw":120.785},{"c":120.86,"h":120.87,"l":120.785,"n":261,"o":120.835,"t":"2026-10-22T18:50:00Z","v":6117,"vw":120.822681},{"c":120.81,"h":120.88,"l":120.8,"n":253,"o":120.845,"t":"2026-10-22T18:55:00Z","v":7069,"vw":120.844566},{"c":121.07,"h":121.07,"l":120.88,"n":378,"o":120.88,"t":"2026-10-22T19:00:00Z","v":11593,"vw":120.988642},{"c":121.25,"h":121.26,"l":121.07,"n":387,"o":121.08,"t":"2026-10-22T19:05:00Z","v":9409,"vw":121.141687},{"c":120.97,"h":121.22,"l":120.97,"n":297,"o":121.22,"t":"2026-10-22T19:10:00Z","v":6214,"vw":121.141068},{"c":121.045,"h":121.1,"l":120.93,"n":408,"o":120.99,"t":"2026-10-22T19:15:00Z","v":11504,"vw":121.021937},{"c":120.985,"h":121.11,"l":120.985,"n":312,"o":121.0401,"t":"2026-10-22T19:20:00Z","v":9140,"vw":121.066142},{"c":120.98,"h":121.02,"l":120.93,"n":407,"o":120.985,"t":"2026-10-22T19:25:00Z","v":8519,"vw":120.972696},{"c":121.04,"h":121.06,"l":120.94,"n":535,"o":120.98,"t":"2026-10-22T19:30:00Z","v":14920,"vw":121.007314},{"c":121.02,"h":121.05,"l":120.9,"n":546,"o":121.015,"t":"2026-10-22T19:35:00Z","v":16196,"vw":120.999892},{"c":120.83,"h":121.005,"l":120.815,"n":545,"o":121.005,"t":"2026-10-22T19:40:00Z","v":17116,"vw":120.92207},{"c":120.82,"h":120.86,"l":120.63,"n":611,"o":120.795,"t":"2026-10-22T19:45:00Z","v":24140,"vw":120.781163},{"c":120.875,"h":121.07,"l":120.77,"n":814,"o":120.82,"t":"2026-10-22T19:50:00Z","v":36024,"vw":120.880666},{"c":121.16,"h":121.22,"l":120.91,"n":1984,"o":120.91,"t":"2026-10-22T19:55:00Z","v":71495,"vw":121.116955},{"c":121.17,"h":121.17,"l":121.13,"n":67,"o":121.13,"t":"2026-10-22T20:00:00Z","v":206594,"vw":121.16993}],"history":[{"c":152.61,"h":155,"l":152.09,"n":15325,"o":155,"t":"2024-10-21T04:00:00Z","v":653815,"vw":152.871308},{"c":153.91,"h":154.97,"l":152.31,"n":10110,"o":152.61,"t":"2024-10-22T04:00:00Z","v":444174,"vw":153.97008},{"c":156.34,"h":157.17,"l":154.0266,"n":15566,"o":154.06,"t":"2024-10-23T04:00:00Z","v":819298,"vw":156.135683},{"c":156.07,"h":157.91,"l":155.84,"n":12411,"o":156.64,"t":"2024-10-24T04:00:00Z","v":486771,"vw":156.408441},{"c":153.32,"h":156.55,"l":153.24,"n":9805,"o":156.55,"t":"2024-10-25T04:00:00Z","v":428351,"vw":153.779144},{"c":153.79,"h":155.59,"l":153.23,"n":9610,"o":154.34,"t":"2024-10-28T04:00:00Z","v":315381,"vw":153.916947},{"c":150.97,"h":154.1,"l":150.97,"n":14720,"o":153.61,"t":"2024-10-29T04:00:00Z","v":680397,"vw":151.562367},{"c":152.15,"h":152.665,"l":150.92,"n":14775,"o":150.94,"t":"2024-10-30T04:00:00Z","v":690440,"vw":152.01018},{"c":151.34,"h":154.69,"l":149.99,"n":27569,"o":153.4,"t":"2024-10-31T04:00:00Z","v":1752390,"vw":152.014781},{"c":149.17,"h":152.59,"l":149.03,"n":18839,"o":150.73,"t":"2024-11-01T04:00:00Z","v":1027700,"vw":150.173746},{"c":152.18,"h":152.2,"l":149.6,"n":15873,"o":149.63,"t":"2024-11-04T05:00:00Z","v":661541,"vw":151.39302},{"c":155.03,"h":155.03,"l":150.6,"n":11886,"o":150.92,"t":"2024-11-05T05:00:00Z","v":565386,"vw":154.2542},{"c":153.59,"h":157.7,"l":149.51,"n":21936,"o":157.7,"t":"2024-11-06T05:00:00Z","v":1144957,"vw":153.083393},{"c":154.69,"h":155.37,"l":153.26,"n":11864,"o":154.31,"t":"2024-11-07T05:00:00Z","v":435222,"vw":154.613678},{"c":159.14,"h":160.41,"l":155.24,"n":12552,"o":155.68,"t":"2024-11-08T05:00:00Z","v":549200,"vw":159.166508},{"c":160.01,"h":161.26,"l":158.59,"n":13027,"o":158.59,"t":"2024-11-11T05:00:00Z","v":572054,"vw":159.998819},{"c":159.76,"h":160.89,"l":158.949,"n":18216,"o":159.53,"t":"2024-11-12T05:00:00Z","v":1150936,"vw":159.747977},{"c":161.34,"h":162.43,"l":160.54,"n":12736,"o":161.11,"t":"2024-11-13T05:00:00Z","v":663162,"vw":161.406802},{"c":157.37,"h":161.43,"l":157.22,"n":13385,"o":161.18,"t":"2024-11-14T05:00:00Z","v":617590,"vw":158.37198},{"c":158.09,"h":158.51,"l":155.9,"n":12139,"o":156.91,"t":"2024-11-15T05:00:00Z","v":553097,"vw":157.814621},{"c":158.52,"h":158.6,"l":156.69,"n":11156,"o":156.69,"t":"2024-11-18T05:00:00Z","v":510007,"vw":158.273391},{"c":158.13,"h":158.31,"l":156.54,"n":9201,"o":157.97,"t":"2024-11-19T05:00:00Z","v":450151,"vw":157.958595},{"c":157.74,"h":158.09,"l":156.27,"n":8422,"o":157.42,"t":"2024-11-20T05:00:00Z","v":475192,"vw":157.670494},{"c":158.53,"h":159.38,"l":157.3,"n":10964,"o":157.51,"t":"2024-11-21T05:00:00Z","v":565504,"vw":158.384746},{"c":160.94,"h":161.22,"l":159.14,"n":10766,"o":159.14,"t":"2024-11-22T05:00:00Z","v":507143,"vw":160.583451},{"c":161.98,"h":163.29,"l":161.085,"n":16574,"o":161.49,"t":"2024-11-25T05:00:00Z","v":1044565,"vw":162.077623},{"c":163.16,"h":163.67,"l":161.49,"n":11433,"o":161.94,"t":"2024-11-26T05:00:00Z","v":520492,"vw":162.926239},{"c":165.2,"h":166.12,"l":163.96,"n":9581,"o":164.12,"t":"2024-11-27T05:00:00Z","v":520855,"vw":165.287091},{"c":164.16,"h":165.92,"l":164,"n":9662,"o":165.23,"t":"2024-11-29T05:00:00Z","v":578363,"vw":164.53373},{"c":162.3,"h":163.15,"l":161.711,"n":15863,"o":163.15,"t":"2024-12-02T05:00:00Z","v":729639,"vw":162.213431},{"c":160.99,"h":163.01,"l":160.88,"n":16206,"o":162.79,"t":"2024-12-03T05:00:00Z","v":781985,"vw":161.369263},{"c":160,"h":161.41,"l":159.505,"n":9769,"o":161.41,"t":"2024-12-04T05:00:00Z","v":523462,"vw":160.243643},{"c":159.19,"h":159.7575,"l":158.32,"n":10069,"o":158.69,"t":"2024-12-05T05:00:00Z","v":495609,"vw":159.089805},{"c":158.94,"h":159.99,"l":158.36,"n":10903,"o":159.19,"t":"2024-12-06T05:00:00Z","v":609836,"vw":158.938966},{"c":159.15,"h":159.47,"l":157.74,"n":13851,"o":158.36,"t":"2024-12-09T05:00:00Z","v":650461,"vw":158.84368},{"c":158.56,"h":159.84,"l":157.57,"n":12453,"o":159.02,"t":"2024-12-10T05:00:00Z","v":474703,"vw":158.518298},{"c":158.33,"h":159.6275,"l":157.3475,"n":13860,"o":159.18,"t":"2024-12-11T05:00:00Z","v":1095378,"vw":158.360061},{"c":158.35,"h":160.87,"l":157.23,"n":12288,"o":157.32,"t":"2024-12-12T05:00:00Z","v":612814,"vw":158.896418},{"c":157.22,"h":158.79,"l":156.43,"n":10076,"o":158,"t":"2024-12-13T05:00:00Z","v":387736,"vw":157.348391},{"c":158.55,"h":160.73,"l":156.16,"n":12877,"o":157.26,"t":"2024-12-16T05:00:00Z","v":437909,"vw":158.825787},{"c":156.07,"h":158.895,"l":154.8,"n":15467,"o":157.44,"t":"2024-12-17T05:00:00Z","v":767875,"vw":156.257072},{"c":150.87,"h":157.74,"l":150.7,"n":13284,"o":155.44,"t":"2024-12-18T05:00:00Z","v":633178,"vw":152.474939},{"c":149.43,"h":152.95,"l":149.25,"n":15178,"o":150.45,"t":"2024-12-19T05:00:00Z","v":852037,"vw":150.229235},{"c":153.4,"h":154.45,"l":150.08,"n":18295,"o":150.08,"t":"2024-12-20T05:00:00Z","v":2366752,"vw":152.648463},{"c":153.33,"h":153.59,"l":151.62,"n":11487,"o":152.93,"t":"2024-12-23T05:00:00Z","v":495568,"vw":153.132369},{"c":154.76,"h":154.96,"l":152.49,"n":4759,"o":153.37,"t":"2024-12-24T05:00:00Z","v":168049,"vw":154.314853},{"c":155.22,"h":155.435,"l":153.79,"n":6732,"o":154.62,"t":"2024-12-26T05:00:00Z","v":277807,"vw":155.146725},{"c":153.75,"h":155.585,"l":153.48,"n":10145,"o":154.09,"t":"2024-12-27T05:00:00Z","v":421779,"vw":154.001219},{"c":153.04,"h":153.585,"l":151.095,"n":10322,"o":153.16,"t":"2024-12-30T05:00:00Z","v":410262,"vw":152.643729},{"c":154.57,"h":155.13,"l":152.66,"n":11371,"o":154.09,"t":"2024-12-31T05:00:00Z","v":697500,"vw":154.300385},{"c":152.47,"h":155.025,"l":152.1169,"n":11643,"o":154.21,"t":"2025-01-02T05:00:00Z","v":505235,"vw":152.849071},{"c":155.06,"h":155.2,"l":151.51,"n":11300,"o":152.1,"t":"2025-01-03T05:00:00Z","v":550793,"vw":154.472689},{"c":149.77,"h":154.93,"l":149.39,"n":14422,"o":154.5,"t":"2025-01-06T05:00:00Z","v":617977,"vw":151.063869},{"c":148.26,"h":151.73,"l":147.64,"n":13412,"o":150,"t":"2025-01-07T05:00:00Z","v":644742,"vw":148.929458},{"c":149.34,"h":149.48,"l":146.845,"n":11649,"o":148.22,"t":"2025-01-08T05:00:00Z","v":672410,"vw":148.585058},{"c":148.19,"h":150,"l":146.77,"n":15479,"o":147.67,"t":"2025-01-10T05:00:00Z","v":813859,"vw":148.179792},{"c":150.19,"h":150.25,"l":148.195,"n":14198,"o":148.6,"t":"2025-01-13T05:00:00Z","v":738815,"vw":149.698217},{"c":151.37,"h":151.92,"l":149.895,"n":10432,"o":150.2,"t":"2025-01-14T05:00:00Z","v":483993,"vw":151.154889},{"c":149.46,"h":153.51,"l":149.32,"n":12531,"o":152.54,"t":"2025-01-15T05:00:00Z","v":592308,"vw":150.389808},{"c":150.63,"h":150.73,"l":148.74,"n":10400,"o":150.14,"t":"2025-01-16T05:00:00Z","v":396646,"vw":150.275391},{"c":150.52,"h":151.83,"l":150.02,"n":12803,"o":151.15,"t":"2025-01-17T05:00:00Z","v":671623,"vw":150.839134},{"c":150.51,"h":152.79,"l":149.35,"n":13932,"o":150.41,"t":"2025-01-21T05:00:00Z","v":675098,"vw":150.561375},{"c":147.13,"h":149.32,"l":146.95,"n":15254,"o":149.3,"t":"2025-01-22T05:00:00Z","v":668549,"vw":147.388405},{"c":146.9,"h":147.89,"l":144.36,"n":14485,"o":146.95,"t":"2025-01-23T05:00:00Z","v":756172,"vw":146.077998},{"c":148.41,"h":149.41,"l":146.32,"n":13316,"o":147.4,"t":"2025-01-24T05:00:00Z","v":685841,"vw":148.340309},{"c":153.63,"h":154.47,"l":149.18,"n":20537,"o":149.59,"t":"2025-01-27T05:00:00Z","v":818076,"vw":153.250418},{"c":151.41,"h":153.66,"l":151.02,"n":14067,"o":152.98,"t":"2025-01-28T05:00:00Z","v":611194,"vw":151.766182},{"c":148.56,"h":152.27,"l":148.14,"n":12010,"o":152.27,"t":"2025-01-29T05:00:00Z","v":503449,"vw":149.109404},{"c":151.84,"h":152.82,"l":150.035,"n":11990,"o":150.47,"t":"2025-01-30T05:00:00Z","v":454784,"vw":151.747412},{"c":152.58,"h":154.14,"l":151.46,"n":15986,"o":151.46,"t":"2025-01-31T05:00:00Z","v":934424,"vw":152.542203},{"c":152.49,"h":154.35,"l":150.26,"n":18453,"o":152.01,"t":"2025-02-03T05:00:00Z","v":873460,"vw":152.835118},{"c":154.63,"h":154.86,"l":150.44,"n":16297,"o":151.8,"t":"2025-02-04T05:00:00Z","v":870609,"vw":153.905469},{"c":156.87,"h":157.66,"l":154.62,"n":20219,"o":155.98,"t":"2025-02-05T05:00:00Z","v":1118239,"vw":156.675952},{"c":158.86,"h":159.28,"l":156.02,"n":25325,"o":157.7,"t":"2025-02-06T05:00:00Z","v":1591501,"vw":158.215149},{"c":158.13,"h":161.22,"l":157.525,"n":20208,"o":159.87,"t":"2025-02-07T05:00:00Z","v":1386358,"vw":158.449842},{"c":156.86,"h":157.98,"l":155.35,"n":15606,"o":157.98,"t":"2025-02-10T05:00:00Z","v":866886,"vw":156.647637},{"c":156.03,"h":156.1,"l":154.255,"n":12953,"o":155.56,"t":"2025-02-11T05:00:00Z","v":674384,"vw":155.479198},{"c":155.82,"h":156.28,"l":152.86,"n":12666,"o":153.01,"t":"2025-02-12T05:00:00Z","v":691865,"vw":155.546623},{"c":156.99,"h":157.38,"l":155.6578,"n":12835,"o":156.07,"t":"2025-02-13T05:00:00Z","v":605872,"vw":156.770855},{"c":157,"h":158.93,"l":156.95,"n":12647,"o":158,"t":"2025-02-14T05:00:00Z","v":688437,"vw":157.447007},{"c":157.56,"h":158.01,"l":156.39,"n":11897,"o":157,"t":"2025-02-18T05:00:00Z","v":524600,"vw":157.322308},{"c":157.46,"h":158.01,"l":156.535,"n":11439,"o":157.14,"t":"2025-02-19T05:00:00Z","v":719672,"vw":157.289993},{"c":160.08,"h":160.65,"l":156.58,"n":16022,"o":157.12,"t":"2025-02-20T05:00:00Z","v":849644,"vw":159.244984},{"c":160.67,"h":161.19,"l":158.76,"n":18007,"o":160.01,"t":"2025-02-21T05:00:00Z","v":1041296,"vw":159.916314},{"c":162.85,"h":163.91,"l":159.81,"n":13957,"o":161.14,"t":"2025-02-24T05:00:00Z","v":762890,"vw":162.731722},{"c":164.72,"h":165.52,"l":162.85,"n":15710,"o":163,"t":"2025-02-25T05:00:00Z","v":1029977,"vw":164.82735},{"c":164.22,"h":165.62,"l":163.3025,"n":13585,"o":164.65,"t":"2025-02-26T05:00:00Z","v":632208,"vw":164.267678},{"c":166.9,"h":167.73,"l":163.9,"n":15288,"o":163.93,"t":"2025-02-27T05:00:00Z","v":813243,"vw":166.911743},{"c":168.12,"h":169.045,"l":165.885,"n":15071,"o":168.08,"t":"2025-02-28T05:00:00Z","v":1005518,"vw":167.981541},{"c":170.92,"h":171.265,"l":167.6132,"n":18831,"o":168,"t":"2025-03-03T05:00:00Z","v":882110,"vw":170.453685},{"c":168.15,"h":173.376,"l":168.09,"n":18178,"o":172.58,"t":"2025-03-04T05:00:00Z","v":924532,"vw":169.739859},{"c":170.03,"h":170.62,"l":165.9,"n":16450,"o":166.1,"t":"2025-03-05T05:00:00Z","v":1121317,"vw":168.743937},{"c":166.77,"h":168.84,"l":165.44,"n":13616,"o":168.6,"t":"2025-03-06T05:00:00Z","v":606854,"vw":166.737938},{"c":166.36,"h":168.34,"l":165.9,"n":16662,"o":167.58,"t":"2025-03-07T05:00:00Z","v":918344,"vw":166.842066},{"c":167.34,"h":171.56,"l":166.5,"n":20451,"o":167.81,"t":"2025-03-10T04:00:00Z","v":948640,"vw":168.00702},{"c":165,"h":167.89,"l":163.645,"n":16299,"o":167.84,"t":"2025-03-11T04:00:00Z","v":898488,"vw":165.05091},{"c":161.77,"h":165.3,"l":161.56,"n":18498,"o":164.53,"t":"2025-03-12T04:00:00Z","v":855495,"vw":162.743833},{"c":161.74,"h":162.76,"l":158.68,"n":19543,"o":161.7,"t":"2025-03-13T04:00:00Z","v":1191153,"vw":161.177931},{"c":163.31,"h":163.6,"l":161.225,"n":17964,"o":162.2,"t":"2025-03-14T04:00:00Z","v":1081059,"vw":162.887161},{"c":164.49,"h":164.98,"l":162.49,"n":14477,"o":162.49,"t":"2025-03-17T04:00:00Z","v":662357,"vw":164.250697},{"c":162.32,"h":165.195,"l":161.56,"n":15244,"o":164.44,"t":"2025-03-18T04:00:00Z","v":626605,"vw":162.609451},{"c":161.79,"h":162.955,"l":160.01,"n":15687,"o":162.32,"t":"2025-03-19T04:00:00Z","v":753218,"vw":161.716744},{"c":162.57,"h":163.04,"l":160.52,"n":13084,"o":162.13,"t":"2025-03-20T04:00:00Z","v":686953,"vw":162.376635},{"c":161.27,"h":162.62,"l":159.57,"n":16698,"o":161.85,"t":"2025-03-21T04:00:00Z","v":1539253,"vw":161.206456},{"c":163.71,"h":164.11,"l":161.21,"n":11763,"o":162.03,"t":"2025-03-24T04:00:00Z","v":472244,"vw":163.434868},{"c":163.04,"h":164.82,"l":161.7025,"n":11173,"o":163.74,"t":"2025-03-25T04:00:00Z","v":605919,"vw":163.231112},{"c":164.5,"h":164.59,"l":162.635,"n":12549,"o":163.81,"t":"2025-03-26T04:00:00Z","v":501022,"vw":164.21493},{"c":165.25,"h":166.81,"l":164,"n":15499,"o":165,"t":"2025-03-27T04:00:00Z","v":717044,"vw":165.065854},{"c":165.9,"h":166.45,"l":163.86,"n":12471,"o":166.45,"t":"2025-03-28T04:00:00Z","v":527554,"vw":165.251065},{"c":167.58,"h":169.42,"l":166.285,"n":21155,"o":167.54,"t":"2025-03-31T04:00:00Z","v":976099,"vw":167.821973},{"c":167.48,"h":169.02,"l":164.77,"n":14430,"o":167.41,"t":"2025-04-01T04:00:00Z","v":588070,"vw":167.126279},{"c":168,"h":168.71,"l":166.65,"n":11235,"o":167.52,"t":"2025-04-02T04:00:00Z","v":511502,"vw":167.859},{"c":163.64,"h":168.45,"l":163.12,"n":17126,"o":166.24,"t":"2025-04-03T04:00:00Z","v":1011475,"vw":164.478043},{"c":153.08,"h":164.125,"l":152.7018,"n":27586,"o":162.73,"t":"2025-04-04T04:00:00Z","v":1386533,"vw":156.056252},{"c":150.71,"h":156.24,"l":146.16,"n":36887,"o":149.93,"t":"2025-04-07T04:00:00Z","v":1861632,"vw":151.419499},{"c":149.97,"h":154.36,"l":148.74,"n":33543,"o":154.36,"t":"2025-04-08T04:00:00Z","v":2130053,"vw":150.946219},{"c":157.85,"h":158.74,"l":146.645,"n":43925,"o":146.98,"t":"2025-04-09T04:00:00Z","v":2457617,"vw":154.352292},{"c":154.87,"h":157.53,"l":150.49,"n":29672,"o":156.35,"t":"2025-04-10T04:00:00Z","v":1545079,"vw":154.498366},{"c":154.3,"h":155.6,"l":150.01,"n":27317,"o":152.69,"t":"2025-04-11T04:00:00Z","v":1588648,"vw":153.188332},{"c":158.43,"h":158.985,"l":155.09,"n":20258,"o":156.61,"t":"2025-04-14T04:00:00Z","v":1064278,"vw":157.833487},{"c":154.89,"h":158.2,"l":154.72,"n":26721,"o":157.52,"t":"2025-04-15T04:00:00Z","v":1545037,"vw":155.526637},{"c":153.82,"h":156.32,"l":153.06,"n":23938,"o":155.01,"t":"2025-04-16T04:00:00Z","v":1642383,"vw":154.558505},{"c":157.08,"h":157.95,"l":154.07,"n":14837,"o":154.48,"t":"2025-04-17T04:00:00Z","v":895688,"vw":156.882702},{"c":154.82,"h":157.62,"l":153.29,"n":13135,"o":155.91,"t":"2025-04-21T04:00:00Z","v":577389,"vw":155.061512},{"c":158.32,"h":160.005,"l":156.47,"n":15698,"o":157.11,"t":"2025-04-22T04:00:00Z","v":581676,"vw":158.467244},{"c":159.52,"h":161.87,"l":158.8925,"n":15369,"o":159.59,"t":"2025-04-23T04:00:00Z","v":599797,"vw":160.061636},{"c":159.46,"h":161.07,"l":158.38,"n":14766,"o":159.55,"t":"2025-04-24T04:00:00Z","v":683403,"vw":159.723621},{"c":159.38,"h":159.83,"l":158.015,"n":11362,"o":159.08,"t":"2025-04-25T04:00:00Z","v":366610,"vw":159.212825},{"c":160.44,"h":161.07,"l":159.03,"n":13862,"o":159.03,"t":"2025-04-28T04:00:00Z","v":676609,"vw":160.314473},{"c":157.49,"h":160.85,"l":157.41,"n":22188,"o":159.59,"t":"2025-04-29T04:00:00Z","v":1309400,"vw":158.090017},{"c":159.65,"h":159.94,"l":155.21,"n":18516,"o":157.56,"t":"2025-04-30T04:00:00Z","v":957852,"vw":158.744573},{"c":162.07,"h":163.73,"l":156.09,"n":22493,"o":157.94,"t":"2025-05-01T04:00:00Z","v":1056653,"vw":161.89709},{"c":167.77,"h":169,"l":163.965,"n":20481,"o":165,"t":"2025-05-02T04:00:00Z","v":1026370,"vw":167.736569},{"c":165.34,"h":167.74,"l":164.765,"n":12935,"o":167.07,"t":"2025-05-05T04:00:00Z","v":653826,"vw":165.610438},{"c":164.65,"h":165.33,"l":163.48,"n":10645,"o":164.05,"t":"2025-05-06T04:00:00Z","v":471805,"vw":164.591325},{"c":164.82,"h":166.04,"l":164.47,"n":12922,"o":164.64,"t":"2025-05-07T04:00:00Z","v":820045,"vw":164.915376},{"c":161.66,"h":165.29,"l":161.5,"n":17738,"o":165.15,"t":"2025-05-08T04:00:00Z","v":956491,"vw":162.715508},{"c":163.02,"h":163.59,"l":160.9,"n":13326,"o":161.41,"t":"2025-05-09T04:00:00Z","v":632899,"vw":162.845532},{"c":163.63,"h":164.81,"l":161.7975,"n":13049,"o":163.64,"t":"2025-05-12T04:00:00Z","v":548874,"vw":163.312627},{"c":160.93,"h":163.86,"l":159.85,"n":15425,"o":163.86,"t":"2025-05-13T04:00:00Z","v":677282,"vw":160.925804},{"c":158.34,"h":160.775,"l":157.52,"n":16183,"o":160.08,"t":"2025-05-14T04:00:00Z","v":819207,"vw":158.447931},{"c":160.9,"h":161.38,"l":158.85,"n":17883,"o":159.34,"t":"2025-05-15T04:00:00Z","v":965732,"vw":160.422186},{"c":163.2,"h":163.63,"l":160.35,"n":14582,"o":161,"t":"2025-05-16T04:00:00Z","v":1660837,"vw":162.942312},{"c":161.34,"h":162.645,"l":161.12,"n":14299,"o":161.85,"t":"2025-05-19T04:00:00Z","v":693017,"vw":161.519196},{"c":160.35,"h":161.63,"l":159.81,"n":11838,"o":160.15,"t":"2025-05-20T04:00:00Z","v":593100,"vw":160.548897},{"c":156.04,"h":159.365,"l":155.89,"n":12492,"o":158.91,"t":"2025-05-21T04:00:00Z","v":538542,"vw":156.659972},{"c":154.41,"h":157.5699,"l":154.01,"n":13624,"o":157.25,"t":"2025-05-22T04:00:00Z","v":668531,"vw":154.792997},{"c":152.76,"h":154.52,"l":152.145,"n":17845,"o":154.46,"t":"2025-05-23T04:00:00Z","v":659325,"vw":152.784272},{"c":154.23,"h":154.89,"l":152.29,"n":18362,"o":153.99,"t":"2025-05-27T04:00:00Z","v":970369,"vw":153.907738},{"c":154.82,"h":154.9,"l":152.77,"n":15663,"o":154.26,"t":"2025-05-28T04:00:00Z","v":885975,"vw":154.407166},{"c":155.75,"h":156.765,"l":153.85,"n":16925,"o":154.52,"t":"2025-05-29T04:00:00Z","v":701635,"vw":155.518452},{"c":156.65,"h":156.71,"l":154.35,"n":18619,"o":154.76,"t":"2025-05-30T04:00:00Z","v":1329352,"vw":156.351895},{"c":155.67,"h":156.2275,"l":153.77,"n":15954,"o":155.52,"t":"2025-06-02T04:00:00Z","v":759228,"vw":155.489857},{"c":152.42,"h":155.36,"l":149.778,"n":23643,"o":154.75,"t":"2025-06-03T04:00:00Z","v":1252792,"vw":152.09765},{"c":151.86,"h":152.63,"l":150.845,"n":15686,"o":151.9,"t":"2025-06-04T04:00:00Z","v":859864,"vw":151.92333},{"c":149.82,"h":151.91,"l":149.27,"n":19244,"o":151.86,"t":"2025-06-05T04:00:00Z","v":974114,"vw":150.182757},{"c":149.89,"h":151.8871,"l":148.55,"n":14947,"o":150.75,"t":"2025-06-06T04:00:00Z","v":645259,"vw":149.8474},{"c":151,"h":151.8,"l":147.7201,"n":23901,"o":149.57,"t":"2025-06-09T04:00:00Z","v":1230956,"vw":150.28538},{"c":151.86,"h":152.935,"l":150.84,"n":23119,"o":151.92,"t":"2025-06-10T04:00:00Z","v":1811056,"vw":151.967223},{"c":150.36,"h":152.265,"l":149.76,"n":20991,"o":151.86,"t":"2025-06-11T04:00:00Z","v":1399981,"vw":150.827095},{"c":151.45,"h":151.45,"l":149.23,"n":14850,"o":150.59,"t":"2025-06-12T04:00:00Z","v":907656,"vw":151.022237},{"c":149.85,"h":151.17,"l":148.93,"n":16763,"o":150.51,"t":"2025-06-13T04:00:00Z","v":862796,"vw":149.845321},{"c":149.53,"h":151.41,"l":149.12,"n":17804,"o":150.84,"t":"2025-06-16T04:00:00Z","v":663969,"vw":149.956071},{"c":148.99,"h":150.57,"l":148.6,"n":16835,"o":149.65,"t":"2025-06-17T04:00:00Z","v":840633,"vw":149.124863},{"c":148.92,"h":150.21,"l":148.53,"n":19618,"o":149.51,"t":"2025-06-18T04:00:00Z","v":1187081,"vw":149.262776},{"c":148.56,"h":150.2339,"l":147.91,"n":16589,"o":149.65,"t":"2025-06-20T04:00:00Z","v":1473185,"vw":148.791025},{"c":150.16,"h":150.77,"l":148.32,"n":15640,"o":149.17,"t":"2025-06-23T04:00:00Z","v":779776,"vw":149.681107},{"c":149.17,"h":150.16,"l":148.34,"n":20960,"o":149.9,"t":"2025-06-24T04:00:00Z","v":1312697,"vw":149.419691},{"c":145.91,"h":148.19,"l":145.24,"n":22320,"o":148.14,"t":"2025-06-25T04:00:00Z","v":1386993,"vw":146.114487},{"c":147.46,"h":147.5,"l":145.405,"n":19171,"o":146.64,"t":"2025-06-26T04:00:00Z","v":1236027,"vw":147.134147},{"c":147.85,"h":149.08,"l":147.02,"n":15285,"o":147.9,"t":"2025-06-27T04:00:00Z","v":956598,"vw":147.902824},{"c":148.01,"h":148.1,"l":145.13,"n":15599,"o":147.48,"t":"2025-06-30T04:00:00Z","v":825894,"vw":147.53163},{"c":148.9,"h":150.1,"l":146.0728,"n":17414,"o":148.02,"t":"2025-07-01T04:00:00Z","v":912340,"vw":148.775679},{"c":149.21,"h":149.81,"l":147,"n":23865,"o":148.49,"t":"2025-07-02T04:00:00Z","v":1680625,"vw":148.608539},{"c":150.47,"h":150.941,"l":148.01,"n":9205,"o":148.92,"t":"2025-07-03T04:00:00Z","v":403534,"vw":150.370827},{"c":150.09,"h":152.305,"l":148.905,"n":21729,"o":150.47,"t":"2025-07-07T04:00:00Z","v":1262440,"vw":149.868899},{"c":150.26,"h":151.585,"l":148.73,"n":22226,"o":148.73,"t":"2025-07-08T04:00:00Z","v":1186508,"vw":150.509484},{"c":150.23,"h":151.06,"l":149.505,"n":13843,"o":151,"t":"2025-07-09T04:00:00Z","v":800799,"vw":150.219786},{"c":151.1,"h":152.83,"l":149.0682,"n":22253,"o":150.07,"t":"2025-07-10T04:00:00Z","v":1219310,"vw":151.492541},{"c":150.72,"h":151.5,"l":149.35,"n":17498,"o":149.35,"t":"2025-07-11T04:00:00Z","v":940004,"vw":150.688575},{"c":151.26,"h":152.75,"l":150.78,"n":13162,"o":151,"t":"2025-07-14T04:00:00Z","v":696555,"vw":151.407086},{"c":147.43,"h":149.7,"l":146.785,"n":16953,"o":149.44,"t":"2025-07-15T04:00:00Z","v":1022677,"vw":147.84828},{"c":150.36,"h":150.585,"l":147.525,"n":17897,"o":147.72,"t":"2025-07-16T04:00:00Z","v":1027597,"vw":149.531205},{"c":150.66,"h":151.57,"l":150.195,"n":15528,"o":150.69,"t":"2025-07-17T04:00:00Z","v":867192,"vw":150.87945},{"c":150.77,"h":151.95,"l":150.27,"n":14222,"o":150.76,"t":"2025-07-18T04:00:00Z","v":720098,"vw":150.937085},{"c":150.02,"h":152.05,"l":149.83,"n":15041,"o":151.41,"t":"2025-07-21T04:00:00Z","v":741173,"vw":150.407068},{"c":153.2,"h":153.47,"l":150.03,"n":12834,"o":150.03,"t":"2025-07-22T04:00:00Z","v":678839,"vw":152.738354},{"c":152.73,"h":153.93,"l":152.24,"n":14255,"o":153.22,"t":"2025-07-23T04:00:00Z","v":701921,"vw":152.960924},{"c":151.68,"h":153.31,"l":151.48,"n":11716,"o":152.91,"t":"2025-07-24T04:00:00Z","v":569866,"vw":151.950892},{"c":151.65,"h":151.9,"l":150.515,"n":11335,"o":151.39,"t":"2025-07-25T04:00:00Z","v":560427,"vw":151.566442},{"c":149.35,"h":151.64,"l":149.14,"n":13514,"o":151.24,"t":"2025-07-28T04:00:00Z","v":714307,"vw":149.814585},{"c":152.32,"h":152.355,"l":149.1701,"n":12479,"o":149.69,"t":"2025-07-29T04:00:00Z","v":619448,"vw":151.63622},{"c":148.79,"h":151.72,"l":147.32,"n":23294,"o":151.63,"t":"2025-07-30T04:00:00Z","v":1302342,"vw":149.500767},{"c":142.43,"h":149.175,"l":142.14,"n":28638,"o":146.33,"t":"2025-07-31T04:00:00Z","v":1824721,"vw":144.0606},{"c":140,"h":144.25,"l":138.67,"n":26408,"o":144.25,"t":"2025-08-01T04:00:00Z","v":1382707,"vw":140.295615},{"c":140.1,"h":142.025,"l":139.48,"n":22478,"o":140,"t":"2025-08-04T04:00:00Z","v":1154396,"vw":140.447688},{"c":141.8,"h":142.95,"l":139.52,"n":18068,"o":140.43,"t":"2025-08-05T04:00:00Z","v":996337,"vw":141.695298},{"c":140.61,"h":142.485,"l":139.65,"n":15220,"o":141.7,"t":"2025-08-06T04:00:00Z","v":807956,"vw":140.803075},{"c":142.15,"h":142.45,"l":140.62,"n":14486,"o":141.28,"t":"2025-08-07T04:00:00Z","v":587326,"vw":141.857629},{"c":140.48,"h":142.485,"l":140.01,"n":12988,"o":142.44,"t":"2025-08-08T04:00:00Z","v":481246,"vw":140.826651},{"c":138.48,"h":141,"l":138.34,"n":15734,"o":140.51,"t":"2025-08-11T04:00:00Z","v":724995,"vw":138.79988},{"c":138.38,"h":138.82,"l":137.32,"n":16926,"o":138.52,"t":"2025-08-12T04:00:00Z","v":910949,"vw":138.239858},{"c":139.77,"h":139.99,"l":137.94,"n":26472,"o":138.18,"t":"2025-08-13T04:00:00Z","v":1637710,"vw":139.364009},{"c":140.03,"h":140.21,"l":138.4,"n":15501,"o":139.43,"t":"2025-08-14T04:00:00Z","v":879777,"vw":139.632608},{"c":140.9,"h":141.62,"l":139.57,"n":13627,"o":139.87,"t":"2025-08-15T04:00:00Z","v":927468,"vw":140.738607},{"c":140.06,"h":141.75,"l":140,"n":15240,"o":141.6,"t":"2025-08-18T04:00:00Z","v":623421,"vw":140.28535},{"c":142.4,"h":142.41,"l":140.56,"n":17631,"o":140.58,"t":"2025-08-19T04:00:00Z","v":810641,"vw":141.729065},{"c":142.36,"h":144.66,"l":142.27,"n":18314,"o":143.11,"t":"2025-08-20T04:00:00Z","v":922063,"vw":142.752622},{"c":141.01,"h":142.66,"l":140.76,"n":14614,"o":141.33,"t":"2025-08-21T04:00:00Z","v":635849,"vw":141.300252},{"c":143.03,"h":143.725,"l":141.56,"n":16210,"o":141.95,"t":"2025-08-22T04:00:00Z","v":849670,"vw":142.8406},{"c":142.03,"h":143.03,"l":141.37,"n":13719,"o":142.35,"t":"2025-08-25T04:00:00Z","v":722525,"vw":142.057577},{"c":142.62,"h":143.17,"l":141.79,"n":15171,"o":142.14,"t":"2025-08-26T04:00:00Z","v":1129086,"vw":142.615929},{"c":144.42,"h":145,"l":142.74,"n":16819,"o":143.2,"t":"2025-08-27T04:00:00Z","v":970242,"vw":143.942532},{"c":144.13,"h":144.42,"l":142.86,"n":10099,"o":144.42,"t":"2025-08-28T04:00:00Z","v":389148,"vw":143.842033},{"c":145.82,"h":145.96,"l":143.82,"n":13709,"o":143.82,"t":"2025-08-29T04:00:00Z","v":594282,"vw":145.64894},{"c":142.3,"h":145.295,"l":141.8975,"n":17088,"o":144.83,"t":"2025-09-02T04:00:00Z","v":665087,"vw":142.592925},{"c":143.41,"h":143.49,"l":141.8301,"n":14896,"o":141.91,"t":"2025-09-03T04:00:00Z","v":769762,"vw":143.071347},{"c":144,"h":144.405,"l":142.32,"n":12909,"o":144.03,"t":"2025-09-04T04:00:00Z","v":516673,"vw":143.569557},{"c":145.4,"h":146.41,"l":144.12,"n":14987,"o":144.73,"t":"2025-09-05T04:00:00Z","v":619434,"vw":145.339761},{"c":144.65,"h":144.71,"l":143.56,"n":13965,"o":143.86,"t":"2025-09-08T04:00:00Z","v":585383,"vw":144.287777},{"c":145.43,"h":145.54,"l":143.7,"n":17109,"o":143.92,"t":"2025-09-09T04:00:00Z","v":930802,"vw":144.796053},{"c":141.46,"h":145.8,"l":141.15,"n":17015,"o":145.35,"t":"2025-09-10T04:00:00Z","v":744252,"vw":142.44212},{"c":144.09,"h":144.55,"l":141,"n":16605,"o":141,"t":"2025-09-11T04:00:00Z","v":779072,"vw":143.474237},{"c":142.2,"h":143.995,"l":141.7,"n":16297,"o":143.82,"t":"2025-09-12T04:00:00Z","v":737061,"vw":142.297778},{"c":140.61,"h":142.57,"l":140.38,"n":16358,"o":142.2,"t":"2025-09-15T04:00:00Z","v":633581,"vw":141.28607},{"c":139.39,"h":141.73,"l":139.01,"n":17012,"o":140.69,"t":"2025-09-16T04:00:00Z","v":612850,"vw":139.661721},{"c":139.55,"h":141.89,"l":139.2,"n":13640,"o":139.47,"t":"2025-09-17T04:00:00Z","v":519327,"vw":140.065406},{"c":140.54,"h":140.83,"l":139.13,"n":14246,"o":139.38,"t":"2025-09-18T04:00:00Z","v":560413,"vw":140.316137},{"c":140.86,"h":141.97,"l":140.17,"n":12757,"o":140.6,"t":"2025-09-19T04:00:00Z","v":1566405,"vw":140.858733},{"c":141.25,"h":141.76,"l":139.43,"n":17619,"o":140.295,"t":"2025-09-22T04:00:00Z","v":868759,"vw":141.036016},{"c":141.12,"h":141.83,"l":140.36,"n":12628,"o":141.17,"t":"2025-09-23T04:00:00Z","v":528339,"vw":140.963472},{"c":140.43,"h":141.87,"l":139.76,"n":13122,"o":141.14,"t":"2025-09-24T04:00:00Z","v":870479,"vw":140.383467},{"c":138.74,"h":141.69,"l":138.25,"n":15247,"o":140.48,"t":"2025-09-25T04:00:00Z","v":692082,"vw":138.909836},{"c":139.57,"h":140.585,"l":138.39,"n":17041,"o":139.08,"t":"2025-09-26T04:00:00Z","v":801092,"vw":139.609556},{"c":138.61,"h":139.21,"l":137.6362,"n":18447,"o":138.7,"t":"2025-09-29T04:00:00Z","v":1071459,"vw":138.580525},{"c":139.73,"h":139.76,"l":138,"n":22988,"o":138.11,"t":"2025-09-30T04:00:00Z","v":1150885,"vw":139.336396},{"c":138,"h":139.88,"l":137.97,"n":17480,"o":139.42,"t":"2025-10-01T04:00:00Z","v":832785,"vw":138.355423},{"c":136.26,"h":137.815,"l":136.07,"n":21055,"o":137.5,"t":"2025-10-02T04:00:00Z","v":954904,"vw":136.593162},{"c":136.7,"h":137.54,"l":136.37,"n":15505,"o":136.78,"t":"2025-10-03T04:00:00Z","v":874318,"vw":136.805494},{"c":136,"h":137.52,"l":135.42,"n":15177,"o":137.22,"t":"2025-10-06T04:00:00Z","v":904430,"vw":136.105913},{"c":136.22,"h":137.69,"l":135.49,"n":16207,"o":136.03,"t":"2025-10-07T04:00:00Z","v":735016,"vw":136.217315},{"c":135.85,"h":136.61,"l":134.97,"n":15319,"o":135.49,"t":"2025-10-08T04:00:00Z","v":757511,"vw":135.896755},{"c":134.91,"h":136.33,"l":134.35,"n":12491,"o":136.29,"t":"2025-10-09T04:00:00Z","v":479934,"vw":135.109745},{"c":134.55,"h":135.42,"l":133.28,"n":14496,"o":135.3,"t":"2025-10-10T04:00:00Z","v":510618,"vw":134.546515},{"c":134.54,"h":135.34,"l":134.055,"n":12278,"o":134.51,"t":"2025-10-13T04:00:00Z","v":533000,"vw":134.666221},{"c":133.76,"h":135.055,"l":133.24,"n":19101,"o":134.48,"t":"2025-10-14T04:00:00Z","v":893911,"vw":133.932324},{"c":132,"h":133.335,"l":131.6,"n":19574,"o":132.1,"t":"2025-10-15T04:00:00Z","v":1068486,"vw":132.205752},{"c":131.43,"h":132.78,"l":131.17,"n":17971,"o":132,"t":"2025-10-16T04:00:00Z","v":752774,"vw":131.71672},{"c":132.7,"h":133.24,"l":131.4,"n":15859,"o":131.84,"t":"2025-10-17T04:00:00Z","v":794887,"vw":132.484811},{"c":132.89,"h":133.9,"l":132.27,"n":12950,"o":132.9,"t":"2025-10-20T04:00:00Z","v":761228,"vw":132.881967},{"c":133.4,"h":134.28,"l":132.17,"n":17555,"o":133.21,"t":"2025-10-21T04:00:00Z","v":1004908,"vw":133.646479},{"c":134.36,"h":135.42,"l":132.8705,"n":16057,"o":134.12,"t":"2025-10-22T04:00:00Z","v":832703,"vw":134.639753},{"c":134.43,"h":135.1,"l":132.88,"n":16006,"o":134.5,"t":"2025-10-23T04:00:00Z","v":837640,"vw":134.183184},{"c":133.99,"h":135.1899,"l":133.9278,"n":16999,"o":134.75,"t":"2025-10-24T04:00:00Z","v":720323,"vw":134.412422},{"c":133.01,"h":133.99,"l":132.4301,"n":19266,"o":133.91,"t":"2025-10-27T04:00:00Z","v":1081992,"vw":133.001417},{"c":130.71,"h":132.71,"l":130.525,"n":21051,"o":132.25,"t":"2025-10-28T04:00:00Z","v":1017551,"vw":131.030863},{"c":126.28,"h":130.39,"l":126.05,"n":34729,"o":129.87,"t":"2025-10-29T04:00:00Z","v":1869805,"vw":127.449555},{"c":128.81,"h":129.6,"l":126.455,"n":37406,"o":126.455,"t":"2025-10-30T04:00:00Z","v":2662446,"vw":128.629049},{"c":128.23,"h":130.61,"l":127.92,"n":27286,"o":128.18,"t":"2025-10-31T04:00:00Z","v":1687276,"vw":128.78789},{"c":127.59,"h":128.5,"l":125.75,"n":22476,"o":126.36,"t":"2025-11-03T05:00:00Z","v":1364085,"vw":127.143589},{"c":129.09,"h":129.15,"l":126.6101,"n":23503,"o":127.09,"t":"2025-11-04T05:00:00Z","v":1442815,"vw":128.274257},{"c":128.5,"h":129.99,"l":128.02,"n":22683,"o":129.73,"t":"2025-11-05T05:00:00Z","v":1802121,"vw":128.752912},{"c":127.04,"h":128.91,"l":126.92,"n":18826,"o":127.91,"t":"2025-11-06T05:00:00Z","v":862000,"vw":127.465844},{"c":129.65,"h":129.68,"l":127.04,"n":21103,"o":127.04,"t":"2025-11-07T05:00:00Z","v":1134287,"vw":129.0598},{"c":129.55,"h":129.93,"l":128.4,"n":19301,"o":129.41,"t":"2025-11-10T05:00:00Z","v":1039310,"vw":129.365441},{"c":131.57,"h":132.07,"l":129.89,"n":19021,"o":130.28,"t":"2025-11-11T05:00:00Z","v":1091552,"vw":131.070508},{"c":131.5,"h":132.13,"l":130.335,"n":20349,"o":130.85,"t":"2025-11-12T05:00:00Z","v":999668,"vw":131.439331},{"c":130.55,"h":131.54,"l":130.42,"n":23429,"o":130.68,"t":"2025-11-13T05:00:00Z","v":1079485,"vw":130.762454},{"c":130.94,"h":131.94,"l":130.2887,"n":16091,"o":131.18,"t":"2025-11-14T05:00:00Z","v":649089,"vw":130.806199},{"c":130.27,"h":131.62,"l":129.96,"n":16096,"o":131.43,"t":"2025-11-17T05:00:00Z","v":652954,"vw":130.438347},{"c":130.43,"h":130.965,"l":129.67,"n":15390,"o":130.59,"t":"2025-11-18T05:00:00Z","v":717686,"vw":130.419718},{"c":129.83,"h":131.24,"l":129.64,"n":16936,"o":130.83,"t":"2025-11-19T05:00:00Z","v":818657,"vw":129.997013},{"c":130.87,"h":131.97,"l":130.25,"n":25113,"o":130.63,"t":"2025-11-20T05:00:00Z","v":1368481,"vw":131.263762},{"c":133.61,"h":134.13,"l":131,"n":27189,"o":131.26,"t":"2025-11-21T05:00:00Z","v":1611843,"vw":133.000814},{"c":133.31,"h":133.76,"l":132.32,"n":18358,"o":133.49,"t":"2025-11-24T05:00:00Z","v":1033985,"vw":133.265805},{"c":135.06,"h":135.98,"l":133,"n":17604,"o":133.25,"t":"2025-11-25T05:00:00Z","v":888219,"vw":135.189036},{"c":135.51,"h":136.16,"l":133.9,"n":15246,"o":134.4,"t":"2025-11-26T05:00:00Z","v":707895,"vw":135.58519},{"c":135.89,"h":136.72,"l":135.1,"n":8173,"o":135.35,"t":"2025-11-28T05:00:00Z","v":388232,"vw":136.033056},{"c":135.37,"h":136.95,"l":134.85,"n":18859,"o":135.1,"t":"2025-12-01T05:00:00Z","v":880171,"vw":135.768969},{"c":135.26,"h":136.21,"l":134.18,"n":20009,"o":136,"t":"2025-12-02T05:00:00Z","v":947554,"vw":135.143278},{"c":134.52,"h":136.16,"l":134.2,"n":17169,"o":135.12,"t":"2025-12-03T05:00:00Z","v":735596,"vw":134.79498},{"c":132.86,"h":135.19,"l":132.685,"n":18336,"o":134.46,"t":"2025-12-04T05:00:00Z","v":787979,"vw":133.331208},{"c":131.67,"h":132.9,"l":131.38,"n":17415,"o":131.5,"t":"2025-12-05T05:00:00Z","v":874502,"vw":132.040177},{"c":131,"h":131.77,"l":129.89,"n":22431,"o":131.16,"t":"2025-12-08T05:00:00Z","v":1050987,"vw":131.039503},{"c":130.51,"h":132.74,"l":130.45,"n":20427,"o":131.72,"t":"2025-12-09T05:00:00Z","v":1191685,"vw":130.820053},{"c":131.9,"h":132.44,"l":130.69,"n":19933,"o":130.69,"t":"2025-12-10T05:00:00Z","v":979203,"vw":131.600823},{"c":132.96,"h":133.51,"l":132,"n":19273,"o":132.52,"t":"2025-12-11T05:00:00Z","v":823492,"vw":132.917073},{"c":132.11,"h":133.715,"l":131.32,"n":24045,"o":133.57,"t":"2025-12-12T05:00:00Z","v":1045030,"vw":132.320602},{"c":132.7,"h":133.038,"l":131.62,"n":20579,"o":132.8,"t":"2025-12-15T05:00:00Z","v":1137440,"vw":132.513776},{"c":133.19,"h":133.77,"l":131.841,"n":17546,"o":132.77,"t":"2025-12-16T05:00:00Z","v":1063870,"vw":133.015092},{"c":137.09,"h":137.6099,"l":133.49,"n":21076,"o":133.57,"t":"2025-12-17T05:00:00Z","v":1515037,"vw":136.439596},{"c":136.31,"h":137.61,"l":136.125,"n":17874,"o":137.5,"t":"2025-12-18T05:00:00Z","v":1068071,"vw":136.463325},{"c":134.23,"h":136.4,"l":134.2,"n":17549,"o":135.99,"t":"2025-12-19T05:00:00Z","v":2491964,"vw":134.73097},{"c":136.68,"h":137.36,"l":133.1,"n":21120,"o":133.55,"t":"2025-12-22T05:00:00Z","v":1545017,"vw":136.20338},{"c":136.24,"h":137.6199,"l":135.6,"n":16742,"o":137.02,"t":"2025-12-23T05:00:00Z","v":802867,"vw":136.210651},{"c":137.44,"h":137.95,"l":136.62,"n":10642,"o":136.62,"t":"2025-12-24T05:00:00Z","v":520521,"vw":137.420134},{"c":137.8,"h":137.98,"l":136.9,"n":12060,"o":137.08,"t":"2025-12-26T05:00:00Z","v":507485,"vw":137.519902},{"c":139.18,"h":139.29,"l":137.82,"n":14483,"o":138.4,"t":"2025-12-29T05:00:00Z","v":518437,"vw":138.944784},{"c":139.91,"h":140.16,"l":139.08,"n":14077,"o":139.18,"t":"2025-12-30T05:00:00Z","v":1039627,"vw":139.743094},{"c":138.91,"h":140.22,"l":138.78,"n":12555,"o":139.9,"t":"2025-12-31T05:00:00Z","v":1042382,"vw":139.113647},{"c":139.13,"h":140,"l":137.55,"n":21479,"o":138.51,"t":"2026-01-02T05:00:00Z","v":841163,"vw":139.012819},{"c":137.35,"h":139.56,"l":137.225,"n":21532,"o":138.62,"t":"2026-01-05T05:00:00Z","v":1043503,"vw":137.868877},{"c":138.17,"h":139.105,"l":136.5,"n":19610,"o":136.5,"t":"2026-01-06T05:00:00Z","v":1080771,"vw":138.259957},{"c":134.98,"h":139,"l":134.41,"n":27951,"o":138.19,"t":"2026-01-07T05:00:00Z","v":1421781,"vw":135.767085},{"c":138.54,"h":138.75,"l":134.19,"n":20749,"o":135.07,"t":"2026-01-08T05:00:00Z","v":1082839,"vw":137.762466},{"c":135.9,"h":139.151,"l":134.75,"n":32041,"o":138.54,"t":"2026-01-09T05:00:00Z","v":1915675,"vw":135.98235},{"c":134.23,"h":136.78,"l":133.58,"n":21662,"o":136.18,"t":"2026-01-12T05:00:00Z","v":1000948,"vw":134.493882},{"c":134.44,"h":135.41,"l":132.19,"n":16080,"o":134.62,"t":"2026-01-13T05:00:00Z","v":708339,"vw":134.097396},{"c":136.27,"h":136.31,"l":134.41,"n":17519,"o":134.77,"t":"2026-01-14T05:00:00Z","v":798190,"vw":135.922656},{"c":135.44,"h":135.59,"l":134.58,"n":14476,"o":134.63,"t":"2026-01-15T05:00:00Z","v":550872,"vw":135.294702},{"c":137.09,"h":137.13,"l":133.96,"n":15776,"o":134.97,"t":"2026-01-16T05:00:00Z","v":908094,"vw":135.978997},{"c":134.42,"h":136.242,"l":133.49,"n":23681,"o":135.4,"t":"2026-01-20T05:00:00Z","v":1149642,"vw":134.350124},{"c":135.38,"h":135.875,"l":133.95,"n":23360,"o":134.97,"t":"2026-01-21T05:00:00Z","v":1013386,"vw":135.204135},{"c":134.66,"h":137.13,"l":134.28,"n":18387,"o":135.26,"t":"2026-01-22T05:00:00Z","v":731719,"vw":135.032255},{"c":135.79,"h":135.92,"l":134.07,"n":13675,"o":134.56,"t":"2026-01-23T05:00:00Z","v":591996,"vw":135.48001},{"c":134.96,"h":136.49,"l":134.105,"n":15521,"o":136.49,"t":"2026-01-26T05:00:00Z","v":623916,"vw":134.927898},{"c":134.73,"h":135.989,"l":134.64,"n":18401,"o":134.91,"t":"2026-01-27T05:00:00Z","v":694532,"vw":134.95671},{"c":132.46,"h":135.33,"l":131.785,"n":15544,"o":134.86,"t":"2026-01-28T05:00:00Z","v":602965,"vw":132.897118},{"c":133.68,"h":134.75,"l":132.5,"n":16186,"o":133.3,"t":"2026-01-29T05:00:00Z","v":931771,"vw":133.734022},{"c":134.3,"h":134.35,"l":132.13,"n":21544,"o":134.11,"t":"2026-01-30T05:00:00Z","v":1009866,"vw":133.866551},{"c":132.31,"h":134.27,"l":132.14,"n":22111,"o":134.19,"t":"2026-02-02T05:00:00Z","v":1019288,"vw":132.66393},{"c":132.2,"h":133.15,"l":130.33,"n":29550,"o":131.65,"t":"2026-02-03T05:00:00Z","v":1338861,"vw":131.665182},{"c":135.05,"h":136.45,"l":132.81,"n":28234,"o":133.34,"t":"2026-02-04T05:00:00Z","v":1279721,"vw":135.304128},{"c":130.72,"h":135.05,"l":129.6,"n":40932,"o":133.78,"t":"2026-02-05T05:00:00Z","v":2330281,"vw":130.998764},{"c":132.13,"h":132.35,"l":129.935,"n":30265,"o":129.98,"t":"2026-02-06T05:00:00Z","v":1525207,"vw":131.354098},{"c":133.58,"h":133.69,"l":131.39,"n":17855,"o":132.05,"t":"2026-02-09T05:00:00Z","v":746672,"vw":133.100636},{"c":136.45,"h":136.62,"l":133.68,"n":18489,"o":133.68,"t":"2026-02-10T05:00:00Z","v":866430,"vw":136.078199},{"c":136.03,"h":137.84,"l":135.35,"n":22192,"o":136.01,"t":"2026-02-11T05:00:00Z","v":981729,"vw":136.736426},{"c":133.44,"h":136.42,"l":131.37,"n":28046,"o":136.36,"t":"2026-02-12T05:00:00Z","v":1585710,"vw":133.465873},{"c":135.55,"h":135.99,"l":133.1286,"n":17189,"o":133.98,"t":"2026-02-13T05:00:00Z","v":878339,"vw":135.281991},{"c":134.41,"h":137.05,"l":132.93,"n":18275,"o":136,"t":"2026-02-17T05:00:00Z","v":795783,"vw":134.26851},{"c":135.12,"h":135.36,"l":133.44,"n":17280,"o":134.5,"t":"2026-02-18T05:00:00Z","v":797435,"vw":134.650731},{"c":135.07,"h":135.92,"l":133.98,"n":16822,"o":134.43,"t":"2026-02-19T05:00:00Z","v":906222,"vw":134.99347},{"c":133.47,"h":135.7,"l":133.06,"n":15620,"o":135.65,"t":"2026-02-20T05:00:00Z","v":704591,"vw":133.788418},{"c":133.33,"h":136.01,"l":132.91,"n":21160,"o":133.94,"t":"2026-02-23T05:00:00Z","v":1161949,"vw":133.637297},{"c":134.09,"h":134.195,"l":132.25,"n":18257,"o":133.38,"t":"2026-02-24T05:00:00Z","v":895996,"vw":133.379677},{"c":134.05,"h":135.05,"l":132,"n":23301,"o":134.18,"t":"2026-02-25T05:00:00Z","v":1239022,"vw":133.396772},{"c":135.87,"h":136.27,"l":134.56,"n":15735,"o":134.69,"t":"2026-02-26T05:00:00Z","v":725542,"vw":135.746541},{"c":133.86,"h":135.505,"l":132.99,"n":18466,"o":135.28,"t":"2026-02-27T05:00:00Z","v":1207344,"vw":133.985047},{"c":134.11,"h":134.99,"l":132.67,"n":15941,"o":133.81,"t":"2026-03-02T05:00:00Z","v":844744,"vw":134.043578},{"c":133.57,"h":134.37,"l":131.54,"n":16093,"o":132.57,"t":"2026-03-03T05:00:00Z","v":690185,"vw":133.466185},{"c":133.78,"h":133.92,"l":132.28,"n":13331,"o":132.81,"t":"2026-03-04T05:00:00Z","v":659201,"vw":133.539091},{"c":134.41,"h":134.56,"l":132.14,"n":14817,"o":132.68,"t":"2026-03-05T05:00:00Z","v":957187,"vw":134.190091},{"c":132.79,"h":133.681,"l":131.395,"n":15649,"o":133.24,"t":"2026-03-06T05:00:00Z","v":776292,"vw":132.630778},{"c":132.14,"h":132.59,"l":129.5,"n":18287,"o":131.62,"t":"2026-03-09T04:00:00Z","v":885888,"vw":131.375065},{"c":130.13,"h":132.1,"l":129.72,"n":16635,"o":131.5,"t":"2026-03-10T04:00:00Z","v":796258,"vw":130.664882},{"c":127.92,"h":129.53,"l":126.47,"n":25797,"o":129.53,"t":"2026-03-11T04:00:00Z","v":1232107,"vw":127.591032},{"c":127.75,"h":129.305,"l":126.66,"n":18747,"o":127.41,"t":"2026-03-12T04:00:00Z","v":934143,"vw":128.219268},{"c":126.32,"h":130.27,"l":126.15,"n":15100,"o":129.47,"t":"2026-03-13T04:00:00Z","v":497422,"vw":126.933294},{"c":126.37,"h":127.97,"l":126.36,"n":14809,"o":127.55,"t":"2026-03-16T04:00:00Z","v":548070,"vw":126.841294},{"c":128.07,"h":128.29,"l":126.75,"n":13360,"o":127.55,"t":"2026-03-17T04:00:00Z","v":660717,"vw":127.886887},{"c":125.8,"h":127.73,"l":125.62,"n":17432,"o":127.36,"t":"2026-03-18T04:00:00Z","v":1145823,"vw":126.101396},{"c":124.51,"h":126.18,"l":124.2801,"n":19389,"o":125.45,"t":"2026-03-19T04:00:00Z","v":1043764,"vw":124.677207},{"c":121.79,"h":124.56,"l":121.22,"n":17300,"o":124.36,"t":"2026-03-20T04:00:00Z","v":2048111,"vw":122.217281},{"c":122.39,"h":124.45,"l":122.34,"n":18197,"o":123.38,"t":"2026-03-23T04:00:00Z","v":1266984,"vw":122.745533},{"c":121.81,"h":123.22,"l":121.07,"n":15046,"o":121.66,"t":"2026-03-24T04:00:00Z","v":1131063,"vw":121.987482},{"c":121.64,"h":122.99,"l":121.42,"n":17574,"o":122.76,"t":"2026-03-25T04:00:00Z","v":640873,"vw":121.899642},{"c":122.15,"h":123.15,"l":121.46,"n":18562,"o":121.51,"t":"2026-03-26T04:00:00Z","v":791152,"vw":122.345269},{"c":120.57,"h":122.35,"l":120.3,"n":17220,"o":121.99,"t":"2026-03-27T04:00:00Z","v":987271,"vw":120.767637},{"c":121.72,"h":123.21,"l":120.89,"n":16063,"o":121.44,"t":"2026-03-30T04:00:00Z","v":756344,"vw":121.769274},{"c":122.12,"h":123.84,"l":121.44,"n":22042,"o":123.07,"t":"2026-03-31T04:00:00Z","v":1225205,"vw":122.12436},{"c":122.55,"h":123.23,"l":121.6,"n":22390,"o":121.6,"t":"2026-04-01T04:00:00Z","v":1151509,"vw":122.551951},{"c":124.88,"h":124.99,"l":122.1563,"n":15606,"o":122.59,"t":"2026-04-02T04:00:00Z","v":1076096,"vw":124.501567},{"c":124.82,"h":125.68,"l":124.435,"n":12730,"o":124.73,"t":"2026-04-06T04:00:00Z","v":615185,"vw":124.954203},{"c":124.3,"h":125.63,"l":123.76,"n":17151,"o":124.61,"t":"2026-04-07T04:00:00Z","v":1083120,"vw":124.593295},{"c":126.09,"h":126.385,"l":125,"n":16269,"o":125.53,"t":"2026-04-08T04:00:00Z","v":812988,"vw":125.994514},{"c":125.62,"h":126.55,"l":125.08,"n":18771,"o":125.36,"t":"2026-04-09T04:00:00Z","v":763508,"vw":125.764531},{"c":126.39,"h":127.315,"l":125.51,"n":15853,"o":125.87,"t":"2026-04-10T04:00:00Z","v":778814,"vw":126.345899},{"c":125.89,"h":126.33,"l":124.4501,"n":16093,"o":126,"t":"2026-04-13T04:00:00Z","v":821442,"vw":125.701666},{"c":126.34,"h":127.06,"l":125.02,"n":17813,"o":125.53,"t":"2026-04-14T04:00:00Z","v":821687,"vw":126.41336},{"c":124.19,"h":125.4,"l":123.25,"n":20201,"o":124.74,"t":"2026-04-15T04:00:00Z","v":1039635,"vw":124.166965},{"c":123.1,"h":124.855,"l":121.91,"n":29848,"o":123.98,"t":"2026-04-16T04:00:00Z","v":1780206,"vw":122.993072},{"c":127.94,"h":128.38,"l":123.42,"n":24405,"o":123.42,"t":"2026-04-17T04:00:00Z","v":1534133,"vw":127.207071},{"c":129.47,"h":129.59,"l":127.24,"n":16925,"o":127.44,"t":"2026-04-20T04:00:00Z","v":722390,"vw":129.157625},{"c":125.74,"h":129.53,"l":125.68,"n":15237,"o":129.06,"t":"2026-04-21T04:00:00Z","v":751048,"vw":126.434898},{"c":124.59,"h":126.39,"l":124,"n":14241,"o":126.29,"t":"2026-04-22T04:00:00Z","v":569413,"vw":124.727324},{"c":126,"h":126.4,"l":124.63,"n":13066,"o":124.63,"t":"2026-04-23T04:00:00Z","v":537127,"vw":125.931549},{"c":125.66,"h":126.77,"l":125.1,"n":12512,"o":126,"t":"2026-04-24T04:00:00Z","v":529645,"vw":125.714335},{"c":125.39,"h":126.595,"l":125.2,"n":14604,"o":125.49,"t":"2026-04-27T04:00:00Z","v":634082,"vw":125.572716},{"c":130.38,"h":130.64,"l":125.99,"n":22805,"o":125.99,"t":"2026-04-28T04:00:00Z","v":1012973,"vw":129.556649},{"c":129.71,"h":131.36,"l":128.9201,"n":30297,"o":129.75,"t":"2026-04-29T04:00:00Z","v":1600145,"vw":130.082974},{"c":129.18,"h":130.97,"l":127.22,"n":34776,"o":130,"t":"2026-04-30T04:00:00Z","v":1953764,"vw":128.863615},{"c":128.56,"h":130.14,"l":127.415,"n":22001,"o":129.06,"t":"2026-05-01T04:00:00Z","v":849244,"vw":128.723357},{"c":129.06,"h":130.47,"l":127.74,"n":19768,"o":127.74,"t":"2026-05-04T04:00:00Z","v":860807,"vw":129.334792},{"c":130.16,"h":131.59,"l":128.91,"n":16818,"o":128.93,"t":"2026-05-05T04:00:00Z","v":824665,"vw":130.528038},{"c":130.3,"h":132.67,"l":130.05,"n":24699,"o":130.05,"t":"2026-05-06T04:00:00Z","v":1362804,"vw":130.921382},{"c":130.36,"h":131.43,"l":130.04,"n":18011,"o":130.04,"t":"2026-05-07T04:00:00Z","v":1113503,"vw":130.652598},{"c":129.31,"h":130.775,"l":128.75,"n":17694,"o":130.39,"t":"2026-05-08T04:00:00Z","v":767272,"vw":129.378738},{"c":129.72,"h":131,"l":129.19,"n":14844,"o":130.05,"t":"2026-05-11T04:00:00Z","v":711066,"vw":129.682291},{"c":129.22,"h":130.42,"l":128.925,"n":16160,"o":130.28,"t":"2026-05-12T04:00:00Z","v":809056,"vw":129.419341},{"c":129.34,"h":129.5,"l":127.935,"n":17121,"o":128.44,"t":"2026-05-13T04:00:00Z","v":700400,"vw":129.083029},{"c":127.23,"h":129.06,"l":126.9,"n":18422,"o":127.78,"t":"2026-05-14T04:00:00Z","v":985435,"vw":127.665337},{"c":125.71,"h":128.09,"l":125.15,"n":14867,"o":127.36,"t":"2026-05-15T04:00:00Z","v":783239,"vw":125.955662},{"c":128.25,"h":128.39,"l":125.94,"n":15807,"o":126.17,"t":"2026-05-18T04:00:00Z","v":680982,"vw":128.007015},{"c":128.47,"h":129.36,"l":127.24,"n":14536,"o":127.79,"t":"2026-05-19T04:00:00Z","v":679749,"vw":128.52353},{"c":130.26,"h":130.65,"l":127.43,"n":15226,"o":128.64,"t":"2026-05-20T04:00:00Z","v":747473,"vw":130.099311},{"c":130.01,"h":130.0999,"l":127.49,"n":13840,"o":129.61,"t":"2026-05-21T04:00:00Z","v":738965,"vw":129.648206},{"c":131.14,"h":131.87,"l":130.15,"n":17437,"o":130.7,"t":"2026-05-22T04:00:00Z","v":864170,"vw":131.1397},{"c":130.54,"h":131.79,"l":130.43,"n":16264,"o":130.8,"t":"2026-05-26T04:00:00Z","v":547907,"vw":130.704709},{"c":130.58,"h":131.74,"l":130.37,"n":18752,"o":130.85,"t":"2026-05-27T04:00:00Z","v":813415,"vw":130.83089},{"c":130.82,"h":131.245,"l":129.6577,"n":15845,"o":130.59,"t":"2026-05-28T04:00:00Z","v":712643,"vw":130.817851},{"c":129.07,"h":130.55,"l":128.06,"n":20074,"o":130.23,"t":"2026-05-29T04:00:00Z","v":1652274,"vw":129.22721},{"c":128.13,"h":130.59,"l":127.93,"n":18939,"o":127.94,"t":"2026-06-01T04:00:00Z","v":914881,"vw":128.738091},{"c":128.96,"h":129.17,"l":127.6,"n":21456,"o":128.22,"t":"2026-06-02T04:00:00Z","v":787812,"vw":128.71716},{"c":132.54,"h":133.07,"l":128.18,"n":26130,"o":128.62,"t":"2026-06-03T04:00:00Z","v":1439302,"vw":132.134391},{"c":136.87,"h":137.05,"l":132.78,"n":26619,"o":133.99,"t":"2026-06-04T04:00:00Z","v":1430766,"vw":135.898059},{"c":137.54,"h":138.66,"l":136.47,"n":25076,"o":136.8,"t":"2026-06-05T04:00:00Z","v":1180728,"vw":137.778687},{"c":137.15,"h":137.83,"l":136.11,"n":21941,"o":137.6,"t":"2026-06-08T04:00:00Z","v":1171784,"vw":137.022517},{"c":138.91,"h":139.585,"l":137.02,"n":22655,"o":137.55,"t":"2026-06-09T04:00:00Z","v":1109291,"vw":138.86852},{"c":139.78,"h":140.752,"l":138.8,"n":22558,"o":139.6,"t":"2026-06-10T04:00:00Z","v":1189819,"vw":139.848612},{"c":138.1,"h":140.71,"l":137.58,"n":20810,"o":139.59,"t":"2026-06-11T04:00:00Z","v":878753,"vw":138.498163},{"c":138.93,"h":140.16,"l":138.27,"n":20126,"o":138.68,"t":"2026-06-12T04:00:00Z","v":975403,"vw":139.020288},{"c":137.33,"h":140.5797,"l":137.18,"n":18826,"o":138.84,"t":"2026-06-15T04:00:00Z","v":974529,"vw":137.760022},{"c":136.44,"h":138.33,"l":135.3598,"n":21212,"o":137.78,"t":"2026-06-16T04:00:00Z","v":1040283,"vw":136.40562},{"c":133.11,"h":137.05,"l":132.36,"n":23178,"o":136.35,"t":"2026-06-17T04:00:00Z","v":1136685,"vw":133.540866},{"c":132.5,"h":134.87,"l":131.84,"n":16566,"o":134.36,"t":"2026-06-18T04:00:00Z","v":1686420,"vw":133.025118},{"c":132.13,"h":133.07,"l":130.94,"n":17269,"o":132.01,"t":"2026-06-22T04:00:00Z","v":999019,"vw":132.314481},{"c":133.89,"h":134.28,"l":132.47,"n":15777,"o":133.02,"t":"2026-06-23T04:00:00Z","v":814728,"vw":133.767715},{"c":134.42,"h":135.79,"l":133.85,"n":23130,"o":134.01,"t":"2026-06-24T04:00:00Z","v":1099013,"vw":134.697228},{"c":138.08,"h":138.39,"l":135,"n":19978,"o":135,"t":"2026-06-25T04:00:00Z","v":1002455,"vw":137.710584},{"c":140.72,"h":140.97,"l":138.745,"n":17320,"o":139.15,"t":"2026-06-26T04:00:00Z","v":1217569,"vw":140.535172},{"c":140.65,"h":140.75,"l":139.4,"n":18260,"o":139.99,"t":"2026-06-29T04:00:00Z","v":1062114,"vw":140.26835},{"c":138.94,"h":140.46,"l":138.21,"n":17646,"o":139.16,"t":"2026-06-30T04:00:00Z","v":1019760,"vw":139.211386},{"c":139.94,"h":142.1,"l":139.22,"n":19541,"o":139.6,"t":"2026-07-01T04:00:00Z","v":986294,"vw":140.423401},{"c":142.19,"h":142.26,"l":139.38,"n":16266,"o":140.64,"t":"2026-07-02T04:00:00Z","v":1030658,"vw":141.703704},{"c":140.77,"h":142.23,"l":140.5,"n":15477,"o":141.96,"t":"2026-07-06T04:00:00Z","v":1003836,"vw":140.872591},{"c":141.71,"h":144.41,"l":141.54,"n":14832,"o":142,"t":"2026-07-07T04:00:00Z","v":626561,"vw":142.395486},{"c":137.86,"h":140.94,"l":137.5,"n":20516,"o":140.94,"t":"2026-07-08T04:00:00Z","v":1112088,"vw":138.190485},{"c":136,"h":138.73,"l":135.79,"n":17110,"o":138.12,"t":"2026-07-09T04:00:00Z","v":782741,"vw":136.502573},{"c":135.25,"h":136.945,"l":134.78,"n":22343,"o":136.69,"t":"2026-07-10T04:00:00Z","v":1391369,"vw":135.301807},{"c":135.89,"h":137.04,"l":135.37,"n":22501,"o":135.92,"t":"2026-07-13T04:00:00Z","v":1015553,"vw":135.947521},{"c":133.68,"h":136.03,"l":133.645,"n":23078,"o":135.42,"t":"2026-07-14T04:00:00Z","v":1079644,"vw":134.188423},{"c":131.77,"h":133.35,"l":131.59,"n":24017,"o":133.13,"t":"2026-07-15T04:00:00Z","v":1254987,"vw":132.154618},{"c":134.86,"h":135.17,"l":131.69,"n":21005,"o":131.69,"t":"2026-07-16T04:00:00Z","v":1154974,"vw":134.565415},{"c":132.96,"h":136.5,"l":131.7901,"n":19745,"o":135.47,"t":"2026-07-17T04:00:00Z","v":996736,"vw":133.388133},{"c":133.71,"h":133.94,"l":132.87,"n":20626,"o":133.17,"t":"2026-07-20T04:00:00Z","v":1451248,"vw":133.584019},{"c":132.24,"h":133.84,"l":132.02,"n":14918,"o":133.03,"t":"2026-07-21T04:00:00Z","v":629211,"vw":132.472334},{"c":131.57,"h":132.98,"l":131.075,"n":16289,"o":132.47,"t":"2026-07-22T04:00:00Z","v":849353,"vw":131.654211},{"c":132.75,"h":133.045,"l":131.35,"n":20556,"o":131.38,"t":"2026-07-23T04:00:00Z","v":1199156,"vw":132.32953},{"c":133.88,"h":134.28,"l":132.85,"n":24677,"o":133.65,"t":"2026-07-24T04:00:00Z","v":898511,"vw":133.711479},{"c":133.46,"h":135.05,"l":133.17,"n":19513,"o":133.77,"t":"2026-07-27T04:00:00Z","v":842556,"vw":133.67392},{"c":135.64,"h":136.87,"l":134.815,"n":20927,"o":135.05,"t":"2026-07-28T04:00:00Z","v":1480876,"vw":135.708864},{"c":137.38,"h":137.82,"l":136,"n":23876,"o":136.53,"t":"2026-07-29T04:00:00Z","v":1356954,"vw":137.270786},{"c":133.32,"h":136.46,"l":131.975,"n":30232,"o":134.29,"t":"2026-07-30T04:00:00Z","v":2063642,"vw":133.50223},{"c":132.34,"h":133.81,"l":131.5,"n":28021,"o":132.59,"t":"2026-07-31T04:00:00Z","v":2197782,"vw":132.554233},{"c":133.47,"h":134.47,"l":132.34,"n":19025,"o":132.34,"t":"2026-08-03T04:00:00Z","v":1061263,"vw":133.224738},{"c":133.21,"h":133.66,"l":131.45,"n":18988,"o":132.28,"t":"2026-08-04T04:00:00Z","v":959999,"vw":132.949961},{"c":134.56,"h":134.75,"l":132.86,"n":17772,"o":133.76,"t":"2026-08-05T04:00:00Z","v":781232,"vw":134.261206},{"c":133.63,"h":137,"l":132.93,"n":21267,"o":137,"t":"2026-08-06T04:00:00Z","v":1158939,"vw":133.810166},{"c":134.96,"h":135.24,"l":132.32,"n":15087,"o":133.38,"t":"2026-08-07T04:00:00Z","v":864448,"vw":134.76801},{"c":132.34,"h":135.035,"l":131.845,"n":23664,"o":134.55,"t":"2026-08-10T04:00:00Z","v":731537,"vw":132.364116},{"c":131.74,"h":132.645,"l":131.15,"n":16587,"o":131.15,"t":"2026-08-11T04:00:00Z","v":745016,"vw":132.019928},{"c":132.33,"h":132.63,"l":130.52,"n":14249,"o":131,"t":"2026-08-12T04:00:00Z","v":701713,"vw":132.017145},{"c":134.2,"h":135.73,"l":132.92,"n":18554,"o":132.92,"t":"2026-08-13T04:00:00Z","v":1015641,"vw":134.446443},{"c":133.49,"h":135.39,"l":133.27,"n":13534,"o":134.28,"t":"2026-08-14T04:00:00Z","v":596149,"vw":133.729698},{"c":131.12,"h":133.2922,"l":131,"n":18038,"o":133,"t":"2026-08-17T04:00:00Z","v":781041,"vw":131.490044},{"c":130.17,"h":132.43,"l":130.14,"n":17424,"o":132.16,"t":"2026-08-18T04:00:00Z","v":791169,"vw":130.63392},{"c":131.47,"h":132.76,"l":130.51,"n":14078,"o":131,"t":"2026-08-19T04:00:00Z","v":575419,"vw":131.297784},{"c":132.06,"h":133.54,"l":131.2875,"n":15312,"o":131.44,"t":"2026-08-20T04:00:00Z","v":952865,"vw":132.584389},{"c":131.31,"h":132.64,"l":131.27,"n":14182,"o":132.29,"t":"2026-08-21T04:00:00Z","v":797296,"vw":131.571676},{"c":133.16,"h":134.04,"l":131.75,"n":16802,"o":131.75,"t":"2026-08-24T04:00:00Z","v":686956,"vw":133.088107},{"c":131.98,"h":133.235,"l":131.73,"n":11964,"o":132.91,"t":"2026-08-25T04:00:00Z","v":500526,"vw":132.239583},{"c":131.5,"h":132.905,"l":131.345,"n":14603,"o":132.05,"t":"2026-08-26T04:00:00Z","v":508041,"vw":131.890012},{"c":128.79,"h":131.915,"l":128.69,"n":14959,"o":130.86,"t":"2026-08-27T04:00:00Z","v":759401,"vw":129.161359},{"c":129.61,"h":130.015,"l":128.64,"n":13911,"o":129.39,"t":"2026-08-28T04:00:00Z","v":844132,"vw":129.611359},{"c":128.85,"h":129.09,"l":128.17,"n":17458,"o":129.01,"t":"2026-08-31T04:00:00Z","v":1269568,"vw":128.70447},{"c":129.36,"h":129.8722,"l":128.545,"n":19346,"o":129,"t":"2026-09-01T04:00:00Z","v":894814,"vw":129.183467},{"c":128.61,"h":129.71,"l":127.8,"n":17570,"o":129.67,"t":"2026-09-02T04:00:00Z","v":712671,"vw":128.704314},{"c":128.56,"h":130.02,"l":128.235,"n":15018,"o":129.72,"t":"2026-09-03T04:00:00Z","v":730131,"vw":128.607615},{"c":128.32,"h":129.25,"l":127.67,"n":13675,"o":127.67,"t":"2026-09-04T04:00:00Z","v":580639,"vw":128.572123},{"c":127.89,"h":129.335,"l":127.7001,"n":20802,"o":128,"t":"2026-09-08T04:00:00Z","v":976744,"vw":128.192918},{"c":127.48,"h":128.805,"l":126.52,"n":22514,"o":127.95,"t":"2026-09-09T04:00:00Z","v":1273065,"vw":127.389681},{"c":124.48,"h":128.24,"l":124.19,"n":27212,"o":128.24,"t":"2026-09-10T04:00:00Z","v":1297889,"vw":125.185961},{"c":124.79,"h":126.34,"l":124.66,"n":19476,"o":125.11,"t":"2026-09-11T04:00:00Z","v":1046966,"vw":125.135752},{"c":125.6,"h":125.69,"l":123.5,"n":20901,"o":124.46,"t":"2026-09-14T04:00:00Z","v":929235,"vw":124.922655},{"c":124.49,"h":125.33,"l":124.29,"n":18341,"o":125.25,"t":"2026-09-15T04:00:00Z","v":1452180,"vw":124.598453},{"c":121.9,"h":125.165,"l":121.32,"n":20187,"o":124.68,"t":"2026-09-16T04:00:00Z","v":972608,"vw":122.324382},{"c":121.17,"h":122.79,"l":120.94,"n":20486,"o":122.68,"t":"2026-09-17T04:00:00Z","v":1257599,"vw":121.356785},{"c":118.93,"h":121.45,"l":118.91,"n":20299,"o":120.56,"t":"2026-09-18T04:00:00Z","v":2634821,"vw":119.514157},{"c":118.86,"h":119.59,"l":117.98,"n":23461,"o":118.91,"t":"2026-09-21T04:00:00Z","v":1099929,"vw":118.870729},{"c":119.15,"h":120.23,"l":118.485,"n":20922,"o":119.31,"t":"2026-09-22T04:00:00Z","v":1158826,"vw":119.286503},{"c":117.78,"h":120.04,"l":117.71,"n":22392,"o":119.14,"t":"2026-09-23T04:00:00Z","v":1560162,"vw":118.460619},{"c":117.26,"h":118.625,"l":116.68,"n":24458,"o":118,"t":"2026-09-24T04:00:00Z","v":1360238,"vw":117.434746},{"c":118.35,"h":118.93,"l":116.67,"n":20104,"o":117.5,"t":"2026-09-25T04:00:00Z","v":1193320,"vw":118.138002},{"c":118.34,"h":118.76,"l":117.23,"n":23205,"o":118.53,"t":"2026-09-28T04:00:00Z","v":1449048,"vw":118.163457},{"c":118.43,"h":119.51,"l":117.5202,"n":19384,"o":118.1,"t":"2026-09-29T04:00:00Z","v":920659,"vw":118.300213},{"c":117.74,"h":118.915,"l":117.44,"n":18946,"o":118.58,"t":"2026-09-30T04:00:00Z","v":1328236,"vw":117.909525},{"c":116.38,"h":117.71,"l":116.17,"n":20675,"o":117.62,"t":"2026-10-01T04:00:00Z","v":1160393,"vw":116.624188},{"c":115.27,"h":117.3691,"l":114.4668,"n":24814,"o":117.14,"t":"2026-10-02T04:00:00Z","v":1687889,"vw":115.211799},{"c":116.47,"h":116.69,"l":114.39,"n":24036,"o":115.09,"t":"2026-10-05T04:00:00Z","v":1587462,"vw":116.305057},{"c":116.99,"h":118.61,"l":115.9601,"n":22137,"o":116.71,"t":"2026-10-06T04:00:00Z","v":1191978,"vw":117.32093},{"c":114.21,"h":117.25,"l":114.19,"n":19081,"o":117.25,"t":"2026-10-07T04:00:00Z","v":1255415,"vw":114.773171},{"c":116.19,"h":116.68,"l":113.95,"n":21316,"o":114.14,"t":"2026-10-08T04:00:00Z","v":1431751,"vw":115.906838},{"c":116.86,"h":117.43,"l":115.565,"n":17854,"o":117.03,"t":"2026-10-09T04:00:00Z","v":841773,"vw":116.737253},{"c":116.53,"h":116.86,"l":115.38,"n":16896,"o":116.86,"t":"2026-10-12T04:00:00Z","v":714266,"vw":116.393413},{"c":116.45,"h":117.78,"l":115.49,"n":13218,"o":117.77,"t":"2026-10-13T04:00:00Z","v":674840,"vw":116.40739},{"c":115.62,"h":116.525,"l":115.12,"n":16454,"o":116.05,"t":"2026-10-14T04:00:00Z","v":705111,"vw":115.59525},{"c":116.27,"h":116.52,"l":115.34,"n":21863,"o":116.16,"t":"2026-10-15T04:00:00Z","v":1151560,"vw":116.061577},{"c":116.63,"h":117.38,"l":115.9,"n":18605,"o":116.68,"t":"2026-10-16T04:00:00Z","v":943284,"vw":116.520069},{"c":115.8,"h":116.65,"l":115.3315,"n":15977,"o":116,"t":"2026-10-19T04:00:00Z","v":705356,"vw":115.798228},{"c":117.36,"h":118.02,"l":115.875,"n":15246,"o":115.875,"t":"2026-10-20T04:00:00Z","v":1020884,"vw":117.324377},{"c":117.68,"h":118.91,"l":117,"n":15739,"o":117.86,"t":"2026-10-21T04:00:00Z","v":783405,"vw":117.657998},{"c":121.17,"h":121.26,"l":117.86,"n":20552,"o":117.86,"t":"2026-10-22T04:00:00Z","v":874198,"vw":120.728463}],"volatilityBars":[{"c":119.04,"h":119.33,"l":118.75,"n":394,"o":119.31,"t":"2026-09-22T13:30:00Z","v":21769,"vw":119.204867},{"c":118.825,"h":119.1799,"l":118.65,"n":350,"o":119.1799,"t":"2026-09-22T13:45:00Z","v":15892,"vw":118.84702},{"c":118.75,"h":119.16,"l":118.65,"n":752,"o":118.74,"t":"2026-09-22T14:00:00Z","v":33492,"vw":118.933039},{"c":118.765,"h":119.0094,"l":118.69,"n":615,"o":118.72,"t":"2026-09-22T14:15:00Z","v":18921,"vw":118.84},{"c":118.915,"h":119.03,"l":118.485,"n":629,"o":118.73,"t":"2026-09-22T14:30:00Z","v":18842,"vw":118.837762},{"c":119,"h":119,"l":118.785,"n":602,"o":118.92,"t":"2026-09-22T14:45:00Z","v":18726,"vw":118.897645},{"c":119.17,"h":119.21,"l":118.975,"n":784,"o":118.975,"t":"2026-09-22T15:00:00Z","v":50212,"vw":119.103023},{"c":119.29,"h":119.445,"l":119.11,"n":753,"o":119.2,"t":"2026-09-22T15:15:00Z","v":41998,"vw":119.281969},{"c":119.35,"h":119.35,"l":119.07,"n":555,"o":119.235,"t":"2026-09-22T15:30:00Z","v":39229,"vw":119.218988},{"c":119.525,"h":119.525,"l":119.24,"n":581,"o":119.24,"t":"2026-09-22T15:45:00Z","v":21295,"vw":119.423132},{"c":119.67,"h":119.67,"l":119.525,"n":473,"o":119.545,"t":"2026-09-22T16:00:00Z","v":11831,"vw":119.602584},{"c":119.8,"h":119.8,"l":119.525,"n":759,"o":119.675,"t":"2026-09-22T16:15:00Z","v":27619,"vw":119.603752},{"c":119.855,"h":119.98,"l":119.74,"n":453,"o":119.83,"t":"2026-09-22T16:30:00Z","v":13909,"vw":119.843549},{"c":120.04,"h":120.1499,"l":119.87,"n":542,"o":119.87,"t":"2026-09-22T16:45:00Z","v":16774,"vw":120.010851},{"c":119.6725,"h":120.23,"l":119.585,"n":798,"o":120.075,"t":"2026-09-22T17:00:00Z","v":34418,"vw":119.868813},{"c":119.46,"h":119.85,"l":119.43,"n":822,"o":119.65,"t":"2026-09-22T17:15:00Z","v":48588,"vw":119.580536},{"c":119.505,"h":119.58,"l":119.415,"n":581,"o":119.46,"t":"2026-09-22T17:30:00Z","v":21060,"vw":119.512105},{"c":119.86,"h":119.92,"l":119.505,"n":824,"o":119.505,"t":"2026-09-22T17:45:00Z","v":33502,"vw":119.665424},{"c":119.845,"h":120,"l":119.74,"n":567,"o":119.83,"t":"2026-09-22T18:00:00Z","v":17349,"vw":119.886682},{"c":119.58,"h":119.845,"l":119.56,"n":477,"o":119.845,"t":"2026-09-22T18:15:00Z","v":10607,"vw":119.640498},{"c":119.33,"h":119.5648,"l":119.2601,"n":400,"o":119.5648,"t":"2026-09-22T18:30:00Z","v":12802,"vw":119.394841},{"c":119.41,"h":119.44,"l":119.315,"n":660,"o":119.335,"t":"2026-09-22T18:45:00Z","v":27320,"vw":119.396145},{"c":119.3,"h":119.48,"l":119.1901,"n":781,"o":119.45,"t":"2026-09-22T19:00:00Z","v":40683,"vw":119.351305},{"c":119.37,"h":119.37,"l":119.19,"n":1017,"o":119.2469,"t":"2026-09-22T19:15:00Z","v":34623,"vw":119.261709},{"c":119.43,"h":119.65,"l":119.29,"n":1490,"o":119.35,"t":"2026-09-22T19:30:00Z","v":71889,"vw":119.444951},{"c":119.16,"h":119.49,"l":118.87,"n":3134,"o":119.43,"t":"2026-09-22T19:45:00Z","v":162807,"vw":119.239554},{"c":119.15,"h":119.15,"l":119.15,"n":62,"o":119.15,"t":"2026-09-22T20:00:00Z","v":268008,"vw":119.15},{"c":118.985,"h":119.53,"l":118.75,"n":508,"o":119.14,"t":"2026-09-23T13:30:00Z","v":30466,"vw":119.222109},{"c":119.15,"h":119.24,"l":118.79,"n":583,"o":119.125,"t":"2026-09-23T13:45:00Z","v":18091,"vw":119.025695},{"c":119.72,"h":119.72,"l":118.97,"n":679,"o":119.16,"t":"2026-09-23T14:00:00Z","v":35576,"vw":119.334802},{"c":119.63,"h":120.04,"l":119.45,"n":649,"o":119.7862,"t":"2026-09-23T14:15:00Z","v":24726,"vw":119.720629},{"c":119.295,"h":119.8,"l":119.26,"n":604,"o":119.73,"t":"2026-09-23T14:30:00Z","v":22612,"vw":119.528921},{"c":119.25,"h":119.31,"l":119.02,"n":659,"o":119.24,"t":"2026-09-23T14:45:00Z","v":36119,"vw":119.173792},{"c":118.985,"h":119.245,"l":118.92,"n":776,"o":119.155,"t":"2026-09-23T15:00:00Z","v":42314,"vw":119.049922},{"c":119.04,"h":119.09,"l":118.95,"n":527,"o":119,"t":"2026-09-23T15:15:00Z","v":21348,"vw":118.999414},{"c":119.225,"h":119.25,"l":118.99,"n":422,"o":118.99,"t":"2026-09-23T15:30:00Z","v":18215,"vw":119.125363},{"c":119.36,"h":119.42,"l":119.16,"n":439,"o":119.225,"t":"2026-09-23T15:45:00Z","v":16504,"vw":119.248442},{"c":119.195,"h":119.42,"l":119.19,"n":590,"o":119.42,"t":"2026-09-23T16:00:00Z","v":24911,"vw":119.306609},{"c":119.1,"h":119.24,"l":118.89,"n":531,"o":119.16,"t":"2026-09-23T16:15:00Z","v":20771,"vw":119.045998},{"c":119.02,"h":119.18,"l":118.85,"n":581,"o":119.115,"t":"2026-09-23T16:30:00Z","v":29101,"vw":118.998641},{"c":118.77,"h":119.1171,"l":118.77,"n":593,"o":119.1171,"t":"2026-09-23T16:45:00Z","v":32403,"vw":118.900168},{"c":118.7,"h":118.865,"l":118.6,"n":527,"o":118.8,"t":"2026-09-23T17:00:00Z","v":28865,"vw":118.731119},{"c":118.745,"h":118.745,"l":118.6375,"n":429,"o":118.66,"t":"2026-09-23T17:15:00Z","v":20258,"vw":118.679119},{"c":118.79,"h":118.83,"l":118.67,"n":499,"o":118.72,"t":"2026-09-23T17:30:00Z","v":28052,"vw":118.7462},{"c":118.915,"h":118.915,"l":118.65,"n":455,"o":118.795,"t":"2026-09-23T17:45:00Z","v":18521,"vw":118.730512},{"c":118.755,"h":119.03,"l":118.7,"n":585,"o":118.915,"t":"2026-09-23T18:00:00Z","v":57539,"vw":118.933025},{"c":118.59,"h":118.71,"l":118.48,"n":919,"o":118.69,"t":"2026-09-23T18:15:00Z","v":47696,"vw":118.590062},{"c":118.5,"h":118.6,"l":118.39,"n":532,"o":118.51,"t":"2026-09-23T18:30:00Z","v":23247,"vw":118.49423},{"c":118.445,"h":118.575,"l":118.4,"n":697,"o":118.505,"t":"2026-09-23T18:45:00Z","v":31095,"vw":118.490896},{"c":118.695,"h":118.755,"l":118.365,"n":1072,"o":118.41,"t":"2026-09-23T19:00:00Z","v":68096,"vw":118.626416},{"c":118.44,"h":118.83,"l":118.365,"n":1309,"o":118.76,"t":"2026-09-23T19:15:00Z","v":123746,"vw":118.643904},{"c":118.54,"h":118.61,"l":118.295,"n":1923,"o":118.455,"t":"2026-09-23T19:30:00Z","v":145237,"vw":118.446974},{"c":117.79,"h":118.58,"l":117.71,"n":4862,"o":118.56,"t":"2026-09-23T19:45:00Z","v":290793,"vw":118.067669},{"c":117.78,"h":117.83,"l":117.78,"n":78,"o":117.83,"t":"2026-09-23T20:00:00Z","v":277382,"vw":117.78002},{"c":117.56,"h":117.78,"l":117.56,"n":2,"o":117.78,"t":"2026-09-23T20:15:00Z","v":2813,"vw":117.764358},{"c":118,"h":118,"l":118,"n":2,"o":118,"t":"2026-09-23T21:30:00Z","v":199,"vw":118},{"c":117.855,"h":118.31,"l":117.725,"n":338,"o":118,"t":"2026-09-24T13:30:00Z","v":18139,"vw":117.97205},{"c":118.08,"h":118.35,"l":117.855,"n":382,"o":117.855,"t":"2026-09-24T13:45:00Z","v":14793,"vw":118.092693},{"c":117.36,"h":117.99,"l":117.06,"n":834,"o":117.99,"t":"2026-09-24T14:00:00Z","v":53402,"vw":117.572409},{"c":116.955,"h":117.32,"l":116.8401,"n":527,"o":117.28,"t":"2026-09-24T14:15:00Z","v":16827,"vw":117.080223},{"c":117.11,"h":117.2,"l":116.88,"n":509,"o":116.955,"t":"2026-09-24T14:30:00Z","v":13204,"vw":117.023852},{"c":116.8,"h":117.045,"l":116.7165,"n":449,"o":117.02,"t":"2026-09-24T14:45:00Z","v":13226,"vw":116.821609},{"c":117.025,"h":117.025,"l":116.68,"n":711,"o":116.76,"t":"2026-09-24T15:00:00Z","v":19467,"vw":116.873487},{"c":117.12,"h":117.2128,"l":116.9236,"n":704,"o":117.01,"t":"2026-09-24T15:15:00Z","v":24057,"vw":117.036678},{"c":117,"h":117.3,"l":116.995,"n":695,"o":117.12,"t":"2026-09-24T15:30:00Z","v":30326,"vw":117.132625},{"c":116.89,"h":117.06,"l":116.7909,"n":503,"o":116.96,"t":"2026-09-24T15:45:00Z","v":14412,"vw":116.944155},{"c":116.88,"h":116.9,"l":116.715,"n":628,"o":116.8271,"t":"2026-09-24T16:00:00Z","v":35273,"vw":116.821488},{"c":117.595,"h":117.62,"l":116.91,"n":869,"o":116.91,"t":"2026-09-24T16:15:00Z","v":39084,"vw":117.366527},{"c":118.165,"h":118.285,"l":117.5,"n":1006,"o":117.595,"t":"2026-09-24T16:30:00Z","v":44669,"vw":117.838991},{"c":118.585,"h":118.6,"l":118.13,"n":1179,"o":118.14,"t":"2026-09-24T16:45:00Z","v":47477,"vw":118.370895},{"c":118.59,"h":118.625,"l":118.19,"n":1157,"o":118.585,"t":"2026-09-24T17:00:00Z","v":58404,"vw":118.482627},{"c":118.06,"h":118.605,"l":117.93,"n":799,"o":118.605,"t":"2026-09-24T17:15:00Z","v":38716,"vw":118.115057},{"c":117.67,"h":118.135,"l":117.61,"n":1029,"o":117.91,"t":"2026-09-24T17:30:00Z","v":47561,"vw":117.827086},{"c":117.66,"h":117.71,"l":117.5,"n":840,"o":117.6,"t":"2026-09-24T17:45:00Z","v":34285,"vw":117.614873},{"c":117.51,"h":117.675,"l":117.45,"n":891,"o":117.66,"t":"2026-09-24T18:00:00Z","v":41721,"vw":117.553325},{"c":117.365,"h":117.555,"l":117.06,"n":796,"o":117.51,"t":"2026-09-24T18:15:00Z","v":39201,"vw":117.35292},{"c":117.26,"h":117.55,"l":117.25,"n":912,"o":117.35,"t":"2026-09-24T18:30:00Z","v":73669,"vw":117.381827},{"c":116.94,"h":117.41,"l":116.94,"n":906,"o":117.25,"t":"2026-09-24T18:45:00Z","v":41294,"vw":117.17766},{"c":117,"h":117.035,"l":116.76,"n":900,"o":116.94,"t":"2026-09-24T19:00:00Z","v":36211,"vw":116.915905},{"c":117.165,"h":117.19,"l":116.94,"n":1057,"o":117,"t":"2026-09-24T19:15:00Z","v":44063,"vw":117.052549},{"c":117.42,"h":117.48,"l":116.97,"n":1429,"o":117.14,"t":"2026-09-24T19:30:00Z","v":60642,"vw":117.250783},{"c":117.29,"h":117.65,"l":117.13,"n":3792,"o":117.4,"t":"2026-09-24T19:45:00Z","v":226936,"vw":117.345852},{"c":117.26,"h":117.26,"l":117.26,"n":68,"o":117.26,"t":"2026-09-24T20:00:00Z","v":226962,"vw":117.26},{"c":116.93,"h":117.85,"l":116.67,"n":291,"o":117.5,"t":"2026-09-25T13:30:00Z","v":18522,"vw":117.207421},{"c":117.55,"h":117.55,"l":116.85,"n":292,"o":116.85,"t":"2026-09-25T13:45:00Z","v":10543,"vw":117.179703},{"c":117.205,"h":117.42,"l":117,"n":501,"o":117.385,"t":"2026-09-25T14:00:00Z","v":19231,"vw":117.175923},{"c":117.29,"h":117.43,"l":117.085,"n":620,"o":117.235,"t":"2026-09-25T14:15:00Z","v":33501,"vw":117.304103},{"c":117.37,"h":117.4,"l":117.16,"n":469,"o":117.3,"t":"2026-09-25T14:30:00Z","v":29722,"vw":117.238664},{"c":117.235,"h":117.57,"l":117.17,"n":416,"o":117.425,"t":"2026-09-25T14:45:00Z","v":17318,"vw":117.300301},{"c":117.26,"h":117.46,"l":117.1411,"n":620,"o":117.285,"t":"2026-09-25T15:00:00Z","v":29519,"vw":117.223671},{"c":117.325,"h":117.49,"l":117.03,"n":619,"o":117.32,"t":"2026-09-25T15:15:00Z","v":50447,"vw":117.198307},{"c":117.385,"h":117.68,"l":117.36,"n":725,"o":117.47,"t":"2026-09-25T15:30:00Z","v":29648,"vw":117.46668},{"c":117.355,"h":117.39,"l":117.154,"n":439,"o":117.385,"t":"2026-09-25T15:45:00Z","v":24435,"vw":117.22503},{"c":117.845,"h":117.905,"l":117.515,"n":431,"o":117.515,"t":"2026-09-25T16:00:00Z","v":13125,"vw":117.733127},{"c":117.69,"h":117.88,"l":117.445,"n":543,"o":117.88,"t":"2026-09-25T16:15:00Z","v":16802,"vw":117.649291},{"c":117.87,"h":117.97,"l":117.68,"n":414,"o":117.8,"t":"2026-09-25T16:30:00Z","v":13985,"vw":117.801465},{"c":118.11,"h":118.11,"l":117.6704,"n":550,"o":117.875,"t":"2026-09-25T16:45:00Z","v":22379,"vw":117.950452},{"c":118.24,"h":118.29,"l":118.03,"n":562,"o":118.11,"t":"2026-09-25T17:00:00Z","v":17629,"vw":118.168768},{"c":118.21,"h":118.29,"l":118.0702,"n":515,"o":118.24,"t":"2026-09-25T17:15:00Z","v":21501,"vw":118.19298},{"c":118.45,"h":118.48,"l":118.17,"n":614,"o":118.25,"t":"2026-09-25T17:30:00Z","v":26325,"vw":118.307124},{"c":118.25,"h":118.48,"l":118.22,"n":661,"o":118.415,"t":"2026-09-25T17:45:00Z","v":27156,"vw":118.361222},{"c":118.275,"h":118.38,"l":118.19,"n":583,"o":118.23,"t":"2026-09-25T18:00:00Z","v":21582,"vw":118.270113},{"c":118.26,"h":118.275,"l":118.105,"n":812,"o":118.23,"t":"2026-09-25T18:15:00Z","v":30875,"vw":118.215954},{"c":118.49,"h":118.49,"l":118.115,"n":839,"o":118.25,"t":"2026-09-25T18:30:00Z","v":63274,"vw":118.2498},{"c":118.44,"h":118.57,"l":118.29,"n":1234,"o":118.49,"t":"2026-09-25T18:45:00Z","v":57373,"vw":118.434351},{"c":118.46,"h":118.54,"l":118.325,"n":948,"o":118.44,"t":"2026-09-25T19:00:00Z","v":51050,"vw":118.446674},{"c":118.485,"h":118.51,"l":118.39,"n":783,"o":118.465,"t":"2026-09-25T19:15:00Z","v":46672,"vw":118.447843},{"c":118.76,"h":118.8,"l":118.445,"n":1726,"o":118.485,"t":"2026-09-25T19:30:00Z","v":112261,"vw":118.689234},{"c":118.35,"h":118.93,"l":118.35,"n":3379,"o":118.76,"t":"2026-09-25T19:45:00Z","v":165000,"vw":118.618838},{"c":118.35,"h":118.41,"l":118.35,"n":70,"o":118.41,"t":"2026-09-25T20:00:00Z","v":216793,"vw":118.350087},{"c":118.58,"h":118.58,"l":118.58,"n":3,"o":118.58,"t":"2026-09-25T20:15:00Z","v":102,"vw":118.58},{"c":118.5,"h":118.5,"l":118.5,"n":1,"o":118.5,"t":"2026-09-25T23:15:00Z","v":742,"vw":118.5},{"c":118.1675,"h":118.53,"l":117.23,"n":535,"o":118.53,"t":"2026-09-28T13:30:00Z","v":39254,"vw":117.977354},{"c":118.13,"h":118.68,"l":118.13,"n":557,"o":118.155,"t":"2026-09-28T13:45:00Z","v":26965,"vw":118.465652},{"c":118.335,"h":118.47,"l":117.85,"n":502,"o":118.25,"t":"2026-09-28T14:00:00Z","v":17300,"vw":118.246061},{"c":118.33,"h":118.33,"l":117.96,"n":585,"o":118.26,"t":"2026-09-28T14:15:00Z","v":34253,"vw":118.163315},{"c":118.16,"h":118.35,"l":117.975,"n":610,"o":118.35,"t":"2026-09-28T14:30:00Z","v":21316,"vw":118.133911},{"c":117.78,"h":118.08,"l":117.765,"n":639,"o":118,"t":"2026-09-28T14:45:00Z","v":31308,"vw":117.868422},{"c":117.52,"h":117.82,"l":117.52,"n":602,"o":117.78,"t":"2026-09-28T15:00:00Z","v":26625,"vw":117.680052},{"c":117.58,"h":117.73,"l":117.495,"n":816,"o":117.51,"t":"2026-09-28T15:15:00Z","v":42949,"vw":117.568024},{"c":117.745,"h":117.77,"l":117.58,"n":436,"o":117.61,"t":"2026-09-28T15:30:00Z","v":15554,"vw":117.66447},{"c":117.51,"h":117.82,"l":117.51,"n":697,"o":117.73,"t":"2026-09-28T15:45:00Z","v":30283,"vw":117.733984},{"c":117.715,"h":117.81,"l":117.535,"n":679,"o":117.55,"t":"2026-09-28T16:00:00Z","v":28338,"vw":117.713701},{"c":118.05,"h":118.275,"l":117.66,"n":872,"o":117.715,"t":"2026-09-28T16:15:00Z","v":64907,"vw":118.009212},{"c":117.635,"h":118.02,"l":117.49,"n":744,"o":118,"t":"2026-09-28T16:30:00Z","v":23092,"vw":117.789361},{"c":117.85,"h":118.0099,"l":117.56,"n":692,"o":117.67,"t":"2026-09-28T16:45:00Z","v":45270,"vw":117.686991},{"c":117.98,"h":118.1565,"l":117.735,"n":738,"o":117.78,"t":"2026-09-28T17:00:00Z","v":23158,"vw":117.924641},{"c":117.7101,"h":117.985,"l":117.475,"n":623,"o":117.985,"t":"2026-09-28T17:15:00Z","v":39263,"vw":117.725384},{"c":118.01,"h":118.04,"l":117.56,"n":806,"o":117.72,"t":"2026-09-28T17:30:00Z","v":38584,"vw":117.751429},{"c":118.22,"h":118.3,"l":118.09,"n":684,"o":118.09,"t":"2026-09-28T17:45:00Z","v":24370,"vw":118.195131},{"c":117.95,"h":118.26,"l":117.9,"n":751,"o":118.19,"t":"2026-09-28T18:00:00Z","v":33535,"vw":118.132299},{"c":118.2,"h":118.2,"l":117.885,"n":724,"o":117.97,"t":"2026-09-28T18:15:00Z","v":26137,"vw":117.989429},{"c":118.275,"h":118.36,"l":118.14,"n":924,"o":118.22,"t":"2026-09-28T18:30:00Z","v":60463,"vw":118.273335},{"c":118.21,"h":118.37,"l":118.085,"n":967,"o":118.26,"t":"2026-09-28T18:45:00Z","v":42311,"vw":118.217306},{"c":118.19,"h":118.33,"l":118.065,"n":924,"o":118.26,"t":"2026-09-28T19:00:00Z","v":38157,"vw":118.226762},{"c":118.505,"h":118.52,"l":118.115,"n":1204,"o":118.18,"t":"2026-09-28T19:15:00Z","v":58987,"vw":118.312127},{"c":118.725,"h":118.76,"l":118.505,"n":1434,"o":118.505,"t":"2026-09-28T19:30:00Z","v":69802,"vw":118.658078},{"c":118.2,"h":118.75,"l":118.135,"n":4131,"o":118.71,"t":"2026-09-28T19:45:00Z","v":253785,"vw":118.389869},{"c":118.34,"h":118.34,"l":118.2,"n":76,"o":118.2,"t":"2026-09-28T20:00:00Z","v":289886,"vw":118.339948},{"c":119.22,"h":119.235,"l":117.84,"n":517,"o":118.1,"t":"2026-09-29T13:30:00Z","v":26904,"vw":118.332955},{"c":118.7,"h":119.51,"l":118.7,"n":255,"o":119.41,"t":"2026-09-29T13:45:00Z","v":8954,"vw":119.235301},{"c":119.11,"h":119.11,"l":118.61,"n":540,"o":118.615,"t":"2026-09-29T14:00:00Z","v":14185,"vw":118.923916},{"c":118.7,"h":119.02,"l":118.575,"n":391,"o":119.01,"t":"2026-09-29T14:15:00Z","v":10449,"vw":118.839512},{"c":118.3,"h":118.6725,"l":118.13,"n":810,"o":118.66,"t":"2026-09-29T14:30:00Z","v":53292,"vw":118.260386},{"c":118.32,"h":118.38,"l":118.14,"n":473,"o":118.32,"t":"2026-09-29T14:45:00Z","v":11152,"vw":118.260709},{"c":118.105,"h":118.33,"l":118.105,"n":369,"o":118.28,"t":"2026-09-29T15:00:00Z","v":12114,"vw":118.207637},{"c":118.13,"h":118.275,"l":118.06,"n":517,"o":118.115,"t":"2026-09-29T15:15:00Z","v":16905,"vw":118.130181},{"c":117.9499,"h":118.15,"l":117.85,"n":439,"o":118.15,"t":"2026-09-29T15:30:00Z","v":11922,"vw":118.039493},{"c":117.82,"h":118.03,"l":117.785,"n":499,"o":117.96,"t":"2026-09-29T15:45:00Z","v":14114,"vw":117.897352},{"c":117.95,"h":117.95,"l":117.73,"n":330,"o":117.83,"t":"2026-09-29T16:00:00Z","v":9571,"vw":117.855441},{"c":117.855,"h":118.05,"l":117.7521,"n":523,"o":117.905,"t":"2026-09-29T16:15:00Z","v":18700,"vw":117.920873},{"c":117.76,"h":117.96,"l":117.76,"n":326,"o":117.855,"t":"2026-09-29T16:30:00Z","v":7609,"vw":117.864859},{"c":117.81,"h":117.89,"l":117.75,"n":510,"o":117.76,"t":"2026-09-29T16:45:00Z","v":15636,"vw":117.814482},{"c":117.86,"h":117.999,"l":117.81,"n":443,"o":117.84,"t":"2026-09-29T17:00:00Z","v":15827,"vw":117.921908},{"c":117.84,"h":117.88,"l":117.7301,"n":365,"o":117.865,"t":"2026-09-29T17:15:00Z","v":11590,"vw":117.776636},{"c":118.01,"h":118.035,"l":117.82,"n":539,"o":117.83,"t":"2026-09-29T17:30:00Z","v":18652,"vw":117.933455},{"c":117.87,"h":118.09,"l":117.8,"n":596,"o":118.005,"t":"2026-09-29T17:45:00Z","v":21737,"vw":117.949154},{"c":117.96,"h":117.96,"l":117.5202,"n":776,"o":117.87,"t":"2026-09-29T18:00:00Z","v":41555,"vw":117.829322},{"c":118.08,"h":118.14,"l":117.9,"n":637,"o":117.9,"t":"2026-09-29T18:15:00Z","v":17135,"vw":118.017964},{"c":118.03,"h":118.15,"l":117.84,"n":717,"o":118.045,"t":"2026-09-29T18:30:00Z","v":28628,"vw":117.943547},{"c":118.09,"h":118.14,"l":117.885,"n":852,"o":118.03,"t":"2026-09-29T18:45:00Z","v":31810,"vw":118.014624},{"c":118.04,"h":118.21,"l":117.895,"n":861,"o":118.09,"t":"2026-09-29T19:00:00Z","v":32089,"vw":118.048564},{"c":118.41,"h":118.41,"l":118.035,"n":917,"o":118.045,"t":"2026-09-29T19:15:00Z","v":33277,"vw":118.227208},{"c":118.71,"h":118.71,"l":118.25,"n":1141,"o":118.415,"t":"2026-09-29T19:30:00Z","v":44941,"vw":118.533078},{"c":118.45,"h":119.02,"l":118.4,"n":3315,"o":118.71,"t":"2026-09-29T19:45:00Z","v":151630,"vw":118.611641},{"c":118.43,"h":118.5,"l":118.43,"n":62,"o":118.43,"t":"2026-09-29T20:00:00Z","v":222055,"vw":118.430069},{"c":117.04,"h":117.04,"l":117.04,"n":1,"o":117.04,"t":"2026-09-29T21:15:00Z","v":196,"vw":117.04},{"c":117.98,"h":118.915,"l":117.67,"n":339,"o":118.58,"t":"2026-09-30T13:30:00Z","v":22550,"vw":118.337615},{"c":117.72,"h":118.22,"l":117.72,"n":254,"o":118.05,"t":"2026-09-30T13:45:00Z","v":9304,"vw":117.959036},{"c":118.18,"h":118.285,"l":117.44,"n":570,"o":117.64,"t":"2026-09-30T14:00:00Z","v":26531,"vw":117.881156},{"c":118.29,"h":118.48,"l":118.14,"n":389,"o":118.29,"t":"2026-09-30T14:15:00Z","v":18169,"vw":118.320063},{"c":118.435,"h":118.46,"l":118.17,"n":420,"o":118.21,"t":"2026-09-30T14:30:00Z","v":13114,"vw":118.284766},{"c":118.5712,"h":118.66,"l":118.365,"n":465,"o":118.395,"t":"2026-09-30T14:45:00Z","v":15540,"vw":118.526551},{"c":118.3699,"h":118.555,"l":118.07,"n":513,"o":118.555,"t":"2026-09-30T15:00:00Z","v":13034,"vw":118.271261},{"c":118.27,"h":118.405,"l":118.16,"n":440,"o":118.26,"t":"2026-09-30T15:15:00Z","v":13343,"vw":118.284647},{"c":118,"h":118.31,"l":118,"n":505,"o":118.305,"t":"2026-09-30T15:30:00Z","v":26559,"vw":118.234344},{"c":117.95,"h":118.0525,"l":117.88,"n":365,"o":118.02,"t":"2026-09-30T15:45:00Z","v":9275,"vw":117.974188},{"c":118.275,"h":118.275,"l":117.945,"n":416,"o":117.945,"t":"2026-09-30T16:00:00Z","v":9737,"vw":118.102543},{"c":118.23,"h":118.27,"l":118.115,"n":351,"o":118.245,"t":"2026-09-30T16:15:00Z","v":10519,"vw":118.208668},{"c":118.33,"h":118.34,"l":118.25,"n":397,"o":118.28,"t":"2026-09-30T16:30:00Z","v":14647,"vw":118.285228},{"c":118.42,"h":118.44,"l":118.27,"n":470,"o":118.29,"t":"2026-09-30T16:45:00Z","v":13083,"vw":118.338707},{"c":118.17,"h":118.39,"l":118.155,"n":380,"o":118.39,"t":"2026-09-30T17:00:00Z","v":17083,"vw":118.314912},{"c":118.385,"h":118.44,"l":118.08,"n":566,"o":118.11,"t":"2026-09-30T17:15:00Z","v":23577,"vw":118.262367},{"c":118.23,"h":118.405,"l":118.1501,"n":477,"o":118.405,"t":"2026-09-30T17:30:00Z","v":20171,"vw":118.230456},{"c":118.1525,"h":118.2638,"l":118,"n":450,"o":118.23,"t":"2026-09-30T17:45:00Z","v":18751,"vw":118.151417},{"c":118.2,"h":118.3,"l":118.06,"n":644,"o":118.19,"t":"2026-09-30T18:00:00Z","v":28201,"vw":118.184128},{"c":118.095,"h":118.23,"l":117.945,"n":673,"o":118.23,"t":"2026-09-30T18:15:00Z","v":34583,"vw":118.103334},{"c":118.065,"h":118.105,"l":117.95,"n":734,"o":118.09,"t":"2026-09-30T18:30:00Z","v":26706,"vw":118.040637},{"c":118.11,"h":118.14,"l":117.95,"n":650,"o":118.03,"t":"2026-09-30T18:45:00Z","v":19981,"vw":118.042948},{"c":118.04,"h":118.115,"l":117.91,"n":780,"o":118.11,"t":"2026-09-30T19:00:00Z","v":46953,"vw":118.024031},{"c":118.075,"h":118.2,"l":118.05,"n":729,"o":118.05,"t":"2026-09-30T19:15:00Z","v":27092,"vw":118.097762},{"c":118.01,"h":118.08,"l":117.91,"n":1193,"o":118.05,"t":"2026-09-30T19:30:00Z","v":63733,"vw":118.034134},{"c":117.76,"h":118.065,"l":117.56,"n":4360,"o":118.01,"t":"2026-09-30T19:45:00Z","v":245926,"vw":117.802684},{"c":117.74,"h":117.74,"l":117.74,"n":69,"o":117.74,"t":"2026-09-30T20:00:00Z","v":521066,"vw":117.74},{"c":116.3,"h":117.71,"l":116.3,"n":548,"o":117.62,"t":"2026-10-01T13:30:00Z","v":76232,"vw":117.148581},{"c":116.405,"h":116.685,"l":116.17,"n":531,"o":116.325,"t":"2026-10-01T13:45:00Z","v":15050,"vw":116.384256},{"c":116.88,"h":116.88,"l":116.45,"n":593,"o":116.53,"t":"2026-10-01T14:00:00Z","v":25896,"vw":116.597369},{"c":116.62,"h":117.2999,"l":116.61,"n":530,"o":116.82,"t":"2026-10-01T14:15:00Z","v":17882,"vw":117.022798},{"c":116.735,"h":116.97,"l":116.34,"n":626,"o":116.55,"t":"2026-10-01T14:30:00Z","v":25146,"vw":116.632478},{"c":116.67,"h":116.82,"l":116.365,"n":566,"o":116.805,"t":"2026-10-01T14:45:00Z","v":22018,"vw":116.533222},{"c":116.83,"h":117.08,"l":116.535,"n":589,"o":116.66,"t":"2026-10-01T15:00:00Z","v":18436,"vw":116.783527},{"c":116.595,"h":117.02,"l":116.55,"n":640,"o":116.83,"t":"2026-10-01T15:15:00Z","v":20930,"vw":116.743395},{"c":116.94,"h":117.13,"l":116.44,"n":507,"o":116.58,"t":"2026-10-01T15:30:00Z","v":14042,"vw":116.755488},{"c":116.895,"h":116.94,"l":116.75,"n":368,"o":116.84,"t":"2026-10-01T15:45:00Z","v":11956,"vw":116.839931},{"c":116.7675,"h":116.94,"l":116.68,"n":489,"o":116.92,"t":"2026-10-01T16:00:00Z","v":15153,"vw":116.821497},{"c":116.96,"h":117.05,"l":116.55,"n":486,"o":116.735,"t":"2026-10-01T16:15:00Z","v":16812,"vw":116.860862},{"c":117,"h":117.015,"l":116.805,"n":532,"o":116.97,"t":"2026-10-01T16:30:00Z","v":17320,"vw":116.924501},{"c":116.705,"h":117,"l":116.59,"n":558,"o":116.985,"t":"2026-10-01T16:45:00Z","v":16083,"vw":116.803193},{"c":116.65,"h":116.81,"l":116.55,"n":524,"o":116.695,"t":"2026-10-01T17:00:00Z","v":23139,"vw":116.708524},{"c":116.68,"h":116.8295,"l":116.62,"n":648,"o":116.68,"t":"2026-10-01T17:15:00Z","v":23483,"vw":116.737162},{"c":116.81,"h":117.015,"l":116.67,"n":737,"o":116.73,"t":"2026-10-01T17:30:00Z","v":57322,"vw":116.805076},{"c":116.53,"h":116.9,"l":116.455,"n":431,"o":116.85,"t":"2026-10-01T17:45:00Z","v":16845,"vw":116.626886},{"c":116.6,"h":116.6,"l":116.44,"n":681,"o":116.59,"t":"2026-10-01T18:00:00Z","v":18369,"vw":116.510622},{"c":116.44,"h":116.75,"l":116.36,"n":671,"o":116.625,"t":"2026-10-01T18:15:00Z","v":23715,"vw":116.482675},{"c":116.315,"h":116.46,"l":116.26,"n":668,"o":116.45,"t":"2026-10-01T18:30:00Z","v":24669,"vw":116.32331},{"c":116.3268,"h":116.37,"l":116.2075,"n":757,"o":116.315,"t":"2026-10-01T18:45:00Z","v":30409,"vw":116.281017},{"c":116.405,"h":116.46,"l":116.24,"n":810,"o":116.31,"t":"2026-10-01T19:00:00Z","v":32443,"vw":116.358624},{"c":116.765,"h":116.77,"l":116.35,"n":913,"o":116.45,"t":"2026-10-01T19:15:00Z","v":35110,"vw":116.547852},{"c":116.83,"h":116.85,"l":116.625,"n":1250,"o":116.75,"t":"2026-10-01T19:30:00Z","v":47031,"vw":116.714027},{"c":116.41,"h":117.05,"l":116.35,"n":3882,"o":116.845,"t":"2026-10-01T19:45:00Z","v":169819,"vw":116.650406},{"c":116.38,"h":116.42,"l":116.38,"n":53,"o":116.42,"t":"2026-10-01T20:00:00Z","v":314381,"vw":116.380021},{"c":116.59,"h":116.59,"l":116.59,"n":59,"o":116.59,"t":"2026-10-01T23:30:00Z","v":260,"vw":116.59},{"c":116.9,"h":116.9,"l":116.37,"n":45,"o":116.38,"t":"2026-10-02T09:15:00Z","v":712,"vw":116.642015},{"c":117.035,"h":117.22,"l":116.1,"n":592,"o":117.14,"t":"2026-10-02T13:30:00Z","v":25285,"vw":116.591409},{"c":115.72,"h":117.3691,"l":115.7,"n":777,"o":117.3691,"t":"2026-10-02T13:45:00Z","v":32637,"vw":116.163628},{"c":115.83,"h":116.16,"l":115.565,"n":718,"o":115.74,"t":"2026-10-02T14:00:00Z","v":26649,"vw":115.875958},{"c":115.31,"h":116.03,"l":115.235,"n":798,"o":115.75,"t":"2026-10-02T14:15:00Z","v":35310,"vw":115.770069},{"c":115.39,"h":115.39,"l":115.19,"n":774,"o":115.31,"t":"2026-10-02T14:30:00Z","v":31785,"vw":115.282085},{"c":115.27,"h":115.49,"l":115.15,"n":982,"o":115.335,"t":"2026-10-02T14:45:00Z","v":41553,"vw":115.328133},{"c":115.04,"h":115.32,"l":114.91,"n":1008,"o":115.29,"t":"2026-10-02T15:00:00Z","v":41352,"vw":115.079111},{"c":114.825,"h":115.0106,"l":114.79,"n":678,"o":114.99,"t":"2026-10-02T15:15:00Z","v":25764,"vw":114.897487},{"c":114.795,"h":114.96,"l":114.735,"n":1037,"o":114.825,"t":"2026-10-02T15:30:00Z","v":34915,"vw":114.830252},{"c":114.73,"h":115.01,"l":114.72,"n":614,"o":114.72,"t":"2026-10-02T15:45:00Z","v":18432,"vw":114.872723},{"c":114.7901,"h":114.9,"l":114.7,"n":779,"o":114.79,"t":"2026-10-02T16:00:00Z","v":26289,"vw":114.796533},{"c":114.66,"h":114.81,"l":114.575,"n":808,"o":114.79,"t":"2026-10-02T16:15:00Z","v":24923,"vw":114.725312},{"c":114.9,"h":114.91,"l":114.63,"n":637,"o":114.665,"t":"2026-10-02T16:30:00Z","v":20184,"vw":114.7506},{"c":114.985,"h":115,"l":114.82,"n":591,"o":114.9,"t":"2026-10-02T16:45:00Z","v":17164,"vw":114.914665},{"c":114.93,"h":115.04,"l":114.85,"n":605,"o":115,"t":"2026-10-02T17:00:00Z","v":21358,"vw":114.932766},{"c":114.595,"h":114.93,"l":114.4668,"n":757,"o":114.925,"t":"2026-10-02T17:15:00Z","v":27478,"vw":114.757716},{"c":114.695,"h":114.9,"l":114.595,"n":654,"o":114.595,"t":"2026-10-02T17:30:00Z","v":24598,"vw":114.748447},{"c":114.81,"h":114.88,"l":114.7,"n":577,"o":114.7,"t":"2026-10-02T17:45:00Z","v":17920,"vw":114.775555},{"c":115.04,"h":115.04,"l":114.81,"n":829,"o":114.84,"t":"2026-10-02T18:00:00Z","v":34389,"vw":114.908892},{"c":114.81,"h":115.04,"l":114.75,"n":739,"o":115.04,"t":"2026-10-02T18:15:00Z","v":33047,"vw":114.838636},{"c":114.65,"h":114.855,"l":114.5239,"n":1209,"o":114.84,"t":"2026-10-02T18:30:00Z","v":59222,"vw":114.68353},{"c":114.76,"h":114.86,"l":114.641,"n":812,"o":114.68,"t":"2026-10-02T18:45:00Z","v":33824,"vw":114.713709},{"c":114.98,"h":115.075,"l":114.6806,"n":680,"o":114.77,"t":"2026-10-02T19:00:00Z","v":28713,"vw":114.862563},{"c":115.52,"h":115.62,"l":115.03,"n":953,"o":115.03,"t":"2026-10-02T19:15:00Z","v":25574,"vw":115.401745},{"c":115.1,"h":115.57,"l":115.1,"n":1352,"o":115.47,"t":"2026-10-02T19:30:00Z","v":51456,"vw":115.427072},{"c":115.22,"h":115.43,"l":114.99,"n":4425,"o":115.18,"t":"2026-10-02T19:45:00Z","v":197219,"vw":115.269525},{"c":115.27,"h":115.27,"l":115.27,"n":55,"o":115.27,"t":"2026-10-02T20:00:00Z","v":494074,"vw":115.27},{"c":114.74,"h":115.235,"l":114.39,"n":426,"o":115.09,"t":"2026-10-05T13:30:00Z","v":25476,"vw":114.909547},{"c":114.5,"h":114.88,"l":114.42,"n":232,"o":114.755,"t":"2026-10-05T13:45:00Z","v":6379,"vw":114.658264},{"c":115.56,"h":115.56,"l":114.485,"n":575,"o":114.54,"t":"2026-10-05T14:00:00Z","v":13028,"vw":115.06522},{"c":115.815,"h":115.92,"l":115.4913,"n":589,"o":115.5787,"t":"2026-10-05T14:15:00Z","v":42071,"vw":115.669708},{"c":115.97,"h":115.97,"l":115.552,"n":2038,"o":115.76,"t":"2026-10-05T14:30:00Z","v":23385,"vw":115.728446},{"c":115.655,"h":116.06,"l":115.635,"n":655,"o":116.05,"t":"2026-10-05T14:45:00Z","v":13831,"vw":115.869827},{"c":115.55,"h":115.72,"l":115.55,"n":382,"o":115.64,"t":"2026-10-05T15:00:00Z","v":13015,"vw":115.623259},{"c":115.94,"h":115.94,"l":115.51,"n":472,"o":115.555,"t":"2026-10-05T15:15:00Z","v":13272,"vw":115.653283},{"c":116.23,"h":116.305,"l":115.88,"n":433,"o":115.89,"t":"2026-10-05T15:30:00Z","v":16042,"vw":116.085823},{"c":116.045,"h":116.36,"l":115.965,"n":493,"o":116.25,"t":"2026-10-05T15:45:00Z","v":16580,"vw":116.111284},{"c":115.785,"h":116.01,"l":115.655,"n":408,"o":116.01,"t":"2026-10-05T16:00:00Z","v":11825,"vw":115.765833},{"c":115.73,"h":115.82,"l":115.585,"n":548,"o":115.785,"t":"2026-10-05T16:15:00Z","v":23834,"vw":115.724601},{"c":115.86,"h":115.88,"l":115.6465,"n":330,"o":115.755,"t":"2026-10-05T16:30:00Z","v":11805,"vw":115.82486},{"c":115.92,"h":116.025,"l":115.85,"n":496,"o":115.88,"t":"2026-10-05T16:45:00Z","v":13419,"vw":115.924315},{"c":115.77,"h":115.99,"l":115.765,"n":441,"o":115.92,"t":"2026-10-05T17:00:00Z","v":13727,"vw":115.855606},{"c":115.695,"h":115.805,"l":115.66,"n":471,"o":115.74,"t":"2026-10-05T17:15:00Z","v":19437,"vw":115.719501},{"c":115.82,"h":115.82,"l":115.42,"n":665,"o":115.695,"t":"2026-10-05T17:30:00Z","v":32511,"vw":115.556514},{"c":116.37,"h":116.37,"l":115.885,"n":567,"o":115.885,"t":"2026-10-05T17:45:00Z","v":16980,"vw":116.199066},{"c":116.22,"h":116.49,"l":115.98,"n":923,"o":116.4,"t":"2026-10-05T18:00:00Z","v":38248,"vw":116.285358},{"c":116.31,"h":116.31,"l":116.07,"n":442,"o":116.175,"t":"2026-10-05T18:15:00Z","v":12598,"vw":116.156042},{"c":116.47,"h":116.54,"l":116.37,"n":539,"o":116.37,"t":"2026-10-05T18:30:00Z","v":17585,"vw":116.433889},{"c":116.525,"h":116.525,"l":116.29,"n":686,"o":116.445,"t":"2026-10-05T18:45:00Z","v":23315,"vw":116.425564},{"c":116.475,"h":116.55,"l":116.39,"n":946,"o":116.49,"t":"2026-10-05T19:00:00Z","v":31594,"vw":116.477582},{"c":116.4,"h":116.655,"l":116.18,"n":1366,"o":116.475,"t":"2026-10-05T19:15:00Z","v":54731,"vw":116.396807},{"c":116.58,"h":116.665,"l":116.32,"n":1564,"o":116.38,"t":"2026-10-05T19:30:00Z","v":62842,"vw":116.489171},{"c":116.52,"h":116.69,"l":116.255,"n":4961,"o":116.525,"t":"2026-10-05T19:45:00Z","v":264839,"vw":116.532786},{"c":116.47,"h":116.62,"l":116.47,"n":59,"o":116.53,"t":"2026-10-05T20:00:00Z","v":545901,"vw":116.470067},{"c":116,"h":116,"l":116,"n":2,"o":116,"t":"2026-10-05T22:45:00Z","v":200,"vw":116},{"c":117.77,"h":118.085,"l":115.9601,"n":446,"o":116.71,"t":"2026-10-06T13:30:00Z","v":38089,"vw":116.958495},{"c":117.93,"h":117.99,"l":117.65,"n":470,"o":117.66,"t":"2026-10-06T13:45:00Z","v":13430,"vw":117.873223},{"c":118.175,"h":118.44,"l":117.83,"n":902,"o":117.83,"t":"2026-10-06T14:00:00Z","v":30210,"vw":118.200108},{"c":118.085,"h":118.29,"l":118.02,"n":678,"o":118.05,"t":"2026-10-06T14:15:00Z","v":18428,"vw":118.141165},{"c":118.26,"h":118.61,"l":118.12,"n":560,"o":118.16,"t":"2026-10-06T14:30:00Z","v":17642,"vw":118.334641},{"c":118.34,"h":118.61,"l":118.26,"n":655,"o":118.26,"t":"2026-10-06T14:45:00Z","v":20069,"vw":118.487559},{"c":118.09,"h":118.48,"l":118.07,"n":772,"o":118.35,"t":"2026-10-06T15:00:00Z","v":23637,"vw":118.231256},{"c":118.34,"h":118.35,"l":117.94,"n":745,"o":118.05,"t":"2026-10-06T15:15:00Z","v":19586,"vw":118.119058},{"c":118.35,"h":118.37,"l":118.19,"n":560,"o":118.295,"t":"2026-10-06T15:30:00Z","v":14156,"vw":118.278565},{"c":118.13,"h":118.37,"l":118.1,"n":535,"o":118.37,"t":"2026-10-06T15:45:00Z","v":10163,"vw":118.232675},{"c":118.29,"h":118.29,"l":118,"n":737,"o":118.105,"t":"2026-10-06T16:00:00Z","v":22124,"vw":118.152518},{"c":118.13,"h":118.26,"l":117.985,"n":605,"o":118.26,"t":"2026-10-06T16:15:00Z","v":16701,"vw":118.122955},{"c":117.995,"h":118.195,"l":117.82,"n":609,"o":118.14,"t":"2026-10-06T16:30:00Z","v":28932,"vw":117.935768},{"c":117.67,"h":117.96,"l":117.645,"n":580,"o":117.96,"t":"2026-10-06T16:45:00Z","v":14960,"vw":117.850913},{"c":117.81,"h":117.92,"l":117.67,"n":627,"o":117.7,"t":"2026-10-06T17:00:00Z","v":24348,"vw":117.847911},{"c":117.655,"h":117.82,"l":117.54,"n":498,"o":117.77,"t":"2026-10-06T17:15:00Z","v":15534,"vw":117.668461},{"c":117.75,"h":117.79,"l":117.58,"n":422,"o":117.71,"t":"2026-10-06T17:30:00Z","v":23102,"vw":117.713339},{"c":117.715,"h":117.8,"l":117.67,"n":582,"o":117.745,"t":"2026-10-06T17:45:00Z","v":17447,"vw":117.748087},{"c":117.62,"h":117.75,"l":117.605,"n":449,"o":117.71,"t":"2026-10-06T18:00:00Z","v":11296,"vw":117.668533},{"c":117.345,"h":117.62,"l":117.21,"n":634,"o":117.62,"t":"2026-10-06T18:15:00Z","v":16751,"vw":117.400567},{"c":117.405,"h":117.4819,"l":117.31,"n":657,"o":117.345,"t":"2026-10-06T18:30:00Z","v":21333,"vw":117.414144},{"c":117.7,"h":117.7,"l":117.39,"n":648,"o":117.42,"t":"2026-10-06T18:45:00Z","v":18625,"vw":117.531607},{"c":117.605,"h":117.81,"l":117.605,"n":784,"o":117.69,"t":"2026-10-06T19:00:00Z","v":30809,"vw":117.72038},{"c":117.35,"h":117.66,"l":117.34,"n":1032,"o":117.62,"t":"2026-10-06T19:15:00Z","v":35206,"vw":117.541399},{"c":117.05,"h":117.38,"l":117.05,"n":1352,"o":117.325,"t":"2026-10-06T19:30:00Z","v":59655,"vw":117.196064},{"c":116.93,"h":117.33,"l":116.85,"n":4883,"o":117.03,"t":"2026-10-06T19:45:00Z","v":321265,"vw":117.028508},{"c":116.99,"h":116.99,"l":116.99,"n":85,"o":116.99,"t":"2026-10-06T20:00:00Z","v":298695,"vw":116.99},{"c":116.99,"h":116.99,"l":116.99,"n":1,"o":116.99,"t":"2026-10-06T20:30:00Z","v":689,"vw":116.99},{"c":116.35,"h":117.25,"l":116.35,"n":552,"o":117.25,"t":"2026-10-07T13:30:00Z","v":21999,"vw":116.862405},{"c":115.725,"h":116.45,"l":115.71,"n":470,"o":116.2775,"t":"2026-10-07T13:45:00Z","v":10188,"vw":115.908007},{"c":115.62,"h":116.125,"l":115.51,"n":579,"o":115.78,"t":"2026-10-07T14:00:00Z","v":32298,"vw":115.868809},{"c":115.4,"h":115.725,"l":115.33,"n":694,"o":115.605,"t":"2026-10-07T14:15:00Z","v":28176,"vw":115.521481},{"c":115.2199,"h":115.46,"l":115.13,"n":658,"o":115.42,"t":"2026-10-07T14:30:00Z","v":16794,"vw":115.304587},{"c":115.44,"h":115.455,"l":115.17,"n":594,"o":115.17,"t":"2026-10-07T14:45:00Z","v":12458,"vw":115.347404},{"c":115.3,"h":115.505,"l":115.29,"n":544,"o":115.49,"t":"2026-10-07T15:00:00Z","v":20449,"vw":115.400643},{"c":115.36,"h":115.41,"l":115.12,"n":418,"o":115.245,"t":"2026-10-07T15:15:00Z","v":12642,"vw":115.257104},{"c":115.36,"h":115.55,"l":115.3123,"n":480,"o":115.44,"t":"2026-10-07T15:30:00Z","v":17909,"vw":115.417103},{"c":115.1801,"h":115.345,"l":115.18,"n":450,"o":115.345,"t":"2026-10-07T15:45:00Z","v":13041,"vw":115.263979},{"c":115.29,"h":115.35,"l":115.24,"n":301,"o":115.29,"t":"2026-10-07T16:00:00Z","v":7492,"vw":115.279588},{"c":115.485,"h":115.54,"l":115.315,"n":354,"o":115.34,"t":"2026-10-07T16:15:00Z","v":11357,"vw":115.40785},{"c":115.295,"h":115.52,"l":115.245,"n":330,"o":115.52,"t":"2026-10-07T16:30:00Z","v":21210,"vw":115.333763},{"c":115.41,"h":115.44,"l":115.255,"n":345,"o":115.295,"t":"2026-10-07T16:45:00Z","v":14447,"vw":115.312212},{"c":115.515,"h":115.5899,"l":115.365,"n":374,"o":115.505,"t":"2026-10-07T17:00:00Z","v":16571,"vw":115.446691},{"c":115.415,"h":115.63,"l":115.34,"n":399,"o":115.51,"t":"2026-10-07T17:15:00Z","v":14775,"vw":115.510212},{"c":115.24,"h":115.46,"l":115.1701,"n":429,"o":115.46,"t":"2026-10-07T17:30:00Z","v":15026,"vw":115.273877},{"c":115.2,"h":115.34,"l":115.17,"n":376,"o":115.21,"t":"2026-10-07T17:45:00Z","v":15539,"vw":115.216177},{"c":115.085,"h":115.29,"l":115.085,"n":488,"o":115.22,"t":"2026-10-07T18:00:00Z","v":22129,"vw":115.212032},{"c":115.29,"h":115.36,"l":115.09,"n":465,"o":115.1,"t":"2026-10-07T18:15:00Z","v":26859,"vw":115.199155},{"c":115.34,"h":115.45,"l":115.27,"n":522,"o":115.29,"t":"2026-10-07T18:30:00Z","v":23693,"vw":115.348482},{"c":115.3,"h":115.36,"l":115.06,"n":662,"o":115.31,"t":"2026-10-07T18:45:00Z","v":22165,"vw":115.247755},{"c":114.995,"h":115.25,"l":114.88,"n":900,"o":115.25,"t":"2026-10-07T19:00:00Z","v":46038,"vw":115.026966},{"c":114.895,"h":115.08,"l":114.83,"n":928,"o":114.95,"t":"2026-10-07T19:15:00Z","v":38859,"vw":114.973945},{"c":114.845,"h":114.9579,"l":114.75,"n":1223,"o":114.92,"t":"2026-10-07T19:30:00Z","v":49499,"vw":114.857222},{"c":114.21,"h":114.83,"l":114.19,"n":4299,"o":114.83,"t":"2026-10-07T19:45:00Z","v":211895,"vw":114.424981},{"c":114.21,"h":114.25,"l":114.21,"n":80,"o":114.25,"t":"2026-10-07T20:00:00Z","v":450396,"vw":114.210015},{"c":114.4,"h":114.6875,"l":113.95,"n":476,"o":114.14,"t":"2026-10-08T13:30:00Z","v":24858,"vw":114.202894},{"c":114.69,"h":114.85,"l":114.4,"n":479,"o":114.57,"t":"2026-10-08T13:45:00Z","v":14676,"vw":114.632032},{"c":114.775,"h":115.09,"l":114.725,"n":933,"o":114.725,"t":"2026-10-08T14:00:00Z","v":75587,"vw":114.922628},{"c":114.5,"h":114.855,"l":114.5,"n":435,"o":114.81,"t":"2026-10-08T14:15:00Z","v":18741,"vw":114.73993},{"c":114.55,"h":114.68,"l":114.485,"n":556,"o":114.51,"t":"2026-10-08T14:30:00Z","v":13118,"vw":114.566781},{"c":114.67,"h":114.71,"l":114.47,"n":682,"o":114.535,"t":"2026-10-08T14:45:00Z","v":21591,"vw":114.57554},{"c":114.59,"h":114.77,"l":114.53,"n":508,"o":114.705,"t":"2026-10-08T15:00:00Z","v":12563,"vw":114.62478},{"c":115.375,"h":115.38,"l":114.535,"n":1000,"o":114.585,"t":"2026-10-08T15:15:00Z","v":40870,"vw":114.936699},{"c":115.49,"h":115.52,"l":115.24,"n":755,"o":115.39,"t":"2026-10-08T15:30:00Z","v":27435,"vw":115.402321},{"c":115.235,"h":115.49,"l":115.08,"n":646,"o":115.49,"t":"2026-10-08T15:45:00Z","v":20621,"vw":115.263798},{"c":115.34,"h":115.5,"l":115.22,"n":685,"o":115.24,"t":"2026-10-08T16:00:00Z","v":19219,"vw":115.320516},{"c":115.27,"h":115.77,"l":115.26,"n":667,"o":115.4,"t":"2026-10-08T16:15:00Z","v":17483,"vw":115.469382},{"c":115.43,"h":115.73,"l":115.12,"n":1275,"o":115.26,"t":"2026-10-08T16:30:00Z","v":76380,"vw":115.270005},{"c":116.265,"h":116.265,"l":115.43,"n":692,"o":115.43,"t":"2026-10-08T16:45:00Z","v":18777,"vw":115.768994},{"c":115.945,"h":116.24,"l":115.9001,"n":698,"o":116.18,"t":"2026-10-08T17:00:00Z","v":20109,"vw":116.030121},{"c":116.5,"h":116.5,"l":116.045,"n":630,"o":116.09,"t":"2026-10-08T17:15:00Z","v":16876,"vw":116.246086},{"c":116.515,"h":116.56,"l":116.36,"n":519,"o":116.49,"t":"2026-10-08T17:30:00Z","v":17078,"vw":116.467312},{"c":116.56,"h":116.63,"l":116.38,"n":655,"o":116.49,"t":"2026-10-08T17:45:00Z","v":16595,"vw":116.5121},{"c":116.64,"h":116.65,"l":116.49,"n":589,"o":116.6364,"t":"2026-10-08T18:00:00Z","v":21132,"vw":116.577392},{"c":116.3,"h":116.59,"l":116.3,"n":497,"o":116.59,"t":"2026-10-08T18:15:00Z","v":12336,"vw":116.460172},{"c":116.355,"h":116.42,"l":116.28,"n":375,"o":116.31,"t":"2026-10-08T18:30:00Z","v":11994,"vw":116.353571},{"c":116.2737,"h":116.39,"l":116.18,"n":540,"o":116.32,"t":"2026-10-08T18:45:00Z","v":24900,"vw":116.295989},{"c":116.525,"h":116.68,"l":116.2001,"n":773,"o":116.29,"t":"2026-10-08T19:00:00Z","v":22762,"vw":116.418274},{"c":116.49,"h":116.63,"l":116.46,"n":795,"o":116.555,"t":"2026-10-08T19:15:00Z","v":30835,"vw":116.570344},{"c":116.43,"h":116.585,"l":116.34,"n":1125,"o":116.5,"t":"2026-10-08T19:30:00Z","v":45726,"vw":116.493214},{"c":116.17,"h":116.51,"l":116.115,"n":3037,"o":116.41,"t":"2026-10-08T19:45:00Z","v":137983,"vw":116.271468},{"c":116.19,"h":116.23,"l":116.19,"n":49,"o":116.23,"t":"2026-10-08T20:00:00Z","v":535491,"vw":116.190007},{"c":116.56,"h":117.43,"l":116.18,"n":352,"o":117.03,"t":"2026-10-09T13:30:00Z","v":16843,"vw":116.867743},{"c":116.42,"h":116.68,"l":116.2639,"n":440,"o":116.45,"t":"2026-10-09T13:45:00Z","v":14958,"vw":116.456675},{"c":116.11,"h":116.36,"l":115.8974,"n":512,"o":116.36,"t":"2026-10-09T14:00:00Z","v":19613,"vw":116.14163},{"c":115.95,"h":116.27,"l":115.93,"n":446,"o":116.16,"t":"2026-10-09T14:15:00Z","v":10969,"vw":116.07759},{"c":115.8,"h":116,"l":115.565,"n":570,"o":115.98,"t":"2026-10-09T14:30:00Z","v":20007,"vw":115.725233},{"c":116.2499,"h":116.2499,"l":115.81,"n":476,"o":115.85,"t":"2026-10-09T14:45:00Z","v":22857,"vw":116.011355},{"c":116.44,"h":116.45,"l":116.19,"n":489,"o":116.2488,"t":"2026-10-09T15:00:00Z","v":14506,"vw":116.286085},{"c":116.44,"h":116.465,"l":116.23,"n":585,"o":116.465,"t":"2026-10-09T15:15:00Z","v":16287,"vw":116.344635},{"c":116.46,"h":116.5299,"l":116.35,"n":359,"o":116.41,"t":"2026-10-09T15:30:00Z","v":12985,"vw":116.409337},{"c":116.52,"h":116.63,"l":116.425,"n":551,"o":116.53,"t":"2026-10-09T15:45:00Z","v":13645,"vw":116.505413},{"c":116.505,"h":116.58,"l":116.38,"n":458,"o":116.53,"t":"2026-10-09T16:00:00Z","v":14288,"vw":116.499595},{"c":116.66,"h":116.68,"l":116.38,"n":385,"o":116.41,"t":"2026-10-09T16:15:00Z","v":15136,"vw":116.513252},{"c":116.855,"h":116.88,"l":116.695,"n":513,"o":116.71,"t":"2026-10-09T16:30:00Z","v":13918,"vw":116.760001},{"c":116.87,"h":116.99,"l":116.84,"n":557,"o":116.91,"t":"2026-10-09T16:45:00Z","v":19267,"vw":116.895479},{"c":116.78,"h":117,"l":116.745,"n":581,"o":116.81,"t":"2026-10-09T17:00:00Z","v":18174,"vw":116.84409},{"c":116.645,"h":116.72,"l":116.54,"n":650,"o":116.71,"t":"2026-10-09T17:15:00Z","v":32431,"vw":116.620243},{"c":116.795,"h":116.84,"l":116.61,"n":612,"o":116.62,"t":"2026-10-09T17:30:00Z","v":18588,"vw":116.692362},{"c":116.645,"h":116.74,"l":116.64,"n":474,"o":116.74,"t":"2026-10-09T17:45:00Z","v":13141,"vw":116.686359},{"c":116.6,"h":116.71,"l":116.57,"n":388,"o":116.68,"t":"2026-10-09T18:00:00Z","v":13422,"vw":116.639801},{"c":116.67,"h":116.69,"l":116.53,"n":505,"o":116.57,"t":"2026-10-09T18:15:00Z","v":15145,"vw":116.626963},{"c":116.79,"h":116.92,"l":116.64,"n":519,"o":116.65,"t":"2026-10-09T18:30:00Z","v":16841,"vw":116.767828},{"c":116.96,"h":117.015,"l":116.81,"n":587,"o":116.81,"t":"2026-10-09T18:45:00Z","v":23570,"vw":116.917116},{"c":116.925,"h":117.05,"l":116.91,"n":698,"o":116.96,"t":"2026-10-09T19:00:00Z","v":31565,"vw":116.982961},{"c":116.92,"h":116.965,"l":116.805,"n":764,"o":116.925,"t":"2026-10-09T19:15:00Z","v":32679,"vw":116.883046},{"c":116.95,"h":117.1,"l":116.9,"n":1132,"o":116.92,"t":"2026-10-09T19:30:00Z","v":41397,"vw":117.014125},{"c":116.87,"h":117.06,"l":116.73,"n":2946,"o":116.95,"t":"2026-10-09T19:45:00Z","v":145329,"vw":116.890487},{"c":116.86,"h":116.86,"l":116.86,"n":58,"o":116.86,"t":"2026-10-09T20:00:00Z","v":199982,"vw":116.86},{"c":117.5,"h":117.5,"l":117.5,"n":1,"o":117.5,"t":"2026-10-12T13:00:00Z","v":1500,"vw":117.5},{"c":117.1,"h":117.1,"l":117.1,"n":1,"o":117.1,"t":"2026-10-12T13:15:00Z","v":1000,"vw":117.1},{"c":115.5,"h":116.86,"l":115.405,"n":675,"o":116.86,"t":"2026-10-12T13:30:00Z","v":32121,"vw":116.176452},{"c":115.905,"h":115.91,"l":115.38,"n":401,"o":115.46,"t":"2026-10-12T13:45:00Z","v":12508,"vw":115.634194},{"c":116.49,"h":116.5726,"l":115.71,"n":472,"o":115.91,"t":"2026-10-12T14:00:00Z","v":18088,"vw":116.133267},{"c":116.35,"h":116.51,"l":116.26,"n":415,"o":116.51,"t":"2026-10-12T14:15:00Z","v":12771,"vw":116.389347},{"c":116.53,"h":116.65,"l":116.258,"n":416,"o":116.395,"t":"2026-10-12T14:30:00Z","v":9112,"vw":116.441468},{"c":116.735,"h":116.805,"l":116.475,"n":344,"o":116.52,"t":"2026-10-12T14:45:00Z","v":8337,"vw":116.660933},{"c":116.53,"h":116.76,"l":116.49,"n":555,"o":116.72,"t":"2026-10-12T15:00:00Z","v":16859,"vw":116.660363},{"c":116.34,"h":116.53,"l":116.2,"n":606,"o":116.53,"t":"2026-10-12T15:15:00Z","v":20122,"vw":116.381467},{"c":116.49,"h":116.58,"l":116.365,"n":255,"o":116.365,"t":"2026-10-12T15:30:00Z","v":5944,"vw":116.481025},{"c":116.445,"h":116.55,"l":116.42,"n":268,"o":116.43,"t":"2026-10-12T15:45:00Z","v":13153,"vw":116.46592},{"c":116.475,"h":116.515,"l":116.365,"n":366,"o":116.445,"t":"2026-10-12T16:00:00Z","v":11566,"vw":116.45602},{"c":116.36,"h":116.52,"l":116.34,"n":349,"o":116.51,"t":"2026-10-12T16:15:00Z","v":12426,"vw":116.409091},{"c":116.26,"h":116.33,"l":116.185,"n":232,"o":116.33,"t":"2026-10-12T16:30:00Z","v":7195,"vw":116.230469},{"c":116.45,"h":116.45,"l":116.26,"n":257,"o":116.26,"t":"2026-10-12T16:45:00Z","v":9320,"vw":116.331073},{"c":116.705,"h":116.78,"l":116.425,"n":261,"o":116.425,"t":"2026-10-12T17:00:00Z","v":7938,"vw":116.509298},{"c":116.75,"h":116.8,"l":116.67,"n":500,"o":116.75,"t":"2026-10-12T17:15:00Z","v":19389,"vw":116.723285},{"c":116.66,"h":116.76,"l":116.46,"n":464,"o":116.75,"t":"2026-10-12T17:30:00Z","v":16768,"vw":116.632606},{"c":116.5703,"h":116.7064,"l":116.52,"n":451,"o":116.66,"t":"2026-10-12T17:45:00Z","v":12812,"vw":116.596679},{"c":116.39,"h":116.59,"l":116.38,"n":433,"o":116.59,"t":"2026-10-12T18:00:00Z","v":13024,"vw":116.50024},{"c":116.1,"h":116.36,"l":116.1,"n":539,"o":116.36,"t":"2026-10-12T18:15:00Z","v":15934,"vw":116.179245},{"c":116.11,"h":116.16,"l":116.05,"n":486,"o":116.09,"t":"2026-10-12T18:30:00Z","v":15513,"vw":116.107046},{"c":116.08,"h":116.26,"l":115.98,"n":801,"o":116.105,"t":"2026-10-12T18:45:00Z","v":33904,"vw":116.124301},{"c":116.265,"h":116.31,"l":116.05,"n":851,"o":116.07,"t":"2026-10-12T19:00:00Z","v":36093,"vw":116.172161},{"c":116.3,"h":116.35,"l":116.22,"n":649,"o":116.245,"t":"2026-10-12T19:15:00Z","v":18816,"vw":116.286679},{"c":116.285,"h":116.395,"l":116.27,"n":1229,"o":116.31,"t":"2026-10-12T19:30:00Z","v":43440,"vw":116.326601},{"c":116.515,"h":116.53,"l":116.23,"n":2916,"o":116.285,"t":"2026-10-12T19:45:00Z","v":107147,"vw":116.39093},{"c":116.53,"h":116.53,"l":116.49,"n":71,"o":116.49,"t":"2026-10-12T20:00:00Z","v":165351,"vw":116.529945},{"c":116.94,"h":117.78,"l":116.9,"n":347,"o":117.77,"t":"2026-10-13T13:30:00Z","v":22704,"vw":117.294534},{"c":115.94,"h":116.46,"l":115.87,"n":136,"o":116.46,"t":"2026-10-13T13:45:00Z","v":2734,"vw":116.196419},{"c":115.62,"h":115.95,"l":115.49,"n":401,"o":115.95,"t":"2026-10-13T14:00:00Z","v":13620,"vw":115.77679},{"c":115.78,"h":116.05,"l":115.7063,"n":330,"o":115.8,"t":"2026-10-13T14:15:00Z","v":9455,"vw":115.8504},{"c":115.93,"h":115.95,"l":115.76,"n":190,"o":115.8,"t":"2026-10-13T14:30:00Z","v":4646,"vw":115.860568},{"c":115.99,"h":116.03,"l":115.79,"n":334,"o":115.905,"t":"2026-10-13T14:45:00Z","v":11219,"vw":115.917524},{"c":116.08,"h":116.16,"l":115.93,"n":349,"o":115.99,"t":"2026-10-13T15:00:00Z","v":13550,"vw":116.008654},{"c":116,"h":116.13,"l":115.94,"n":325,"o":116.07,"t":"2026-10-13T15:15:00Z","v":9573,"vw":116.0294},{"c":116.12,"h":116.19,"l":115.93,"n":302,"o":116,"t":"2026-10-13T15:30:00Z","v":7529,"vw":116.123717},{"c":116.02,"h":116.205,"l":116,"n":333,"o":116.105,"t":"2026-10-13T15:45:00Z","v":14187,"vw":116.075542},{"c":116.01,"h":116.1,"l":115.84,"n":344,"o":116.06,"t":"2026-10-13T16:00:00Z","v":13779,"vw":115.969414},{"c":116.01,"h":116.01,"l":115.85,"n":242,"o":116.0001,"t":"2026-10-13T16:15:00Z","v":6617,"vw":115.952389},{"c":115.97,"h":116.07,"l":115.955,"n":362,"o":116.02,"t":"2026-10-13T16:30:00Z","v":15955,"vw":115.978108},{"c":116.08,"h":116.13,"l":115.955,"n":359,"o":116.005,"t":"2026-10-13T16:45:00Z","v":16836,"vw":116.064378},{"c":116.31,"h":116.335,"l":116.05,"n":350,"o":116.085,"t":"2026-10-13T17:00:00Z","v":10691,"vw":116.201335},{"c":116.4,"h":116.455,"l":116.3,"n":341,"o":116.36,"t":"2026-10-13T17:15:00Z","v":10329,"vw":116.364485},{"c":116.485,"h":116.485,"l":116.34,"n":386,"o":116.45,"t":"2026-10-13T17:30:00Z","v":12145,"vw":116.415121},{"c":116.345,"h":116.44,"l":116.265,"n":381,"o":116.4,"t":"2026-10-13T17:45:00Z","v":10927,"vw":116.358172},{"c":116.53,"h":116.6,"l":116.36,"n":409,"o":116.37,"t":"2026-10-13T18:00:00Z","v":12842,"vw":116.509909},{"c":116.535,"h":116.545,"l":116.37,"n":446,"o":116.51,"t":"2026-10-13T18:15:00Z","v":17706,"vw":116.464149},{"c":116.635,"h":116.635,"l":116.5,"n":325,"o":116.525,"t":"2026-10-13T18:30:00Z","v":9041,"vw":116.556857},{"c":116.7,"h":116.765,"l":116.57,"n":475,"o":116.64,"t":"2026-10-13T18:45:00Z","v":16998,"vw":116.652219},{"c":116.89,"h":116.89,"l":116.64,"n":527,"o":116.74,"t":"2026-10-13T19:00:00Z","v":25428,"vw":116.723718},{"c":116.695,"h":116.855,"l":116.595,"n":640,"o":116.83,"t":"2026-10-13T19:15:00Z","v":17820,"vw":116.689555},{"c":116.27,"h":116.74,"l":116.26,"n":934,"o":116.7,"t":"2026-10-13T19:30:00Z","v":32303,"vw":116.520462},{"c":116.46,"h":116.57,"l":116.145,"n":2479,"o":116.23,"t":"2026-10-13T19:45:00Z","v":85444,"vw":116.406684},{"c":116.45,"h":116.45,"l":116.45,"n":80,"o":116.45,"t":"2026-10-13T20:00:00Z","v":238724,"vw":116.45},{"c":118.33,"h":118.33,"l":118.33,"n":1,"o":118.33,"t":"2026-10-14T11:00:00Z","v":1833,"vw":118.33},{"c":116.55,"h":116.55,"l":116.55,"n":2,"o":116.55,"t":"2026-10-14T13:00:00Z","v":600,"vw":116.55},{"c":115.975,"h":116.525,"l":115.975,"n":205,"o":116.05,"t":"2026-10-14T13:30:00Z","v":13802,"vw":116.12948},{"c":115.96,"h":116.05,"l":115.695,"n":403,"o":115.98,"t":"2026-10-14T13:45:00Z","v":14230,"vw":115.907602},{"c":115.56,"h":115.95,"l":115.55,"n":466,"o":115.85,"t":"2026-10-14T14:00:00Z","v":11089,"vw":115.787883},{"c":115.57,"h":115.61,"l":115.4352,"n":460,"o":115.545,"t":"2026-10-14T14:15:00Z","v":19972,"vw":115.528237},{"c":115.275,"h":115.655,"l":115.255,"n":422,"o":115.61,"t":"2026-10-14T14:30:00Z","v":11366,"vw":115.420516},{"c":115.18,"h":115.3,"l":115.12,"n":476,"o":115.29,"t":"2026-10-14T14:45:00Z","v":14390,"vw":115.206307},{"c":115.28,"h":115.36,"l":115.13,"n":330,"o":115.155,"t":"2026-10-14T15:00:00Z","v":8285,"vw":115.218431},{"c":115.19,"h":115.395,"l":115.145,"n":378,"o":115.305,"t":"2026-10-14T15:15:00Z","v":11831,"vw":115.277054},{"c":115.27,"h":115.35,"l":115.2,"n":201,"o":115.2,"t":"2026-10-14T15:30:00Z","v":6724,"vw":115.281136},{"c":115.31,"h":115.345,"l":115.23,"n":311,"o":115.24,"t":"2026-10-14T15:45:00Z","v":9325,"vw":115.286543},{"c":115.4722,"h":115.495,"l":115.305,"n":525,"o":115.34,"t":"2026-10-14T16:00:00Z","v":15865,"vw":115.364151},{"c":115.715,"h":115.715,"l":115.31,"n":410,"o":115.46,"t":"2026-10-14T16:15:00Z","v":12324,"vw":115.44595},{"c":115.555,"h":115.8,"l":115.49,"n":340,"o":115.64,"t":"2026-10-14T16:30:00Z","v":6821,"vw":115.668333},{"c":115.42,"h":115.52,"l":115.36,"n":344,"o":115.52,"t":"2026-10-14T16:45:00Z","v":7585,"vw":115.416877},{"c":115.51,"h":115.54,"l":115.312,"n":399,"o":115.335,"t":"2026-10-14T17:00:00Z","v":14099,"vw":115.441616},{"c":115.6,"h":115.63,"l":115.455,"n":424,"o":115.53,"t":"2026-10-14T17:15:00Z","v":10725,"vw":115.558808},{"c":115.69,"h":115.76,"l":115.51,"n":392,"o":115.6,"t":"2026-10-14T17:30:00Z","v":12756,"vw":115.61533},{"c":115.72,"h":115.75,"l":115.61,"n":404,"o":115.69,"t":"2026-10-14T17:45:00Z","v":14244,"vw":115.660282},{"c":115.735,"h":115.77,"l":115.63,"n":425,"o":115.7,"t":"2026-10-14T18:00:00Z","v":10864,"vw":115.697547},{"c":115.76,"h":115.825,"l":115.675,"n":487,"o":115.76,"t":"2026-10-14T18:15:00Z","v":12715,"vw":115.750116},{"c":115.585,"h":115.705,"l":115.49,"n":597,"o":115.705,"t":"2026-10-14T18:30:00Z","v":18600,"vw":115.592691},{"c":115.67,"h":115.675,"l":115.53,"n":509,"o":115.62,"t":"2026-10-14T18:45:00Z","v":18180,"vw":115.608537},{"c":115.61,"h":115.74,"l":115.58,"n":747,"o":115.64,"t":"2026-10-14T19:00:00Z","v":24568,"vw":115.655411},{"c":115.5162,"h":115.67,"l":115.45,"n":964,"o":115.5834,"t":"2026-10-14T19:15:00Z","v":34760,"vw":115.576075},{"c":115.645,"h":115.645,"l":115.46,"n":1098,"o":115.54,"t":"2026-10-14T19:30:00Z","v":29688,"vw":115.54098},{"c":115.64,"h":115.74,"l":115.455,"n":3037,"o":115.63,"t":"2026-10-14T19:45:00Z","v":105983,"vw":115.601226},{"c":115.62,"h":115.62,"l":115.62,"n":75,"o":115.62,"t":"2026-10-14T20:00:00Z","v":210094,"vw":115.62},{"c":115.62,"h":115.62,"l":115.62,"n":5,"o":115.62,"t":"2026-10-14T20:15:00Z","v":4500,"vw":115.62},{"c":115.51,"h":115.51,"l":115.51,"n":15,"o":115.51,"t":"2026-10-15T11:45:00Z","v":425,"vw":115.51},{"c":115.51,"h":115.51,"l":115.48,"n":2,"o":115.48,"t":"2026-10-15T13:00:00Z","v":200,"vw":115.495},{"c":115.42,"h":116.5,"l":115.37,"n":738,"o":116.16,"t":"2026-10-15T13:30:00Z","v":42128,"vw":116.050718},{"c":115.7401,"h":116.0897,"l":115.34,"n":448,"o":115.35,"t":"2026-10-15T13:45:00Z","v":18090,"vw":115.834793},{"c":115.67,"h":115.94,"l":115.6,"n":574,"o":115.77,"t":"2026-10-15T14:00:00Z","v":20921,"vw":115.736243},{"c":115.61,"h":115.81,"l":115.47,"n":451,"o":115.74,"t":"2026-10-15T14:15:00Z","v":12863,"vw":115.635159},{"c":116.175,"h":116.52,"l":115.67,"n":659,"o":115.67,"t":"2026-10-15T14:30:00Z","v":29513,"vw":116.188614},{"c":115.73,"h":116.185,"l":115.588617,"n":968,"o":116.18,"t":"2026-10-15T14:45:00Z","v":72576,"vw":115.978385},{"c":115.94,"h":115.995,"l":115.8,"n":542,"o":115.8,"t":"2026-10-15T15:00:00Z","v":14066,"vw":115.904515},{"c":115.72,"h":115.92,"l":115.52,"n":794,"o":115.91,"t":"2026-10-15T15:15:00Z","v":73706,"vw":115.773159},{"c":115.73,"h":115.73,"l":115.57,"n":473,"o":115.73,"t":"2026-10-15T15:30:00Z","v":14071,"vw":115.656716},{"c":115.575,"h":115.815,"l":115.56,"n":498,"o":115.81,"t":"2026-10-15T15:45:00Z","v":30465,"vw":115.737071},{"c":115.715,"h":115.86,"l":115.44,"n":456,"o":115.565,"t":"2026-10-15T16:00:00Z","v":15118,"vw":115.709162},{"c":115.995,"h":116.01,"l":115.685,"n":451,"o":115.715,"t":"2026-10-15T16:15:00Z","v":11796,"vw":115.822811},{"c":116.22,"h":116.22,"l":115.92,"n":394,"o":116.02,"t":"2026-10-15T16:30:00Z","v":10764,"vw":116.060392},{"c":116.21,"h":116.24,"l":115.975,"n":568,"o":116.2,"t":"2026-10-15T16:45:00Z","v":29231,"vw":116.126409},{"c":116.215,"h":116.235,"l":116.07,"n":548,"o":116.215,"t":"2026-10-15T17:00:00Z","v":20853,"vw":116.143915},{"c":116.17,"h":116.2,"l":116.09,"n":301,"o":116.18,"t":"2026-10-15T17:15:00Z","v":8547,"vw":116.142582},{"c":115.91,"h":116.19,"l":115.91,"n":474,"o":116.17,"t":"2026-10-15T17:30:00Z","v":12487,"vw":116.029589},{"c":115.91,"h":116.08,"l":115.87,"n":556,"o":115.87,"t":"2026-10-15T17:45:00Z","v":14681,"vw":115.960513},{"c":115.98,"h":116.1196,"l":115.89,"n":547,"o":115.965,"t":"2026-10-15T18:00:00Z","v":28781,"vw":115.990161},{"c":116,"h":116.03,"l":115.92,"n":517,"o":116,"t":"2026-10-15T18:15:00Z","v":17825,"vw":115.98324},{"c":115.885,"h":116.055,"l":115.86,"n":775,"o":115.97,"t":"2026-10-15T18:30:00Z","v":24176,"vw":115.990174},{"c":115.74,"h":115.995,"l":115.72,"n":902,"o":115.885,"t":"2026-10-15T18:45:00Z","v":34228,"vw":115.912622},{"c":115.905,"h":115.905,"l":115.7,"n":806,"o":115.7,"t":"2026-10-15T19:00:00Z","v":23681,"vw":115.778221},{"c":115.83,"h":115.87,"l":115.755,"n":948,"o":115.87,"t":"2026-10-15T19:15:00Z","v":31823,"vw":115.81718},{"c":115.99,"h":116.065,"l":115.83,"n":1491,"o":115.83,"t":"2026-10-15T19:30:00Z","v":58024,"vw":115.940076},{"c":116.15,"h":116.3,"l":115.975,"n":3795,"o":116,"t":"2026-10-15T19:45:00Z","v":161329,"vw":116.143427},{"c":116.27,"h":116.27,"l":116.15,"n":76,"o":116.205,"t":"2026-10-15T20:00:00Z","v":295118,"vw":116.269469},{"c":116.28,"h":117.3061,"l":116.28,"n":2,"o":117.3061,"t":"2026-10-16T11:00:00Z","v":400,"vw":117.049575},{"c":116.69,"h":116.975,"l":116.1232,"n":561,"o":116.68,"t":"2026-10-16T13:30:00Z","v":57451,"vw":116.634388},{"c":117.26,"h":117.28,"l":116.56,"n":398,"o":116.69,"t":"2026-10-16T13:45:00Z","v":19954,"vw":117.075151},{"c":116.735,"h":117.38,"l":116.71,"n":454,"o":117.245,"t":"2026-10-16T14:00:00Z","v":19609,"vw":117.068154},{"c":116.77,"h":116.83,"l":116.54,"n":560,"o":116.73,"t":"2026-10-16T14:15:00Z","v":34474,"vw":116.703336},{"c":116.1146,"h":116.735,"l":116.025,"n":428,"o":116.735,"t":"2026-10-16T14:30:00Z","v":17750,"vw":116.422221},{"c":116.445,"h":116.475,"l":115.98,"n":539,"o":116.16,"t":"2026-10-16T14:45:00Z","v":21220,"vw":116.237821},{"c":116.97,"h":117.04,"l":116.48,"n":521,"o":116.49,"t":"2026-10-16T15:00:00Z","v":18416,"vw":116.855608},{"c":116.915,"h":117.15,"l":116.91,"n":442,"o":117.02,"t":"2026-10-16T15:15:00Z","v":14248,"vw":117.029259},{"c":116.69,"h":117.0761,"l":116.69,"n":609,"o":116.89,"t":"2026-10-16T15:30:00Z","v":29118,"vw":116.928593},{"c":116.36,"h":116.685,"l":116.36,"n":454,"o":116.685,"t":"2026-10-16T15:45:00Z","v":21310,"vw":116.591132},{"c":116.19,"h":116.37,"l":116.17,"n":278,"o":116.3,"t":"2026-10-16T16:00:00Z","v":7479,"vw":116.265066},{"c":116.24,"h":116.48,"l":116.21,"n":581,"o":116.21,"t":"2026-10-16T16:15:00Z","v":28636,"vw":116.295338},{"c":116.075,"h":116.26,"l":116.02,"n":865,"o":116.225,"t":"2026-10-16T16:30:00Z","v":34728,"vw":116.179764},{"c":116.24,"h":116.24,"l":115.955,"n":499,"o":116.05,"t":"2026-10-16T16:45:00Z","v":13264,"vw":116.084251},{"c":115.93,"h":116.17,"l":115.9,"n":657,"o":116.17,"t":"2026-10-16T17:00:00Z","v":28374,"vw":116.010092},{"c":116.03,"h":116.12,"l":115.9023,"n":647,"o":115.95,"t":"2026-10-16T17:15:00Z","v":26464,"vw":115.963588},{"c":116.155,"h":116.16,"l":116,"n":595,"o":116.025,"t":"2026-10-16T17:30:00Z","v":23678,"vw":116.08307},{"c":116.065,"h":116.195,"l":116.01,"n":514,"o":116.195,"t":"2026-10-16T17:45:00Z","v":12951,"vw":116.079688},{"c":116.325,"h":116.4,"l":116.08,"n":652,"o":116.085,"t":"2026-10-16T18:00:00Z","v":27277,"vw":116.261578},{"c":116.055,"h":116.405,"l":116.05,"n":587,"o":116.3275,"t":"2026-10-16T18:15:00Z","v":22133,"vw":116.171062},{"c":116.185,"h":116.185,"l":116,"n":526,"o":116.055,"t":"2026-10-16T18:30:00Z","v":19453,"vw":116.096663},{"c":116.285,"h":116.29,"l":116.125,"n":550,"o":116.21,"t":"2026-10-16T18:45:00Z","v":13243,"vw":116.205384},{"c":116.42,"h":116.47,"l":116.24,"n":711,"o":116.285,"t":"2026-10-16T19:00:00Z","v":18051,"vw":116.343133},{"c":116.425,"h":116.49,"l":116.24,"n":899,"o":116.445,"t":"2026-10-16T19:15:00Z","v":24325,"vw":116.404629},{"c":116.62,"h":116.625,"l":116.47,"n":1241,"o":116.47,"t":"2026-10-16T19:30:00Z","v":36345,"vw":116.566388},{"c":116.61,"h":116.65,"l":116.44,"n":2917,"o":116.62,"t":"2026-10-16T19:45:00Z","v":98860,"vw":116.52861},{"c":116.63,"h":116.63,"l":116.63,"n":49,"o":116.63,"t":"2026-10-16T20:00:00Z","v":242506,"vw":116.63},{"c":115.69,"h":116.65,"l":115.3315,"n":417,"o":116,"t":"2026-10-19T13:30:00Z","v":17460,"vw":115.968977},{"c":116.045,"h":116.045,"l":115.45,"n":647,"o":115.72,"t":"2026-10-19T13:45:00Z","v":34584,"vw":115.628917},{"c":115.98,"h":116.095,"l":115.735,"n":414,"o":116.04,"t":"2026-10-19T14:00:00Z","v":15220,"vw":115.954169},{"c":115.6,"h":116.105,"l":115.59,"n":420,"o":115.98,"t":"2026-10-19T14:15:00Z","v":9461,"vw":115.868807},{"c":115.65,"h":115.7786,"l":115.415,"n":496,"o":115.75,"t":"2026-10-19T14:30:00Z","v":35551,"vw":115.542777},{"c":115.52,"h":115.56,"l":115.34,"n":486,"o":115.56,"t":"2026-10-19T14:45:00Z","v":38544,"vw":115.465262},{"c":115.61,"h":115.69,"l":115.49,"n":339,"o":115.66,"t":"2026-10-19T15:00:00Z","v":9958,"vw":115.611153},{"c":115.46,"h":115.745,"l":115.46,"n":421,"o":115.74,"t":"2026-10-19T15:15:00Z","v":11919,"vw":115.600519},{"c":115.54,"h":115.68,"l":115.43,"n":525,"o":115.45,"t":"2026-10-19T15:30:00Z","v":13502,"vw":115.571105},{"c":115.685,"h":115.6955,"l":115.51,"n":390,"o":115.51,"t":"2026-10-19T15:45:00Z","v":13710,"vw":115.59283},{"c":115.61,"h":115.71,"l":115.47,"n":364,"o":115.685,"t":"2026-10-19T16:00:00Z","v":9403,"vw":115.598663},{"c":115.78,"h":115.8,"l":115.57,"n":229,"o":115.57,"t":"2026-10-19T16:15:00Z","v":8166,"vw":115.707149},{"c":115.77,"h":115.86,"l":115.725,"n":248,"o":115.76,"t":"2026-10-19T16:30:00Z","v":7674,"vw":115.788789},{"c":115.91,"h":115.94,"l":115.76,"n":377,"o":115.78,"t":"2026-10-19T16:45:00Z","v":13112,"vw":115.850967},{"c":115.925,"h":115.925,"l":115.81,"n":350,"o":115.9,"t":"2026-10-19T17:00:00Z","v":11040,"vw":115.880024},{"c":116.03,"h":116.03,"l":115.8201,"n":378,"o":115.9,"t":"2026-10-19T17:15:00Z","v":13055,"vw":115.948606},{"c":115.96,"h":116.085,"l":115.84,"n":569,"o":116.03,"t":"2026-10-19T17:30:00Z","v":27732,"vw":116.001351},{"c":116.165,"h":116.255,"l":115.9701,"n":460,"o":115.985,"t":"2026-10-19T17:45:00Z","v":12981,"vw":116.100543},{"c":115.965,"h":116.145,"l":115.94,"n":340,"o":116.12,"t":"2026-10-19T18:00:00Z","v":13272,"vw":116.067136},{"c":115.99,"h":115.99,"l":115.88,"n":473,"o":115.965,"t":"2026-10-19T18:15:00Z","v":12970,"vw":115.931748},{"c":115.9,"h":116.02,"l":115.9,"n":430,"o":115.99,"t":"2026-10-19T18:30:00Z","v":13351,"vw":115.977498},{"c":116.03,"h":116.055,"l":115.9,"n":374,"o":115.9,"t":"2026-10-19T18:45:00Z","v":10934,"vw":115.984105},{"c":115.91,"h":116.02,"l":115.88,"n":602,"o":116.01,"t":"2026-10-19T19:00:00Z","v":19825,"vw":115.917977},{"c":115.865,"h":115.94,"l":115.705,"n":918,"o":115.94,"t":"2026-10-19T19:15:00Z","v":33170,"vw":115.86127},{"c":115.71,"h":115.915,"l":115.71,"n":995,"o":115.865,"t":"2026-10-19T19:30:00Z","v":30020,"vw":115.815446},{"c":115.79,"h":116.1,"l":115.7,"n":2936,"o":115.77,"t":"2026-10-19T19:45:00Z","v":103441,"vw":115.899987},{"c":115.8,"h":115.8,"l":115.8,"n":77,"o":115.8,"t":"2026-10-19T20:00:00Z","v":150743,"vw":115.8},{"c":117.48,"h":117.52,"l":115.875,"n":380,"o":115.875,"t":"2026-10-20T13:30:00Z","v":44247,"vw":116.548065},{"c":117.235,"h":118.02,"l":117.2,"n":372,"o":117.59,"t":"2026-10-20T13:45:00Z","v":16047,"vw":117.711798},{"c":117.08,"h":117.15,"l":116.735,"n":382,"o":117.15,"t":"2026-10-20T14:00:00Z","v":12747,"vw":116.95838},{"c":117.66,"h":117.66,"l":117.0801,"n":384,"o":117.0801,"t":"2026-10-20T14:15:00Z","v":14561,"vw":117.37299},{"c":117.65,"h":117.77,"l":117.56,"n":323,"o":117.71,"t":"2026-10-20T14:30:00Z","v":13382,"vw":117.662025},{"c":117.675,"h":117.7199,"l":117.59,"n":376,"o":117.65,"t":"2026-10-20T14:45:00Z","v":12636,"vw":117.652089},{"c":117.37,"h":117.675,"l":117.29,"n":537,"o":117.675,"t":"2026-10-20T15:00:00Z","v":17688,"vw":117.430391},{"c":117.375,"h":117.55,"l":117.32,"n":542,"o":117.36,"t":"2026-10-20T15:15:00Z","v":21041,"vw":117.417257},{"c":117.49,"h":117.54,"l":117.3,"n":435,"o":117.375,"t":"2026-10-20T15:30:00Z","v":13722,"vw":117.438229},{"c":117.25,"h":117.46,"l":117.25,"n":321,"o":117.46,"t":"2026-10-20T15:45:00Z","v":13022,"vw":117.371477},{"c":117.19,"h":117.2,"l":117.12,"n":291,"o":117.2,"t":"2026-10-20T16:00:00Z","v":6390,"vw":117.167876},{"c":117.15,"h":117.25,"l":117.12,"n":314,"o":117.25,"t":"2026-10-20T16:15:00Z","v":9727,"vw":117.173728},{"c":117.15,"h":117.325,"l":117.0654,"n":365,"o":117.15,"t":"2026-10-20T16:30:00Z","v":12212,"vw":117.202958},{"c":117.2,"h":117.24,"l":117.115,"n":306,"o":117.15,"t":"2026-10-20T16:45:00Z","v":11961,"vw":117.167247},{"c":117.18,"h":117.27,"l":117.0925,"n":358,"o":117.2,"t":"2026-10-20T17:00:00Z","v":9822,"vw":117.20863},{"c":117.155,"h":117.225,"l":117.085,"n":290,"o":117.225,"t":"2026-10-20T17:15:00Z","v":7673,"vw":117.143576},{"c":117.13,"h":117.14,"l":116.995,"n":387,"o":117.1,"t":"2026-10-20T17:30:00Z","v":12029,"vw":117.052308},{"c":117.15,"h":117.15,"l":117.0801,"n":230,"o":117.1,"t":"2026-10-20T17:45:00Z","v":8947,"vw":117.104925},{"c":117.14,"h":117.23,"l":117.1281,"n":368,"o":117.18,"t":"2026-10-20T18:00:00Z","v":13212,"vw":117.172506},{"c":117.315,"h":117.315,"l":117.115,"n":420,"o":117.13,"t":"2026-10-20T18:15:00Z","v":9831,"vw":117.186964},{"c":117.33,"h":117.38,"l":117.27,"n":408,"o":117.38,"t":"2026-10-20T18:30:00Z","v":9681,"vw":117.342364},{"c":117.32,"h":117.49,"l":117.3,"n":463,"o":117.345,"t":"2026-10-20T18:45:00Z","v":16830,"vw":117.432346},{"c":117.455,"h":117.47,"l":117.31,"n":520,"o":117.34,"t":"2026-10-20T19:00:00Z","v":20775,"vw":117.371821},{"c":117.54,"h":117.58,"l":117.43,"n":688,"o":117.455,"t":"2026-10-20T19:15:00Z","v":16981,"vw":117.503854},{"c":117.81,"h":117.81,"l":117.51,"n":870,"o":117.52,"t":"2026-10-20T19:30:00Z","v":25511,"vw":117.669601},{"c":117.33,"h":117.86,"l":117.33,"n":3426,"o":117.8285,"t":"2026-10-20T19:45:00Z","v":123496,"vw":117.553704},{"c":117.36,"h":117.36,"l":117.36,"n":56,"o":117.36,"t":"2026-10-20T20:00:00Z","v":419535,"vw":117.36},{"c":118.09,"h":118.91,"l":117.425,"n":404,"o":117.86,"t":"2026-10-21T13:30:00Z","v":17774,"vw":118.036741},{"c":117.272,"h":117.92,"l":117.272,"n":396,"o":117.92,"t":"2026-10-21T13:45:00Z","v":13931,"vw":117.640254},{"c":117.465,"h":117.62,"l":117.23,"n":428,"o":117.35,"t":"2026-10-21T14:00:00Z","v":12429,"vw":117.4089},{"c":117.21,"h":117.6,"l":117.21,"n":286,"o":117.47,"t":"2026-10-21T14:15:00Z","v":8356,"vw":117.458918},{"c":117.46,"h":117.61,"l":117.12,"n":493,"o":117.24,"t":"2026-10-21T14:30:00Z","v":14976,"vw":117.400716},{"c":117.24,"h":117.545,"l":117.13,"n":396,"o":117.48,"t":"2026-10-21T14:45:00Z","v":12500,"vw":117.310966},{"c":117.16,"h":117.35,"l":117.16,"n":348,"o":117.24,"t":"2026-10-21T15:00:00Z","v":6604,"vw":117.233902},{"c":117.28,"h":117.28,"l":117,"n":430,"o":117.12,"t":"2026-10-21T15:15:00Z","v":10491,"vw":117.13399},{"c":117.105,"h":117.285,"l":117.0101,"n":284,"o":117.285,"t":"2026-10-21T15:30:00Z","v":6412,"vw":117.119579},{"c":117.125,"h":117.29,"l":117.1,"n":384,"o":117.14,"t":"2026-10-21T15:45:00Z","v":19147,"vw":117.205077},{"c":117.44,"h":117.44,"l":117.165,"n":403,"o":117.165,"t":"2026-10-21T16:00:00Z","v":10675,"vw":117.286657},{"c":117.52,"h":117.53,"l":117.39,"n":291,"o":117.485,"t":"2026-10-21T16:15:00Z","v":11180,"vw":117.489688},{"c":117.52,"h":117.69,"l":117.455,"n":436,"o":117.525,"t":"2026-10-21T16:30:00Z","v":15736,"vw":117.582727},{"c":117.75,"h":117.75,"l":117.5,"n":383,"o":117.52,"t":"2026-10-21T16:45:00Z","v":15049,"vw":117.598666},{"c":117.56,"h":117.77,"l":117.555,"n":330,"o":117.72,"t":"2026-10-21T17:00:00Z","v":10303,"vw":117.651528},{"c":117.63,"h":117.71,"l":117.54,"n":345,"o":117.565,"t":"2026-10-21T17:15:00Z","v":9996,"vw":117.637499},{"c":117.56,"h":117.59,"l":117.47,"n":390,"o":117.58,"t":"2026-10-21T17:30:00Z","v":9536,"vw":117.516894},{"c":117.59,"h":117.68,"l":117.5401,"n":368,"o":117.575,"t":"2026-10-21T17:45:00Z","v":15755,"vw":117.598114},{"c":117.835,"h":117.87,"l":117.57,"n":470,"o":117.66,"t":"2026-10-21T18:00:00Z","v":17103,"vw":117.682046},{"c":117.86,"h":117.94,"l":117.74,"n":468,"o":117.84,"t":"2026-10-21T18:15:00Z","v":14631,"vw":117.844568},{"c":117.84,"h":117.925,"l":117.79,"n":482,"o":117.88,"t":"2026-10-21T18:30:00Z","v":14589,"vw":117.86824},{"c":117.67,"h":117.92,"l":117.61,"n":578,"o":117.865,"t":"2026-10-21T18:45:00Z","v":20866,"vw":117.822903},{"c":117.375,"h":117.73,"l":117.375,"n":860,"o":117.58,"t":"2026-10-21T19:00:00Z","v":24225,"vw":117.60464},{"c":117.77,"h":117.94,"l":117.37,"n":857,"o":117.375,"t":"2026-10-21T19:15:00Z","v":34526,"vw":117.723314},{"c":117.85,"h":117.89,"l":117.57,"n":989,"o":117.86,"t":"2026-10-21T19:30:00Z","v":35244,"vw":117.734467},{"c":117.68,"h":117.97,"l":117.595,"n":2677,"o":117.81,"t":"2026-10-21T19:45:00Z","v":119586,"vw":117.777298},{"c":117.68,"h":117.68,"l":117.67,"n":64,"o":117.67,"t":"2026-10-21T20:00:00Z","v":183842,"vw":117.67997},{"c":118.515,"h":118.7,"l":117.86,"n":308,"o":117.86,"t":"2026-10-22T13:30:00Z","v":17657,"vw":118.149108},{"c":119.105,"h":119.17,"l":118.39,"n":665,"o":118.475,"t":"2026-10-22T13:45:00Z","v":29583,"vw":118.892483},{"c":119.765,"h":119.81,"l":118.85,"n":449,"o":119.105,"t":"2026-10-22T14:00:00Z","v":14936,"vw":119.427694},{"c":120.25,"h":120.39,"l":119.74,"n":490,"o":119.865,"t":"2026-10-22T14:15:00Z","v":16429,"vw":120.007222},{"c":119.97,"h":120.35,"l":119.6364,"n":558,"o":120.255,"t":"2026-10-22T14:30:00Z","v":19012,"vw":119.957786},{"c":120.165,"h":120.26,"l":120.01,"n":429,"o":120.025,"t":"2026-10-22T14:45:00Z","v":10026,"vw":120.159145},{"c":120.52,"h":120.54,"l":120.115,"n":491,"o":120.165,"t":"2026-10-22T15:00:00Z","v":13846,"vw":120.300675},{"c":120.31,"h":120.525,"l":120.18,"n":460,"o":120.525,"t":"2026-10-22T15:15:00Z","v":15758,"vw":120.330805},{"c":120.69,"h":120.78,"l":120.28,"n":459,"o":120.28,"t":"2026-10-22T15:30:00Z","v":12176,"vw":120.505403},{"c":120.805,"h":120.82,"l":120.56,"n":451,"o":120.71,"t":"2026-10-22T15:45:00Z","v":11140,"vw":120.679158},{"c":120.6,"h":120.89,"l":120.555,"n":592,"o":120.78,"t":"2026-10-22T16:00:00Z","v":21713,"vw":120.67005},{"c":120.68,"h":120.68,"l":120.465,"n":496,"o":120.65,"t":"2026-10-22T16:15:00Z","v":16463,"vw":120.588293},{"c":120.68,"h":120.74,"l":120.6,"n":401,"o":120.68,"t":"2026-10-22T16:30:00Z","v":10674,"vw":120.669585},{"c":120.81,"h":120.86,"l":120.505,"n":632,"o":120.6671,"t":"2026-10-22T16:45:00Z","v":24933,"vw":120.687528},{"c":120.795,"h":120.88,"l":120.715,"n":381,"o":120.825,"t":"2026-10-22T17:00:00Z","v":12564,"vw":120.802054},{"c":120.76,"h":120.96,"l":120.545,"n":748,"o":120.795,"t":"2026-10-22T17:15:00Z","v":28146,"vw":120.807089},{"c":120.98,"h":120.98,"l":120.755,"n":582,"o":120.77,"t":"2026-10-22T17:30:00Z","v":22909,"vw":120.853397},{"c":120.97,"h":121.04,"l":120.88,"n":546,"o":120.95,"t":"2026-10-22T17:45:00Z","v":13721,"vw":120.969375},{"c":120.88,"h":120.99,"l":120.73,"n":487,"o":120.99,"t":"2026-10-22T18:00:00Z","v":15299,"vw":120.838442},{"c":120.7,"h":120.92,"l":120.67,"n":698,"o":120.88,"t":"2026-10-22T18:15:00Z","v":18140,"vw":120.823582},{"c":120.67,"h":120.81,"l":120.67,"n":617,"o":120.7,"t":"2026-10-22T18:30:00Z","v":14470,"vw":120.742792},{"c":120.81,"h":120.88,"l":120.69,"n":756,"o":120.69,"t":"2026-10-22T18:45:00Z","v":18216,"vw":120.822149},{"c":120.97,"h":121.26,"l":120.88,"n":1062,"o":120.88,"t":"2026-10-22T19:00:00Z","v":27216,"vw":121.066539},{"c":120.98,"h":121.11,"l":120.93,"n":1127,"o":120.99,"t":"2026-10-22T19:15:00Z","v":29163,"vw":121.024233},{"c":120.83,"h":121.06,"l":120.815,"n":1626,"o":120.98,"t":"2026-10-22T19:30:00Z","v":48232,"vw":120.972662},{"c":121.16,"h":121.22,"l":120.63,"n":3409,"o":120.795,"t":"2026-10-22T19:45:00Z","v":131659,"vw":120.981945},{"c":121.17,"h":121.17,"l":121.13,"n":67,"o":121.13,"t":"2026-10-22T20:00:00Z","v":206594,"vw":121.16993}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":161.18147970666385,"iv":0.7246872424546928,"gamma":0.007126943411160177,"theta":-0.07647166941369979,"vega":0.05971936934848413,"rho":0.008437928860438152,"breakevenPct":33.90812883276705},{"delta":0.15,"premium":1.1029189338350398,"strike":139.41621323299205,"iv":0.4418379677128891,"gamma":0.015588441184152617,"theta":-0.06282986065949495,"vega":0.07929950785513587,"rho":0.012866116136253688,"breakevenPct":15.968583120266642},{"delta":0.2,"premium":1.190433507394448,"strike":133.25510646948138,"iv":0.34521876422985953,"gamma":0.025387808701807766,"theta":-0.0571636825923941,"vega":0.09338675375378436,"rho":0.017223492668628698,"breakevenPct":10.956127735310583},{"delta":0.25,"premium":1.3107002100384075,"strike":130.0479943989758,"iv":0.2926862217940167,"gamma":0.03510505473840148,"theta":-0.053914388655955055,"vega":0.105085761619447,"rho":0.021582779280181253,"breakevenPct":8.408595039212845},{"delta":0.3,"premium":1.4309669126823672,"strike":126.84088232847022,"iv":0.2401536793581738,"gamma":0.0448223007749952,"theta":-0.05066509471951601,"vega":0.11678476948510963,"rho":0.02594206589173381,"breakevenPct":5.8610623431151065},{"delta":0.35,"premium":1.6941511583744777,"strike":124.59551842005317,"iv":0.21134287884542347,"gamma":0.05038382073680213,"theta":-0.04963323205469047,"vega":0.12423615647550322,"rho":0.030337013906646736,"breakevenPct":4.225195657693858},{"delta":0.4,"premium":2.1499050512723135,"strike":123.64603114318268,"iv":0.2144951766046335,"gamma":0.05034584124572731,"theta":-0.05158917584504368,"vega":0.12596422331940751,"rho":0.03478001273266026,"breakevenPct":3.817724019522154},{"delta":0.45,"premium":2.6056589441701483,"strike":122.6965438663122,"iv":0.21764747436384352,"gamma":0.05030786175465249,"theta":-0.05354511963539689,"vega":0.12769229016331182,"rho":0.039223011558673776,"breakevenPct":3.4102523813504497},{"delta":0.5,"premium":3.0614128370679836,"strike":121.7470565894417,"iv":0.22079977212305354,"gamma":0.05026988226357767,"theta":-0.0555010634257501,"vega":0.1294203570072161,"rho":0.043666010384687294,"breakevenPct":3.0027807431787457},{"delta":0.55,"premium":3.5171667299658194,"strike":120.79756931257121,"iv":0.22395206988226357,"gamma":0.05023190277250285,"theta":-0.057457007216103306,"vega":0.13114842385112038,"rho":0.04810900921070082,"breakevenPct":2.5953091050070416},{"delta":0.6,"premium":3.9886950199927305,"strike":119.85459832788077,"iv":0.22526521264994548,"gamma":0.04975216284987277,"theta":-0.05835263540530716,"vega":0.1308784442021083,"rho":0.05255456980087879,"breakevenPct":2.206233678198815},{"delta":0.65,"premium":4.543038894947292,"strike":118.94583787713559,"iv":0.21692279171210468,"gamma":0.04695318066157761,"theta":-0.053681606688476914,"vega":0.12011872046528534,"rho":0.05701357965292019,"breakevenPct":1.913738361048842},{"delta":0.7,"premium":5.097382769901854,"strike":118.0370774263904,"iv":0.2085803707742639,"gamma":0.04415419847328245,"theta":-0.04901057797164667,"vega":0.10935899672846239,"rho":0.06147258950496158,"breakevenPct":1.6212430438988696},{"delta":0.75,"premium":5.651726644856415,"strike":117.12831697564522,"iv":0.20023794983642312,"gamma":0.04135521628498728,"theta":-0.04433954925481643,"vega":0.0985992729916394,"rho":0.06593159935700298,"breakevenPct":1.3287477267488965},{"delta":0.8,"premium":6.206070519810979,"strike":116.21955652490004,"iv":0.19189552889858233,"gamma":0.03855623409669211,"theta":-0.03966852053798618,"vega":0.08783954925481642,"rho":0.07039060920904439,"breakevenPct":1.0362524095989234},{"delta":0.85,"premium":6.760414394765539,"strike":115.31079607415485,"iv":0.18355310796074154,"gamma":0.035757251908396945,"theta":-0.03499749182115594,"vega":0.07707982551799347,"rho":0.07484961906108577,"breakevenPct":0.7437570924489509}],"put":[{"delta":0.1,"premium":0.5194360152689346,"strike":108.8872030537869,"iv":0.314019401341542,"gamma":0.01674089989281253,"theta":-0.030696645735067432,"vega":0.05978189321831863,"rho":-0.01055508002364226,"breakevenPct":10.565513709236637},{"delta":0.15,"premium":0.9056582360570686,"strike":111.43644617380026,"iv":0.3033849546044099,"gamma":0.02134526588845655,"theta":-0.03846011673151751,"vega":0.07630479896238651,"rho":-0.015788556499224102,"breakevenPct":8.780401140758284},{"delta":0.2,"premium":1.3352950713359275,"strike":113.05771725032426,"iv":0.3149932555123217,"gamma":0.024782360570687417,"theta":-0.04789591439688716,"vega":0.09199870298313878,"rho":-0.021044724566553714,"breakevenPct":7.796961146332981},{"delta":0.25,"premium":1.7649319066147862,"strike":114.67898832684824,"iv":0.3266015564202335,"gamma":0.028219455252918288,"theta":-0.057331712062256804,"vega":0.10769260700389105,"rho":-0.026300892633883327,"breakevenPct":6.813521151907679},{"delta":0.3,"premium":2.15093808630394,"strike":116.25390869293308,"iv":0.31628567854909323,"gamma":0.03195953721075672,"theta":-0.05897429643527205,"vega":0.11649274546591619,"rho":-0.031543301756053445,"breakevenPct":5.832325982809981},{"delta":0.35,"premium":2.526172607879925,"strike":117.81738586616635,"iv":0.3005570981863665,"gamma":0.0357744215134459,"theta":-0.05869287054409006,"vega":0.12359093183239525,"rho":-0.03678231403141362,"breakevenPct":4.851685022458999},{"delta":0.4,"premium":2.90140712945591,"strike":119.38086303939963,"iv":0.28482851782363977,"gamma":0.03958930581613508,"theta":-0.05841144465290807,"vega":0.1306891181988743,"rho":-0.04202132630677379,"breakevenPct":3.871044062108016},{"delta":0.45,"premium":3.4209022201228154,"strike":120.71327350023618,"iv":0.27681681624940957,"gamma":0.04115706188001889,"theta":-0.0571587623996221,"vega":0.13282952290977798,"rho":-0.04729430173810451,"breakevenPct":3.2001557480289113},{"delta":0.5,"premium":4.0349787435049596,"strike":121.8941898913557,"iv":0.27386452527161076,"gamma":0.041251535191308454,"theta":-0.05526929617383089,"vega":0.13171946150212566,"rho":-0.0525895444041444,"breakevenPct":2.732350294750573},{"delta":0.55,"premium":4.649055266887105,"strike":123.0751062824752,"iv":0.270912234293812,"gamma":0.041346008502598015,"theta":-0.05337982994803967,"vega":0.1306094000944733,"rho":-0.057884787070184296,"breakevenPct":2.264544841472235},{"delta":0.6,"premium":5.26313179026925,"strike":124.25602267359471,"iv":0.26795994331601325,"gamma":0.04144048181388758,"theta":-0.05149036372224846,"vega":0.12949933868682098,"rho":-0.06318002973622418,"breakevenPct":1.7967393881938973},{"delta":0.65,"premium":6.216605166051663,"strike":125.68265682656826,"iv":0.27191623616236166,"gamma":0.03979335793357933,"theta":-0.049521771217712174,"vega":0.1254822878228782,"rho":-0.06867934305046441,"breakevenPct":1.406246050576381},{"delta":0.7,"premium":7.747970479704797,"strike":127.52767527675277,"iv":0.28763579335793354,"gamma":0.035180811808118086,"theta":-0.047418450184501845,"vega":0.11651549815498155,"rho":-0.07452612800893764,"breakevenPct":1.14739226124621},{"delta":0.75,"premium":9.279335793357934,"strike":129.37269372693726,"iv":0.3033553505535055,"gamma":0.03056826568265683,"theta":-0.04531512915129152,"vega":0.10754870848708487,"rho":-0.08037291296741086,"breakevenPct":0.8885384719160387},{"delta":0.8,"premium":11.390361445783135,"strike":131.80722891566265,"iv":0.3173746987951807,"gamma":0.02567469879518072,"theta":-0.03979277108433734,"vega":0.09445180722891565,"rho":-0.08665836263892883,"breakevenPct":0.6215503260877135},{"delta":0.85,"premium":13.8,"strike":134.54545454545456,"iv":0.3305181818181818,"gamma":0.020636363636363637,"theta":-0.032509090909090904,"vega":0.07922727272727273,"rho":-0.09316979110201527,"breakevenPct":0.35037175418458233},{"delta":0.9,"premium":27.047727272727293,"strike":147.8977272727273,"iv":0.5130136363636367,"gamma":0.010040909090909081,"theta":-0.03828068181818183,"vega":0.05993977272727271,"rho":-0.10806037499642997,"breakevenPct":0.2640917718907381}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":161.18147970666385,"iv":0.7246872424546928,"gamma":0.007126943411160177,"theta":-0.07647166941369979,"vega":0.05971936934848413,"rho":0.008437928860438152,"breakevenPct":33.90812883276705},{"delta":0.15,"premium":1.1029189338350398,"strike":139.41621323299205,"iv":0.4418379677128891,"gamma":0.015588441184152617,"theta":-0.06282986065949495,"vega":0.07929950785513587,"rho":0.012866116136253688,"breakevenPct":15.968583120266642},{"delta":0.2,"premium":1.190433507394448,"strike":133.25510646948138,"iv":0.34521876422985953,"gamma":0.025387808701807766,"theta":-0.0571636825923941,"vega":0.09338675375378436,"rho":0.017223492668628698,"breakevenPct":10.956127735310583},{"delta":0.25,"premium":1.3107002100384075,"strike":130.0479943989758,"iv":0.2926862217940167,"gamma":0.03510505473840148,"theta":-0.053914388655955055,"vega":0.105085761619447,"rho":0.021582779280181253,"breakevenPct":8.408595039212845},{"delta":0.3,"premium":1.4309669126823672,"strike":126.84088232847022,"iv":0.2401536793581738,"gamma":0.0448223007749952,"theta":-0.05066509471951601,"vega":0.11678476948510963,"rho":0.02594206589173381,"breakevenPct":5.8610623431151065},{"delta":0.35,"premium":1.6941511583744777,"strike":124.59551842005317,"iv":0.21134287884542347,"gamma":0.05038382073680213,"theta":-0.04963323205469047,"vega":0.12423615647550322,"rho":0.030337013906646736,"breakevenPct":4.225195657693858},{"delta":0.4,"premium":2.1499050512723135,"strike":123.64603114318268,"iv":0.2144951766046335,"gamma":0.05034584124572731,"theta":-0.05158917584504368,"vega":0.12596422331940751,"rho":0.03478001273266026,"breakevenPct":3.817724019522154},{"delta":0.45,"premium":2.6056589441701483,"strike":122.6965438663122,"iv":0.21764747436384352,"gamma":0.05030786175465249,"theta":-0.05354511963539689,"vega":0.12769229016331182,"rho":0.039223011558673776,"breakevenPct":3.4102523813504497},{"delta":0.5,"premium":3.0614128370679836,"strike":121.7470565894417,"iv":0.22079977212305354,"gamma":0.05026988226357767,"theta":-0.0555010634257501,"vega":0.1294203570072161,"rho":0.043666010384687294,"breakevenPct":3.0027807431787457},{"delta":0.55,"premium":3.5171667299658194,"strike":120.79756931257121,"iv":0.22395206988226357,"gamma":0.05023190277250285,"theta":-0.057457007216103306,"vega":0.13114842385112038,"rho":0.04810900921070082,"breakevenPct":2.5953091050070416},{"delta":0.6,"premium":3.9886950199927305,"strike":119.85459832788077,"iv":0.22526521264994548,"gamma":0.04975216284987277,"theta":-0.05835263540530716,"vega":0.1308784442021083,"rho":0.05255456980087879,"breakevenPct":2.206233678198815},{"delta":0.65,"premium":4.543038894947292,"strike":118.94583787713559,"iv":0.21692279171210468,"gamma":0.04695318066157761,"theta":-0.053681606688476914,"vega":0.12011872046528534,"rho":0.05701357965292019,"breakevenPct":1.913738361048842},{"delta":0.7,"premium":5.097382769901854,"strike":118.0370774263904,"iv":0.2085803707742639,"gamma":0.04415419847328245,"theta":-0.04901057797164667,"vega":0.10935899672846239,"rho":0.06147258950496158,"breakevenPct":1.6212430438988696},{"delta":0.75,"premium":5.651726644856415,"strike":117.12831697564522,"iv":0.20023794983642312,"gamma":0.04135521628498728,"theta":-0.04433954925481643,"vega":0.0985992729916394,"rho":0.06593159935700298,"breakevenPct":1.3287477267488965},{"delta":0.8,"premium":6.206070519810979,"strike":116.21955652490004,"iv":0.19189552889858233,"gamma":0.03855623409669211,"theta":-0.03966852053798618,"vega":0.08783954925481642,"rho":0.07039060920904439,"breakevenPct":1.0362524095989234},{"delta":0.85,"premium":6.760414394765539,"strike":115.31079607415485,"iv":0.18355310796074154,"gamma":0.035757251908396945,"theta":-0.03499749182115594,"vega":0.07707982551799347,"rho":0.07484961906108577,"breakevenPct":0.7437570924489509}],"put":[{"delta":0.1,"premium":0.5194360152689346,"strike":108.8872030537869,"iv":0.314019401341542,"gamma":0.01674089989281253,"theta":-0.030696645735067432,"vega":0.05978189321831863,"rho":-0.01055508002364226,"breakevenPct":10.565513709236637},{"delta":0.15,"premium":0.9056582360570686,"strike":111.43644617380026,"iv":0.3033849546044099,"gamma":0.02134526588845655,"theta":-0.03846011673151751,"vega":0.07630479896238651,"rho":-0.015788556499224102,"breakevenPct":8.780401140758284},{"delta":0.2,"premium":1.3352950713359275,"strike":113.05771725032426,"iv":0.3149932555123217,"gamma":0.024782360570687417,"theta":-0.04789591439688716,"vega":0.09199870298313878,"rho":-0.021044724566553714,"breakevenPct":7.796961146332981},{"delta":0.25,"premium":1.7649319066147862,"strike":114.67898832684824,"iv":0.3266015564202335,"gamma":0.028219455252918288,"theta":-0.057331712062256804,"vega":0.10769260700389105,"rho":-0.026300892633883327,"breakevenPct":6.813521151907679},{"delta":0.3,"premium":2.15093808630394,"strike":116.25390869293308,"iv":0.31628567854909323,"gamma":0.03195953721075672,"theta":-0.05897429643527205,"vega":0.11649274546591619,"rho":-0.031543301756053445,"breakevenPct":5.832325982809981},{"delta":0.35,"premium":2.526172607879925,"strike":117.81738586616635,"iv":0.3005570981863665,"gamma":0.0357744215134459,"theta":-0.05869287054409006,"vega":0.12359093183239525,"rho":-0.03678231403141362,"breakevenPct":4.851685022458999},{"delta":0.4,"premium":2.90140712945591,"strike":119.38086303939963,"iv":0.28482851782363977,"gamma":0.03958930581613508,"theta":-0.05841144465290807,"vega":0.1306891181988743,"rho":-0.04202132630677379,"breakevenPct":3.871044062108016},{"delta":0.45,"premium":3.4209022201228154,"strike":120.71327350023618,"iv":0.27681681624940957,"gamma":0.04115706188001889,"theta":-0.0571587623996221,"vega":0.13282952290977798,"rho":-0.04729430173810451,"breakevenPct":3.2001557480289113},{"delta":0.5,"premium":4.0349787435049596,"strike":121.8941898913557,"iv":0.27386452527161076,"gamma":0.041251535191308454,"theta":-0.05526929617383089,"vega":0.13171946150212566,"rho":-0.0525895444041444,"breakevenPct":2.732350294750573},{"delta":0.55,"premium":4.649055266887105,"strike":123.0751062824752,"iv":0.270912234293812,"gamma":0.041346008502598015,"theta":-0.05337982994803967,"vega":0.1306094000944733,"rho":-0.057884787070184296,"breakevenPct":2.264544841472235},{"delta":0.6,"premium":5.26313179026925,"strike":124.25602267359471,"iv":0.26795994331601325,"gamma":0.04144048181388758,"theta":-0.05149036372224846,"vega":0.12949933868682098,"rho":-0.06318002973622418,"breakevenPct":1.7967393881938973},{"delta":0.65,"premium":6.216605166051663,"strike":125.68265682656826,"iv":0.27191623616236166,"gamma":0.03979335793357933,"theta":-0.049521771217712174,"vega":0.1254822878228782,"rho":-0.06867934305046441,"breakevenPct":1.406246050576381},{"delta":0.7,"premium":7.747970479704797,"strike":127.52767527675277,"iv":0.28763579335793354,"gamma":0.035180811808118086,"theta":-0.047418450184501845,"vega":0.11651549815498155,"rho":-0.07452612800893764,"breakevenPct":1.14739226124621},{"delta":0.75,"premium":9.279335793357934,"strike":129.37269372693726,"iv":0.3033553505535055,"gamma":0.03056826568265683,"theta":-0.04531512915129152,"vega":0.10754870848708487,"rho":-0.08037291296741086,"breakevenPct":0.8885384719160387},{"delta":0.8,"premium":11.390361445783135,"strike":131.80722891566265,"iv":0.3173746987951807,"gamma":0.02567469879518072,"theta":-0.03979277108433734,"vega":0.09445180722891565,"rho":-0.08665836263892883,"breakevenPct":0.6215503260877135},{"delta":0.85,"premium":13.8,"strike":134.54545454545456,"iv":0.3305181818181818,"gamma":0.020636363636363637,"theta":-0.032509090909090904,"vega":0.07922727272727273,"rho":-0.09316979110201527,"breakevenPct":0.35037175418458233},{"delta":0.9,"premium":27.047727272727293,"strike":147.8977272727273,"iv":0.5130136363636367,"gamma":0.010040909090909081,"theta":-0.03828068181818183,"vega":0.05993977272727271,"rho":-0.10806037499642997,"breakevenPct":0.2640917718907381}]}},"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"}}