{"symbol":"ACWV","url":"https://intraalpha.com/companies/ACWV","capturedAt":"2026-10-22T23:57:21.829Z","state":"ready","quote":{"symbol":"ACWV","last_price":129.91,"prev_close":128.34,"regular_close":129.91,"change":1.57,"change_pct":1.2233,"regular_change":1.57,"regular_change_pct":1.2233,"extended_change":0,"extended_change_pct":0,"bid":122.28,"ask":129.8,"bid_size":100,"ask_size":100,"volume":125338,"vwap":129.624661,"open":128.65,"high":130.03,"low":128.61,"close":129.91,"trade_count":1419,"last_trade_at":"2026-10-22T22:30:00.251759214Z","last_quote_at":"2026-10-22T20:44:04.22242144Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:21.211516468-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3300000000,"net_expense_ratio":0.002,"portfolio_turnover":0.27,"dividend_yield":0.0166,"inception_date":"2011-10-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:21.336836+00:00"},"optionObservedAt":"2026-10-22T19:55:01.201Z","bars":[{"c":126.5,"h":126.5,"l":126.5,"n":28,"o":126.5,"t":"2026-10-15T12:50:00Z","v":4396,"vw":126.5},{"c":125.88,"h":125.88,"l":125.88,"n":11,"o":125.88,"t":"2026-10-15T12:55:00Z","v":159,"vw":125.88},{"c":127.375,"h":127.375,"l":127.1,"n":22,"o":127.1,"t":"2026-10-15T13:30:00Z","v":4024,"vw":127.118907},{"c":127.395,"h":127.395,"l":127.395,"n":3,"o":127.395,"t":"2026-10-15T13:35:00Z","v":186,"vw":127.395},{"c":127.46,"h":127.53,"l":127.42,"n":21,"o":127.5,"t":"2026-10-15T13:40:00Z","v":1792,"vw":127.506696},{"c":127.46,"h":127.47,"l":127.45,"n":5,"o":127.47,"t":"2026-10-15T13:50:00Z","v":307,"vw":127.46},{"c":127.53,"h":127.53,"l":127.525,"n":4,"o":127.525,"t":"2026-10-15T14:05:00Z","v":368,"vw":127.527693},{"c":127.54,"h":127.54,"l":127.54,"n":6,"o":127.54,"t":"2026-10-15T14:10:00Z","v":247,"vw":127.54},{"c":127.52,"h":127.52,"l":127.52,"n":1,"o":127.52,"t":"2026-10-15T14:15:00Z","v":100,"vw":127.52},{"c":127.56,"h":127.56,"l":127.56,"n":2,"o":127.56,"t":"2026-10-15T14:35:00Z","v":500,"vw":127.56},{"c":127.527007,"h":127.527007,"l":127.4101,"n":6,"o":127.4101,"t":"2026-10-15T14:40:00Z","v":1550,"vw":127.46042},{"c":127.3204,"h":127.43,"l":127.3204,"n":2,"o":127.43,"t":"2026-10-15T14:45:00Z","v":439,"vw":127.345366},{"c":127.41,"h":127.45,"l":127.41,"n":7,"o":127.435,"t":"2026-10-15T14:50:00Z","v":419,"vw":127.430114},{"c":127.4,"h":127.4,"l":127.38,"n":2,"o":127.38,"t":"2026-10-15T14:55:00Z","v":237,"vw":127.391561},{"c":127.53,"h":127.53,"l":127.53,"n":5,"o":127.53,"t":"2026-10-15T15:05:00Z","v":205,"vw":127.53},{"c":127.505,"h":127.505,"l":127.505,"n":1,"o":127.505,"t":"2026-10-15T15:15:00Z","v":224,"vw":127.505},{"c":127.53,"h":127.53,"l":127.42,"n":9,"o":127.42,"t":"2026-10-15T15:30:00Z","v":2122,"vw":127.490749},{"c":127.45,"h":127.45,"l":127.45,"n":4,"o":127.45,"t":"2026-10-15T15:35:00Z","v":218,"vw":127.45},{"c":127.3901,"h":127.4808,"l":127.3901,"n":4,"o":127.4808,"t":"2026-10-15T15:45:00Z","v":1568,"vw":127.447922},{"c":127.55,"h":127.55,"l":127.55,"n":3,"o":127.55,"t":"2026-10-15T15:50:00Z","v":246,"vw":127.55},{"c":127.22,"h":127.22,"l":127.22,"n":2,"o":127.22,"t":"2026-10-15T16:05:00Z","v":183,"vw":127.22},{"c":127.25,"h":127.295,"l":127.25,"n":7,"o":127.295,"t":"2026-10-15T16:10:00Z","v":932,"vw":127.286111},{"c":127.24,"h":127.24,"l":127.23,"n":3,"o":127.23,"t":"2026-10-15T16:15:00Z","v":261,"vw":127.235},{"c":127.285,"h":127.285,"l":127.285,"n":1,"o":127.285,"t":"2026-10-15T16:20:00Z","v":123,"vw":127.285},{"c":127.4,"h":127.4,"l":127.35,"n":13,"o":127.35,"t":"2026-10-15T16:25:00Z","v":703,"vw":127.383333},{"c":127.37,"h":127.37,"l":127.37,"n":2,"o":127.37,"t":"2026-10-15T16:30:00Z","v":137,"vw":127.37},{"c":127.4,"h":127.47,"l":127.39,"n":5,"o":127.39,"t":"2026-10-15T16:35:00Z","v":3227,"vw":127.456843},{"c":127.405,"h":127.42,"l":127.405,"n":5,"o":127.42,"t":"2026-10-15T16:40:00Z","v":805,"vw":127.407868},{"c":127.3751,"h":127.3751,"l":127.33,"n":5,"o":127.3569,"t":"2026-10-15T17:00:00Z","v":721,"vw":127.351161},{"c":127.3,"h":127.3,"l":127.3,"n":9,"o":127.3,"t":"2026-10-15T17:15:00Z","v":535,"vw":127.3},{"c":127.3,"h":127.3,"l":127.3,"n":3,"o":127.3,"t":"2026-10-15T17:20:00Z","v":201,"vw":127.3},{"c":127.29,"h":127.29,"l":127.29,"n":1,"o":127.29,"t":"2026-10-15T17:30:00Z","v":100,"vw":127.29},{"c":127.25,"h":127.25,"l":127.25,"n":2,"o":127.25,"t":"2026-10-15T17:40:00Z","v":274,"vw":127.25},{"c":127.28,"h":127.28,"l":127.28,"n":2,"o":127.28,"t":"2026-10-15T17:45:00Z","v":171,"vw":127.28},{"c":127.2601,"h":127.27,"l":127.2601,"n":6,"o":127.27,"t":"2026-10-15T18:00:00Z","v":521,"vw":127.262538},{"c":127.18,"h":127.18,"l":127.18,"n":1,"o":127.18,"t":"2026-10-15T18:10:00Z","v":163,"vw":127.18},{"c":127.23,"h":127.23,"l":127.23,"n":2,"o":127.23,"t":"2026-10-15T18:20:00Z","v":110,"vw":127.23},{"c":127.265,"h":127.265,"l":127.265,"n":1,"o":127.265,"t":"2026-10-15T18:25:00Z","v":109,"vw":127.265},{"c":127.255,"h":127.255,"l":127.255,"n":5,"o":127.255,"t":"2026-10-15T18:35:00Z","v":405,"vw":127.255},{"c":127.308734,"h":127.308734,"l":127.308734,"n":1,"o":127.308734,"t":"2026-10-15T19:00:00Z","v":133,"vw":127.308734},{"c":127.29,"h":127.29,"l":127.28,"n":5,"o":127.28,"t":"2026-10-15T19:05:00Z","v":855,"vw":127.282837},{"c":127.385,"h":127.385,"l":127.28,"n":14,"o":127.33,"t":"2026-10-15T19:10:00Z","v":3202,"vw":127.316703},{"c":127.375,"h":127.375,"l":127.375,"n":2,"o":127.375,"t":"2026-10-15T19:15:00Z","v":1230,"vw":127.375},{"c":127.365,"h":127.365,"l":127.29,"n":5,"o":127.29,"t":"2026-10-15T19:25:00Z","v":276,"vw":127.330438},{"c":127.2708,"h":127.2708,"l":127.2708,"n":6,"o":127.2708,"t":"2026-10-15T19:35:00Z","v":431,"vw":127.2708},{"c":127.255,"h":127.27,"l":127.25,"n":35,"o":127.26,"t":"2026-10-15T19:45:00Z","v":2646,"vw":127.259527},{"c":127.235,"h":127.235,"l":127.18,"n":50,"o":127.19,"t":"2026-10-15T19:50:00Z","v":4662,"vw":127.210991},{"c":127.3,"h":127.34,"l":127.21,"n":104,"o":127.28,"t":"2026-10-15T19:55:00Z","v":7496,"vw":127.265563},{"c":127.24,"h":127.24,"l":127.24,"n":6,"o":127.24,"t":"2026-10-15T20:00:00Z","v":800,"vw":127.24},{"c":127.87,"h":127.87,"l":127.87,"n":12,"o":127.87,"t":"2026-10-16T13:30:00Z","v":395,"vw":127.87},{"c":127.895,"h":127.895,"l":127.895,"n":1,"o":127.895,"t":"2026-10-16T13:35:00Z","v":100,"vw":127.895},{"c":127.8338,"h":127.89,"l":127.8338,"n":11,"o":127.86,"t":"2026-10-16T13:40:00Z","v":1019,"vw":127.86095},{"c":127.89,"h":127.89,"l":127.89,"n":3,"o":127.89,"t":"2026-10-16T13:45:00Z","v":473,"vw":127.89},{"c":127.87,"h":127.91,"l":127.87,"n":5,"o":127.91,"t":"2026-10-16T14:00:00Z","v":300,"vw":127.89},{"c":127.865,"h":127.865,"l":127.865,"n":1,"o":127.865,"t":"2026-10-16T14:05:00Z","v":249,"vw":127.865},{"c":127.73,"h":127.759,"l":127.73,"n":8,"o":127.75,"t":"2026-10-16T14:10:00Z","v":618,"vw":127.73818},{"c":127.72,"h":127.72,"l":127.68,"n":8,"o":127.72,"t":"2026-10-16T14:15:00Z","v":708,"vw":127.695},{"c":127.82,"h":127.82,"l":127.72,"n":8,"o":127.72,"t":"2026-10-16T14:20:00Z","v":723,"vw":127.79992},{"c":127.7,"h":127.72,"l":127.7,"n":23,"o":127.72,"t":"2026-10-16T14:25:00Z","v":3033,"vw":127.71929},{"c":127.75,"h":127.75,"l":127.75,"n":4,"o":127.75,"t":"2026-10-16T14:30:00Z","v":299,"vw":127.75},{"c":127.7255,"h":127.7255,"l":127.69,"n":13,"o":127.69,"t":"2026-10-16T14:35:00Z","v":1626,"vw":127.708743},{"c":127.72,"h":127.72,"l":127.66,"n":13,"o":127.66,"t":"2026-10-16T14:40:00Z","v":908,"vw":127.691424},{"c":127.675,"h":127.675,"l":127.675,"n":9,"o":127.675,"t":"2026-10-16T14:45:00Z","v":583,"vw":127.675},{"c":127.72,"h":127.72,"l":127.72,"n":4,"o":127.72,"t":"2026-10-16T14:50:00Z","v":204,"vw":127.72},{"c":127.66,"h":127.66,"l":127.66,"n":7,"o":127.66,"t":"2026-10-16T15:00:00Z","v":695,"vw":127.66},{"c":127.685,"h":127.685,"l":127.685,"n":1,"o":127.685,"t":"2026-10-16T15:05:00Z","v":200,"vw":127.685},{"c":127.66,"h":127.66,"l":127.65,"n":3,"o":127.65,"t":"2026-10-16T15:10:00Z","v":400,"vw":127.655},{"c":127.57,"h":127.57,"l":127.535,"n":3,"o":127.535,"t":"2026-10-16T15:30:00Z","v":444,"vw":127.547691},{"c":127.53,"h":127.54,"l":127.49,"n":20,"o":127.49,"t":"2026-10-16T15:45:00Z","v":3272,"vw":127.534187},{"c":127.42,"h":127.43,"l":127.42,"n":5,"o":127.43,"t":"2026-10-16T15:55:00Z","v":601,"vw":127.428333},{"c":127.29,"h":127.3585,"l":127.25,"n":26,"o":127.3585,"t":"2026-10-16T16:00:00Z","v":2222,"vw":127.269382},{"c":127.34,"h":127.34,"l":127.34,"n":11,"o":127.34,"t":"2026-10-16T16:20:00Z","v":1093,"vw":127.34},{"c":127.36,"h":127.36,"l":127.36,"n":5,"o":127.36,"t":"2026-10-16T16:25:00Z","v":396,"vw":127.36},{"c":127.34,"h":127.34,"l":127.29,"n":10,"o":127.3,"t":"2026-10-16T16:30:00Z","v":663,"vw":127.305},{"c":127.27,"h":127.27,"l":127.27,"n":3,"o":127.27,"t":"2026-10-16T16:55:00Z","v":159,"vw":127.27},{"c":127.2,"h":127.2,"l":127.2,"n":4,"o":127.2,"t":"2026-10-16T17:00:00Z","v":601,"vw":127.2},{"c":127.16,"h":127.16,"l":127.16,"n":3,"o":127.16,"t":"2026-10-16T17:05:00Z","v":118,"vw":127.16},{"c":127.1486,"h":127.155,"l":127.1,"n":14,"o":127.155,"t":"2026-10-16T17:10:00Z","v":1460,"vw":127.122516},{"c":127.07,"h":127.07,"l":127.07,"n":4,"o":127.07,"t":"2026-10-16T17:15:00Z","v":800,"vw":127.07},{"c":127.095,"h":127.095,"l":127.07,"n":3,"o":127.07,"t":"2026-10-16T17:25:00Z","v":400,"vw":127.08125},{"c":127.15,"h":127.245,"l":127.15,"n":7,"o":127.245,"t":"2026-10-16T17:50:00Z","v":2015,"vw":127.214208},{"c":127.1,"h":127.1,"l":127.1,"n":2,"o":127.1,"t":"2026-10-16T18:00:00Z","v":541,"vw":127.1},{"c":127.115,"h":127.115,"l":127.11,"n":12,"o":127.11,"t":"2026-10-16T18:05:00Z","v":1145,"vw":127.112781},{"c":127.13,"h":127.13,"l":127.12,"n":2,"o":127.12,"t":"2026-10-16T18:10:00Z","v":300,"vw":127.123333},{"c":127.1699,"h":127.1699,"l":127.12,"n":20,"o":127.13,"t":"2026-10-16T18:15:00Z","v":5344,"vw":127.150714},{"c":127.075,"h":127.075,"l":127.075,"n":1,"o":127.075,"t":"2026-10-16T18:20:00Z","v":126,"vw":127.075},{"c":127.12,"h":127.12,"l":127.12,"n":3,"o":127.12,"t":"2026-10-16T18:30:00Z","v":299,"vw":127.12},{"c":127.16,"h":127.16,"l":127.15,"n":2,"o":127.15,"t":"2026-10-16T18:45:00Z","v":300,"vw":127.153333},{"c":127.135,"h":127.135,"l":127.135,"n":3,"o":127.135,"t":"2026-10-16T18:50:00Z","v":188,"vw":127.135},{"c":127.16,"h":127.16,"l":127.16,"n":5,"o":127.16,"t":"2026-10-16T19:00:00Z","v":658,"vw":127.16},{"c":127.28,"h":127.28,"l":127.15,"n":33,"o":127.15,"t":"2026-10-16T19:10:00Z","v":4996,"vw":127.237467},{"c":127.28,"h":127.28,"l":127.245,"n":7,"o":127.245,"t":"2026-10-16T19:15:00Z","v":413,"vw":127.265},{"c":127.26,"h":127.26,"l":127.23,"n":4,"o":127.23,"t":"2026-10-16T19:20:00Z","v":369,"vw":127.241152},{"c":127.265,"h":127.265,"l":127.23,"n":8,"o":127.23,"t":"2026-10-16T19:30:00Z","v":500,"vw":127.242049},{"c":127.25,"h":127.265,"l":127.25,"n":4,"o":127.265,"t":"2026-10-16T19:35:00Z","v":667,"vw":127.252662},{"c":127.29,"h":127.29,"l":127.245,"n":42,"o":127.245,"t":"2026-10-16T19:45:00Z","v":2321,"vw":127.282033},{"c":127.3,"h":127.36,"l":127.255,"n":123,"o":127.255,"t":"2026-10-16T19:50:00Z","v":19398,"vw":127.325731},{"c":127.37,"h":127.41,"l":127.24,"n":198,"o":127.24,"t":"2026-10-16T19:55:00Z","v":22539,"vw":127.343949},{"c":127.37,"h":127.37,"l":127.37,"n":4,"o":127.37,"t":"2026-10-16T20:00:00Z","v":5273,"vw":127.37},{"c":127.6,"h":127.6,"l":127.37,"n":50,"o":127.37,"t":"2026-10-19T12:05:00Z","v":2055,"vw":127.464262},{"c":127.31,"h":127.37,"l":127.31,"n":21,"o":127.37,"t":"2026-10-19T12:45:00Z","v":1186,"vw":127.356667},{"c":127,"h":127,"l":127,"n":2,"o":127,"t":"2026-10-19T13:20:00Z","v":617,"vw":127},{"c":127.3,"h":127.3,"l":127.11,"n":28,"o":127.11,"t":"2026-10-19T13:30:00Z","v":1513,"vw":127.148114},{"c":127.3,"h":127.3,"l":127.3,"n":5,"o":127.3,"t":"2026-10-19T13:35:00Z","v":224,"vw":127.3},{"c":127.39,"h":127.39,"l":127.39,"n":4,"o":127.39,"t":"2026-10-19T13:40:00Z","v":247,"vw":127.39},{"c":127.34,"h":127.35,"l":127.34,"n":3,"o":127.34,"t":"2026-10-19T13:45:00Z","v":300,"vw":127.343333},{"c":127.305,"h":127.305,"l":127.26,"n":6,"o":127.26,"t":"2026-10-19T13:55:00Z","v":1077,"vw":127.28798},{"c":127.23,"h":127.31,"l":127.23,"n":7,"o":127.31,"t":"2026-10-19T14:05:00Z","v":480,"vw":127.27},{"c":127.34,"h":127.34,"l":127.22,"n":10,"o":127.26,"t":"2026-10-19T14:10:00Z","v":620,"vw":127.256},{"c":127.225,"h":127.225,"l":127.225,"n":3,"o":127.225,"t":"2026-10-19T14:20:00Z","v":1914,"vw":127.225},{"c":127.13,"h":127.13,"l":127.095,"n":7,"o":127.095,"t":"2026-10-19T14:35:00Z","v":290,"vw":127.109831},{"c":127.03,"h":127.03,"l":127.03,"n":2,"o":127.03,"t":"2026-10-19T14:40:00Z","v":300,"vw":127.03},{"c":126.995,"h":127.06,"l":126.97,"n":26,"o":126.97,"t":"2026-10-19T14:45:00Z","v":3853,"vw":127.017026},{"c":127.07,"h":127.07,"l":127,"n":10,"o":127,"t":"2026-10-19T14:50:00Z","v":953,"vw":127.026065},{"c":127.07,"h":127.07,"l":127.07,"n":3,"o":127.07,"t":"2026-10-19T15:05:00Z","v":190,"vw":127.07},{"c":127.2,"h":127.2,"l":127.08,"n":6,"o":127.09,"t":"2026-10-19T15:15:00Z","v":503,"vw":127.12827},{"c":127.26,"h":127.26,"l":127.2,"n":7,"o":127.2,"t":"2026-10-19T15:25:00Z","v":61182,"vw":127.249704},{"c":127.18,"h":127.18,"l":127.18,"n":2,"o":127.18,"t":"2026-10-19T15:35:00Z","v":241,"vw":127.18},{"c":127.17,"h":127.21,"l":127.17,"n":12,"o":127.18,"t":"2026-10-19T15:40:00Z","v":942,"vw":127.185714},{"c":127.15,"h":127.16,"l":127.09,"n":7,"o":127.09,"t":"2026-10-19T15:55:00Z","v":542,"vw":127.12},{"c":127,"h":127,"l":127,"n":3,"o":127,"t":"2026-10-19T16:00:00Z","v":655,"vw":127},{"c":127.02,"h":127.07,"l":127.005,"n":5,"o":127.005,"t":"2026-10-19T16:10:00Z","v":500,"vw":127.029},{"c":127.05,"h":127.05,"l":127.05,"n":2,"o":127.05,"t":"2026-10-19T16:20:00Z","v":101,"vw":127.05},{"c":127.1,"h":127.1,"l":127.02,"n":36,"o":127.02,"t":"2026-10-19T16:25:00Z","v":5888,"vw":127.064131},{"c":127.05,"h":127.06,"l":127.05,"n":7,"o":127.06,"t":"2026-10-19T16:30:00Z","v":406,"vw":127.0575},{"c":127.05,"h":127.05,"l":127.05,"n":3,"o":127.05,"t":"2026-10-19T16:45:00Z","v":140,"vw":127.05},{"c":126.99,"h":126.99,"l":126.99,"n":3,"o":126.99,"t":"2026-10-19T17:05:00Z","v":300,"vw":126.99},{"c":127.0402,"h":127.0402,"l":127.0402,"n":2,"o":127.0402,"t":"2026-10-19T17:15:00Z","v":146,"vw":127.0402},{"c":127.085,"h":127.085,"l":127.085,"n":2,"o":127.085,"t":"2026-10-19T17:20:00Z","v":177,"vw":127.085},{"c":127.0643,"h":127.1,"l":127.0643,"n":3,"o":127.1,"t":"2026-10-19T17:25:00Z","v":1070,"vw":127.069677},{"c":127.07,"h":127.07,"l":127.05,"n":4,"o":127.06,"t":"2026-10-19T17:30:00Z","v":400,"vw":127.06},{"c":127.1005,"h":127.12,"l":127.1005,"n":2,"o":127.12,"t":"2026-10-19T17:35:00Z","v":1965,"vw":127.101492},{"c":127.19,"h":127.2029,"l":127.18,"n":7,"o":127.18,"t":"2026-10-19T17:45:00Z","v":696,"vw":127.19103},{"c":127.235,"h":127.235,"l":127.16,"n":10,"o":127.17,"t":"2026-10-19T18:00:00Z","v":901,"vw":127.203889},{"c":127.265,"h":127.265,"l":127.265,"n":3,"o":127.265,"t":"2026-10-19T18:15:00Z","v":337,"vw":127.265},{"c":127.25,"h":127.26,"l":127.22,"n":5,"o":127.23,"t":"2026-10-19T18:20:00Z","v":557,"vw":127.239228},{"c":127.18,"h":127.2,"l":127.18,"n":3,"o":127.2,"t":"2026-10-19T18:45:00Z","v":300,"vw":127.186667},{"c":127.22,"h":127.22,"l":127.22,"n":1,"o":127.22,"t":"2026-10-19T18:50:00Z","v":259,"vw":127.22},{"c":127.255,"h":127.29,"l":127.2499,"n":4,"o":127.29,"t":"2026-10-19T19:00:00Z","v":1496,"vw":127.253925},{"c":127.2,"h":127.21,"l":127.2,"n":6,"o":127.21,"t":"2026-10-19T19:05:00Z","v":576,"vw":127.203737},{"c":127.16,"h":127.195,"l":127.16,"n":6,"o":127.17,"t":"2026-10-19T19:15:00Z","v":3054,"vw":127.171942},{"c":127.16,"h":127.225,"l":127.16,"n":7,"o":127.17,"t":"2026-10-19T19:20:00Z","v":938,"vw":127.17089},{"c":127.08,"h":127.08,"l":127.08,"n":1,"o":127.08,"t":"2026-10-19T19:40:00Z","v":100,"vw":127.08},{"c":127.15,"h":127.15,"l":127.01,"n":42,"o":127.095,"t":"2026-10-19T19:50:00Z","v":7985,"vw":127.09954},{"c":127.21,"h":127.23,"l":127.06,"n":360,"o":127.1375,"t":"2026-10-19T19:55:00Z","v":39265,"vw":127.129068},{"c":127.08,"h":127.08,"l":127.08,"n":6,"o":127.08,"t":"2026-10-19T20:00:00Z","v":62485,"vw":127.08},{"c":127.51,"h":127.51,"l":127.51,"n":4,"o":127.51,"t":"2026-10-20T13:30:00Z","v":138,"vw":127.51},{"c":128.065,"h":128.1,"l":128.065,"n":24,"o":128.1,"t":"2026-10-20T13:40:00Z","v":1658,"vw":128.068182},{"c":128.19,"h":128.19,"l":128.1125,"n":33,"o":128.115,"t":"2026-10-20T13:45:00Z","v":3281,"vw":128.131378},{"c":128.18,"h":128.2,"l":128.18,"n":18,"o":128.18,"t":"2026-10-20T14:00:00Z","v":2010,"vw":128.181053},{"c":128.08,"h":128.16,"l":128.08,"n":7,"o":128.16,"t":"2026-10-20T14:05:00Z","v":1101,"vw":128.097273},{"c":128.145,"h":128.145,"l":128.145,"n":3,"o":128.145,"t":"2026-10-20T14:15:00Z","v":128,"vw":128.145},{"c":128.29,"h":128.29,"l":128.26,"n":19,"o":128.26,"t":"2026-10-20T14:30:00Z","v":1575,"vw":128.2675},{"c":128.3,"h":128.4199,"l":128.25,"n":31,"o":128.2554,"t":"2026-10-20T14:40:00Z","v":4561,"vw":128.309344},{"c":128.3,"h":128.3,"l":128.28,"n":2,"o":128.28,"t":"2026-10-20T14:50:00Z","v":267,"vw":128.292509},{"c":128.305,"h":128.305,"l":128.305,"n":16,"o":128.305,"t":"2026-10-20T14:55:00Z","v":1242,"vw":128.305},{"c":128.25,"h":128.31,"l":128.25,"n":7,"o":128.31,"t":"2026-10-20T15:00:00Z","v":652,"vw":128.274},{"c":128.23,"h":128.23,"l":128.23,"n":15,"o":128.23,"t":"2026-10-20T15:05:00Z","v":570,"vw":128.23},{"c":128.05,"h":128.05,"l":128.05,"n":1,"o":128.05,"t":"2026-10-20T15:10:00Z","v":100,"vw":128.05},{"c":128.195,"h":128.195,"l":128.195,"n":4,"o":128.195,"t":"2026-10-20T15:15:00Z","v":513,"vw":128.195},{"c":128.195,"h":128.2,"l":128.195,"n":10,"o":128.2,"t":"2026-10-20T15:20:00Z","v":1312,"vw":128.197083},{"c":128.0925,"h":128.0925,"l":128.0925,"n":4,"o":128.0925,"t":"2026-10-20T15:25:00Z","v":117,"vw":128.0925},{"c":128.195,"h":128.195,"l":128.195,"n":4,"o":128.195,"t":"2026-10-20T15:40:00Z","v":273,"vw":128.195},{"c":128.19,"h":128.19,"l":128.19,"n":6,"o":128.19,"t":"2026-10-20T15:50:00Z","v":616,"vw":128.19},{"c":128.21,"h":128.21,"l":128.21,"n":4,"o":128.21,"t":"2026-10-20T15:55:00Z","v":511,"vw":128.21},{"c":128.11,"h":128.26,"l":128.09,"n":11,"o":128.26,"t":"2026-10-20T16:05:00Z","v":1280,"vw":128.15872},{"c":128.09,"h":128.15,"l":128.09,"n":21,"o":128.15,"t":"2026-10-20T16:10:00Z","v":1022,"vw":128.11},{"c":128.165,"h":128.165,"l":128.165,"n":1,"o":128.165,"t":"2026-10-20T16:15:00Z","v":217,"vw":128.165},{"c":128.205,"h":128.26,"l":128.15,"n":13,"o":128.25,"t":"2026-10-20T16:40:00Z","v":854,"vw":128.211293},{"c":128.27,"h":128.27,"l":128.26,"n":3,"o":128.27,"t":"2026-10-20T17:00:00Z","v":300,"vw":128.266667},{"c":128.35,"h":128.35,"l":128.35,"n":3,"o":128.35,"t":"2026-10-20T17:35:00Z","v":209,"vw":128.35},{"c":128.295,"h":128.295,"l":128.295,"n":1,"o":128.295,"t":"2026-10-20T17:40:00Z","v":456,"vw":128.295},{"c":128.325,"h":128.325,"l":128.26,"n":3,"o":128.26,"t":"2026-10-20T18:00:00Z","v":1007,"vw":128.315382},{"c":128.38,"h":128.39,"l":128.38,"n":5,"o":128.39,"t":"2026-10-20T18:05:00Z","v":314,"vw":128.386667},{"c":128.4,"h":128.4,"l":128.4,"n":1,"o":128.4,"t":"2026-10-20T18:10:00Z","v":188,"vw":128.4},{"c":128.3223,"h":128.3223,"l":128.3223,"n":1,"o":128.3223,"t":"2026-10-20T18:25:00Z","v":210,"vw":128.3223},{"c":128.38,"h":128.38,"l":128.38,"n":2,"o":128.38,"t":"2026-10-20T18:50:00Z","v":200,"vw":128.38},{"c":128.4099,"h":128.4099,"l":128.4099,"n":1,"o":128.4099,"t":"2026-10-20T18:55:00Z","v":120,"vw":128.4099},{"c":128.325,"h":128.325,"l":128.25,"n":6,"o":128.325,"t":"2026-10-20T19:10:00Z","v":1992,"vw":128.31987},{"c":128.41,"h":128.41,"l":128.41,"n":4,"o":128.41,"t":"2026-10-20T19:15:00Z","v":571,"vw":128.41},{"c":128.24,"h":128.25,"l":128.24,"n":13,"o":128.25,"t":"2026-10-20T19:20:00Z","v":673,"vw":128.242},{"c":128.255,"h":128.28,"l":128.255,"n":3,"o":128.28,"t":"2026-10-20T19:25:00Z","v":605,"vw":128.259529},{"c":128.32,"h":128.32,"l":128.21,"n":12,"o":128.2471,"t":"2026-10-20T19:35:00Z","v":848,"vw":128.251711},{"c":128.32,"h":128.32,"l":128.22,"n":24,"o":128.24,"t":"2026-10-20T19:40:00Z","v":2426,"vw":128.230684},{"c":128.405,"h":128.405,"l":128.304,"n":12,"o":128.36,"t":"2026-10-20T19:45:00Z","v":1300,"vw":128.379907},{"c":128.43,"h":128.43,"l":128.34,"n":120,"o":128.34,"t":"2026-10-20T19:50:00Z","v":18155,"vw":128.412629},{"c":128.48,"h":128.53,"l":128.33,"n":421,"o":128.42,"t":"2026-10-20T19:55:00Z","v":29218,"vw":128.484214},{"c":128.53,"h":128.53,"l":128.53,"n":7,"o":128.53,"t":"2026-10-20T20:00:00Z","v":14978,"vw":128.53},{"c":128.33,"h":128.33,"l":128.33,"n":12,"o":128.33,"t":"2026-10-21T13:30:00Z","v":764,"vw":128.33},{"c":128.46,"h":128.46,"l":128.46,"n":1,"o":128.46,"t":"2026-10-21T13:50:00Z","v":252,"vw":128.46},{"c":128.33,"h":128.33,"l":128.33,"n":5,"o":128.33,"t":"2026-10-21T14:00:00Z","v":248,"vw":128.33},{"c":128.26,"h":128.26,"l":128.16,"n":40,"o":128.16,"t":"2026-10-21T14:05:00Z","v":3427,"vw":128.163571},{"c":128.22,"h":128.22,"l":128.22,"n":6,"o":128.22,"t":"2026-10-21T14:15:00Z","v":401,"vw":128.22},{"c":128.265,"h":128.265,"l":128.22,"n":23,"o":128.22,"t":"2026-10-21T14:20:00Z","v":1072,"vw":128.225821},{"c":128.22,"h":128.22,"l":128.22,"n":12,"o":128.22,"t":"2026-10-21T14:25:00Z","v":814,"vw":128.22},{"c":128.33,"h":128.33,"l":128.26,"n":31,"o":128.275,"t":"2026-10-21T14:30:00Z","v":2489,"vw":128.316476},{"c":128.28,"h":128.28,"l":128.28,"n":4,"o":128.28,"t":"2026-10-21T14:35:00Z","v":245,"vw":128.28},{"c":128.3404,"h":128.3404,"l":128.2846,"n":17,"o":128.32,"t":"2026-10-21T14:40:00Z","v":3129,"vw":128.313958},{"c":128.24,"h":128.28,"l":128.24,"n":22,"o":128.28,"t":"2026-10-21T14:50:00Z","v":1388,"vw":128.265442},{"c":128.28,"h":128.2944,"l":128.26,"n":21,"o":128.27,"t":"2026-10-21T14:55:00Z","v":1880,"vw":128.273404},{"c":128.3251,"h":128.3251,"l":128.26,"n":2,"o":128.26,"t":"2026-10-21T15:00:00Z","v":547,"vw":128.313199},{"c":128.32,"h":128.32,"l":128.32,"n":1,"o":128.32,"t":"2026-10-21T15:05:00Z","v":418,"vw":128.32},{"c":128.2501,"h":128.2501,"l":128.2501,"n":2,"o":128.2501,"t":"2026-10-21T15:10:00Z","v":121,"vw":128.2501},{"c":128.35,"h":128.35,"l":128.31,"n":13,"o":128.34,"t":"2026-10-21T15:20:00Z","v":904,"vw":128.319859},{"c":128.3259,"h":128.33,"l":128.3259,"n":4,"o":128.33,"t":"2026-10-21T15:30:00Z","v":616,"vw":128.327876},{"c":128.41,"h":128.41,"l":128.41,"n":1,"o":128.41,"t":"2026-10-21T15:45:00Z","v":155,"vw":128.41},{"c":128.3716,"h":128.3716,"l":128.33,"n":2,"o":128.33,"t":"2026-10-21T15:50:00Z","v":525,"vw":128.363676},{"c":128.42,"h":128.42,"l":128.42,"n":2,"o":128.42,"t":"2026-10-21T16:15:00Z","v":200,"vw":128.42},{"c":128.33,"h":128.33,"l":128.33,"n":4,"o":128.33,"t":"2026-10-21T16:20:00Z","v":437,"vw":128.33},{"c":128.32,"h":128.32,"l":128.32,"n":1,"o":128.32,"t":"2026-10-21T16:40:00Z","v":221,"vw":128.32},{"c":128.36,"h":128.36,"l":128.36,"n":1,"o":128.36,"t":"2026-10-21T16:50:00Z","v":100,"vw":128.36},{"c":128.3697,"h":128.3697,"l":128.3697,"n":1,"o":128.3697,"t":"2026-10-21T17:00:00Z","v":180,"vw":128.3697},{"c":128.47,"h":128.47,"l":128.44,"n":5,"o":128.44,"t":"2026-10-21T17:10:00Z","v":691,"vw":128.465614},{"c":128.43,"h":128.43,"l":128.335,"n":14,"o":128.335,"t":"2026-10-21T17:25:00Z","v":431,"vw":128.398333},{"c":128.4,"h":128.4,"l":128.4,"n":1,"o":128.4,"t":"2026-10-21T17:45:00Z","v":200,"vw":128.4},{"c":128.3838,"h":128.3838,"l":128.3838,"n":1,"o":128.3838,"t":"2026-10-21T17:50:00Z","v":184,"vw":128.3838},{"c":128.355,"h":128.355,"l":128.3371,"n":3,"o":128.3371,"t":"2026-10-21T17:55:00Z","v":528,"vw":128.343747},{"c":128.36,"h":128.36,"l":128.36,"n":1,"o":128.36,"t":"2026-10-21T18:00:00Z","v":105,"vw":128.36},{"c":128.35,"h":128.35,"l":128.35,"n":5,"o":128.35,"t":"2026-10-21T18:05:00Z","v":446,"vw":128.35},{"c":128.4,"h":128.4,"l":128.4,"n":4,"o":128.4,"t":"2026-10-21T18:10:00Z","v":107,"vw":128.4},{"c":128.345,"h":128.345,"l":128.345,"n":1,"o":128.345,"t":"2026-10-21T18:15:00Z","v":101,"vw":128.345},{"c":128.31,"h":128.31,"l":128.31,"n":1,"o":128.31,"t":"2026-10-21T18:20:00Z","v":100,"vw":128.31},{"c":128.45,"h":128.45,"l":128.45,"n":4,"o":128.45,"t":"2026-10-21T18:25:00Z","v":300,"vw":128.45},{"c":128.395,"h":128.47,"l":128.395,"n":11,"o":128.47,"t":"2026-10-21T18:35:00Z","v":673,"vw":128.44},{"c":128.2,"h":128.2,"l":128.2,"n":7,"o":128.2,"t":"2026-10-21T18:55:00Z","v":432,"vw":128.2},{"c":128.27,"h":128.27,"l":128.27,"n":1,"o":128.27,"t":"2026-10-21T19:00:00Z","v":156,"vw":128.27},{"c":128.21,"h":128.21,"l":128.21,"n":4,"o":128.21,"t":"2026-10-21T19:05:00Z","v":280,"vw":128.21},{"c":128.18,"h":128.21,"l":128.165,"n":20,"o":128.205,"t":"2026-10-21T19:10:00Z","v":2777,"vw":128.201293},{"c":128.3089,"h":128.3089,"l":128.235,"n":4,"o":128.235,"t":"2026-10-21T19:15:00Z","v":347,"vw":128.272081},{"c":128.36,"h":128.36,"l":128.36,"n":5,"o":128.36,"t":"2026-10-21T19:25:00Z","v":284,"vw":128.36},{"c":128.38,"h":128.38,"l":128.38,"n":2,"o":128.38,"t":"2026-10-21T19:30:00Z","v":141,"vw":128.38},{"c":128.3411,"h":128.36,"l":128.31,"n":14,"o":128.31,"t":"2026-10-21T19:35:00Z","v":1500,"vw":128.344856},{"c":128.36,"h":128.36,"l":128.33,"n":4,"o":128.33,"t":"2026-10-21T19:40:00Z","v":301,"vw":128.35},{"c":128.41,"h":128.41,"l":128.36,"n":5,"o":128.36,"t":"2026-10-21T19:45:00Z","v":625,"vw":128.387223},{"c":128.425,"h":128.52,"l":128.42,"n":15,"o":128.52,"t":"2026-10-21T19:50:00Z","v":4917,"vw":128.422234},{"c":128.28,"h":128.4,"l":128.25,"n":224,"o":128.33,"t":"2026-10-21T19:55:00Z","v":40499,"vw":128.343341},{"c":128.34,"h":128.34,"l":128.34,"n":4,"o":128.34,"t":"2026-10-21T20:00:00Z","v":647,"vw":128.34},{"c":128.11,"h":128.11,"l":128.11,"n":8,"o":128.11,"t":"2026-10-22T12:10:00Z","v":407,"vw":128.11},{"c":128.77,"h":128.79,"l":128.61,"n":46,"o":128.65,"t":"2026-10-22T13:30:00Z","v":3068,"vw":128.663482},{"c":128.77,"h":128.79,"l":128.77,"n":32,"o":128.79,"t":"2026-10-22T13:35:00Z","v":1450,"vw":128.786667},{"c":128.97,"h":128.98,"l":128.87,"n":62,"o":128.87,"t":"2026-10-22T13:40:00Z","v":2427,"vw":128.94625},{"c":129.025,"h":129.025,"l":128.92,"n":21,"o":128.92,"t":"2026-10-22T13:45:00Z","v":1378,"vw":128.998068},{"c":129.015,"h":129.015,"l":128.97,"n":3,"o":128.97,"t":"2026-10-22T13:50:00Z","v":300,"vw":129},{"c":129.05,"h":129.09,"l":128.98,"n":8,"o":129.015,"t":"2026-10-22T13:55:00Z","v":900,"vw":129.046875},{"c":128.98,"h":128.98,"l":128.98,"n":10,"o":128.98,"t":"2026-10-22T14:00:00Z","v":800,"vw":128.98},{"c":128.93,"h":129,"l":128.93,"n":7,"o":129,"t":"2026-10-22T14:05:00Z","v":463,"vw":128.953333},{"c":128.96,"h":128.96,"l":128.96,"n":15,"o":128.96,"t":"2026-10-22T14:10:00Z","v":4720,"vw":128.96},{"c":129.07,"h":129.07,"l":128.975,"n":26,"o":128.975,"t":"2026-10-22T14:15:00Z","v":1568,"vw":129.046154},{"c":128.99,"h":129.05,"l":128.99,"n":12,"o":129.05,"t":"2026-10-22T14:25:00Z","v":918,"vw":129.041429},{"c":128.89,"h":128.98,"l":128.89,"n":10,"o":128.98,"t":"2026-10-22T14:30:00Z","v":700,"vw":128.9575},{"c":128.92,"h":128.96,"l":128.92,"n":2,"o":128.96,"t":"2026-10-22T14:35:00Z","v":442,"vw":128.9381},{"c":128.96,"h":128.96,"l":128.905,"n":3,"o":128.915,"t":"2026-10-22T14:40:00Z","v":500,"vw":128.929},{"c":129.0368,"h":129.0368,"l":128.95,"n":4,"o":128.95,"t":"2026-10-22T14:45:00Z","v":1455,"vw":128.991308},{"c":129.1,"h":129.13,"l":129.09,"n":8,"o":129.1,"t":"2026-10-22T14:50:00Z","v":601,"vw":129.104},{"c":129.0511,"h":129.09,"l":129.05,"n":11,"o":129.09,"t":"2026-10-22T15:00:00Z","v":1461,"vw":129.067584},{"c":129.16,"h":129.16,"l":129.1043,"n":5,"o":129.1043,"t":"2026-10-22T15:05:00Z","v":772,"vw":129.147646},{"c":129.235,"h":129.25,"l":129.15,"n":14,"o":129.175,"t":"2026-10-22T15:10:00Z","v":1178,"vw":129.193122},{"c":129.215,"h":129.215,"l":129.215,"n":1,"o":129.215,"t":"2026-10-22T15:15:00Z","v":100,"vw":129.215},{"c":129.27,"h":129.3,"l":129.1301,"n":15,"o":129.1301,"t":"2026-10-22T15:20:00Z","v":1123,"vw":129.254461},{"c":129.26,"h":129.26,"l":129.225,"n":2,"o":129.225,"t":"2026-10-22T15:25:00Z","v":400,"vw":129.23375},{"c":129.26,"h":129.26,"l":129.24,"n":8,"o":129.24,"t":"2026-10-22T15:30:00Z","v":607,"vw":129.2475},{"c":129.25,"h":129.25,"l":129.25,"n":9,"o":129.25,"t":"2026-10-22T15:35:00Z","v":256,"vw":129.25},{"c":129.245,"h":129.245,"l":129.245,"n":7,"o":129.245,"t":"2026-10-22T15:40:00Z","v":400,"vw":129.245},{"c":129.255,"h":129.33,"l":129.25,"n":17,"o":129.33,"t":"2026-10-22T15:45:00Z","v":1867,"vw":129.28},{"c":129.34,"h":129.36,"l":129.32,"n":3,"o":129.36,"t":"2026-10-22T15:50:00Z","v":300,"vw":129.34},{"c":129.47,"h":129.47,"l":129.47,"n":10,"o":129.47,"t":"2026-10-22T16:00:00Z","v":501,"vw":129.47},{"c":129.43,"h":129.465,"l":129.43,"n":10,"o":129.465,"t":"2026-10-22T16:10:00Z","v":713,"vw":129.451},{"c":129.5,"h":129.5,"l":129.5,"n":4,"o":129.5,"t":"2026-10-22T16:15:00Z","v":854,"vw":129.5},{"c":129.56,"h":129.56,"l":129.56,"n":3,"o":129.56,"t":"2026-10-22T16:20:00Z","v":500,"vw":129.56},{"c":129.62,"h":129.62,"l":129.545,"n":8,"o":129.545,"t":"2026-10-22T16:30:00Z","v":490,"vw":129.581735},{"c":129.44,"h":129.495,"l":129.44,"n":12,"o":129.44,"t":"2026-10-22T16:35:00Z","v":609,"vw":129.45375},{"c":129.43,"h":129.47,"l":129.43,"n":13,"o":129.46,"t":"2026-10-22T16:50:00Z","v":809,"vw":129.455253},{"c":129.47,"h":129.47,"l":129.47,"n":13,"o":129.47,"t":"2026-10-22T17:05:00Z","v":563,"vw":129.47},{"c":129.43,"h":129.43,"l":129.425,"n":4,"o":129.425,"t":"2026-10-22T17:10:00Z","v":317,"vw":129.427788},{"c":129.39,"h":129.435,"l":129.39,"n":9,"o":129.435,"t":"2026-10-22T17:15:00Z","v":686,"vw":129.407987},{"c":129.51,"h":129.52,"l":129.44,"n":8,"o":129.44,"t":"2026-10-22T17:25:00Z","v":588,"vw":129.489145},{"c":129.57,"h":129.57,"l":129.53,"n":7,"o":129.5531,"t":"2026-10-22T17:30:00Z","v":1059,"vw":129.552505},{"c":129.64,"h":129.64,"l":129.64,"n":9,"o":129.64,"t":"2026-10-22T17:35:00Z","v":500,"vw":129.64},{"c":129.64,"h":129.64,"l":129.64,"n":9,"o":129.64,"t":"2026-10-22T17:45:00Z","v":500,"vw":129.64},{"c":129.58,"h":129.58,"l":129.58,"n":3,"o":129.58,"t":"2026-10-22T17:50:00Z","v":232,"vw":129.58},{"c":129.4801,"h":129.58,"l":129.4801,"n":20,"o":129.58,"t":"2026-10-22T18:00:00Z","v":1611,"vw":129.52429},{"c":129.6285,"h":129.6285,"l":129.5,"n":9,"o":129.5,"t":"2026-10-22T18:10:00Z","v":2477,"vw":129.541484},{"c":129.75,"h":129.75,"l":129.75,"n":11,"o":129.75,"t":"2026-10-22T18:20:00Z","v":595,"vw":129.75},{"c":129.62,"h":129.68,"l":129.62,"n":21,"o":129.68,"t":"2026-10-22T18:25:00Z","v":1198,"vw":129.648},{"c":129.61,"h":129.61,"l":129.59,"n":11,"o":129.59,"t":"2026-10-22T18:30:00Z","v":500,"vw":129.603333},{"c":129.71,"h":129.72,"l":129.71,"n":5,"o":129.71,"t":"2026-10-22T18:45:00Z","v":500,"vw":129.716},{"c":129.66,"h":129.66,"l":129.66,"n":1,"o":129.66,"t":"2026-10-22T18:50:00Z","v":100,"vw":129.66},{"c":129.74,"h":129.75,"l":129.74,"n":6,"o":129.74,"t":"2026-10-22T18:55:00Z","v":600,"vw":129.744},{"c":129.65,"h":129.65,"l":129.65,"n":3,"o":129.65,"t":"2026-10-22T19:00:00Z","v":239,"vw":129.65},{"c":129.8,"h":129.8,"l":129.8,"n":11,"o":129.8,"t":"2026-10-22T19:05:00Z","v":907,"vw":129.8},{"c":129.745,"h":129.79,"l":129.74,"n":12,"o":129.74,"t":"2026-10-22T19:10:00Z","v":856,"vw":129.762105},{"c":129.84,"h":129.84,"l":129.81,"n":6,"o":129.81,"t":"2026-10-22T19:15:00Z","v":759,"vw":129.825669},{"c":129.77,"h":129.8,"l":129.77,"n":11,"o":129.8,"t":"2026-10-22T19:20:00Z","v":605,"vw":129.7925},{"c":129.82,"h":129.82,"l":129.8,"n":13,"o":129.8,"t":"2026-10-22T19:25:00Z","v":809,"vw":129.813333},{"c":129.82,"h":129.82,"l":129.7733,"n":14,"o":129.8188,"t":"2026-10-22T19:30:00Z","v":1108,"vw":129.799789},{"c":129.765,"h":129.765,"l":129.765,"n":2,"o":129.765,"t":"2026-10-22T19:35:00Z","v":177,"vw":129.765},{"c":129.73,"h":129.785,"l":129.73,"n":17,"o":129.785,"t":"2026-10-22T19:40:00Z","v":1178,"vw":129.760556},{"c":129.76,"h":129.79,"l":129.76,"n":31,"o":129.76,"t":"2026-10-22T19:45:00Z","v":2311,"vw":129.764247},{"c":129.86,"h":129.96,"l":129.85,"n":128,"o":129.85,"t":"2026-10-22T19:50:00Z","v":22538,"vw":129.897755},{"c":130.02,"h":130.03,"l":129.84,"n":278,"o":129.84,"t":"2026-10-22T19:55:00Z","v":28488,"vw":129.933908},{"c":129.91,"h":129.91,"l":129.91,"n":2,"o":129.91,"t":"2026-10-22T20:00:00Z","v":9442,"vw":129.91}],"history":[{"c":114.39,"h":115.07,"l":114.225,"n":981,"o":114.89,"t":"2024-10-21T04:00:00Z","v":146827,"vw":114.442},{"c":114.06,"h":114.1873,"l":113.804,"n":978,"o":113.99,"t":"2024-10-22T04:00:00Z","v":79586,"vw":114.007227},{"c":113.59,"h":113.72,"l":113.31,"n":724,"o":113.48,"t":"2024-10-23T04:00:00Z","v":95082,"vw":113.549375},{"c":113.59,"h":113.84,"l":113.48,"n":993,"o":113.78,"t":"2024-10-24T04:00:00Z","v":55784,"vw":113.664615},{"c":112.93,"h":113.92,"l":112.865,"n":653,"o":113.89,"t":"2024-10-25T04:00:00Z","v":52428,"vw":113.31233},{"c":113.29,"h":113.4757,"l":113.09,"n":628,"o":113.32,"t":"2024-10-28T04:00:00Z","v":91557,"vw":113.32111},{"c":112.78,"h":113.31,"l":112.74,"n":876,"o":113.105,"t":"2024-10-29T04:00:00Z","v":79235,"vw":112.969559},{"c":112.5,"h":112.74,"l":112.38,"n":1501,"o":112.52,"t":"2024-10-30T04:00:00Z","v":157098,"vw":112.48329},{"c":111.84,"h":112.31,"l":111.7201,"n":968,"o":112.04,"t":"2024-10-31T04:00:00Z","v":104866,"vw":112.069105},{"c":112.01,"h":112.52,"l":111.96,"n":1062,"o":112.23,"t":"2024-11-01T04:00:00Z","v":100863,"vw":112.203161},{"c":112.19,"h":112.52,"l":111.9539,"n":852,"o":112.36,"t":"2024-11-04T05:00:00Z","v":84292,"vw":112.197655},{"c":113.26,"h":113.3,"l":112.43,"n":1736,"o":112.47,"t":"2024-11-05T05:00:00Z","v":158646,"vw":112.904732},{"c":113.72,"h":113.93,"l":113.23,"n":1085,"o":113.88,"t":"2024-11-06T05:00:00Z","v":157050,"vw":113.621962},{"c":114.6,"h":114.81,"l":114.26,"n":1105,"o":114.44,"t":"2024-11-07T05:00:00Z","v":107518,"vw":114.548898},{"c":114.7,"h":114.9,"l":114.32,"n":840,"o":114.32,"t":"2024-11-08T05:00:00Z","v":74123,"vw":114.77525},{"c":114.38,"h":114.985,"l":114.38,"n":671,"o":114.61,"t":"2024-11-11T05:00:00Z","v":60963,"vw":114.642515},{"c":113.59,"h":114.14,"l":113.52,"n":773,"o":113.97,"t":"2024-11-12T05:00:00Z","v":63308,"vw":113.768816},{"c":113.56,"h":113.745,"l":113.4,"n":855,"o":113.71,"t":"2024-11-13T05:00:00Z","v":88515,"vw":113.605679},{"c":112.54,"h":113.58,"l":112.54,"n":908,"o":113.54,"t":"2024-11-14T05:00:00Z","v":72052,"vw":112.99983},{"c":111.89,"h":112.66,"l":111.838,"n":1433,"o":112.66,"t":"2024-11-15T05:00:00Z","v":121265,"vw":112.101462},{"c":112.62,"h":112.6899,"l":112.03,"n":1142,"o":112.09,"t":"2024-11-18T05:00:00Z","v":233385,"vw":112.4656},{"c":112.28,"h":112.53,"l":111.85,"n":1195,"o":112.12,"t":"2024-11-19T05:00:00Z","v":174803,"vw":112.077945},{"c":112.7,"h":112.73,"l":112.0229,"n":817,"o":112.18,"t":"2024-11-20T05:00:00Z","v":74913,"vw":112.302884},{"c":113.36,"h":113.47,"l":112.35,"n":1253,"o":112.5,"t":"2024-11-21T05:00:00Z","v":224309,"vw":112.904149},{"c":113.95,"h":114.045,"l":113.64,"n":905,"o":113.67,"t":"2024-11-22T05:00:00Z","v":75414,"vw":113.902286},{"c":114.35,"h":114.64,"l":114.1343,"n":698,"o":114.48,"t":"2024-11-25T05:00:00Z","v":49080,"vw":114.362436},{"c":114.63,"h":114.773,"l":114.085,"n":843,"o":114.27,"t":"2024-11-26T05:00:00Z","v":59126,"vw":114.468814},{"c":115.11,"h":115.4,"l":115.02,"n":910,"o":115.02,"t":"2024-11-27T05:00:00Z","v":79854,"vw":115.240644},{"c":115.42,"h":115.65,"l":115.1,"n":651,"o":115.19,"t":"2024-11-29T05:00:00Z","v":45620,"vw":115.36041},{"c":115.13,"h":115.56,"l":114.845,"n":2188,"o":115.51,"t":"2024-12-02T05:00:00Z","v":825863,"vw":115.146167},{"c":115.24,"h":115.58,"l":115.16,"n":697,"o":115.44,"t":"2024-12-03T05:00:00Z","v":59033,"vw":115.308068},{"c":115.07,"h":115.2194,"l":114.87,"n":882,"o":115.2,"t":"2024-12-04T05:00:00Z","v":68289,"vw":115.025868},{"c":115.275,"h":115.494,"l":115.1601,"n":849,"o":115.29,"t":"2024-12-05T05:00:00Z","v":122194,"vw":115.267711},{"c":114.93,"h":115.635,"l":114.91,"n":801,"o":115.52,"t":"2024-12-06T05:00:00Z","v":58966,"vw":115.104344},{"c":114.74,"h":115.41,"l":114.66,"n":641,"o":115.41,"t":"2024-12-09T05:00:00Z","v":51431,"vw":114.976125},{"c":113.99,"h":114.35,"l":113.72,"n":764,"o":114.35,"t":"2024-12-10T05:00:00Z","v":206381,"vw":113.835852},{"c":113.665,"h":114.2,"l":113.6,"n":732,"o":114.2,"t":"2024-12-11T05:00:00Z","v":69071,"vw":113.815688},{"c":113.55,"h":113.943,"l":113.49,"n":912,"o":113.7,"t":"2024-12-12T05:00:00Z","v":92724,"vw":113.741151},{"c":113.22,"h":113.53,"l":113.16,"n":780,"o":113.53,"t":"2024-12-13T05:00:00Z","v":73029,"vw":113.35317},{"c":112.71,"h":113.315,"l":112.595,"n":1090,"o":113.23,"t":"2024-12-16T05:00:00Z","v":101013,"vw":112.977703},{"c":110.75,"h":111.1,"l":110.59,"n":1987,"o":111.1,"t":"2024-12-17T05:00:00Z","v":225672,"vw":110.778063},{"c":108.6,"h":110.725,"l":108.57,"n":2945,"o":110.61,"t":"2024-12-18T05:00:00Z","v":334290,"vw":109.406481},{"c":108.82,"h":109.44,"l":108.32,"n":2109,"o":109.28,"t":"2024-12-19T05:00:00Z","v":386721,"vw":108.879629},{"c":109.3,"h":109.88,"l":108.43,"n":1524,"o":108.7,"t":"2024-12-20T05:00:00Z","v":249792,"vw":109.174004},{"c":109.475,"h":109.55,"l":108.73,"n":1001,"o":109.15,"t":"2024-12-23T05:00:00Z","v":157635,"vw":109.129165},{"c":110.2,"h":110.23,"l":109.37,"n":761,"o":109.62,"t":"2024-12-24T05:00:00Z","v":90929,"vw":109.955418},{"c":110.29,"h":110.31,"l":109.76,"n":980,"o":109.76,"t":"2024-12-26T05:00:00Z","v":119108,"vw":110.165123},{"c":110,"h":110.35,"l":109.6065,"n":595,"o":109.99,"t":"2024-12-27T05:00:00Z","v":66935,"vw":110.006044},{"c":109.08,"h":109.36,"l":108.69,"n":860,"o":109.3,"t":"2024-12-30T05:00:00Z","v":87032,"vw":109.096599},{"c":109.2,"h":109.42,"l":108.83,"n":1120,"o":109.33,"t":"2024-12-31T05:00:00Z","v":154773,"vw":109.037296},{"c":108.93,"h":109.62,"l":108.615,"n":981,"o":109.43,"t":"2025-01-02T05:00:00Z","v":98971,"vw":109.063126},{"c":109.32,"h":109.57,"l":109,"n":837,"o":109.15,"t":"2025-01-03T05:00:00Z","v":68608,"vw":109.367479},{"c":108.67,"h":109.34,"l":108.56,"n":1008,"o":109.33,"t":"2025-01-06T05:00:00Z","v":81632,"vw":108.872734},{"c":108.6,"h":109.27,"l":108.48,"n":1569,"o":108.92,"t":"2025-01-07T05:00:00Z","v":127295,"vw":108.860902},{"c":108.76,"h":108.83,"l":108.07,"n":764,"o":108.38,"t":"2025-01-08T05:00:00Z","v":90394,"vw":108.512433},{"c":107.24,"h":108.08,"l":107.1897,"n":1222,"o":107.95,"t":"2025-01-10T05:00:00Z","v":128884,"vw":107.405014},{"c":107.69,"h":107.745,"l":106.7577,"n":1917,"o":106.98,"t":"2025-01-13T05:00:00Z","v":146204,"vw":107.466184},{"c":108.14,"h":108.24,"l":107.67,"n":682,"o":107.96,"t":"2025-01-14T05:00:00Z","v":65920,"vw":107.991913},{"c":108.71,"h":109.12,"l":108.44,"n":974,"o":109.09,"t":"2025-01-15T05:00:00Z","v":90481,"vw":108.759796},{"c":109.25,"h":109.31,"l":108.63,"n":865,"o":108.63,"t":"2025-01-16T05:00:00Z","v":142283,"vw":109.07236},{"c":109.42,"h":109.8365,"l":109.41,"n":1067,"o":109.49,"t":"2025-01-17T05:00:00Z","v":132160,"vw":109.634444},{"c":110.5,"h":110.5,"l":109.76,"n":1628,"o":109.76,"t":"2025-01-21T05:00:00Z","v":196994,"vw":110.341039},{"c":110.05,"h":110.35,"l":110.04,"n":1570,"o":110.35,"t":"2025-01-22T05:00:00Z","v":173658,"vw":110.166745},{"c":110.595,"h":110.595,"l":109.9047,"n":920,"o":110.18,"t":"2025-01-23T05:00:00Z","v":78417,"vw":110.255013},{"c":110.76,"h":110.8767,"l":110.49,"n":834,"o":110.49,"t":"2025-01-24T05:00:00Z","v":117378,"vw":110.738957},{"c":112.03,"h":112.03,"l":110.65,"n":1460,"o":110.66,"t":"2025-01-27T05:00:00Z","v":178561,"vw":111.824109},{"c":111.56,"h":112.05,"l":111.45,"n":1288,"o":111.99,"t":"2025-01-28T05:00:00Z","v":110502,"vw":111.671891},{"c":111.62,"h":112.1128,"l":111.575,"n":597,"o":111.86,"t":"2025-01-29T05:00:00Z","v":61455,"vw":111.867636},{"c":112.82,"h":112.97,"l":112.22,"n":885,"o":112.22,"t":"2025-01-30T05:00:00Z","v":83062,"vw":112.718014},{"c":112.11,"h":112.9454,"l":112.05,"n":849,"o":112.78,"t":"2025-01-31T05:00:00Z","v":182916,"vw":112.679866},{"c":112.65,"h":112.8,"l":111.35,"n":1560,"o":111.45,"t":"2025-02-03T05:00:00Z","v":178919,"vw":112.371659},{"c":112.74,"h":112.87,"l":112.3,"n":1482,"o":112.5,"t":"2025-02-04T05:00:00Z","v":177504,"vw":112.699874},{"c":113.49,"h":113.55,"l":112.8139,"n":756,"o":112.91,"t":"2025-02-05T05:00:00Z","v":52917,"vw":113.207763},{"c":113.35,"h":113.62,"l":113.04,"n":918,"o":113.59,"t":"2025-02-06T05:00:00Z","v":109423,"vw":113.338715},{"c":112.92,"h":113.6083,"l":112.82,"n":1213,"o":113.49,"t":"2025-02-07T05:00:00Z","v":123576,"vw":113.185828},{"c":113.39,"h":113.41,"l":113.04,"n":985,"o":113.37,"t":"2025-02-10T05:00:00Z","v":89427,"vw":113.27158},{"c":113.52,"h":113.57,"l":112.9004,"n":1646,"o":113.05,"t":"2025-02-11T05:00:00Z","v":88358,"vw":113.330022},{"c":113.38,"h":113.5699,"l":112.99,"n":1262,"o":113.09,"t":"2025-02-12T05:00:00Z","v":69767,"vw":113.281718},{"c":114.34,"h":114.4,"l":113.42,"n":765,"o":113.5,"t":"2025-02-13T05:00:00Z","v":89177,"vw":114.012393},{"c":113.57,"h":114.3042,"l":113.55,"n":755,"o":114.3,"t":"2025-02-14T05:00:00Z","v":90492,"vw":113.976837},{"c":113.82,"h":113.87,"l":113.4,"n":1356,"o":113.63,"t":"2025-02-18T05:00:00Z","v":1968595,"vw":113.409238},{"c":113.99,"h":114.029,"l":113.46,"n":1434,"o":113.46,"t":"2025-02-19T05:00:00Z","v":2247681,"vw":113.557819},{"c":114.19,"h":114.27,"l":113.68,"n":1153,"o":113.92,"t":"2025-02-20T05:00:00Z","v":677694,"vw":113.809741},{"c":113.87,"h":114.275,"l":113.78,"n":1919,"o":114.17,"t":"2025-02-21T05:00:00Z","v":2820998,"vw":114.046729},{"c":114.17,"h":114.44,"l":113.88,"n":1185,"o":113.92,"t":"2025-02-24T05:00:00Z","v":372068,"vw":114.175098},{"c":115.21,"h":115.25,"l":114.56,"n":996,"o":114.56,"t":"2025-02-25T05:00:00Z","v":83543,"vw":115.045758},{"c":114.48,"h":115.16,"l":114.38,"n":872,"o":115.16,"t":"2025-02-26T05:00:00Z","v":85737,"vw":114.643371},{"c":114.35,"h":114.9,"l":114.01,"n":934,"o":114.37,"t":"2025-02-27T05:00:00Z","v":68690,"vw":114.584995},{"c":115.03,"h":115.1,"l":113.895,"n":1876,"o":114.37,"t":"2025-02-28T05:00:00Z","v":147925,"vw":114.375319},{"c":115.42,"h":116.08,"l":115.01,"n":2077,"o":115.59,"t":"2025-03-03T05:00:00Z","v":228698,"vw":115.629938},{"c":114.56,"h":115.62,"l":114.43,"n":2894,"o":115.37,"t":"2025-03-04T05:00:00Z","v":212438,"vw":114.925153},{"c":115.53,"h":115.71,"l":114.64,"n":1323,"o":114.87,"t":"2025-03-05T05:00:00Z","v":125005,"vw":115.237136},{"c":115.02,"h":115.4,"l":114.5949,"n":1388,"o":114.98,"t":"2025-03-06T05:00:00Z","v":218875,"vw":114.977079},{"c":115.89,"h":116.1,"l":114.88,"n":1145,"o":114.89,"t":"2025-03-07T05:00:00Z","v":74330,"vw":115.634553},{"c":115.24,"h":116.4158,"l":114.765,"n":1623,"o":115.1,"t":"2025-03-10T04:00:00Z","v":159332,"vw":115.484204},{"c":114.14,"h":115.39,"l":113.885,"n":1355,"o":115.39,"t":"2025-03-11T04:00:00Z","v":143507,"vw":114.303148},{"c":113.54,"h":114.13,"l":113.05,"n":2091,"o":114.13,"t":"2025-03-12T04:00:00Z","v":282827,"vw":113.664132},{"c":113.65,"h":114.09,"l":113.42,"n":982,"o":113.42,"t":"2025-03-13T04:00:00Z","v":75335,"vw":113.687626},{"c":114.61,"h":114.66,"l":113.7,"n":1019,"o":113.92,"t":"2025-03-14T04:00:00Z","v":264532,"vw":114.368836},{"c":115.92,"h":116.07,"l":114.57,"n":2771,"o":114.57,"t":"2025-03-17T04:00:00Z","v":212529,"vw":115.720645},{"c":115.66,"h":115.83,"l":115.3,"n":3145,"o":115.72,"t":"2025-03-18T04:00:00Z","v":322348,"vw":115.635658},{"c":115.74,"h":115.92,"l":115.065,"n":2829,"o":115.65,"t":"2025-03-19T04:00:00Z","v":399070,"vw":115.62145},{"c":115.34,"h":115.55,"l":114.91,"n":4366,"o":115.18,"t":"2025-03-20T04:00:00Z","v":459388,"vw":115.315263},{"c":115.02,"h":115.3035,"l":114.81,"n":929,"o":114.93,"t":"2025-03-21T04:00:00Z","v":106344,"vw":115.031191},{"c":115.53,"h":115.79,"l":115.2261,"n":1041,"o":115.37,"t":"2025-03-24T04:00:00Z","v":69782,"vw":115.458682},{"c":115.48,"h":115.83,"l":115.08,"n":887,"o":115.83,"t":"2025-03-25T04:00:00Z","v":73798,"vw":115.481752},{"c":115.645,"h":115.98,"l":115.31,"n":1580,"o":115.31,"t":"2025-03-26T04:00:00Z","v":153236,"vw":115.837815},{"c":116.365,"h":116.52,"l":115.79,"n":2400,"o":115.8,"t":"2025-03-27T04:00:00Z","v":302048,"vw":116.293377},{"c":115.685,"h":116.4,"l":115.575,"n":2475,"o":116.23,"t":"2025-03-28T04:00:00Z","v":176288,"vw":115.824166},{"c":116.37,"h":116.68,"l":115.09,"n":1309,"o":115.09,"t":"2025-03-31T04:00:00Z","v":225368,"vw":115.958437},{"c":116.36,"h":116.65,"l":115.8,"n":1324,"o":116.47,"t":"2025-04-01T04:00:00Z","v":179614,"vw":116.282083},{"c":116.405,"h":116.47,"l":115.68,"n":1618,"o":115.92,"t":"2025-04-02T04:00:00Z","v":195227,"vw":116.084803},{"c":116.23,"h":117.13,"l":115.42,"n":1993,"o":115.42,"t":"2025-04-03T04:00:00Z","v":191935,"vw":116.37297},{"c":110.46,"h":115.03,"l":110.42,"n":3820,"o":114.74,"t":"2025-04-04T04:00:00Z","v":389779,"vw":111.843433},{"c":107.95,"h":111.14,"l":104.94,"n":5598,"o":107.9,"t":"2025-04-07T04:00:00Z","v":1134167,"vw":107.996018},{"c":107.61,"h":110.7,"l":106.67,"n":4712,"o":110.7,"t":"2025-04-08T04:00:00Z","v":762276,"vw":107.920864},{"c":112.08,"h":112.27,"l":106.77,"n":6126,"o":107.3,"t":"2025-04-09T04:00:00Z","v":336622,"vw":109.608621},{"c":111.73,"h":112.48,"l":109.58,"n":5769,"o":111.13,"t":"2025-04-10T04:00:00Z","v":479495,"vw":111.481938},{"c":113.57,"h":113.78,"l":111.635,"n":1819,"o":111.74,"t":"2025-04-11T04:00:00Z","v":122244,"vw":112.762239},{"c":114.83,"h":115.21,"l":113.9284,"n":1846,"o":114.56,"t":"2025-04-14T04:00:00Z","v":137757,"vw":114.674837},{"c":114.72,"h":115.3096,"l":114.65,"n":1145,"o":114.95,"t":"2025-04-15T04:00:00Z","v":166578,"vw":114.804698},{"c":114.01,"h":115.32,"l":113.69,"n":1602,"o":114.88,"t":"2025-04-16T04:00:00Z","v":180427,"vw":114.493053},{"c":114.35,"h":115.16,"l":114.07,"n":1826,"o":114.33,"t":"2025-04-17T04:00:00Z","v":184302,"vw":114.614636},{"c":113.25,"h":114.68,"l":112.54,"n":1779,"o":114.51,"t":"2025-04-21T04:00:00Z","v":127024,"vw":113.542341},{"c":115.14,"h":115.4,"l":113.9514,"n":1212,"o":114.16,"t":"2025-04-22T04:00:00Z","v":98773,"vw":114.834203},{"c":115.18,"h":116,"l":114.66,"n":4861,"o":115.75,"t":"2025-04-23T04:00:00Z","v":448621,"vw":115.20165},{"c":115.36,"h":115.43,"l":114.56,"n":960,"o":115.18,"t":"2025-04-24T04:00:00Z","v":87418,"vw":115.181424},{"c":114.72,"h":114.88,"l":113.95,"n":868,"o":114.86,"t":"2025-04-25T04:00:00Z","v":64505,"vw":114.364089},{"c":115.68,"h":115.74,"l":115.01,"n":2806,"o":115.165,"t":"2025-04-28T04:00:00Z","v":334233,"vw":115.361359},{"c":116.29,"h":116.77,"l":115.34,"n":2461,"o":115.58,"t":"2025-04-29T04:00:00Z","v":215157,"vw":116.110614},{"c":116.93,"h":117.24,"l":115.51,"n":3797,"o":116.23,"t":"2025-04-30T04:00:00Z","v":468570,"vw":116.398523},{"c":116.15,"h":116.935,"l":116.08,"n":2195,"o":116.77,"t":"2025-05-01T04:00:00Z","v":151079,"vw":116.585347},{"c":117.73,"h":117.83,"l":117.32,"n":1202,"o":117.83,"t":"2025-05-02T04:00:00Z","v":130641,"vw":117.650463},{"c":118.07,"h":118.3098,"l":117.68,"n":943,"o":117.96,"t":"2025-05-05T04:00:00Z","v":64462,"vw":118.018452},{"c":117.8,"h":118.18,"l":117.475,"n":1294,"o":117.82,"t":"2025-05-06T04:00:00Z","v":130130,"vw":117.876195},{"c":117.76,"h":118.12,"l":117.03,"n":3060,"o":117.6,"t":"2025-05-07T04:00:00Z","v":249801,"vw":117.796962},{"c":116.86,"h":117.8,"l":116.78,"n":743,"o":117.71,"t":"2025-05-08T04:00:00Z","v":59287,"vw":117.194331},{"c":117.01,"h":117.6,"l":116.93,"n":681,"o":117.59,"t":"2025-05-09T04:00:00Z","v":51854,"vw":117.142661},{"c":117.3,"h":117.49,"l":116.52,"n":2177,"o":117.49,"t":"2025-05-12T04:00:00Z","v":167527,"vw":116.901096},{"c":116.14,"h":116.79,"l":115.825,"n":1476,"o":116.74,"t":"2025-05-13T04:00:00Z","v":116425,"vw":116.5019},{"c":115.84,"h":116.65,"l":115.71,"n":1171,"o":116.61,"t":"2025-05-14T04:00:00Z","v":94725,"vw":116.004445},{"c":117.59,"h":117.76,"l":116.08,"n":1593,"o":116.08,"t":"2025-05-15T04:00:00Z","v":284978,"vw":117.361471},{"c":118.33,"h":118.38,"l":117.43,"n":2653,"o":117.51,"t":"2025-05-16T04:00:00Z","v":243461,"vw":117.93241},{"c":119.09,"h":119.09,"l":118.22,"n":1276,"o":118.22,"t":"2025-05-19T04:00:00Z","v":80852,"vw":118.713338},{"c":119.02,"h":119.11,"l":118.79,"n":891,"o":118.91,"t":"2025-05-20T04:00:00Z","v":106584,"vw":118.97553},{"c":118.06,"h":118.98,"l":118.06,"n":1507,"o":118.83,"t":"2025-05-21T04:00:00Z","v":176012,"vw":118.430231},{"c":117.78,"h":118.12,"l":117.415,"n":1025,"o":118,"t":"2025-05-22T04:00:00Z","v":84401,"vw":117.870087},{"c":118.01,"h":118.15,"l":117.29,"n":5213,"o":117.49,"t":"2025-05-23T04:00:00Z","v":1006268,"vw":117.978457},{"c":118.68,"h":118.68,"l":118.2,"n":2027,"o":118.39,"t":"2025-05-27T04:00:00Z","v":178876,"vw":118.421576},{"c":117.8,"h":118.445,"l":117.535,"n":1828,"o":118.26,"t":"2025-05-28T04:00:00Z","v":243000,"vw":117.924287},{"c":118.04,"h":118.12,"l":117.38,"n":910,"o":117.79,"t":"2025-05-29T04:00:00Z","v":73239,"vw":117.7869},{"c":118.34,"h":118.63,"l":117.71,"n":2311,"o":117.74,"t":"2025-05-30T04:00:00Z","v":314914,"vw":118.162711},{"c":118.75,"h":118.8,"l":116.7288,"n":1488,"o":118.25,"t":"2025-06-02T04:00:00Z","v":126187,"vw":118.270837},{"c":118.44,"h":118.572,"l":117.92,"n":970,"o":118.52,"t":"2025-06-03T04:00:00Z","v":108397,"vw":118.383823},{"c":118.28,"h":118.79,"l":118.26,"n":842,"o":118.63,"t":"2025-06-04T04:00:00Z","v":84490,"vw":118.388675},{"c":118.04,"h":118.47,"l":117.85,"n":1110,"o":118.47,"t":"2025-06-05T04:00:00Z","v":60063,"vw":118.147513},{"c":118.62,"h":118.675,"l":118.23,"n":793,"o":118.42,"t":"2025-06-06T04:00:00Z","v":106831,"vw":118.482226},{"c":118.25,"h":118.62,"l":117.8014,"n":683,"o":118.62,"t":"2025-06-09T04:00:00Z","v":49628,"vw":118.215277},{"c":118.38,"h":118.51,"l":118.128,"n":1228,"o":118.38,"t":"2025-06-10T04:00:00Z","v":84963,"vw":118.311004},{"c":118.21,"h":118.53,"l":118.05,"n":852,"o":118.49,"t":"2025-06-11T04:00:00Z","v":63261,"vw":118.289273},{"c":119.025,"h":119.03,"l":118.355,"n":1181,"o":118.355,"t":"2025-06-12T04:00:00Z","v":76921,"vw":118.666474},{"c":118.18,"h":118.8011,"l":117.99,"n":3120,"o":118.42,"t":"2025-06-13T04:00:00Z","v":642948,"vw":118.180533},{"c":117.13,"h":117.8422,"l":116.98,"n":1603,"o":117.48,"t":"2025-06-16T04:00:00Z","v":191297,"vw":117.182269},{"c":116.25,"h":116.8,"l":116.16,"n":2331,"o":116.74,"t":"2025-06-17T04:00:00Z","v":246426,"vw":116.453588},{"c":116.1,"h":116.58,"l":116.03,"n":1847,"o":116.48,"t":"2025-06-18T04:00:00Z","v":241724,"vw":116.305232},{"c":115.95,"h":116.39,"l":115.8,"n":1780,"o":116.29,"t":"2025-06-20T04:00:00Z","v":163176,"vw":116.110755},{"c":116.92,"h":116.925,"l":115.93,"n":1471,"o":115.94,"t":"2025-06-23T04:00:00Z","v":145669,"vw":116.434884},{"c":117.7,"h":117.89,"l":117.05,"n":1149,"o":117.35,"t":"2025-06-24T04:00:00Z","v":114392,"vw":117.503509},{"c":116.94,"h":117.46,"l":116.85,"n":1208,"o":117.44,"t":"2025-06-25T04:00:00Z","v":116913,"vw":117.048565},{"c":117.42,"h":117.505,"l":117.2,"n":1025,"o":117.3,"t":"2025-06-26T04:00:00Z","v":74310,"vw":117.364316},{"c":117.74,"h":118.14,"l":117.32,"n":1492,"o":117.59,"t":"2025-06-27T04:00:00Z","v":243150,"vw":117.766519},{"c":118.57,"h":118.63,"l":117.7419,"n":1164,"o":117.83,"t":"2025-06-30T04:00:00Z","v":100889,"vw":118.201511},{"c":118.95,"h":119.2119,"l":118.43,"n":1505,"o":118.43,"t":"2025-07-01T04:00:00Z","v":91065,"vw":118.942355},{"c":118.34,"h":118.95,"l":118,"n":1224,"o":118.87,"t":"2025-07-02T04:00:00Z","v":97723,"vw":118.303608},{"c":118.82,"h":118.9,"l":118.35,"n":1205,"o":118.37,"t":"2025-07-03T04:00:00Z","v":126610,"vw":118.824082},{"c":118.25,"h":118.71,"l":117.91,"n":2323,"o":118.58,"t":"2025-07-07T04:00:00Z","v":202747,"vw":118.226473},{"c":117.87,"h":118.15,"l":117.745,"n":2235,"o":118.15,"t":"2025-07-08T04:00:00Z","v":286144,"vw":117.92387},{"c":118.12,"h":118.22,"l":117.59,"n":3373,"o":118.04,"t":"2025-07-09T04:00:00Z","v":473794,"vw":117.899094},{"c":117.95,"h":118.14,"l":117.62,"n":2272,"o":117.87,"t":"2025-07-10T04:00:00Z","v":196552,"vw":117.965172},{"c":117.13,"h":117.61,"l":116.995,"n":2008,"o":117.61,"t":"2025-07-11T04:00:00Z","v":206980,"vw":117.230923},{"c":117.64,"h":117.675,"l":117.02,"n":1992,"o":117.13,"t":"2025-07-14T04:00:00Z","v":134667,"vw":117.467897},{"c":116.44,"h":117.44,"l":116.44,"n":1385,"o":117.41,"t":"2025-07-15T04:00:00Z","v":141536,"vw":116.702628},{"c":117.24,"h":117.31,"l":116.61,"n":1458,"o":116.72,"t":"2025-07-16T04:00:00Z","v":144378,"vw":116.909682},{"c":117.47,"h":117.52,"l":116.86,"n":1186,"o":117.13,"t":"2025-07-17T04:00:00Z","v":107763,"vw":117.282583},{"c":117.08,"h":117.7,"l":117.06,"n":1309,"o":117.33,"t":"2025-07-18T04:00:00Z","v":114540,"vw":117.372675},{"c":117.39,"h":117.83,"l":117.25,"n":1335,"o":117.415,"t":"2025-07-21T04:00:00Z","v":125708,"vw":117.460659},{"c":118.24,"h":118.3617,"l":117.52,"n":1327,"o":117.55,"t":"2025-07-22T04:00:00Z","v":102297,"vw":118.134402},{"c":118.86,"h":118.89,"l":118.39,"n":1656,"o":118.77,"t":"2025-07-23T04:00:00Z","v":120898,"vw":118.672843},{"c":118.59,"h":119.01,"l":118.56,"n":1521,"o":118.74,"t":"2025-07-24T04:00:00Z","v":119438,"vw":118.756978},{"c":118.6,"h":118.72,"l":118.35,"n":738,"o":118.45,"t":"2025-07-25T04:00:00Z","v":80226,"vw":118.542838},{"c":117.28,"h":118.05,"l":117.21,"n":1035,"o":118.05,"t":"2025-07-28T04:00:00Z","v":82326,"vw":117.429315},{"c":117.61,"h":117.83,"l":117.3,"n":1201,"o":117.36,"t":"2025-07-29T04:00:00Z","v":108979,"vw":117.631757},{"c":117.21,"h":117.76,"l":116.86,"n":1538,"o":117.58,"t":"2025-07-30T04:00:00Z","v":338041,"vw":117.282856},{"c":116.29,"h":117.1699,"l":116.13,"n":1756,"o":116.86,"t":"2025-07-31T04:00:00Z","v":394119,"vw":116.5228},{"c":116.79,"h":116.96,"l":116.4,"n":1402,"o":116.71,"t":"2025-08-01T04:00:00Z","v":106552,"vw":116.682617},{"c":117.9,"h":117.92,"l":117.22,"n":677,"o":117.22,"t":"2025-08-04T04:00:00Z","v":66911,"vw":117.591107},{"c":117.6,"h":118.05,"l":117.56,"n":1712,"o":117.88,"t":"2025-08-05T04:00:00Z","v":146269,"vw":117.702685},{"c":117.99,"h":118.1683,"l":117.448,"n":723,"o":117.76,"t":"2025-08-06T04:00:00Z","v":61790,"vw":117.980727},{"c":118.03,"h":118.4,"l":117.52,"n":1428,"o":118.35,"t":"2025-08-07T04:00:00Z","v":72908,"vw":117.921511},{"c":118.31,"h":118.41,"l":118.1133,"n":720,"o":118.17,"t":"2025-08-08T04:00:00Z","v":41966,"vw":118.297084},{"c":118.15,"h":118.52,"l":117.9936,"n":1186,"o":118.295,"t":"2025-08-11T04:00:00Z","v":92014,"vw":118.178199},{"c":118.64,"h":118.64,"l":118.17,"n":965,"o":118.38,"t":"2025-08-12T04:00:00Z","v":72066,"vw":118.511242},{"c":119.46,"h":119.48,"l":118.87,"n":1489,"o":118.87,"t":"2025-08-13T04:00:00Z","v":121409,"vw":119.350441},{"c":118.78,"h":119.08,"l":118.64,"n":955,"o":119,"t":"2025-08-14T04:00:00Z","v":66417,"vw":118.873054},{"c":119.14,"h":119.385,"l":118.955,"n":904,"o":119.14,"t":"2025-08-15T04:00:00Z","v":88549,"vw":119.166179},{"c":119.3,"h":119.51,"l":119.2,"n":768,"o":119.3,"t":"2025-08-18T04:00:00Z","v":50810,"vw":119.31867},{"c":119.87,"h":120.02,"l":119.4085,"n":861,"o":119.41,"t":"2025-08-19T04:00:00Z","v":86749,"vw":119.827017},{"c":120.57,"h":120.92,"l":120.17,"n":1161,"o":120.17,"t":"2025-08-20T04:00:00Z","v":73705,"vw":120.572917},{"c":120.08,"h":120.34,"l":119.93,"n":1463,"o":120.14,"t":"2025-08-21T04:00:00Z","v":130096,"vw":120.14246},{"c":120.61,"h":121.06,"l":120.34,"n":708,"o":120.34,"t":"2025-08-22T04:00:00Z","v":39862,"vw":120.612212},{"c":119.29,"h":120.16,"l":119.27,"n":1015,"o":120.09,"t":"2025-08-25T04:00:00Z","v":199512,"vw":119.494934},{"c":119.15,"h":119.2669,"l":118.89,"n":1208,"o":119.15,"t":"2025-08-26T04:00:00Z","v":218036,"vw":119.05915},{"c":119.16,"h":119.35,"l":118.835,"n":1188,"o":118.845,"t":"2025-08-27T04:00:00Z","v":103833,"vw":119.122939},{"c":119.25,"h":119.33,"l":118.94,"n":915,"o":119.33,"t":"2025-08-28T04:00:00Z","v":78192,"vw":119.213515},{"c":119.41,"h":119.42,"l":118.92,"n":1030,"o":118.92,"t":"2025-08-29T04:00:00Z","v":100573,"vw":119.223977},{"c":119.41,"h":119.5999,"l":119.08,"n":1409,"o":119.19,"t":"2025-09-02T04:00:00Z","v":98788,"vw":119.31802},{"c":119.3,"h":119.325,"l":118.81,"n":1127,"o":119.13,"t":"2025-09-03T04:00:00Z","v":114620,"vw":119.1592},{"c":119.58,"h":119.6,"l":119.24,"n":828,"o":119.4,"t":"2025-09-04T04:00:00Z","v":63289,"vw":119.484641},{"c":119.66,"h":120.1918,"l":119.35,"n":1322,"o":119.86,"t":"2025-09-05T04:00:00Z","v":75169,"vw":119.683087},{"c":119.8,"h":119.845,"l":119.18,"n":985,"o":119.61,"t":"2025-09-08T04:00:00Z","v":69201,"vw":119.611601},{"c":119.79,"h":119.92,"l":119.56,"n":1627,"o":119.82,"t":"2025-09-09T04:00:00Z","v":151297,"vw":119.822115},{"c":119.57,"h":119.9925,"l":119.39,"n":1103,"o":119.885,"t":"2025-09-10T04:00:00Z","v":182613,"vw":119.528703},{"c":120.92,"h":120.99,"l":119.89,"n":1190,"o":119.89,"t":"2025-09-11T04:00:00Z","v":112899,"vw":120.776341},{"c":120.1,"h":120.63,"l":120.06,"n":792,"o":120.55,"t":"2025-09-12T04:00:00Z","v":55431,"vw":120.325923},{"c":119.72,"h":120.34,"l":119.7,"n":1143,"o":120.34,"t":"2025-09-15T04:00:00Z","v":117154,"vw":119.937294},{"c":119.57,"h":119.865,"l":119.511,"n":605,"o":119.8,"t":"2025-09-16T04:00:00Z","v":48438,"vw":119.642897},{"c":119.88,"h":120.69,"l":119.72,"n":1325,"o":119.82,"t":"2025-09-17T04:00:00Z","v":149909,"vw":120.042235},{"c":119.53,"h":119.79,"l":119.45,"n":1156,"o":119.49,"t":"2025-09-18T04:00:00Z","v":144013,"vw":119.609502},{"c":119.51,"h":119.72,"l":119.38,"n":1025,"o":119.64,"t":"2025-09-19T04:00:00Z","v":72661,"vw":119.567785},{"c":119.3,"h":119.498,"l":119.0901,"n":1389,"o":119.29,"t":"2025-09-22T04:00:00Z","v":68566,"vw":119.299389},{"c":119.43,"h":119.745,"l":119.18,"n":1295,"o":119.26,"t":"2025-09-23T04:00:00Z","v":478200,"vw":119.313841},{"c":119.3,"h":119.4647,"l":119.21,"n":1069,"o":119.265,"t":"2025-09-24T04:00:00Z","v":76752,"vw":119.350361},{"c":118.35,"h":119.24,"l":118.21,"n":1297,"o":119.06,"t":"2025-09-25T04:00:00Z","v":102545,"vw":118.682354},{"c":119.19,"h":119.28,"l":118.55,"n":724,"o":118.57,"t":"2025-09-26T04:00:00Z","v":58600,"vw":119.023151},{"c":119.47,"h":119.57,"l":119.195,"n":934,"o":119.36,"t":"2025-09-29T04:00:00Z","v":97047,"vw":119.420698},{"c":119.92,"h":120.05,"l":119.29,"n":854,"o":119.29,"t":"2025-09-30T04:00:00Z","v":116849,"vw":119.865429},{"c":119.92,"h":120.21,"l":119.48,"n":1361,"o":120,"t":"2025-10-01T04:00:00Z","v":143309,"vw":119.930569},{"c":119.64,"h":119.73,"l":119.38,"n":1103,"o":119.71,"t":"2025-10-02T04:00:00Z","v":155020,"vw":119.562994},{"c":120.07,"h":120.4518,"l":119.78,"n":1044,"o":119.84,"t":"2025-10-03T04:00:00Z","v":107384,"vw":120.248532},{"c":119.97,"h":120.08,"l":119.86,"n":712,"o":120.02,"t":"2025-10-06T04:00:00Z","v":61864,"vw":119.970267},{"c":120.005,"h":120.18,"l":119.72,"n":746,"o":120.02,"t":"2025-10-07T04:00:00Z","v":50252,"vw":119.911734},{"c":120.03,"h":120.23,"l":119.74,"n":936,"o":120.07,"t":"2025-10-08T04:00:00Z","v":86081,"vw":119.973745},{"c":119.67,"h":120.425,"l":119.54,"n":1087,"o":120.35,"t":"2025-10-09T04:00:00Z","v":105004,"vw":119.843014},{"c":118.6,"h":119.9811,"l":118.4,"n":1855,"o":119.76,"t":"2025-10-10T04:00:00Z","v":205606,"vw":119.069644},{"c":118.96,"h":119.235,"l":118.82,"n":1090,"o":118.98,"t":"2025-10-13T04:00:00Z","v":100088,"vw":118.993218},{"c":119.8,"h":120,"l":118.92,"n":842,"o":118.92,"t":"2025-10-14T04:00:00Z","v":80888,"vw":119.478679},{"c":119.72,"h":120.27,"l":119.17,"n":942,"o":119.94,"t":"2025-10-15T04:00:00Z","v":69193,"vw":119.708159},{"c":119.12,"h":119.96,"l":119.01,"n":1017,"o":119.94,"t":"2025-10-16T04:00:00Z","v":73529,"vw":119.523241},{"c":120.15,"h":120.18,"l":119.27,"n":875,"o":119.32,"t":"2025-10-17T04:00:00Z","v":95642,"vw":119.912237},{"c":120.6,"h":120.65,"l":120.21,"n":933,"o":120.29,"t":"2025-10-20T04:00:00Z","v":71209,"vw":120.442354},{"c":120.35,"h":120.65,"l":120.18,"n":868,"o":120.36,"t":"2025-10-21T04:00:00Z","v":71942,"vw":120.432482},{"c":120.77,"h":121.085,"l":120.31,"n":2428,"o":120.57,"t":"2025-10-22T04:00:00Z","v":586763,"vw":120.789118},{"c":120.26,"h":120.54,"l":119.86,"n":2202,"o":120.54,"t":"2025-10-23T04:00:00Z","v":625511,"vw":120.294499},{"c":120.26,"h":120.56,"l":120.2401,"n":1438,"o":120.53,"t":"2025-10-24T04:00:00Z","v":114192,"vw":120.345386},{"c":120.72,"h":120.74,"l":120.251,"n":982,"o":120.48,"t":"2025-10-27T04:00:00Z","v":91002,"vw":120.565187},{"c":119.97,"h":120.5,"l":119.91,"n":1016,"o":120.46,"t":"2025-10-28T04:00:00Z","v":157713,"vw":120.166989},{"c":118.52,"h":119.71,"l":118.28,"n":1969,"o":119.695,"t":"2025-10-29T04:00:00Z","v":184215,"vw":118.888698},{"c":118.54,"h":119.04,"l":118.23,"n":1658,"o":118.25,"t":"2025-10-30T04:00:00Z","v":140836,"vw":118.613576},{"c":118.17,"h":118.37,"l":117.87,"n":1884,"o":118.1,"t":"2025-10-31T04:00:00Z","v":178674,"vw":118.162367},{"c":117.88,"h":118.14,"l":117.2,"n":1250,"o":118.14,"t":"2025-11-03T05:00:00Z","v":117428,"vw":117.671138},{"c":117.88,"h":117.96,"l":117.51,"n":768,"o":117.54,"t":"2025-11-04T05:00:00Z","v":92334,"vw":117.82417},{"c":118.22,"h":118.42,"l":117.94,"n":1152,"o":117.94,"t":"2025-11-05T05:00:00Z","v":109202,"vw":118.248483},{"c":118.01,"h":118.24,"l":117.75,"n":1292,"o":118.05,"t":"2025-11-06T05:00:00Z","v":155896,"vw":117.977649},{"c":118.72,"h":118.76,"l":118.05,"n":1087,"o":118.13,"t":"2025-11-07T05:00:00Z","v":130189,"vw":118.578395},{"c":119.24,"h":119.26,"l":118.47,"n":1244,"o":118.83,"t":"2025-11-10T05:00:00Z","v":128836,"vw":118.923322},{"c":120.26,"h":120.475,"l":119.37,"n":681,"o":119.37,"t":"2025-11-11T05:00:00Z","v":54007,"vw":120.095351},{"c":120.59,"h":120.77,"l":120.32,"n":648,"o":120.32,"t":"2025-11-12T05:00:00Z","v":54052,"vw":120.624743},{"c":120.19,"h":120.82,"l":120.085,"n":631,"o":120.57,"t":"2025-11-13T05:00:00Z","v":48742,"vw":120.473289},{"c":120.45,"h":120.7,"l":119.91,"n":1108,"o":120.26,"t":"2025-11-14T05:00:00Z","v":110147,"vw":120.416225},{"c":119.81,"h":120.59,"l":119.68,"n":647,"o":120.3368,"t":"2025-11-17T05:00:00Z","v":64370,"vw":120.228751},{"c":119.6,"h":119.845,"l":119.27,"n":865,"o":119.53,"t":"2025-11-18T05:00:00Z","v":74231,"vw":119.645732},{"c":119.18,"h":119.57,"l":118.89,"n":943,"o":119.55,"t":"2025-11-19T05:00:00Z","v":63983,"vw":119.199045},{"c":118.59,"h":119.64,"l":118.5,"n":847,"o":119.45,"t":"2025-11-20T05:00:00Z","v":57232,"vw":119.152995},{"c":119.8,"h":120.25,"l":118.94,"n":1255,"o":118.96,"t":"2025-11-21T05:00:00Z","v":114096,"vw":119.550206},{"c":119.61,"h":119.91,"l":119.39,"n":1109,"o":119.84,"t":"2025-11-24T05:00:00Z","v":112058,"vw":119.676494},{"c":120.65,"h":120.7,"l":119.78,"n":1150,"o":119.83,"t":"2025-11-25T05:00:00Z","v":131463,"vw":120.322377},{"c":121.02,"h":121.23,"l":120.68,"n":1027,"o":120.69,"t":"2025-11-26T05:00:00Z","v":97618,"vw":121.041372},{"c":121.11,"h":121.2,"l":120.7,"n":921,"o":120.7,"t":"2025-11-28T05:00:00Z","v":144475,"vw":121.076256},{"c":120.23,"h":120.92,"l":120.09,"n":1064,"o":120.82,"t":"2025-12-01T05:00:00Z","v":108955,"vw":120.384983},{"c":119.96,"h":120.38,"l":119.69,"n":1103,"o":120.38,"t":"2025-12-02T05:00:00Z","v":106450,"vw":119.929889},{"c":119.81,"h":120.17,"l":119.76,"n":696,"o":119.81,"t":"2025-12-03T05:00:00Z","v":46517,"vw":119.933988},{"c":120.05,"h":120.32,"l":119.8394,"n":644,"o":120.22,"t":"2025-12-04T05:00:00Z","v":78447,"vw":120.060883},{"c":119.945,"h":120.22,"l":119.86,"n":614,"o":119.99,"t":"2025-12-05T05:00:00Z","v":72299,"vw":119.982235},{"c":118.98,"h":119.9,"l":118.95,"n":852,"o":119.9,"t":"2025-12-08T05:00:00Z","v":69733,"vw":119.239428},{"c":118.795,"h":119.49,"l":118.72,"n":850,"o":119.17,"t":"2025-12-09T05:00:00Z","v":89995,"vw":118.987017},{"c":119.23,"h":119.381,"l":118.6873,"n":829,"o":118.85,"t":"2025-12-10T05:00:00Z","v":71732,"vw":119.04669},{"c":119.98,"h":120.1099,"l":119.29,"n":1324,"o":119.29,"t":"2025-12-11T05:00:00Z","v":138416,"vw":119.891138},{"c":119.96,"h":120.22,"l":119.6775,"n":615,"o":120,"t":"2025-12-12T05:00:00Z","v":54886,"vw":119.920385},{"c":120.46,"h":120.52,"l":120.034,"n":1022,"o":120.39,"t":"2025-12-15T05:00:00Z","v":166416,"vw":120.339045},{"c":118.27,"h":119.04,"l":118.11,"n":931,"o":118.92,"t":"2025-12-16T05:00:00Z","v":70930,"vw":118.415627},{"c":118.14,"h":118.73,"l":118.11,"n":2264,"o":118.255,"t":"2025-12-17T05:00:00Z","v":256311,"vw":118.320547},{"c":118.38,"h":118.925,"l":118.2985,"n":1237,"o":118.6,"t":"2025-12-18T05:00:00Z","v":200072,"vw":118.50378},{"c":118.67,"h":118.985,"l":118.41,"n":1205,"o":118.51,"t":"2025-12-19T05:00:00Z","v":153051,"vw":118.759006},{"c":118.92,"h":118.98,"l":118.43,"n":855,"o":118.54,"t":"2025-12-22T05:00:00Z","v":348634,"vw":118.898203},{"c":119.285,"h":119.32,"l":119.01,"n":924,"o":119.02,"t":"2025-12-23T05:00:00Z","v":104234,"vw":119.196716},{"c":119.52,"h":119.58,"l":119.24,"n":351,"o":119.24,"t":"2025-12-24T05:00:00Z","v":25851,"vw":119.484325},{"c":119.615,"h":119.67,"l":119.35,"n":631,"o":119.45,"t":"2025-12-26T05:00:00Z","v":72140,"vw":119.62692},{"c":119.49,"h":119.57,"l":119.29,"n":711,"o":119.36,"t":"2025-12-29T05:00:00Z","v":75283,"vw":119.415294},{"c":119.31,"h":119.54,"l":119.22,"n":1687,"o":119.54,"t":"2025-12-30T05:00:00Z","v":618546,"vw":119.318161},{"c":118.75,"h":119.18,"l":118.67,"n":637,"o":119.1,"t":"2025-12-31T05:00:00Z","v":165656,"vw":119.022985},{"c":118.68,"h":119.02,"l":118.265,"n":1180,"o":119.02,"t":"2026-01-02T05:00:00Z","v":118622,"vw":118.520453},{"c":118.9,"h":118.92,"l":118.18,"n":984,"o":118.43,"t":"2026-01-05T05:00:00Z","v":121843,"vw":118.556921},{"c":119.25,"h":119.43,"l":118.81,"n":1329,"o":118.86,"t":"2026-01-06T05:00:00Z","v":105844,"vw":119.24497},{"c":118.84,"h":119.54,"l":118.71,"n":1876,"o":119.37,"t":"2026-01-07T05:00:00Z","v":139593,"vw":118.948507},{"c":119.39,"h":119.63,"l":118.79,"n":1252,"o":118.86,"t":"2026-01-08T05:00:00Z","v":151579,"vw":119.418905},{"c":119.47,"h":119.74,"l":119.42,"n":1020,"o":119.49,"t":"2026-01-09T05:00:00Z","v":102712,"vw":119.530271},{"c":120.1,"h":120.16,"l":119.46,"n":893,"o":119.71,"t":"2026-01-12T05:00:00Z","v":76004,"vw":119.958935},{"c":119.41,"h":119.92,"l":119.19,"n":1088,"o":119.86,"t":"2026-01-13T05:00:00Z","v":97271,"vw":119.462309},{"c":120.02,"h":120.02,"l":119.41,"n":1143,"o":119.41,"t":"2026-01-14T05:00:00Z","v":80788,"vw":119.820207},{"c":119.87,"h":120.0938,"l":119.76,"n":651,"o":119.995,"t":"2026-01-15T05:00:00Z","v":67886,"vw":119.95305},{"c":119.75,"h":119.83,"l":119.37,"n":1057,"o":119.66,"t":"2026-01-16T05:00:00Z","v":138805,"vw":119.654925},{"c":119.03,"h":119.58,"l":118.87,"n":1160,"o":119.12,"t":"2026-01-20T05:00:00Z","v":102522,"vw":119.177666},{"c":119.535,"h":119.705,"l":118.94,"n":1410,"o":119.07,"t":"2026-01-21T05:00:00Z","v":91631,"vw":119.302775},{"c":119.89,"h":120.0503,"l":119.625,"n":949,"o":119.77,"t":"2026-01-22T05:00:00Z","v":132326,"vw":119.93032},{"c":120.15,"h":120.24,"l":119.55,"n":693,"o":119.59,"t":"2026-01-23T05:00:00Z","v":59794,"vw":119.856539},{"c":121.11,"h":121.2,"l":120.65,"n":1082,"o":120.65,"t":"2026-01-26T05:00:00Z","v":109414,"vw":121.07032},{"c":121.36,"h":121.36,"l":120.55,"n":1341,"o":121.09,"t":"2026-01-27T05:00:00Z","v":116563,"vw":121.125742},{"c":120.79,"h":121.12,"l":120.59,"n":1043,"o":120.8,"t":"2026-01-28T05:00:00Z","v":150007,"vw":120.834997},{"c":120.54,"h":121.32,"l":120.155,"n":1390,"o":121,"t":"2026-01-29T05:00:00Z","v":722747,"vw":120.744593},{"c":120.75,"h":120.75,"l":120.04,"n":1083,"o":120.46,"t":"2026-01-30T05:00:00Z","v":105905,"vw":120.44679},{"c":121.31,"h":121.5,"l":120.586,"n":1453,"o":120.84,"t":"2026-02-02T05:00:00Z","v":140829,"vw":121.10851},{"c":121.22,"h":121.5301,"l":120.91,"n":1812,"o":121.3,"t":"2026-02-03T05:00:00Z","v":280723,"vw":121.226693},{"c":121.79,"h":122.02,"l":121.37,"n":1240,"o":121.53,"t":"2026-02-04T05:00:00Z","v":90352,"vw":121.794367},{"c":121.86,"h":122.5,"l":121.67,"n":1533,"o":121.765,"t":"2026-02-05T05:00:00Z","v":120596,"vw":122.191588},{"c":122.88,"h":123.03,"l":122.26,"n":1323,"o":122.31,"t":"2026-02-06T05:00:00Z","v":168904,"vw":122.686221},{"c":123.06,"h":123.1599,"l":122.72,"n":1695,"o":122.97,"t":"2026-02-09T05:00:00Z","v":207889,"vw":123.055212},{"c":123.35,"h":123.6373,"l":123.23,"n":1431,"o":123.35,"t":"2026-02-10T05:00:00Z","v":206536,"vw":123.379193},{"c":123.79,"h":123.89,"l":123.09,"n":1583,"o":123.52,"t":"2026-02-11T05:00:00Z","v":502116,"vw":123.812822},{"c":123.02,"h":124.1299,"l":123.02,"n":1259,"o":123.68,"t":"2026-02-12T05:00:00Z","v":108503,"vw":123.599909},{"c":123.84,"h":124.097,"l":123.055,"n":1283,"o":123.18,"t":"2026-02-13T05:00:00Z","v":144125,"vw":123.706601},{"c":123.41,"h":123.86,"l":123.01,"n":895,"o":123.58,"t":"2026-02-17T05:00:00Z","v":82091,"vw":123.362417},{"c":123.24,"h":123.51,"l":123.015,"n":1452,"o":123.45,"t":"2026-02-18T05:00:00Z","v":524278,"vw":123.133826},{"c":123.2,"h":123.34,"l":122.92,"n":968,"o":123.05,"t":"2026-02-19T05:00:00Z","v":67841,"vw":123.093788},{"c":123.61,"h":123.66,"l":122.85,"n":1064,"o":122.97,"t":"2026-02-20T05:00:00Z","v":107955,"vw":123.354463},{"c":123.555,"h":123.95,"l":123.38,"n":1092,"o":123.62,"t":"2026-02-23T05:00:00Z","v":105613,"vw":123.595564},{"c":123.88,"h":123.96,"l":123.34,"n":887,"o":123.34,"t":"2026-02-24T05:00:00Z","v":80733,"vw":123.776999},{"c":124.02,"h":124.1,"l":123.4601,"n":918,"o":123.88,"t":"2026-02-25T05:00:00Z","v":91011,"vw":123.942228},{"c":124.13,"h":124.25,"l":123.645,"n":940,"o":123.99,"t":"2026-02-26T05:00:00Z","v":90228,"vw":124.003144},{"c":125.2,"h":125.28,"l":123.92,"n":1344,"o":123.92,"t":"2026-02-27T05:00:00Z","v":106425,"vw":124.94062},{"c":124.19,"h":124.86,"l":123.77,"n":2605,"o":123.92,"t":"2026-03-02T05:00:00Z","v":282550,"vw":124.174025},{"c":123.12,"h":123.51,"l":121.19,"n":1824,"o":122.41,"t":"2026-03-03T05:00:00Z","v":226602,"vw":122.504963},{"c":123.47,"h":123.69,"l":122.6,"n":2987,"o":123.24,"t":"2026-03-04T05:00:00Z","v":308764,"vw":123.464896},{"c":122.23,"h":122.82,"l":121.7175,"n":2631,"o":122.63,"t":"2026-03-05T05:00:00Z","v":245353,"vw":122.180117},{"c":122.25,"h":122.365,"l":121.21,"n":2043,"o":121.65,"t":"2026-03-06T05:00:00Z","v":199474,"vw":122.018165},{"c":122.55,"h":122.89,"l":120.93,"n":1383,"o":121.67,"t":"2026-03-09T04:00:00Z","v":179432,"vw":121.850829},{"c":121.89,"h":123.03,"l":121.67,"n":1954,"o":122.47,"t":"2026-03-10T04:00:00Z","v":241647,"vw":122.263584},{"c":121.4,"h":121.715,"l":121.041,"n":1103,"o":121.715,"t":"2026-03-11T04:00:00Z","v":104997,"vw":121.403722},{"c":120.74,"h":121.445,"l":120.64,"n":938,"o":120.84,"t":"2026-03-12T04:00:00Z","v":99769,"vw":120.981725},{"c":120.63,"h":121.64,"l":120.38,"n":792,"o":121.11,"t":"2026-03-13T04:00:00Z","v":80622,"vw":120.867403},{"c":121.51,"h":121.618,"l":121.11,"n":930,"o":121.33,"t":"2026-03-16T04:00:00Z","v":111098,"vw":121.440103},{"c":121.49,"h":122.85,"l":121.48,"n":1006,"o":121.89,"t":"2026-03-17T04:00:00Z","v":77245,"vw":121.97759},{"c":119.59,"h":121.11,"l":119.54,"n":1160,"o":121.11,"t":"2026-03-18T04:00:00Z","v":147362,"vw":119.955253},{"c":119.34,"h":119.97,"l":118.98,"n":2174,"o":118.98,"t":"2026-03-19T04:00:00Z","v":256109,"vw":119.428219},{"c":118.13,"h":119.32,"l":117.37,"n":1452,"o":119.2,"t":"2026-03-20T04:00:00Z","v":211685,"vw":118.071734},{"c":118.65,"h":119.62,"l":118.35,"n":1651,"o":118.79,"t":"2026-03-23T04:00:00Z","v":165270,"vw":119.090063},{"c":118.13,"h":118.8,"l":117.8601,"n":991,"o":117.97,"t":"2026-03-24T04:00:00Z","v":100315,"vw":118.413325},{"c":118.87,"h":119.34,"l":118.53,"n":1067,"o":119.09,"t":"2026-03-25T04:00:00Z","v":108264,"vw":118.911086},{"c":118.19,"h":119.19,"l":117.88,"n":812,"o":118.27,"t":"2026-03-26T04:00:00Z","v":98083,"vw":118.454264},{"c":117.23,"h":118.06,"l":116.96,"n":777,"o":118.03,"t":"2026-03-27T04:00:00Z","v":71674,"vw":117.501192},{"c":117.9,"h":118.48,"l":117.46,"n":703,"o":117.94,"t":"2026-03-30T04:00:00Z","v":119550,"vw":117.97647},{"c":119.51,"h":119.54,"l":117.91,"n":3035,"o":118.64,"t":"2026-03-31T04:00:00Z","v":411091,"vw":118.742037},{"c":119.52,"h":119.865,"l":119.27,"n":2146,"o":119.59,"t":"2026-04-01T04:00:00Z","v":272246,"vw":119.573164},{"c":119.9,"h":120.17,"l":118.6941,"n":812,"o":118.85,"t":"2026-04-02T04:00:00Z","v":58616,"vw":119.634418},{"c":120.24,"h":120.34,"l":119.75,"n":1000,"o":119.97,"t":"2026-04-06T04:00:00Z","v":73379,"vw":120.137803},{"c":119.84,"h":120.16,"l":119.3901,"n":1049,"o":119.87,"t":"2026-04-07T04:00:00Z","v":81582,"vw":119.720867},{"c":121.63,"h":121.64,"l":120.05,"n":845,"o":121.61,"t":"2026-04-08T04:00:00Z","v":67596,"vw":121.33893},{"c":121.32,"h":121.61,"l":120.84,"n":926,"o":121.05,"t":"2026-04-09T04:00:00Z","v":116759,"vw":121.256329},{"c":119.98,"h":121.24,"l":119.81,"n":764,"o":121.23,"t":"2026-04-10T04:00:00Z","v":273879,"vw":120.288505},{"c":120.56,"h":120.66,"l":119.65,"n":802,"o":119.65,"t":"2026-04-13T04:00:00Z","v":83119,"vw":120.317365},{"c":120.9,"h":121.06,"l":120.515,"n":576,"o":120.57,"t":"2026-04-14T04:00:00Z","v":48647,"vw":120.858585},{"c":120.99,"h":121.294,"l":120.67,"n":987,"o":121.02,"t":"2026-04-15T04:00:00Z","v":111211,"vw":121.022648},{"c":121.48,"h":121.55,"l":121.19,"n":1385,"o":121.19,"t":"2026-04-16T04:00:00Z","v":48507,"vw":121.366986},{"c":122.27,"h":122.44,"l":121.9,"n":1638,"o":121.99,"t":"2026-04-17T04:00:00Z","v":215295,"vw":122.267927},{"c":122.02,"h":122.42,"l":121.92,"n":1023,"o":122.23,"t":"2026-04-20T04:00:00Z","v":54011,"vw":122.133203},{"c":120.75,"h":121.94,"l":120.675,"n":648,"o":121.94,"t":"2026-04-21T04:00:00Z","v":55483,"vw":121.000004},{"c":120.68,"h":121.06,"l":120.3001,"n":659,"o":121.06,"t":"2026-04-22T04:00:00Z","v":48992,"vw":120.58387},{"c":120.44,"h":120.6799,"l":119.77,"n":560,"o":120.24,"t":"2026-04-23T04:00:00Z","v":45909,"vw":120.425924},{"c":120.15,"h":120.4,"l":119.88,"n":634,"o":120.34,"t":"2026-04-24T04:00:00Z","v":52178,"vw":120.151748},{"c":119.74,"h":120.49,"l":119.64,"n":748,"o":120.07,"t":"2026-04-27T04:00:00Z","v":67369,"vw":119.968661},{"c":120.16,"h":120.325,"l":119.875,"n":794,"o":119.96,"t":"2026-04-28T04:00:00Z","v":94460,"vw":120.118687},{"c":119.96,"h":120.16,"l":119.68,"n":1944,"o":120,"t":"2026-04-29T04:00:00Z","v":136841,"vw":119.86755},{"c":121.02,"h":121.34,"l":120.16,"n":1380,"o":120.16,"t":"2026-04-30T04:00:00Z","v":126478,"vw":121.054488},{"c":120.9,"h":121.7,"l":120.81,"n":717,"o":121.35,"t":"2026-05-01T04:00:00Z","v":45519,"vw":121.296459},{"c":120.34,"h":121.17,"l":120.16,"n":1047,"o":120.61,"t":"2026-05-04T04:00:00Z","v":76170,"vw":120.520566},{"c":120.78,"h":121.08,"l":120.4,"n":806,"o":120.94,"t":"2026-05-05T04:00:00Z","v":71624,"vw":120.79585},{"c":121.12,"h":121.54,"l":120.86,"n":1181,"o":121.47,"t":"2026-05-06T04:00:00Z","v":132253,"vw":121.178166},{"c":120.77,"h":121.24,"l":120.635,"n":815,"o":121.08,"t":"2026-05-07T04:00:00Z","v":62692,"vw":120.943122},{"c":121,"h":121.145,"l":120.77,"n":1177,"o":121.09,"t":"2026-05-08T04:00:00Z","v":133995,"vw":120.912223},{"c":120.59,"h":121.12,"l":120.4225,"n":999,"o":120.89,"t":"2026-05-11T04:00:00Z","v":96339,"vw":120.643526},{"c":120.62,"h":120.78,"l":120.0621,"n":1032,"o":120.36,"t":"2026-05-12T04:00:00Z","v":77593,"vw":120.45116},{"c":120.77,"h":120.85,"l":120.22,"n":869,"o":120.37,"t":"2026-05-13T04:00:00Z","v":57103,"vw":120.617727},{"c":121.45,"h":121.6,"l":121.17,"n":1143,"o":121.3,"t":"2026-05-14T04:00:00Z","v":93894,"vw":121.402999},{"c":120.63,"h":121.23,"l":120.54,"n":1037,"o":121.23,"t":"2026-05-15T04:00:00Z","v":72981,"vw":120.801368},{"c":122.02,"h":122.02,"l":120.81,"n":906,"o":120.81,"t":"2026-05-18T04:00:00Z","v":67848,"vw":121.627612},{"c":122.11,"h":122.55,"l":121.93,"n":824,"o":121.93,"t":"2026-05-19T04:00:00Z","v":58859,"vw":122.165128},{"c":122.2,"h":122.35,"l":121.6,"n":977,"o":121.85,"t":"2026-05-20T04:00:00Z","v":65425,"vw":122.134383},{"c":122.09,"h":122.118,"l":120.8485,"n":636,"o":121.3,"t":"2026-05-21T04:00:00Z","v":33456,"vw":121.611648},{"c":122.39,"h":122.56,"l":122.08,"n":729,"o":122.1,"t":"2026-05-22T04:00:00Z","v":66734,"vw":122.423987},{"c":122.11,"h":122.56,"l":122.01,"n":757,"o":122.56,"t":"2026-05-26T04:00:00Z","v":47139,"vw":122.156301},{"c":122.08,"h":122.66,"l":122.02,"n":895,"o":122.13,"t":"2026-05-27T04:00:00Z","v":58655,"vw":122.20697},{"c":122.11,"h":122.18,"l":121.66,"n":976,"o":121.7,"t":"2026-05-28T04:00:00Z","v":100696,"vw":122.010861},{"c":122.01,"h":122.26,"l":121.91,"n":1075,"o":122.03,"t":"2026-05-29T04:00:00Z","v":88462,"vw":122.044127},{"c":122.19,"h":122.41,"l":121.77,"n":1003,"o":121.94,"t":"2026-06-01T04:00:00Z","v":372706,"vw":122.075939},{"c":122.31,"h":122.42,"l":121.71,"n":1134,"o":122.13,"t":"2026-06-02T04:00:00Z","v":70520,"vw":122.236424},{"c":121.55,"h":121.98,"l":121.39,"n":1483,"o":121.98,"t":"2026-06-03T04:00:00Z","v":120934,"vw":121.685002},{"c":122.02,"h":122.29,"l":121.83,"n":837,"o":121.9,"t":"2026-06-04T04:00:00Z","v":38078,"vw":121.984534},{"c":120.7,"h":121.82,"l":120.7,"n":1123,"o":121.51,"t":"2026-06-05T04:00:00Z","v":89077,"vw":120.938406},{"c":120.64,"h":121.32,"l":120.51,"n":1676,"o":121.22,"t":"2026-06-08T04:00:00Z","v":172568,"vw":120.72185},{"c":121.02,"h":121.1403,"l":120.22,"n":975,"o":120.96,"t":"2026-06-09T04:00:00Z","v":75670,"vw":120.769781},{"c":120.98,"h":121.7,"l":120.9,"n":792,"o":120.9,"t":"2026-06-10T04:00:00Z","v":50908,"vw":121.209469},{"c":121.76,"h":122.21,"l":120.99,"n":768,"o":121.03,"t":"2026-06-11T04:00:00Z","v":54822,"vw":121.691168},{"c":122.17,"h":122.23,"l":121.39,"n":991,"o":121.88,"t":"2026-06-12T04:00:00Z","v":115373,"vw":121.942922},{"c":121.47,"h":121.49,"l":121.18,"n":664,"o":121.28,"t":"2026-06-15T04:00:00Z","v":96962,"vw":121.303395},{"c":121.02,"h":121.4,"l":120.8001,"n":697,"o":121.25,"t":"2026-06-16T04:00:00Z","v":102465,"vw":120.996197},{"c":119.51,"h":120.91,"l":119.2601,"n":1007,"o":120.84,"t":"2026-06-17T04:00:00Z","v":57407,"vw":120.33169},{"c":119.29,"h":120.19,"l":119.12,"n":1295,"o":120.19,"t":"2026-06-18T04:00:00Z","v":213016,"vw":119.343999},{"c":119.25,"h":119.73,"l":119.055,"n":1098,"o":119.25,"t":"2026-06-22T04:00:00Z","v":82001,"vw":119.382081},{"c":119.16,"h":119.44,"l":118.63,"n":890,"o":118.63,"t":"2026-06-23T04:00:00Z","v":202096,"vw":119.089633},{"c":119.57,"h":119.96,"l":119.01,"n":714,"o":119.01,"t":"2026-06-24T04:00:00Z","v":51493,"vw":119.560041},{"c":119.4,"h":120.115,"l":119.275,"n":1305,"o":119.56,"t":"2026-06-25T04:00:00Z","v":186215,"vw":119.433878},{"c":118.09,"h":120.5788,"l":118.09,"n":1517,"o":119.11,"t":"2026-06-26T04:00:00Z","v":324024,"vw":119.884637},{"c":120.46,"h":120.69,"l":120.2512,"n":1235,"o":120.42,"t":"2026-06-29T04:00:00Z","v":101010,"vw":120.413157},{"c":120.23,"h":120.61,"l":120.035,"n":1306,"o":120.26,"t":"2026-06-30T04:00:00Z","v":327074,"vw":120.292752},{"c":120.62,"h":120.91,"l":120.06,"n":640,"o":120.06,"t":"2026-07-01T04:00:00Z","v":49302,"vw":120.703582},{"c":122.055,"h":122.075,"l":121.28,"n":919,"o":121.28,"t":"2026-07-02T04:00:00Z","v":120870,"vw":121.902828},{"c":122.17,"h":122.36,"l":121.75,"n":918,"o":122.36,"t":"2026-07-06T04:00:00Z","v":74321,"vw":122.110964},{"c":122.67,"h":123.3399,"l":122.57,"n":751,"o":122.8,"t":"2026-07-07T04:00:00Z","v":70698,"vw":122.804713},{"c":122.11,"h":122.52,"l":121.92,"n":1117,"o":122.52,"t":"2026-07-08T04:00:00Z","v":127413,"vw":122.155753},{"c":121.99,"h":122.16,"l":121.67,"n":689,"o":121.88,"t":"2026-07-09T04:00:00Z","v":75236,"vw":121.991362},{"c":122.4,"h":122.42,"l":122.01,"n":590,"o":122.11,"t":"2026-07-10T04:00:00Z","v":56026,"vw":122.282297},{"c":122.22,"h":122.65,"l":122.14,"n":1127,"o":122.21,"t":"2026-07-13T04:00:00Z","v":106082,"vw":122.326342},{"c":121.74,"h":122.29,"l":121.69,"n":726,"o":122.13,"t":"2026-07-14T04:00:00Z","v":53757,"vw":121.970573},{"c":121.01,"h":121.75,"l":120.89,"n":878,"o":121.69,"t":"2026-07-15T04:00:00Z","v":48421,"vw":121.369054},{"c":122,"h":122.12,"l":120.96,"n":643,"o":120.96,"t":"2026-07-16T04:00:00Z","v":80064,"vw":121.871437},{"c":121.72,"h":122.675,"l":121.62,"n":1200,"o":121.97,"t":"2026-07-17T04:00:00Z","v":127035,"vw":121.918399},{"c":121.68,"h":122.09,"l":121.57,"n":925,"o":121.99,"t":"2026-07-20T04:00:00Z","v":80095,"vw":121.788797},{"c":121.82,"h":121.91,"l":121.55,"n":1656,"o":121.83,"t":"2026-07-21T04:00:00Z","v":104538,"vw":121.743814},{"c":121.51,"h":122.1,"l":121.27,"n":782,"o":121.81,"t":"2026-07-22T04:00:00Z","v":70105,"vw":121.615692},{"c":120.94,"h":121.08,"l":120.6501,"n":615,"o":120.83,"t":"2026-07-23T04:00:00Z","v":38644,"vw":120.862149},{"c":122.19,"h":122.36,"l":121.42,"n":768,"o":121.42,"t":"2026-07-24T04:00:00Z","v":63835,"vw":122.130962},{"c":123.25,"h":123.53,"l":123.0683,"n":874,"o":123.21,"t":"2026-07-27T04:00:00Z","v":96430,"vw":123.343602},{"c":124.65,"h":125.04,"l":123.81,"n":1274,"o":123.81,"t":"2026-07-28T04:00:00Z","v":131154,"vw":124.735609},{"c":124.93,"h":125.745,"l":124.77,"n":2003,"o":124.93,"t":"2026-07-29T04:00:00Z","v":217156,"vw":124.973651},{"c":124.89,"h":124.9,"l":123.8417,"n":1735,"o":124.82,"t":"2026-07-30T04:00:00Z","v":83107,"vw":124.626536},{"c":124.48,"h":124.57,"l":123.5001,"n":1025,"o":124.02,"t":"2026-07-31T04:00:00Z","v":97737,"vw":124.154012},{"c":124.5,"h":124.8099,"l":124.2101,"n":1156,"o":124.6,"t":"2026-08-03T04:00:00Z","v":160275,"vw":124.507109},{"c":125.56,"h":125.685,"l":124.19,"n":946,"o":124.53,"t":"2026-08-04T04:00:00Z","v":63927,"vw":125.251578},{"c":125.47,"h":126.02,"l":125.12,"n":959,"o":126.02,"t":"2026-08-05T04:00:00Z","v":86687,"vw":125.496446},{"c":125.9,"h":126.11,"l":125.42,"n":786,"o":125.82,"t":"2026-08-06T04:00:00Z","v":117333,"vw":125.573379},{"c":126.7,"h":126.79,"l":126.29,"n":833,"o":126.29,"t":"2026-08-07T04:00:00Z","v":68742,"vw":126.691187},{"c":126.5,"h":126.79,"l":126.35,"n":981,"o":126.35,"t":"2026-08-10T04:00:00Z","v":99674,"vw":126.537429},{"c":126.3,"h":126.8,"l":126.24,"n":1126,"o":126.8,"t":"2026-08-11T04:00:00Z","v":109347,"vw":126.385985},{"c":126.23,"h":126.36,"l":126.105,"n":852,"o":126.26,"t":"2026-08-12T04:00:00Z","v":60851,"vw":126.230295},{"c":126.755,"h":126.875,"l":126.17,"n":1393,"o":126.38,"t":"2026-08-13T04:00:00Z","v":77556,"vw":126.624079},{"c":126.77,"h":127.05,"l":126.562,"n":768,"o":127.05,"t":"2026-08-14T04:00:00Z","v":51944,"vw":126.757548},{"c":125.965,"h":126.5899,"l":125.8493,"n":991,"o":126.23,"t":"2026-08-17T04:00:00Z","v":80928,"vw":126.124235},{"c":126.03,"h":126.6599,"l":126.03,"n":719,"o":126.09,"t":"2026-08-18T04:00:00Z","v":51144,"vw":126.335726},{"c":127,"h":127.55,"l":126.755,"n":1099,"o":126.88,"t":"2026-08-19T04:00:00Z","v":102282,"vw":127.195277},{"c":126.43,"h":127.09,"l":126.37,"n":968,"o":126.64,"t":"2026-08-20T04:00:00Z","v":72442,"vw":126.676828},{"c":127.21,"h":127.46,"l":126.72,"n":621,"o":126.95,"t":"2026-08-21T04:00:00Z","v":35598,"vw":127.205757},{"c":127.41,"h":127.5147,"l":127.04,"n":497,"o":127.04,"t":"2026-08-24T04:00:00Z","v":32662,"vw":127.392379},{"c":127.66,"h":127.87,"l":127.425,"n":474,"o":127.79,"t":"2026-08-25T04:00:00Z","v":68861,"vw":127.590197},{"c":127.43,"h":127.75,"l":127.24,"n":633,"o":127.24,"t":"2026-08-26T04:00:00Z","v":125214,"vw":127.48757},{"c":127.48,"h":127.615,"l":126.97,"n":717,"o":127.28,"t":"2026-08-27T04:00:00Z","v":75870,"vw":127.401062},{"c":127.4,"h":127.77,"l":127.21,"n":800,"o":127.72,"t":"2026-08-28T04:00:00Z","v":65739,"vw":127.419334},{"c":127.3,"h":127.4368,"l":127.1,"n":697,"o":127.26,"t":"2026-08-31T04:00:00Z","v":54206,"vw":127.312347},{"c":127.21,"h":127.8,"l":127.03,"n":884,"o":127.44,"t":"2026-09-01T04:00:00Z","v":45030,"vw":127.329073},{"c":127.42,"h":127.54,"l":127.17,"n":1468,"o":127.36,"t":"2026-09-02T04:00:00Z","v":146793,"vw":127.429088},{"c":128.22,"h":128.45,"l":127.6801,"n":964,"o":127.86,"t":"2026-09-03T04:00:00Z","v":63098,"vw":128.141523},{"c":127.51,"h":127.8699,"l":127.42,"n":746,"o":127.71,"t":"2026-09-04T04:00:00Z","v":62522,"vw":127.570487},{"c":126.31,"h":126.93,"l":126.25,"n":899,"o":126.84,"t":"2026-09-08T04:00:00Z","v":55998,"vw":126.517441},{"c":125.67,"h":126.2,"l":125.6,"n":889,"o":126.18,"t":"2026-09-09T04:00:00Z","v":66783,"vw":125.745741},{"c":125.1,"h":125.73,"l":125.07,"n":664,"o":125.63,"t":"2026-09-10T04:00:00Z","v":55773,"vw":125.264486},{"c":125.97,"h":126.215,"l":125.78,"n":1134,"o":126.14,"t":"2026-09-11T04:00:00Z","v":89626,"vw":125.986502},{"c":126.64,"h":126.97,"l":126.25,"n":808,"o":126.25,"t":"2026-09-14T04:00:00Z","v":69928,"vw":126.689419},{"c":125.99,"h":126.18,"l":125.775,"n":746,"o":125.925,"t":"2026-09-15T04:00:00Z","v":80897,"vw":125.993906},{"c":125.22,"h":126.18,"l":124.805,"n":674,"o":126.18,"t":"2026-09-16T04:00:00Z","v":58504,"vw":125.504184},{"c":125.64,"h":125.94,"l":125.52,"n":748,"o":125.9,"t":"2026-09-17T04:00:00Z","v":60663,"vw":125.67811},{"c":124.93,"h":125.05,"l":124.6001,"n":508,"o":125.05,"t":"2026-09-18T04:00:00Z","v":31314,"vw":124.856749},{"c":125.35,"h":125.56,"l":125,"n":885,"o":125.22,"t":"2026-09-21T04:00:00Z","v":64581,"vw":125.344061},{"c":125.14,"h":125.5,"l":124.9771,"n":662,"o":125.5,"t":"2026-09-22T04:00:00Z","v":52580,"vw":125.234242},{"c":124.45,"h":124.95,"l":124.35,"n":762,"o":124.95,"t":"2026-09-23T04:00:00Z","v":82888,"vw":124.577015},{"c":123.97,"h":124.55,"l":123.91,"n":716,"o":124.38,"t":"2026-09-24T04:00:00Z","v":133809,"vw":124.086263},{"c":124.15,"h":124.3699,"l":123.86,"n":656,"o":123.98,"t":"2026-09-25T04:00:00Z","v":43641,"vw":124.126172},{"c":123.68,"h":124.02,"l":123.39,"n":824,"o":123.55,"t":"2026-09-28T04:00:00Z","v":44585,"vw":123.707444},{"c":123.25,"h":123.38,"l":122.74,"n":1131,"o":123.38,"t":"2026-09-29T04:00:00Z","v":122997,"vw":123.233791},{"c":122.73,"h":123.48,"l":122.73,"n":1122,"o":123.45,"t":"2026-09-30T04:00:00Z","v":71762,"vw":123.152687},{"c":122.93,"h":123.2,"l":122.72,"n":1540,"o":122.83,"t":"2026-10-01T04:00:00Z","v":147081,"vw":122.934479},{"c":123.35,"h":123.47,"l":123.06,"n":712,"o":123.46,"t":"2026-10-02T04:00:00Z","v":81622,"vw":123.338298},{"c":124.22,"h":124.31,"l":123.33,"n":1017,"o":123.39,"t":"2026-10-05T04:00:00Z","v":107342,"vw":123.843205},{"c":124.69,"h":124.85,"l":124.28,"n":771,"o":124.28,"t":"2026-10-06T04:00:00Z","v":76688,"vw":124.610626},{"c":124.24,"h":124.7,"l":124.24,"n":960,"o":124.35,"t":"2026-10-07T04:00:00Z","v":126093,"vw":124.472221},{"c":124.75,"h":124.83,"l":123.95,"n":780,"o":124.05,"t":"2026-10-08T04:00:00Z","v":37998,"vw":124.339481},{"c":125.27,"h":125.36,"l":124.69,"n":781,"o":124.69,"t":"2026-10-09T04:00:00Z","v":59678,"vw":125.191052},{"c":125.67,"h":125.7,"l":125.45,"n":845,"o":125.52,"t":"2026-10-12T04:00:00Z","v":39163,"vw":125.599749},{"c":125.71,"h":126.21,"l":125.63,"n":1500,"o":126.2,"t":"2026-10-13T04:00:00Z","v":118609,"vw":125.831522},{"c":125.87,"h":125.9378,"l":125.45,"n":877,"o":125.48,"t":"2026-10-14T04:00:00Z","v":66883,"vw":125.768886},{"c":127.24,"h":127.56,"l":127.1,"n":933,"o":127.1,"t":"2026-10-15T04:00:00Z","v":59781,"vw":127.326294},{"c":127.37,"h":127.91,"l":127.07,"n":988,"o":127.87,"t":"2026-10-16T04:00:00Z","v":101370,"vw":127.358028},{"c":127.08,"h":127.39,"l":126.97,"n":1048,"o":127.11,"t":"2026-10-19T04:00:00Z","v":214655,"vw":127.163106},{"c":128.53,"h":128.53,"l":127.51,"n":1165,"o":127.51,"t":"2026-10-20T04:00:00Z","v":116609,"vw":128.394717},{"c":128.34,"h":128.52,"l":128.16,"n":845,"o":128.33,"t":"2026-10-21T04:00:00Z","v":82969,"vw":128.330426},{"c":129.91,"h":130.03,"l":128.61,"n":1419,"o":128.65,"t":"2026-10-22T04:00:00Z","v":125338,"vw":129.624661}],"volatilityBars":[{"c":125.03,"h":125.25,"l":125.01,"n":38,"o":125.22,"t":"2026-09-21T13:30:00Z","v":3074,"vw":125.174715},{"c":125.11,"h":125.11,"l":125,"n":28,"o":125,"t":"2026-09-21T13:45:00Z","v":2863,"vw":125.075147},{"c":125.01,"h":125.135,"l":125.01,"n":15,"o":125.125,"t":"2026-09-21T14:00:00Z","v":1772,"vw":125.104334},{"c":125.23,"h":125.23,"l":125.12,"n":18,"o":125.12,"t":"2026-09-21T14:15:00Z","v":1314,"vw":125.161667},{"c":125.255,"h":125.3,"l":125.18,"n":41,"o":125.24,"t":"2026-09-21T14:30:00Z","v":3054,"vw":125.249697},{"c":125.3199,"h":125.3199,"l":125.25,"n":11,"o":125.25,"t":"2026-09-21T14:45:00Z","v":3911,"vw":125.286551},{"c":125.285,"h":125.31,"l":125.26,"n":39,"o":125.26,"t":"2026-09-21T15:00:00Z","v":4407,"vw":125.276174},{"c":125.25,"h":125.34,"l":125.25,"n":17,"o":125.305,"t":"2026-09-21T15:15:00Z","v":1071,"vw":125.281522},{"c":125.345,"h":125.345,"l":125.27,"n":13,"o":125.315,"t":"2026-09-21T15:30:00Z","v":1070,"vw":125.303964},{"c":125.375,"h":125.44,"l":125.375,"n":37,"o":125.41,"t":"2026-09-21T15:45:00Z","v":3958,"vw":125.418114},{"c":125.455,"h":125.51,"l":125.35,"n":34,"o":125.35,"t":"2026-09-21T16:00:00Z","v":4421,"vw":125.471402},{"c":125.45,"h":125.52,"l":125.45,"n":11,"o":125.455,"t":"2026-09-21T16:15:00Z","v":906,"vw":125.493486},{"c":125.465,"h":125.465,"l":125.45,"n":11,"o":125.45,"t":"2026-09-21T16:30:00Z","v":586,"vw":125.46},{"c":125.435,"h":125.435,"l":125.38,"n":15,"o":125.38,"t":"2026-09-21T16:45:00Z","v":1471,"vw":125.384324},{"c":125.435,"h":125.45,"l":125.34,"n":17,"o":125.45,"t":"2026-09-21T17:00:00Z","v":1820,"vw":125.424182},{"c":125.36,"h":125.37,"l":125.36,"n":4,"o":125.37,"t":"2026-09-21T17:30:00Z","v":312,"vw":125.363257},{"c":125.395,"h":125.4141,"l":125.35,"n":32,"o":125.35,"t":"2026-09-21T17:45:00Z","v":2234,"vw":125.385416},{"c":125.43,"h":125.47,"l":125.41,"n":19,"o":125.41,"t":"2026-09-21T18:00:00Z","v":1549,"vw":125.449067},{"c":125.43,"h":125.43,"l":125.43,"n":2,"o":125.43,"t":"2026-09-21T18:15:00Z","v":349,"vw":125.43},{"c":125.54,"h":125.54,"l":125.45,"n":14,"o":125.46,"t":"2026-09-21T18:30:00Z","v":1181,"vw":125.498791},{"c":125.49,"h":125.56,"l":125.49,"n":12,"o":125.49,"t":"2026-09-21T18:45:00Z","v":1029,"vw":125.509827},{"c":125.44,"h":125.5,"l":125.44,"n":15,"o":125.5,"t":"2026-09-21T19:00:00Z","v":1065,"vw":125.473483},{"c":125.485,"h":125.555,"l":125.47,"n":20,"o":125.47,"t":"2026-09-21T19:15:00Z","v":2573,"vw":125.52753},{"c":125.495,"h":125.495,"l":125.495,"n":1,"o":125.495,"t":"2026-09-21T19:30:00Z","v":100,"vw":125.495},{"c":125.36,"h":125.47,"l":125.22,"n":112,"o":125.4,"t":"2026-09-21T19:45:00Z","v":8752,"vw":125.342232},{"c":125.35,"h":125.35,"l":125.35,"n":5,"o":125.35,"t":"2026-09-21T20:00:00Z","v":1801,"vw":125.35},{"c":125.4,"h":125.4,"l":125.35,"n":3,"o":125.35,"t":"2026-09-22T13:00:00Z","v":960,"vw":125.373404},{"c":125.31,"h":125.5,"l":125.22,"n":27,"o":125.5,"t":"2026-09-22T13:30:00Z","v":4240,"vw":125.42501},{"c":125.26,"h":125.355,"l":125.22,"n":9,"o":125.355,"t":"2026-09-22T13:45:00Z","v":760,"vw":125.294479},{"c":125.4,"h":125.4,"l":125.14,"n":5,"o":125.16,"t":"2026-09-22T14:00:00Z","v":1090,"vw":125.329841},{"c":125.17,"h":125.17,"l":125.131,"n":46,"o":125.1325,"t":"2026-09-22T14:15:00Z","v":3194,"vw":125.159754},{"c":125.28,"h":125.28,"l":125.17,"n":36,"o":125.17,"t":"2026-09-22T14:30:00Z","v":5576,"vw":125.190416},{"c":125.22,"h":125.22,"l":125.13,"n":12,"o":125.13,"t":"2026-09-22T14:45:00Z","v":959,"vw":125.151277},{"c":125.28,"h":125.28,"l":125.215,"n":4,"o":125.215,"t":"2026-09-22T15:00:00Z","v":910,"vw":125.223125},{"c":125.22,"h":125.2612,"l":125.22,"n":9,"o":125.2612,"t":"2026-09-22T15:15:00Z","v":695,"vw":125.243593},{"c":125.1107,"h":125.1204,"l":125.1107,"n":5,"o":125.1204,"t":"2026-09-22T15:30:00Z","v":417,"vw":125.117578},{"c":124.99,"h":125.1699,"l":124.9771,"n":4,"o":124.9771,"t":"2026-09-22T15:45:00Z","v":2012,"vw":125.06588},{"c":125.03,"h":125.03,"l":125.03,"n":4,"o":125.03,"t":"2026-09-22T16:00:00Z","v":313,"vw":125.03},{"c":125.06,"h":125.06,"l":125.01,"n":10,"o":125.01,"t":"2026-09-22T16:15:00Z","v":719,"vw":125.035},{"c":125.19,"h":125.19,"l":125.19,"n":12,"o":125.19,"t":"2026-09-22T16:30:00Z","v":829,"vw":125.19},{"c":125.32,"h":125.32,"l":125.29,"n":4,"o":125.29,"t":"2026-09-22T16:45:00Z","v":476,"vw":125.3125},{"c":125.13,"h":125.19,"l":125.13,"n":4,"o":125.19,"t":"2026-09-22T17:00:00Z","v":919,"vw":125.1825},{"c":125.1486,"h":125.1486,"l":125.095,"n":16,"o":125.12,"t":"2026-09-22T17:15:00Z","v":1642,"vw":125.11829},{"c":125.1285,"h":125.17,"l":125.1285,"n":10,"o":125.17,"t":"2026-09-22T17:30:00Z","v":807,"vw":125.138069},{"c":125.21,"h":125.21,"l":125.105,"n":4,"o":125.105,"t":"2026-09-22T17:45:00Z","v":368,"vw":125.152015},{"c":125.19,"h":125.255,"l":125.1501,"n":9,"o":125.235,"t":"2026-09-22T18:00:00Z","v":3684,"vw":125.213141},{"c":125.2,"h":125.319,"l":125.2,"n":8,"o":125.2862,"t":"2026-09-22T18:15:00Z","v":2450,"vw":125.303209},{"c":125.245,"h":125.245,"l":125.245,"n":1,"o":125.245,"t":"2026-09-22T18:30:00Z","v":100,"vw":125.245},{"c":125.225,"h":125.225,"l":125.16,"n":6,"o":125.225,"t":"2026-09-22T18:45:00Z","v":995,"vw":125.200633},{"c":125.2783,"h":125.32,"l":125.24,"n":26,"o":125.32,"t":"2026-09-22T19:00:00Z","v":1680,"vw":125.275701},{"c":125.26,"h":125.3,"l":125.24,"n":17,"o":125.3,"t":"2026-09-22T19:15:00Z","v":1706,"vw":125.256162},{"c":125.42,"h":125.42,"l":125.291,"n":25,"o":125.32,"t":"2026-09-22T19:30:00Z","v":1980,"vw":125.336026},{"c":125.18,"h":125.43,"l":125.15,"n":65,"o":125.365,"t":"2026-09-22T19:45:00Z","v":4646,"vw":125.25003},{"c":125.14,"h":125.14,"l":125.14,"n":3,"o":125.14,"t":"2026-09-22T20:00:00Z","v":1156,"vw":125.14},{"c":124.95,"h":124.95,"l":124.95,"n":17,"o":124.95,"t":"2026-09-23T13:30:00Z","v":482,"vw":124.95},{"c":124.66,"h":124.73,"l":124.65,"n":117,"o":124.72,"t":"2026-09-23T13:45:00Z","v":26259,"vw":124.671506},{"c":124.795,"h":124.795,"l":124.795,"n":2,"o":124.795,"t":"2026-09-23T14:00:00Z","v":103,"vw":124.795},{"c":124.83,"h":124.83,"l":124.83,"n":7,"o":124.83,"t":"2026-09-23T14:30:00Z","v":518,"vw":124.83},{"c":124.865,"h":124.865,"l":124.86,"n":9,"o":124.86,"t":"2026-09-23T14:45:00Z","v":914,"vw":124.862003},{"c":124.75,"h":124.8699,"l":124.71,"n":15,"o":124.75,"t":"2026-09-23T15:15:00Z","v":2033,"vw":124.780906},{"c":124.68,"h":124.6901,"l":124.6207,"n":5,"o":124.6901,"t":"2026-09-23T15:30:00Z","v":637,"vw":124.666159},{"c":124.66,"h":124.66,"l":124.66,"n":1,"o":124.66,"t":"2026-09-23T15:45:00Z","v":372,"vw":124.66},{"c":124.615,"h":124.615,"l":124.615,"n":3,"o":124.615,"t":"2026-09-23T16:15:00Z","v":213,"vw":124.615},{"c":124.63,"h":124.65,"l":124.63,"n":6,"o":124.63,"t":"2026-09-23T16:30:00Z","v":775,"vw":124.633333},{"c":124.47,"h":124.47,"l":124.47,"n":5,"o":124.47,"t":"2026-09-23T17:00:00Z","v":1416,"vw":124.47},{"c":124.558,"h":124.558,"l":124.485,"n":7,"o":124.485,"t":"2026-09-23T17:15:00Z","v":793,"vw":124.505787},{"c":124.5,"h":124.55,"l":124.4401,"n":20,"o":124.5,"t":"2026-09-23T17:30:00Z","v":3474,"vw":124.486477},{"c":124.82,"h":124.82,"l":124.82,"n":7,"o":124.82,"t":"2026-09-23T17:45:00Z","v":178,"vw":124.82},{"c":124.66,"h":124.7118,"l":124.66,"n":5,"o":124.705,"t":"2026-09-23T18:00:00Z","v":1602,"vw":124.699881},{"c":124.64,"h":124.64,"l":124.57,"n":25,"o":124.57,"t":"2026-09-23T18:15:00Z","v":1889,"vw":124.625106},{"c":124.41,"h":124.525,"l":124.41,"n":27,"o":124.5,"t":"2026-09-23T18:30:00Z","v":4155,"vw":124.46169},{"c":124.565,"h":124.565,"l":124.45,"n":10,"o":124.45,"t":"2026-09-23T18:45:00Z","v":883,"vw":124.490333},{"c":124.57,"h":124.66,"l":124.5,"n":8,"o":124.5126,"t":"2026-09-23T19:00:00Z","v":793,"vw":124.556309},{"c":124.48,"h":124.57,"l":124.41,"n":38,"o":124.43,"t":"2026-09-23T19:30:00Z","v":3027,"vw":124.479556},{"c":124.49,"h":124.54,"l":124.35,"n":183,"o":124.54,"t":"2026-09-23T19:45:00Z","v":23381,"vw":124.481116},{"c":124.45,"h":124.45,"l":124.45,"n":5,"o":124.45,"t":"2026-09-23T20:00:00Z","v":2738,"vw":124.45},{"c":124.4039,"h":124.4039,"l":124.34,"n":59,"o":124.38,"t":"2026-09-24T13:30:00Z","v":4683,"vw":124.346871},{"c":124.33,"h":124.42,"l":124.33,"n":5,"o":124.42,"t":"2026-09-24T13:45:00Z","v":720,"vw":124.407143},{"c":124.51,"h":124.51,"l":124.51,"n":23,"o":124.51,"t":"2026-09-24T14:00:00Z","v":4200,"vw":124.51},{"c":124.39,"h":124.55,"l":124.39,"n":67,"o":124.53,"t":"2026-09-24T14:15:00Z","v":4431,"vw":124.429523},{"c":124.4556,"h":124.4556,"l":124.3152,"n":13,"o":124.335,"t":"2026-09-24T14:30:00Z","v":1744,"vw":124.389052},{"c":124.275,"h":124.275,"l":124.275,"n":1,"o":124.275,"t":"2026-09-24T14:45:00Z","v":152,"vw":124.275},{"c":124.18,"h":124.22,"l":124.14,"n":30,"o":124.14,"t":"2026-09-24T15:00:00Z","v":2916,"vw":124.152654},{"c":123.98,"h":124,"l":123.95,"n":8,"o":123.97,"t":"2026-09-24T15:30:00Z","v":1129,"vw":123.985635},{"c":123.98,"h":124.01,"l":123.95,"n":9,"o":124.01,"t":"2026-09-24T15:45:00Z","v":1218,"vw":124.001674},{"c":124,"h":124.02,"l":123.95,"n":23,"o":123.9744,"t":"2026-09-24T16:00:00Z","v":1275,"vw":123.98407},{"c":124.3203,"h":124.36,"l":124.04,"n":42,"o":124.04,"t":"2026-09-24T16:15:00Z","v":2831,"vw":124.257745},{"c":124.23,"h":124.39,"l":124.23,"n":35,"o":124.23,"t":"2026-09-24T16:30:00Z","v":5607,"vw":124.294439},{"c":124.2316,"h":124.2316,"l":124.2316,"n":1,"o":124.2316,"t":"2026-09-24T16:45:00Z","v":425,"vw":124.2316},{"c":124.1653,"h":124.1653,"l":124.1653,"n":2,"o":124.1653,"t":"2026-09-24T17:00:00Z","v":118,"vw":124.1653},{"c":124.08,"h":124.08,"l":124.08,"n":1,"o":124.08,"t":"2026-09-24T17:30:00Z","v":100,"vw":124.08},{"c":124.1016,"h":124.1016,"l":124.1016,"n":2,"o":124.1016,"t":"2026-09-24T17:45:00Z","v":114,"vw":124.1016},{"c":124.0899,"h":124.0899,"l":123.9496,"n":38,"o":123.9496,"t":"2026-09-24T18:00:00Z","v":3413,"vw":124.029584},{"c":124.15,"h":124.15,"l":124.04,"n":5,"o":124.096,"t":"2026-09-24T18:30:00Z","v":5220,"vw":124.059455},{"c":124.085,"h":124.085,"l":124.085,"n":1,"o":124.085,"t":"2026-09-24T18:45:00Z","v":225,"vw":124.085},{"c":123.96,"h":124.14,"l":123.96,"n":5,"o":124.14,"t":"2026-09-24T19:00:00Z","v":2007,"vw":124.08018},{"c":123.96,"h":123.96,"l":123.96,"n":2,"o":123.96,"t":"2026-09-24T19:15:00Z","v":411,"vw":123.96},{"c":124.035,"h":124.035,"l":123.95,"n":15,"o":123.95,"t":"2026-09-24T19:30:00Z","v":1806,"vw":123.985145},{"c":123.94,"h":124.09,"l":123.91,"n":40,"o":124.08,"t":"2026-09-24T19:45:00Z","v":72874,"vw":124.020152},{"c":123.97,"h":123.97,"l":123.97,"n":5,"o":123.97,"t":"2026-09-24T20:00:00Z","v":9238,"vw":123.97},{"c":124.31,"h":124.6,"l":123.5,"n":62,"o":123.97,"t":"2026-09-25T10:45:00Z","v":3664,"vw":123.98813},{"c":123.7,"h":123.98,"l":123.4,"n":14,"o":123.97,"t":"2026-09-25T13:00:00Z","v":1513,"vw":123.857582},{"c":124.16,"h":124.16,"l":123.98,"n":17,"o":123.98,"t":"2026-09-25T13:30:00Z","v":1397,"vw":124.040837},{"c":124.21,"h":124.22,"l":124.18,"n":8,"o":124.218,"t":"2026-09-25T13:45:00Z","v":713,"vw":124.200471},{"c":123.8901,"h":123.8901,"l":123.86,"n":12,"o":123.86,"t":"2026-09-25T14:00:00Z","v":3310,"vw":123.876155},{"c":123.88,"h":124,"l":123.88,"n":4,"o":124,"t":"2026-09-25T14:15:00Z","v":2050,"vw":123.887222},{"c":123.98,"h":123.98,"l":123.98,"n":2,"o":123.98,"t":"2026-09-25T14:45:00Z","v":201,"vw":123.98},{"c":123.95,"h":123.96,"l":123.95,"n":4,"o":123.95,"t":"2026-09-25T15:00:00Z","v":340,"vw":123.953333},{"c":123.9401,"h":123.9401,"l":123.9401,"n":3,"o":123.9401,"t":"2026-09-25T15:30:00Z","v":675,"vw":123.9401},{"c":123.92,"h":123.92,"l":123.92,"n":3,"o":123.92,"t":"2026-09-25T15:45:00Z","v":107,"vw":123.92},{"c":124.3699,"h":124.3699,"l":124.2021,"n":4,"o":124.2021,"t":"2026-09-25T16:00:00Z","v":1786,"vw":124.293765},{"c":124.13,"h":124.2,"l":124.13,"n":38,"o":124.19,"t":"2026-09-25T16:15:00Z","v":4867,"vw":124.151349},{"c":124.21,"h":124.21,"l":124.13,"n":10,"o":124.13,"t":"2026-09-25T16:30:00Z","v":681,"vw":124.1768},{"c":124.21,"h":124.2499,"l":124.21,"n":3,"o":124.2499,"t":"2026-09-25T16:45:00Z","v":1412,"vw":124.246394},{"c":124.1152,"h":124.1152,"l":124.09,"n":5,"o":124.09,"t":"2026-09-25T17:00:00Z","v":495,"vw":124.103495},{"c":124.16,"h":124.16,"l":124.145,"n":6,"o":124.145,"t":"2026-09-25T17:15:00Z","v":880,"vw":124.153654},{"c":124.15,"h":124.15,"l":124.15,"n":1,"o":124.15,"t":"2026-09-25T17:45:00Z","v":100,"vw":124.15},{"c":124.16,"h":124.26,"l":124.16,"n":16,"o":124.26,"t":"2026-09-25T18:00:00Z","v":5589,"vw":124.238271},{"c":124.125,"h":124.19,"l":124.125,"n":29,"o":124.18,"t":"2026-09-25T19:00:00Z","v":4916,"vw":124.176434},{"c":124.04,"h":124.125,"l":124.04,"n":7,"o":124.125,"t":"2026-09-25T19:15:00Z","v":621,"vw":124.080046},{"c":124.14,"h":124.14,"l":124.14,"n":6,"o":124.14,"t":"2026-09-25T19:30:00Z","v":270,"vw":124.14},{"c":124.15,"h":124.255,"l":124.15,"n":53,"o":124.21,"t":"2026-09-25T19:45:00Z","v":2938,"vw":124.179796},{"c":123.39,"h":123.595,"l":123.39,"n":48,"o":123.55,"t":"2026-09-28T13:30:00Z","v":1175,"vw":123.524493},{"c":123.79,"h":123.79,"l":123.79,"n":2,"o":123.79,"t":"2026-09-28T14:00:00Z","v":103,"vw":123.79},{"c":123.77,"h":123.785,"l":123.77,"n":3,"o":123.785,"t":"2026-09-28T14:15:00Z","v":388,"vw":123.777475},{"c":123.64,"h":123.64,"l":123.64,"n":1,"o":123.64,"t":"2026-09-28T14:30:00Z","v":750,"vw":123.64},{"c":123.44,"h":123.63,"l":123.44,"n":6,"o":123.5557,"t":"2026-09-28T14:45:00Z","v":3826,"vw":123.567424},{"c":123.59,"h":123.59,"l":123.59,"n":1,"o":123.59,"t":"2026-09-28T15:00:00Z","v":100,"vw":123.59},{"c":123.6,"h":123.61,"l":123.56,"n":16,"o":123.56,"t":"2026-09-28T15:15:00Z","v":1492,"vw":123.596154},{"c":123.998,"h":123.998,"l":123.86,"n":3,"o":123.86,"t":"2026-09-28T16:15:00Z","v":400,"vw":123.9295},{"c":123.8582,"h":124.02,"l":123.82,"n":8,"o":124.02,"t":"2026-09-28T16:30:00Z","v":918,"vw":123.880396},{"c":123.92,"h":124.015,"l":123.81,"n":12,"o":123.81,"t":"2026-09-28T17:00:00Z","v":1288,"vw":123.964934},{"c":123.825,"h":123.945,"l":123.825,"n":4,"o":123.91,"t":"2026-09-28T17:15:00Z","v":709,"vw":123.875155},{"c":123.93,"h":123.93,"l":123.871,"n":3,"o":123.871,"t":"2026-09-28T17:30:00Z","v":366,"vw":123.908254},{"c":123.8103,"h":123.8103,"l":123.8,"n":2,"o":123.8,"t":"2026-09-28T17:45:00Z","v":282,"vw":123.806648},{"c":123.75,"h":123.77,"l":123.75,"n":16,"o":123.77,"t":"2026-09-28T18:00:00Z","v":2760,"vw":123.754715},{"c":123.8,"h":123.8,"l":123.8,"n":2,"o":123.8,"t":"2026-09-28T18:15:00Z","v":544,"vw":123.8},{"c":123.78,"h":123.78,"l":123.765,"n":3,"o":123.78,"t":"2026-09-28T18:30:00Z","v":1104,"vw":123.771114},{"c":123.815,"h":123.815,"l":123.815,"n":1,"o":123.815,"t":"2026-09-28T18:45:00Z","v":905,"vw":123.815},{"c":123.765,"h":123.83,"l":123.755,"n":23,"o":123.78,"t":"2026-09-28T19:00:00Z","v":1825,"vw":123.776666},{"c":123.76,"h":123.81,"l":123.68,"n":63,"o":123.68,"t":"2026-09-28T19:15:00Z","v":3513,"vw":123.7222},{"c":123.74,"h":123.74,"l":123.6804,"n":14,"o":123.705,"t":"2026-09-28T19:30:00Z","v":1877,"vw":123.690801},{"c":123.67,"h":123.72,"l":123.57,"n":132,"o":123.715,"t":"2026-09-28T19:45:00Z","v":8941,"vw":123.663882},{"c":123.68,"h":123.68,"l":123.68,"n":3,"o":123.68,"t":"2026-09-28T20:00:00Z","v":268,"vw":123.68},{"c":123.7,"h":123.7,"l":123.15,"n":45,"o":123.7,"t":"2026-09-28T21:15:00Z","v":6334,"vw":123.60815},{"c":123.76,"h":123.76,"l":123.76,"n":27,"o":123.76,"t":"2026-09-28T23:15:00Z","v":350,"vw":123.76},{"c":123.095,"h":123.38,"l":122.9309,"n":36,"o":123.38,"t":"2026-09-29T13:30:00Z","v":21504,"vw":123.164929},{"c":123.17,"h":123.288,"l":123.16,"n":10,"o":123.26,"t":"2026-09-29T13:45:00Z","v":950,"vw":123.238678},{"c":123.1717,"h":123.1717,"l":123.1717,"n":3,"o":123.1717,"t":"2026-09-29T14:00:00Z","v":1015,"vw":123.1717},{"c":123.145,"h":123.19,"l":123.1,"n":37,"o":123.19,"t":"2026-09-29T14:15:00Z","v":4510,"vw":123.149354},{"c":123.0825,"h":123.14,"l":123.05,"n":25,"o":123.09,"t":"2026-09-29T14:30:00Z","v":2680,"vw":123.090944},{"c":123.0299,"h":123.0299,"l":122.91,"n":5,"o":122.91,"t":"2026-09-29T14:45:00Z","v":2356,"vw":122.96584},{"c":122.9252,"h":122.9252,"l":122.89,"n":3,"o":122.89,"t":"2026-09-29T15:00:00Z","v":297,"vw":122.909265},{"c":122.8008,"h":122.81,"l":122.74,"n":8,"o":122.77,"t":"2026-09-29T15:15:00Z","v":791,"vw":122.778225},{"c":122.87,"h":122.87,"l":122.82,"n":8,"o":122.82,"t":"2026-09-29T15:30:00Z","v":536,"vw":122.842452},{"c":122.86,"h":122.9,"l":122.8417,"n":4,"o":122.8417,"t":"2026-09-29T15:45:00Z","v":706,"vw":122.876051},{"c":122.83,"h":122.9097,"l":122.83,"n":14,"o":122.9097,"t":"2026-09-29T16:00:00Z","v":849,"vw":122.875713},{"c":122.89,"h":122.89,"l":122.89,"n":1,"o":122.89,"t":"2026-09-29T16:15:00Z","v":100,"vw":122.89},{"c":122.8021,"h":122.89,"l":122.8021,"n":94,"o":122.89,"t":"2026-09-29T16:30:00Z","v":890,"vw":122.845053},{"c":122.82,"h":122.82,"l":122.76,"n":15,"o":122.76,"t":"2026-09-29T16:45:00Z","v":1061,"vw":122.782353},{"c":122.835,"h":122.8662,"l":122.835,"n":6,"o":122.84,"t":"2026-09-29T17:00:00Z","v":502,"vw":122.845682},{"c":122.76,"h":122.845,"l":122.76,"n":6,"o":122.8,"t":"2026-09-29T17:15:00Z","v":513,"vw":122.80125},{"c":122.865,"h":122.94,"l":122.865,"n":9,"o":122.87,"t":"2026-09-29T17:30:00Z","v":864,"vw":122.87809},{"c":122.87,"h":122.95,"l":122.83,"n":40,"o":122.885,"t":"2026-09-29T17:45:00Z","v":2072,"vw":122.878328},{"c":123.0899,"h":123.0899,"l":122.98,"n":8,"o":122.98,"t":"2026-09-29T18:00:00Z","v":3568,"vw":123.079036},{"c":123.02,"h":123.0889,"l":122.9378,"n":12,"o":122.9378,"t":"2026-09-29T18:15:00Z","v":2028,"vw":122.990575},{"c":123.125,"h":123.125,"l":123.06,"n":9,"o":123.06,"t":"2026-09-29T18:30:00Z","v":456,"vw":123.081667},{"c":123.2055,"h":123.2055,"l":123.2055,"n":1,"o":123.2055,"t":"2026-09-29T18:45:00Z","v":243,"vw":123.2055},{"c":123.2,"h":123.2,"l":123.125,"n":7,"o":123.125,"t":"2026-09-29T19:00:00Z","v":2623,"vw":123.166998},{"c":123.145,"h":123.145,"l":123.145,"n":2,"o":123.145,"t":"2026-09-29T19:15:00Z","v":230,"vw":123.145},{"c":123.1786,"h":123.29,"l":123.15,"n":31,"o":123.19,"t":"2026-09-29T19:30:00Z","v":2136,"vw":123.21324},{"c":123.35,"h":123.36,"l":123.22,"n":330,"o":123.22,"t":"2026-09-29T19:45:00Z","v":41753,"vw":123.303707},{"c":123.25,"h":123.25,"l":123.25,"n":5,"o":123.25,"t":"2026-09-29T20:00:00Z","v":573,"vw":123.25},{"c":122,"h":123.2,"l":122,"n":10,"o":123.2,"t":"2026-09-29T20:45:00Z","v":10109,"vw":122.80843},{"c":123.1,"h":123.1,"l":123.1,"n":1,"o":123.1,"t":"2026-09-29T21:15:00Z","v":100,"vw":123.1},{"c":123.1897,"h":123.1897,"l":123.18,"n":2,"o":123.18,"t":"2026-09-29T21:30:00Z","v":200,"vw":123.18485},{"c":123.21,"h":123.21,"l":123.21,"n":2,"o":123.21,"t":"2026-09-29T21:45:00Z","v":102,"vw":123.21},{"c":123.41,"h":123.41,"l":122.8,"n":27,"o":122.8,"t":"2026-09-29T22:00:00Z","v":6071,"vw":123.369348},{"c":123.1,"h":123.1,"l":123.1,"n":2,"o":123.1,"t":"2026-09-29T22:45:00Z","v":1851,"vw":123.1},{"c":123.5,"h":123.5,"l":123.4,"n":24,"o":123.4,"t":"2026-09-29T23:15:00Z","v":3274,"vw":123.451437},{"c":123,"h":123,"l":122.91,"n":26,"o":122.91,"t":"2026-09-30T10:15:00Z","v":1476,"vw":122.943985},{"c":123.3,"h":123.3,"l":123.3,"n":1,"o":123.3,"t":"2026-09-30T11:45:00Z","v":241,"vw":123.3},{"c":123.51,"h":124.45,"l":122.99,"n":121,"o":124.45,"t":"2026-09-30T13:00:00Z","v":5652,"vw":123.403776},{"c":123.6,"h":123.6,"l":123.24,"n":68,"o":123.24,"t":"2026-09-30T13:15:00Z","v":3931,"vw":123.383364},{"c":123.39,"h":123.48,"l":123.39,"n":12,"o":123.45,"t":"2026-09-30T13:30:00Z","v":903,"vw":123.43754},{"c":123.365,"h":123.365,"l":123.2825,"n":4,"o":123.2825,"t":"2026-09-30T13:45:00Z","v":501,"vw":123.324699},{"c":123.3138,"h":123.3138,"l":123.29,"n":15,"o":123.3,"t":"2026-09-30T14:00:00Z","v":1427,"vw":123.303769},{"c":123.37,"h":123.42,"l":123.34,"n":13,"o":123.34,"t":"2026-09-30T14:15:00Z","v":980,"vw":123.380498},{"c":123.3652,"h":123.4452,"l":123.31,"n":60,"o":123.31,"t":"2026-09-30T14:30:00Z","v":8198,"vw":123.352575},{"c":123.4,"h":123.44,"l":123.4,"n":5,"o":123.44,"t":"2026-09-30T14:45:00Z","v":347,"vw":123.426667},{"c":123.37,"h":123.37,"l":123.37,"n":2,"o":123.37,"t":"2026-09-30T15:00:00Z","v":110,"vw":123.37},{"c":123.45,"h":123.45,"l":123.43,"n":6,"o":123.43,"t":"2026-09-30T15:15:00Z","v":345,"vw":123.44},{"c":123.475,"h":123.475,"l":123.475,"n":1,"o":123.475,"t":"2026-09-30T15:30:00Z","v":340,"vw":123.475},{"c":123.32,"h":123.32,"l":123.32,"n":1,"o":123.32,"t":"2026-09-30T15:45:00Z","v":100,"vw":123.32},{"c":123.435,"h":123.435,"l":123.435,"n":1,"o":123.435,"t":"2026-09-30T16:00:00Z","v":121,"vw":123.435},{"c":123.36,"h":123.36,"l":123.36,"n":1,"o":123.36,"t":"2026-09-30T16:15:00Z","v":215,"vw":123.36},{"c":123.31,"h":123.31,"l":123.31,"n":3,"o":123.31,"t":"2026-09-30T16:30:00Z","v":201,"vw":123.31},{"c":123.3676,"h":123.3676,"l":123.35,"n":10,"o":123.35,"t":"2026-09-30T17:00:00Z","v":745,"vw":123.361008},{"c":123.26,"h":123.32,"l":123.26,"n":3,"o":123.32,"t":"2026-09-30T17:30:00Z","v":322,"vw":123.28},{"c":123.28,"h":123.28,"l":123.28,"n":3,"o":123.28,"t":"2026-09-30T18:00:00Z","v":303,"vw":123.28},{"c":123.115,"h":123.12,"l":123.11,"n":6,"o":123.12,"t":"2026-09-30T18:15:00Z","v":316,"vw":123.115},{"c":123.04,"h":123.065,"l":123.04,"n":5,"o":123.065,"t":"2026-09-30T18:30:00Z","v":342,"vw":123.053938},{"c":123.04,"h":123.04,"l":123.04,"n":1,"o":123.04,"t":"2026-09-30T18:45:00Z","v":150,"vw":123.04},{"c":123.0744,"h":123.0744,"l":123.06,"n":14,"o":123.07,"t":"2026-09-30T19:00:00Z","v":2606,"vw":123.063736},{"c":123.065,"h":123.15,"l":123.01,"n":15,"o":123.01,"t":"2026-09-30T19:15:00Z","v":3029,"vw":123.084215},{"c":122.96,"h":122.99,"l":122.96,"n":7,"o":122.99,"t":"2026-09-30T19:30:00Z","v":676,"vw":122.974746},{"c":122.85,"h":123.02,"l":122.8,"n":94,"o":122.925,"t":"2026-09-30T19:45:00Z","v":6598,"vw":122.909915},{"c":123,"h":123,"l":122.73,"n":5,"o":122.73,"t":"2026-09-30T20:00:00Z","v":5565,"vw":122.739464},{"c":122.12,"h":122.71,"l":122.12,"n":226,"o":122.71,"t":"2026-09-30T22:00:00Z","v":13033,"vw":122.69541},{"c":122.81,"h":122.81,"l":122.81,"n":3,"o":122.81,"t":"2026-09-30T23:15:00Z","v":7909,"vw":122.81},{"c":122.71,"h":123.01,"l":121.75,"n":56,"o":121.75,"t":"2026-10-01T08:00:00Z","v":2129,"vw":122.641159},{"c":122.75,"h":122.75,"l":121.9,"n":38,"o":121.9,"t":"2026-10-01T09:45:00Z","v":2381,"vw":122.363492},{"c":122.69,"h":122.69,"l":122.2,"n":11,"o":122.2,"t":"2026-10-01T10:30:00Z","v":376,"vw":122.426852},{"c":122.51,"h":122.51,"l":122.51,"n":14,"o":122.51,"t":"2026-10-01T11:00:00Z","v":999,"vw":122.51},{"c":122.8,"h":123.01,"l":122,"n":75,"o":122.005,"t":"2026-10-01T12:00:00Z","v":5443,"vw":122.73728},{"c":122.8,"h":122.8,"l":122.8,"n":25,"o":122.8,"t":"2026-10-01T12:45:00Z","v":4014,"vw":122.8},{"c":122.83,"h":122.84,"l":122.81,"n":13,"o":122.82,"t":"2026-10-01T13:15:00Z","v":2700,"vw":122.827347},{"c":123.14,"h":123.2,"l":122.83,"n":77,"o":122.83,"t":"2026-10-01T13:30:00Z","v":5625,"vw":122.941155},{"c":123.06,"h":123.12,"l":122.94,"n":59,"o":122.94,"t":"2026-10-01T13:45:00Z","v":5478,"vw":123.07459},{"c":123.055,"h":123.096,"l":122.89,"n":38,"o":122.99,"t":"2026-10-01T14:00:00Z","v":2124,"vw":123.007794},{"c":122.91,"h":122.99,"l":122.91,"n":19,"o":122.99,"t":"2026-10-01T14:15:00Z","v":2694,"vw":122.932857},{"c":122.84,"h":122.95,"l":122.84,"n":147,"o":122.9,"t":"2026-10-01T14:30:00Z","v":14711,"vw":122.919044},{"c":122.73,"h":122.845,"l":122.73,"n":153,"o":122.8304,"t":"2026-10-01T14:45:00Z","v":19536,"vw":122.801341},{"c":122.72,"h":122.72,"l":122.72,"n":1,"o":122.72,"t":"2026-10-01T15:00:00Z","v":106,"vw":122.72},{"c":122.81,"h":122.81,"l":122.81,"n":21,"o":122.81,"t":"2026-10-01T15:30:00Z","v":1333,"vw":122.81},{"c":122.7798,"h":122.7798,"l":122.775,"n":7,"o":122.775,"t":"2026-10-01T15:45:00Z","v":725,"vw":122.778227},{"c":122.8618,"h":122.8618,"l":122.8618,"n":2,"o":122.8618,"t":"2026-10-01T16:00:00Z","v":407,"vw":122.8618},{"c":122.79,"h":122.8985,"l":122.79,"n":3,"o":122.8985,"t":"2026-10-01T16:30:00Z","v":421,"vw":122.838548},{"c":122.9083,"h":122.9083,"l":122.84,"n":23,"o":122.8601,"t":"2026-10-01T16:45:00Z","v":3865,"vw":122.892281},{"c":122.9915,"h":122.9915,"l":122.9915,"n":2,"o":122.9915,"t":"2026-10-01T17:15:00Z","v":330,"vw":122.9915},{"c":123.06,"h":123.06,"l":123.06,"n":8,"o":123.06,"t":"2026-10-01T17:30:00Z","v":780,"vw":123.06},{"c":122.95,"h":122.95,"l":122.95,"n":7,"o":122.95,"t":"2026-10-01T17:45:00Z","v":294,"vw":122.95},{"c":122.88,"h":122.95,"l":122.875,"n":5,"o":122.95,"t":"2026-10-01T18:00:00Z","v":3844,"vw":122.881727},{"c":122.955,"h":123.01,"l":122.955,"n":12,"o":123.01,"t":"2026-10-01T18:15:00Z","v":1008,"vw":122.970449},{"c":123.05,"h":123.05,"l":123.05,"n":2,"o":123.05,"t":"2026-10-01T18:30:00Z","v":405,"vw":123.05},{"c":122.99,"h":122.99,"l":122.99,"n":3,"o":122.99,"t":"2026-10-01T18:45:00Z","v":3650,"vw":122.99},{"c":123.05,"h":123.05,"l":122.974,"n":3,"o":122.974,"t":"2026-10-01T19:00:00Z","v":2858,"vw":123.021062},{"c":123.11,"h":123.11,"l":123.11,"n":2,"o":123.11,"t":"2026-10-01T19:15:00Z","v":626,"vw":123.11},{"c":122.93,"h":123.17,"l":122.91,"n":149,"o":123.05,"t":"2026-10-01T19:45:00Z","v":15888,"vw":123.042078},{"c":122.51,"h":122.9,"l":122,"n":79,"o":122.9,"t":"2026-10-01T20:00:00Z","v":15560,"vw":122.686516},{"c":122.74,"h":122.74,"l":122.74,"n":1,"o":122.74,"t":"2026-10-01T20:15:00Z","v":100,"vw":122.74},{"c":122.71,"h":123.4,"l":122.71,"n":47,"o":123.4,"t":"2026-10-01T22:30:00Z","v":12009,"vw":123.215166},{"c":122.9,"h":122.9,"l":122.87,"n":9,"o":122.87,"t":"2026-10-01T22:45:00Z","v":1706,"vw":122.877841},{"c":123.1,"h":123.1,"l":122.9,"n":48,"o":122.9,"t":"2026-10-01T23:00:00Z","v":6175,"vw":122.969899},{"c":122.75,"h":123.1,"l":122.75,"n":4,"o":123.1,"t":"2026-10-01T23:15:00Z","v":1218,"vw":123.049409},{"c":123.16,"h":123.46,"l":123.06,"n":40,"o":123.46,"t":"2026-10-02T13:30:00Z","v":3493,"vw":123.322912},{"c":123.19,"h":123.3544,"l":123.19,"n":15,"o":123.33,"t":"2026-10-02T13:45:00Z","v":1041,"vw":123.314178},{"c":123.33,"h":123.42,"l":123.33,"n":16,"o":123.35,"t":"2026-10-02T14:00:00Z","v":1523,"vw":123.402113},{"c":123.37,"h":123.37,"l":123.35,"n":7,"o":123.35,"t":"2026-10-02T14:15:00Z","v":622,"vw":123.353897},{"c":123.47,"h":123.47,"l":123.31,"n":25,"o":123.31,"t":"2026-10-02T14:30:00Z","v":2168,"vw":123.379473},{"c":123.32,"h":123.4699,"l":123.32,"n":8,"o":123.3699,"t":"2026-10-02T14:45:00Z","v":22998,"vw":123.385543},{"c":123.18,"h":123.26,"l":123.18,"n":7,"o":123.255,"t":"2026-10-02T15:00:00Z","v":601,"vw":123.245833},{"c":123.12,"h":123.12,"l":123.06,"n":5,"o":123.06,"t":"2026-10-02T15:15:00Z","v":578,"vw":123.105981},{"c":123.14,"h":123.14,"l":123.14,"n":3,"o":123.14,"t":"2026-10-02T15:30:00Z","v":187,"vw":123.14},{"c":123.13,"h":123.13,"l":123.1,"n":8,"o":123.1,"t":"2026-10-02T15:45:00Z","v":542,"vw":123.1075},{"c":123.19,"h":123.19,"l":123.19,"n":2,"o":123.19,"t":"2026-10-02T16:00:00Z","v":373,"vw":123.19},{"c":123.065,"h":123.065,"l":123.065,"n":1,"o":123.065,"t":"2026-10-02T16:30:00Z","v":100,"vw":123.065},{"c":123.11,"h":123.125,"l":123.11,"n":4,"o":123.125,"t":"2026-10-02T16:45:00Z","v":321,"vw":123.118213},{"c":123.12,"h":123.17,"l":123.12,"n":10,"o":123.17,"t":"2026-10-02T17:00:00Z","v":520,"vw":123.145},{"c":123.08,"h":123.08,"l":123.08,"n":3,"o":123.08,"t":"2026-10-02T17:15:00Z","v":102,"vw":123.08},{"c":123.18,"h":123.18,"l":123.078,"n":4,"o":123.078,"t":"2026-10-02T17:30:00Z","v":699,"vw":123.097742},{"c":123.2,"h":123.2,"l":123.2,"n":1,"o":123.2,"t":"2026-10-02T17:45:00Z","v":181,"vw":123.2},{"c":123.15,"h":123.2,"l":123.1,"n":11,"o":123.16,"t":"2026-10-02T18:00:00Z","v":1644,"vw":123.129945},{"c":123.17,"h":123.175,"l":123.17,"n":10,"o":123.17,"t":"2026-10-02T18:15:00Z","v":710,"vw":123.171},{"c":123.21,"h":123.21,"l":123.21,"n":1,"o":123.21,"t":"2026-10-02T18:30:00Z","v":249,"vw":123.21},{"c":123.34,"h":123.34,"l":123.265,"n":3,"o":123.265,"t":"2026-10-02T19:00:00Z","v":953,"vw":123.300257},{"c":123.26,"h":123.36,"l":123.2201,"n":24,"o":123.2364,"t":"2026-10-02T19:15:00Z","v":2219,"vw":123.300858},{"c":123.28,"h":123.34,"l":123.28,"n":11,"o":123.2913,"t":"2026-10-02T19:30:00Z","v":604,"vw":123.29858},{"c":123.35,"h":123.39,"l":123.25,"n":77,"o":123.285,"t":"2026-10-02T19:45:00Z","v":5475,"vw":123.355251},{"c":123.4,"h":123.4,"l":122.54,"n":45,"o":123.4,"t":"2026-10-02T20:15:00Z","v":12694,"vw":123.230409},{"c":123,"h":123.35,"l":122.71,"n":128,"o":123.04,"t":"2026-10-02T22:15:00Z","v":16864,"vw":123.131804},{"c":123.42,"h":123.42,"l":123.42,"n":4,"o":123.42,"t":"2026-10-05T13:15:00Z","v":640,"vw":123.42},{"c":123.38,"h":123.48,"l":123.36,"n":37,"o":123.39,"t":"2026-10-05T13:30:00Z","v":10118,"vw":123.40042},{"c":123.33,"h":123.33,"l":123.33,"n":3,"o":123.33,"t":"2026-10-05T13:45:00Z","v":3891,"vw":123.33},{"c":123.6099,"h":123.6099,"l":123.6099,"n":1,"o":123.6099,"t":"2026-10-05T14:00:00Z","v":100,"vw":123.6099},{"c":123.7,"h":123.77,"l":123.7,"n":32,"o":123.77,"t":"2026-10-05T14:15:00Z","v":4065,"vw":123.758649},{"c":123.81,"h":123.81,"l":123.63,"n":30,"o":123.7,"t":"2026-10-05T14:30:00Z","v":3896,"vw":123.708956},{"c":123.81,"h":123.81,"l":123.67,"n":24,"o":123.81,"t":"2026-10-05T14:45:00Z","v":7625,"vw":123.776789},{"c":123.76,"h":123.84,"l":123.6706,"n":47,"o":123.6706,"t":"2026-10-05T15:00:00Z","v":6543,"vw":123.772362},{"c":123.86,"h":123.87,"l":123.71,"n":35,"o":123.8,"t":"2026-10-05T15:15:00Z","v":5061,"vw":123.808345},{"c":123.785,"h":123.7886,"l":123.785,"n":13,"o":123.7886,"t":"2026-10-05T15:30:00Z","v":1625,"vw":123.785801},{"c":123.95,"h":123.95,"l":123.71,"n":62,"o":123.81,"t":"2026-10-05T15:45:00Z","v":8034,"vw":123.909026},{"c":124,"h":124,"l":123.94,"n":52,"o":123.95,"t":"2026-10-05T16:00:00Z","v":8278,"vw":123.971605},{"c":124.04,"h":124.04,"l":123.8901,"n":62,"o":123.99,"t":"2026-10-05T16:15:00Z","v":10706,"vw":124.00411},{"c":124.03,"h":124.03,"l":124.03,"n":3,"o":124.03,"t":"2026-10-05T17:00:00Z","v":158,"vw":124.03},{"c":124,"h":124,"l":124,"n":1,"o":124,"t":"2026-10-05T17:15:00Z","v":181,"vw":124},{"c":124.03,"h":124.03,"l":124.02,"n":2,"o":124.02,"t":"2026-10-05T17:30:00Z","v":200,"vw":124.025},{"c":124.01,"h":124.01,"l":124.01,"n":1,"o":124.01,"t":"2026-10-05T17:45:00Z","v":444,"vw":124.01},{"c":124.14,"h":124.15,"l":124.04,"n":9,"o":124.04,"t":"2026-10-05T18:00:00Z","v":634,"vw":124.090987},{"c":124.2,"h":124.2,"l":124.066,"n":6,"o":124.066,"t":"2026-10-05T18:15:00Z","v":716,"vw":124.135136},{"c":124.23,"h":124.23,"l":124.07,"n":10,"o":124.13,"t":"2026-10-05T18:45:00Z","v":786,"vw":124.170111},{"c":124.175,"h":124.18,"l":124.16,"n":8,"o":124.16,"t":"2026-10-05T19:00:00Z","v":1233,"vw":124.175033},{"c":124.234,"h":124.31,"l":124.17,"n":13,"o":124.3,"t":"2026-10-05T19:15:00Z","v":1297,"vw":124.237178},{"c":124.0801,"h":124.0801,"l":124.0801,"n":3,"o":124.0801,"t":"2026-10-05T19:30:00Z","v":122,"vw":124.0801},{"c":124.175,"h":124.22,"l":124.09,"n":124,"o":124.2,"t":"2026-10-05T19:45:00Z","v":12129,"vw":124.162999},{"c":124.2,"h":124.2,"l":124.2,"n":28,"o":124.2,"t":"2026-10-05T21:30:00Z","v":5464,"vw":124.2},{"c":124.1,"h":124.41,"l":124.1,"n":52,"o":124.41,"t":"2026-10-05T21:45:00Z","v":1818,"vw":124.22968},{"c":124.14,"h":124.14,"l":124.14,"n":14,"o":124.14,"t":"2026-10-05T22:30:00Z","v":4107,"vw":124.14},{"c":124.4,"h":124.4,"l":124.4,"n":4,"o":124.4,"t":"2026-10-05T23:00:00Z","v":224,"vw":124.4},{"c":124.455,"h":124.455,"l":124.28,"n":13,"o":124.28,"t":"2026-10-06T13:30:00Z","v":1925,"vw":124.37084},{"c":124.54,"h":124.54,"l":124.476,"n":7,"o":124.476,"t":"2026-10-06T14:00:00Z","v":1333,"vw":124.499398},{"c":124.44,"h":124.475,"l":124.4164,"n":13,"o":124.475,"t":"2026-10-06T14:15:00Z","v":1005,"vw":124.440264},{"c":124.5599,"h":124.5599,"l":124.4399,"n":17,"o":124.53,"t":"2026-10-06T14:30:00Z","v":2782,"vw":124.518086},{"c":124.4972,"h":124.4972,"l":124.4972,"n":2,"o":124.4972,"t":"2026-10-06T14:45:00Z","v":114,"vw":124.4972},{"c":124.79,"h":124.79,"l":124.66,"n":5,"o":124.66,"t":"2026-10-06T15:00:00Z","v":363,"vw":124.720748},{"c":124.83,"h":124.83,"l":124.71,"n":7,"o":124.71,"t":"2026-10-06T15:15:00Z","v":823,"vw":124.784554},{"c":124.7053,"h":124.7053,"l":124.7053,"n":1,"o":124.7053,"t":"2026-10-06T15:30:00Z","v":198,"vw":124.7053},{"c":124.65,"h":124.85,"l":124.65,"n":5,"o":124.84,"t":"2026-10-06T15:45:00Z","v":525,"vw":124.75687},{"c":124.6829,"h":124.76,"l":124.6829,"n":5,"o":124.76,"t":"2026-10-06T16:00:00Z","v":1079,"vw":124.739121},{"c":124.6228,"h":124.6228,"l":124.58,"n":4,"o":124.58,"t":"2026-10-06T16:15:00Z","v":611,"vw":124.614367},{"c":124.77,"h":124.79,"l":124.77,"n":5,"o":124.77,"t":"2026-10-06T16:30:00Z","v":401,"vw":124.7775},{"c":124.63,"h":124.64,"l":124.595,"n":10,"o":124.64,"t":"2026-10-06T16:45:00Z","v":632,"vw":124.62535},{"c":124.555,"h":124.58,"l":124.4755,"n":10,"o":124.58,"t":"2026-10-06T17:00:00Z","v":713,"vw":124.552127},{"c":124.56,"h":124.56,"l":124.56,"n":4,"o":124.56,"t":"2026-10-06T17:15:00Z","v":216,"vw":124.56},{"c":124.628,"h":124.628,"l":124.628,"n":3,"o":124.628,"t":"2026-10-06T17:45:00Z","v":1691,"vw":124.628},{"c":124.7,"h":124.72,"l":124.53,"n":9,"o":124.625,"t":"2026-10-06T18:00:00Z","v":3018,"vw":124.627517},{"c":124.54,"h":124.65,"l":124.54,"n":21,"o":124.64,"t":"2026-10-06T18:15:00Z","v":1846,"vw":124.6175},{"c":124.62,"h":124.68,"l":124.5401,"n":19,"o":124.62,"t":"2026-10-06T18:30:00Z","v":2711,"vw":124.625986},{"c":124.68,"h":124.68,"l":124.68,"n":1,"o":124.68,"t":"2026-10-06T18:45:00Z","v":100,"vw":124.68},{"c":124.74,"h":124.74,"l":124.67,"n":3,"o":124.67,"t":"2026-10-06T19:00:00Z","v":223,"vw":124.708468},{"c":124.63,"h":124.74,"l":124.61,"n":10,"o":124.74,"t":"2026-10-06T19:15:00Z","v":1510,"vw":124.665743},{"c":124.5875,"h":124.65,"l":124.5875,"n":10,"o":124.61,"t":"2026-10-06T19:30:00Z","v":2248,"vw":124.616399},{"c":124.65,"h":124.7,"l":124.56,"n":289,"o":124.66,"t":"2026-10-06T19:45:00Z","v":37925,"vw":124.618885},{"c":124.65,"h":124.69,"l":124.65,"n":18,"o":124.69,"t":"2026-10-06T20:00:00Z","v":5171,"vw":124.651937},{"c":124.61,"h":124.61,"l":124.61,"n":3,"o":124.61,"t":"2026-10-06T21:45:00Z","v":3850,"vw":124.61},{"c":124.6,"h":124.6,"l":124.6,"n":15,"o":124.6,"t":"2026-10-06T23:00:00Z","v":552,"vw":124.6},{"c":122.5,"h":122.5,"l":122.5,"n":1,"o":122.5,"t":"2026-10-07T08:00:00Z","v":800,"vw":122.5},{"c":124.54,"h":124.62,"l":124.35,"n":26,"o":124.35,"t":"2026-10-07T13:30:00Z","v":1522,"vw":124.466787},{"c":124.37,"h":124.53,"l":124.37,"n":26,"o":124.53,"t":"2026-10-07T13:45:00Z","v":1739,"vw":124.481731},{"c":124.3211,"h":124.45,"l":124.3211,"n":24,"o":124.35,"t":"2026-10-07T14:00:00Z","v":2057,"vw":124.362636},{"c":124.38,"h":124.42,"l":124.33,"n":39,"o":124.33,"t":"2026-10-07T14:15:00Z","v":2283,"vw":124.393234},{"c":124.4199,"h":124.48,"l":124.34,"n":22,"o":124.47,"t":"2026-10-07T14:30:00Z","v":2530,"vw":124.393866},{"c":124.5,"h":124.5,"l":124.29,"n":28,"o":124.345,"t":"2026-10-07T14:45:00Z","v":1494,"vw":124.378889},{"c":124.5,"h":124.5,"l":124.41,"n":32,"o":124.48,"t":"2026-10-07T15:00:00Z","v":1945,"vw":124.464391},{"c":124.405,"h":124.475,"l":124.33,"n":4,"o":124.33,"t":"2026-10-07T15:15:00Z","v":405,"vw":124.403366},{"c":124.56,"h":124.56,"l":124.33,"n":19,"o":124.33,"t":"2026-10-07T15:30:00Z","v":1148,"vw":124.459879},{"c":124.58,"h":124.58,"l":124.48,"n":7,"o":124.48,"t":"2026-10-07T15:45:00Z","v":576,"vw":124.526524},{"c":124.58,"h":124.58,"l":124.58,"n":1,"o":124.58,"t":"2026-10-07T16:00:00Z","v":100,"vw":124.58},{"c":124.67,"h":124.67,"l":124.58,"n":22,"o":124.58,"t":"2026-10-07T16:15:00Z","v":1066,"vw":124.636875},{"c":124.57,"h":124.7,"l":124.57,"n":17,"o":124.7,"t":"2026-10-07T16:30:00Z","v":1455,"vw":124.654138},{"c":124.52,"h":124.59,"l":124.52,"n":24,"o":124.55,"t":"2026-10-07T16:45:00Z","v":924,"vw":124.54},{"c":124.6255,"h":124.65,"l":124.585,"n":16,"o":124.65,"t":"2026-10-07T17:00:00Z","v":1435,"vw":124.61875},{"c":124.59,"h":124.62,"l":124.55,"n":14,"o":124.55,"t":"2026-10-07T17:15:00Z","v":676,"vw":124.588603},{"c":124.56,"h":124.625,"l":124.56,"n":11,"o":124.57,"t":"2026-10-07T17:30:00Z","v":770,"vw":124.582875},{"c":124.57,"h":124.58,"l":124.56,"n":5,"o":124.56,"t":"2026-10-07T17:45:00Z","v":402,"vw":124.5725},{"c":124.53,"h":124.6899,"l":124.49,"n":14,"o":124.49,"t":"2026-10-07T18:00:00Z","v":2266,"vw":124.634368},{"c":124.54,"h":124.615,"l":124.54,"n":7,"o":124.56,"t":"2026-10-07T18:15:00Z","v":601,"vw":124.560833},{"c":124.54,"h":124.6175,"l":124.54,"n":9,"o":124.54,"t":"2026-10-07T18:30:00Z","v":957,"vw":124.580082},{"c":124.54,"h":124.54,"l":124.54,"n":5,"o":124.54,"t":"2026-10-07T18:45:00Z","v":500,"vw":124.54},{"c":124.5,"h":124.64,"l":124.5,"n":64,"o":124.59,"t":"2026-10-07T19:00:00Z","v":12142,"vw":124.548627},{"c":124.42,"h":124.53,"l":124.42,"n":13,"o":124.53,"t":"2026-10-07T19:15:00Z","v":990,"vw":124.48439},{"c":124.38,"h":124.41,"l":124.33,"n":21,"o":124.39,"t":"2026-10-07T19:30:00Z","v":1115,"vw":124.37875},{"c":124.41,"h":124.43,"l":124.27,"n":168,"o":124.38,"t":"2026-10-07T19:45:00Z","v":16571,"vw":124.38195},{"c":124.3984,"h":124.3984,"l":124.24,"n":9,"o":124.24,"t":"2026-10-07T20:00:00Z","v":15417,"vw":124.388018},{"c":124.15,"h":124.15,"l":124.15,"n":6,"o":124.15,"t":"2026-10-08T11:30:00Z","v":994,"vw":124.15},{"c":123.99,"h":123.99,"l":123.99,"n":6,"o":123.99,"t":"2026-10-08T12:30:00Z","v":994,"vw":123.99},{"c":124.05,"h":124.05,"l":124.05,"n":8,"o":124.05,"t":"2026-10-08T13:30:00Z","v":1299,"vw":124.05},{"c":124.24,"h":124.44,"l":124.24,"n":5,"o":124.44,"t":"2026-10-08T13:45:00Z","v":1536,"vw":124.424818},{"c":124.32,"h":124.32,"l":124.255,"n":8,"o":124.2601,"t":"2026-10-08T14:15:00Z","v":3308,"vw":124.265649},{"c":124.3165,"h":124.3165,"l":124.1801,"n":4,"o":124.255,"t":"2026-10-08T14:30:00Z","v":1716,"vw":124.247403},{"c":124.14,"h":124.17,"l":124.14,"n":10,"o":124.17,"t":"2026-10-08T14:45:00Z","v":952,"vw":124.146171},{"c":123.965,"h":124.11,"l":123.95,"n":10,"o":124.11,"t":"2026-10-08T15:15:00Z","v":1886,"vw":123.989028},{"c":124.06,"h":124.06,"l":123.965,"n":10,"o":123.965,"t":"2026-10-08T15:30:00Z","v":627,"vw":124.03125},{"c":124.015,"h":124.0257,"l":124.015,"n":3,"o":124.0257,"t":"2026-10-08T16:00:00Z","v":1971,"vw":124.018325},{"c":124.2025,"h":124.24,"l":124.09,"n":40,"o":124.12,"t":"2026-10-08T16:15:00Z","v":4446,"vw":124.184127},{"c":124.16,"h":124.17,"l":124.12,"n":6,"o":124.12,"t":"2026-10-08T16:30:00Z","v":1001,"vw":124.129688},{"c":124.32,"h":124.32,"l":124.12,"n":14,"o":124.12,"t":"2026-10-08T16:45:00Z","v":854,"vw":124.205308},{"c":124.57,"h":124.57,"l":124.57,"n":4,"o":124.57,"t":"2026-10-08T17:00:00Z","v":202,"vw":124.57},{"c":124.462,"h":124.462,"l":124.462,"n":1,"o":124.462,"t":"2026-10-08T17:15:00Z","v":290,"vw":124.462},{"c":124.61,"h":124.62,"l":124.61,"n":3,"o":124.62,"t":"2026-10-08T17:30:00Z","v":501,"vw":124.612},{"c":124.6,"h":124.62,"l":124.52,"n":10,"o":124.62,"t":"2026-10-08T17:45:00Z","v":847,"vw":124.597854},{"c":124.66,"h":124.66,"l":124.56,"n":16,"o":124.58,"t":"2026-10-08T18:00:00Z","v":1102,"vw":124.615971},{"c":124.6773,"h":124.6773,"l":124.617,"n":4,"o":124.6608,"t":"2026-10-08T18:15:00Z","v":1667,"vw":124.635103},{"c":124.69,"h":124.69,"l":124.6448,"n":13,"o":124.645,"t":"2026-10-08T18:30:00Z","v":719,"vw":124.656603},{"c":124.6,"h":124.7,"l":124.6,"n":15,"o":124.7,"t":"2026-10-08T18:45:00Z","v":975,"vw":124.676617},{"c":124.72,"h":124.79,"l":124.62,"n":18,"o":124.62,"t":"2026-10-08T19:00:00Z","v":1967,"vw":124.734065},{"c":124.73,"h":124.73,"l":124.73,"n":3,"o":124.73,"t":"2026-10-08T19:15:00Z","v":208,"vw":124.73},{"c":124.83,"h":124.83,"l":124.73,"n":47,"o":124.73,"t":"2026-10-08T19:45:00Z","v":2020,"vw":124.752439},{"c":124.75,"h":124.75,"l":124.75,"n":4,"o":124.75,"t":"2026-10-08T20:00:00Z","v":498,"vw":124.75},{"c":124.975,"h":124.975,"l":124.69,"n":22,"o":124.69,"t":"2026-10-09T13:30:00Z","v":3800,"vw":124.945027},{"c":125.085,"h":125.085,"l":125,"n":6,"o":125,"t":"2026-10-09T13:45:00Z","v":1455,"vw":125.024286},{"c":125.015,"h":125.025,"l":124.98,"n":9,"o":125.025,"t":"2026-10-09T14:00:00Z","v":356,"vw":125.006667},{"c":125,"h":125.1,"l":125,"n":6,"o":125.1,"t":"2026-10-09T14:15:00Z","v":404,"vw":125.056522},{"c":125.1056,"h":125.1056,"l":124.95,"n":29,"o":124.95,"t":"2026-10-09T14:30:00Z","v":2707,"vw":125.021349},{"c":124.945,"h":125.05,"l":124.945,"n":28,"o":125.02,"t":"2026-10-09T14:45:00Z","v":1986,"vw":125.012268},{"c":125.09,"h":125.14,"l":125.09,"n":8,"o":125.14,"t":"2026-10-09T15:15:00Z","v":469,"vw":125.125876},{"c":125.02,"h":125.0215,"l":125.02,"n":4,"o":125.0215,"t":"2026-10-09T15:30:00Z","v":775,"vw":125.021271},{"c":125.05,"h":125.05,"l":124.97,"n":22,"o":125.05,"t":"2026-10-09T15:45:00Z","v":3033,"vw":125.024371},{"c":125.02,"h":125.02,"l":125.02,"n":1,"o":125.02,"t":"2026-10-09T16:15:00Z","v":100,"vw":125.02},{"c":125.0403,"h":125.0403,"l":125.0403,"n":3,"o":125.0403,"t":"2026-10-09T16:30:00Z","v":763,"vw":125.0403},{"c":125.09,"h":125.09,"l":125.065,"n":15,"o":125.09,"t":"2026-10-09T16:45:00Z","v":674,"vw":125.083056},{"c":125.08,"h":125.11,"l":125.0658,"n":19,"o":125.0658,"t":"2026-10-09T17:00:00Z","v":1018,"vw":125.081934},{"c":125.1,"h":125.15,"l":125.1,"n":6,"o":125.15,"t":"2026-10-09T17:30:00Z","v":257,"vw":125.125},{"c":125.16,"h":125.16,"l":125.16,"n":1,"o":125.16,"t":"2026-10-09T17:45:00Z","v":100,"vw":125.16},{"c":125.17,"h":125.17,"l":125.125,"n":15,"o":125.15,"t":"2026-10-09T18:00:00Z","v":976,"vw":125.150053},{"c":125.21,"h":125.21,"l":125.21,"n":1,"o":125.21,"t":"2026-10-09T18:15:00Z","v":110,"vw":125.21},{"c":125.19,"h":125.22,"l":125.18,"n":12,"o":125.22,"t":"2026-10-09T18:30:00Z","v":1633,"vw":125.197342},{"c":125.28,"h":125.3,"l":125.185,"n":71,"o":125.24,"t":"2026-10-09T18:45:00Z","v":4961,"vw":125.275555},{"c":125.245,"h":125.29,"l":125.245,"n":10,"o":125.29,"t":"2026-10-09T19:00:00Z","v":2893,"vw":125.278794},{"c":125.19,"h":125.25,"l":125.19,"n":2,"o":125.25,"t":"2026-10-09T19:15:00Z","v":200,"vw":125.22},{"c":125.24,"h":125.34,"l":125.24,"n":8,"o":125.25,"t":"2026-10-09T19:30:00Z","v":1899,"vw":125.268113},{"c":125.36,"h":125.36,"l":125.225,"n":169,"o":125.225,"t":"2026-10-09T19:45:00Z","v":21191,"vw":125.2933},{"c":125.03,"h":125.27,"l":125.03,"n":6,"o":125.27,"t":"2026-10-09T20:00:00Z","v":924,"vw":125.243913},{"c":125.54,"h":125.665,"l":125.52,"n":37,"o":125.52,"t":"2026-10-12T13:30:00Z","v":2825,"vw":125.554892},{"c":125.6,"h":125.6,"l":125.45,"n":9,"o":125.51,"t":"2026-10-12T13:45:00Z","v":462,"vw":125.52},{"c":125.65,"h":125.65,"l":125.545,"n":6,"o":125.6,"t":"2026-10-12T14:00:00Z","v":1718,"vw":125.554401},{"c":125.49,"h":125.62,"l":125.49,"n":20,"o":125.57,"t":"2026-10-12T14:15:00Z","v":2288,"vw":125.524586},{"c":125.58,"h":125.62,"l":125.55,"n":12,"o":125.61,"t":"2026-10-12T14:30:00Z","v":733,"vw":125.588},{"c":125.585,"h":125.585,"l":125.51,"n":12,"o":125.51,"t":"2026-10-12T15:00:00Z","v":2146,"vw":125.567776},{"c":125.58,"h":125.585,"l":125.545,"n":14,"o":125.585,"t":"2026-10-12T15:15:00Z","v":1227,"vw":125.580459},{"c":125.56,"h":125.59,"l":125.56,"n":13,"o":125.59,"t":"2026-10-12T15:30:00Z","v":548,"vw":125.57},{"c":125.67,"h":125.67,"l":125.635,"n":9,"o":125.635,"t":"2026-10-12T15:45:00Z","v":329,"vw":125.651667},{"c":125.59,"h":125.7,"l":125.59,"n":2,"o":125.7,"t":"2026-10-12T16:00:00Z","v":200,"vw":125.645},{"c":125.625,"h":125.67,"l":125.625,"n":8,"o":125.67,"t":"2026-10-12T16:15:00Z","v":343,"vw":125.640845},{"c":125.66,"h":125.66,"l":125.66,"n":1,"o":125.66,"t":"2026-10-12T16:30:00Z","v":100,"vw":125.66},{"c":125.69,"h":125.69,"l":125.605,"n":12,"o":125.66,"t":"2026-10-12T16:45:00Z","v":953,"vw":125.642825},{"c":125.68,"h":125.68,"l":125.6101,"n":8,"o":125.6101,"t":"2026-10-12T17:00:00Z","v":524,"vw":125.640272},{"c":125.68,"h":125.68,"l":125.67,"n":6,"o":125.67,"t":"2026-10-12T17:15:00Z","v":246,"vw":125.675},{"c":125.58,"h":125.7,"l":125.58,"n":27,"o":125.66,"t":"2026-10-12T17:45:00Z","v":2323,"vw":125.640977},{"c":125.63,"h":125.6548,"l":125.63,"n":5,"o":125.64,"t":"2026-10-12T18:00:00Z","v":918,"vw":125.63477},{"c":125.56,"h":125.64,"l":125.56,"n":3,"o":125.64,"t":"2026-10-12T18:15:00Z","v":202,"vw":125.6},{"c":125.565,"h":125.58,"l":125.52,"n":11,"o":125.555,"t":"2026-10-12T18:45:00Z","v":992,"vw":125.549144},{"c":125.61,"h":125.61,"l":125.57,"n":8,"o":125.59,"t":"2026-10-12T19:00:00Z","v":483,"vw":125.586807},{"c":125.6,"h":125.62,"l":125.54,"n":18,"o":125.57,"t":"2026-10-12T19:15:00Z","v":3269,"vw":125.597541},{"c":125.61,"h":125.69,"l":125.585,"n":10,"o":125.585,"t":"2026-10-12T19:30:00Z","v":2905,"vw":125.67798},{"c":125.64,"h":125.7,"l":125.6,"n":37,"o":125.6,"t":"2026-10-12T19:45:00Z","v":1506,"vw":125.648823},{"c":125.7,"h":125.7,"l":125.6,"n":111,"o":125.67,"t":"2026-10-12T20:00:00Z","v":3951,"vw":125.651192},{"c":125.7,"h":125.7,"l":125.7,"n":1,"o":125.7,"t":"2026-10-12T21:30:00Z","v":2001,"vw":125.7},{"c":126.11,"h":126.21,"l":126.0475,"n":70,"o":126.2,"t":"2026-10-13T13:30:00Z","v":4560,"vw":126.118954},{"c":125.9,"h":126.1,"l":125.839,"n":19,"o":126.08,"t":"2026-10-13T13:45:00Z","v":2095,"vw":125.960953},{"c":125.71,"h":125.73,"l":125.63,"n":17,"o":125.65,"t":"2026-10-13T14:00:00Z","v":970,"vw":125.674324},{"c":125.74,"h":125.79,"l":125.69,"n":27,"o":125.74,"t":"2026-10-13T14:30:00Z","v":6354,"vw":125.734466},{"c":125.7616,"h":125.79,"l":125.74,"n":39,"o":125.74,"t":"2026-10-13T14:45:00Z","v":3764,"vw":125.747865},{"c":125.78,"h":125.78,"l":125.72,"n":20,"o":125.73,"t":"2026-10-13T15:00:00Z","v":1151,"vw":125.747391},{"c":125.77,"h":125.78,"l":125.77,"n":5,"o":125.78,"t":"2026-10-13T15:15:00Z","v":204,"vw":125.775},{"c":125.76,"h":125.8121,"l":125.755,"n":33,"o":125.76,"t":"2026-10-13T15:45:00Z","v":3898,"vw":125.798857},{"c":125.745,"h":125.775,"l":125.74,"n":10,"o":125.775,"t":"2026-10-13T16:00:00Z","v":848,"vw":125.748572},{"c":125.72,"h":125.72,"l":125.72,"n":3,"o":125.72,"t":"2026-10-13T16:15:00Z","v":125,"vw":125.72},{"c":125.8,"h":125.8,"l":125.8,"n":2,"o":125.8,"t":"2026-10-13T16:30:00Z","v":200,"vw":125.8},{"c":125.8066,"h":125.84,"l":125.8066,"n":8,"o":125.84,"t":"2026-10-13T16:45:00Z","v":419,"vw":125.828867},{"c":125.795,"h":125.8599,"l":125.795,"n":15,"o":125.82,"t":"2026-10-13T17:00:00Z","v":798,"vw":125.842965},{"c":125.85,"h":125.85,"l":125.85,"n":4,"o":125.85,"t":"2026-10-13T17:15:00Z","v":156,"vw":125.85},{"c":125.86,"h":125.86,"l":125.86,"n":6,"o":125.86,"t":"2026-10-13T17:30:00Z","v":115,"vw":125.86},{"c":125.84,"h":125.84,"l":125.84,"n":1,"o":125.84,"t":"2026-10-13T17:45:00Z","v":100,"vw":125.84},{"c":125.925,"h":125.9999,"l":125.925,"n":3,"o":125.9999,"t":"2026-10-13T18:00:00Z","v":2110,"vw":125.995251},{"c":125.8838,"h":125.9406,"l":125.8838,"n":21,"o":125.915,"t":"2026-10-13T18:15:00Z","v":1749,"vw":125.921082},{"c":125.98,"h":126.005,"l":125.9779,"n":7,"o":126.005,"t":"2026-10-13T18:45:00Z","v":958,"vw":125.986636},{"c":126.085,"h":126.085,"l":125.9801,"n":17,"o":125.99,"t":"2026-10-13T19:00:00Z","v":1599,"vw":126.013641},{"c":125.98,"h":126.06,"l":125.95,"n":8,"o":126,"t":"2026-10-13T19:15:00Z","v":8423,"vw":125.955343},{"c":126,"h":126.005,"l":126,"n":23,"o":126.005,"t":"2026-10-13T19:30:00Z","v":804,"vw":126.001903},{"c":125.86,"h":125.96,"l":125.81,"n":354,"o":125.935,"t":"2026-10-13T19:45:00Z","v":38005,"vw":125.86328},{"c":125.71,"h":125.71,"l":125.71,"n":6,"o":125.71,"t":"2026-10-13T20:00:00Z","v":27508,"vw":125.71},{"c":125.6,"h":125.7,"l":125.6,"n":45,"o":125.7,"t":"2026-10-13T23:45:00Z","v":4404,"vw":125.65},{"c":126,"h":126,"l":126,"n":2,"o":126,"t":"2026-10-14T12:15:00Z","v":350,"vw":126},{"c":125.48,"h":125.48,"l":125.48,"n":10,"o":125.48,"t":"2026-10-14T13:30:00Z","v":1023,"vw":125.48},{"c":125.636,"h":125.7599,"l":125.62,"n":7,"o":125.62,"t":"2026-10-14T13:45:00Z","v":1105,"vw":125.66495},{"c":125.47,"h":125.55,"l":125.47,"n":30,"o":125.5,"t":"2026-10-14T14:00:00Z","v":2875,"vw":125.503338},{"c":125.5553,"h":125.5553,"l":125.5553,"n":6,"o":125.5553,"t":"2026-10-14T14:15:00Z","v":133,"vw":125.5553},{"c":125.5799,"h":125.5799,"l":125.4617,"n":17,"o":125.51,"t":"2026-10-14T14:30:00Z","v":2578,"vw":125.505029},{"c":125.45,"h":125.46,"l":125.45,"n":4,"o":125.46,"t":"2026-10-14T14:45:00Z","v":272,"vw":125.455},{"c":125.57,"h":125.57,"l":125.46,"n":8,"o":125.46,"t":"2026-10-14T15:00:00Z","v":484,"vw":125.496667},{"c":125.56,"h":125.56,"l":125.56,"n":1,"o":125.56,"t":"2026-10-14T15:15:00Z","v":110,"vw":125.56},{"c":125.57,"h":125.6101,"l":125.57,"n":3,"o":125.6101,"t":"2026-10-14T15:30:00Z","v":400,"vw":125.59005},{"c":125.645,"h":125.645,"l":125.645,"n":3,"o":125.645,"t":"2026-10-14T15:45:00Z","v":457,"vw":125.645},{"c":125.597,"h":125.71,"l":125.597,"n":6,"o":125.635,"t":"2026-10-14T16:00:00Z","v":1134,"vw":125.653246},{"c":125.7,"h":125.71,"l":125.56,"n":14,"o":125.57,"t":"2026-10-14T16:15:00Z","v":1721,"vw":125.634765},{"c":125.67,"h":125.67,"l":125.63,"n":3,"o":125.64,"t":"2026-10-14T16:30:00Z","v":300,"vw":125.646667},{"c":125.715,"h":125.715,"l":125.715,"n":2,"o":125.715,"t":"2026-10-14T16:45:00Z","v":130,"vw":125.715},{"c":125.8,"h":125.8,"l":125.8,"n":2,"o":125.8,"t":"2026-10-14T17:15:00Z","v":308,"vw":125.8},{"c":125.71,"h":125.71,"l":125.71,"n":2,"o":125.71,"t":"2026-10-14T17:30:00Z","v":133,"vw":125.71},{"c":125.8,"h":125.8,"l":125.8,"n":7,"o":125.8,"t":"2026-10-14T18:00:00Z","v":305,"vw":125.8},{"c":125.9378,"h":125.9378,"l":125.9378,"n":2,"o":125.9378,"t":"2026-10-14T18:15:00Z","v":245,"vw":125.9378},{"c":125.7716,"h":125.78,"l":125.7716,"n":3,"o":125.78,"t":"2026-10-14T18:30:00Z","v":310,"vw":125.777019},{"c":125.89,"h":125.9,"l":125.89,"n":3,"o":125.9,"t":"2026-10-14T18:45:00Z","v":389,"vw":125.897351},{"c":125.9242,"h":125.9242,"l":125.8,"n":7,"o":125.8,"t":"2026-10-14T19:00:00Z","v":1384,"vw":125.84632},{"c":125.79,"h":125.88,"l":125.76,"n":29,"o":125.875,"t":"2026-10-14T19:30:00Z","v":3964,"vw":125.812303},{"c":125.89,"h":125.91,"l":125.75,"n":366,"o":125.75,"t":"2026-10-14T19:45:00Z","v":39341,"vw":125.820398},{"c":125.87,"h":125.87,"l":125.87,"n":3,"o":125.87,"t":"2026-10-14T20:00:00Z","v":974,"vw":125.87},{"c":125.71,"h":125.71,"l":125.7,"n":6,"o":125.7,"t":"2026-10-14T22:30:00Z","v":1982,"vw":125.705},{"c":125.88,"h":126.5,"l":125.88,"n":39,"o":126.5,"t":"2026-10-15T12:45:00Z","v":4555,"vw":126.484878},{"c":127.46,"h":127.53,"l":127.1,"n":46,"o":127.1,"t":"2026-10-15T13:30:00Z","v":6002,"vw":127.250379},{"c":127.46,"h":127.47,"l":127.45,"n":5,"o":127.47,"t":"2026-10-15T13:45:00Z","v":307,"vw":127.46},{"c":127.54,"h":127.54,"l":127.525,"n":10,"o":127.525,"t":"2026-10-15T14:00:00Z","v":615,"vw":127.530603},{"c":127.52,"h":127.52,"l":127.52,"n":1,"o":127.52,"t":"2026-10-15T14:15:00Z","v":100,"vw":127.52},{"c":127.527007,"h":127.56,"l":127.4101,"n":8,"o":127.56,"t":"2026-10-15T14:30:00Z","v":2050,"vw":127.484851},{"c":127.4,"h":127.45,"l":127.3204,"n":11,"o":127.43,"t":"2026-10-15T14:45:00Z","v":1095,"vw":127.384991},{"c":127.53,"h":127.53,"l":127.53,"n":5,"o":127.53,"t":"2026-10-15T15:00:00Z","v":205,"vw":127.53},{"c":127.505,"h":127.505,"l":127.505,"n":1,"o":127.505,"t":"2026-10-15T15:15:00Z","v":224,"vw":127.505},{"c":127.45,"h":127.53,"l":127.42,"n":13,"o":127.42,"t":"2026-10-15T15:30:00Z","v":2340,"vw":127.488149},{"c":127.55,"h":127.55,"l":127.3901,"n":7,"o":127.4808,"t":"2026-10-15T15:45:00Z","v":1814,"vw":127.461858},{"c":127.25,"h":127.295,"l":127.22,"n":9,"o":127.22,"t":"2026-10-15T16:00:00Z","v":1115,"vw":127.278333},{"c":127.4,"h":127.4,"l":127.23,"n":17,"o":127.23,"t":"2026-10-15T16:15:00Z","v":1087,"vw":127.3163},{"c":127.405,"h":127.47,"l":127.37,"n":12,"o":127.37,"t":"2026-10-15T16:30:00Z","v":4169,"vw":127.444927},{"c":127.3751,"h":127.3751,"l":127.33,"n":5,"o":127.3569,"t":"2026-10-15T17:00:00Z","v":721,"vw":127.351161},{"c":127.3,"h":127.3,"l":127.3,"n":12,"o":127.3,"t":"2026-10-15T17:15:00Z","v":736,"vw":127.3},{"c":127.25,"h":127.29,"l":127.25,"n":3,"o":127.29,"t":"2026-10-15T17:30:00Z","v":374,"vw":127.262158},{"c":127.28,"h":127.28,"l":127.28,"n":2,"o":127.28,"t":"2026-10-15T17:45:00Z","v":171,"vw":127.28},{"c":127.18,"h":127.27,"l":127.18,"n":7,"o":127.27,"t":"2026-10-15T18:00:00Z","v":684,"vw":127.238894},{"c":127.265,"h":127.265,"l":127.23,"n":3,"o":127.23,"t":"2026-10-15T18:15:00Z","v":219,"vw":127.248254},{"c":127.255,"h":127.255,"l":127.255,"n":5,"o":127.255,"t":"2026-10-15T18:30:00Z","v":405,"vw":127.255},{"c":127.385,"h":127.385,"l":127.28,"n":20,"o":127.308734,"t":"2026-10-15T19:00:00Z","v":4190,"vw":127.310474},{"c":127.365,"h":127.375,"l":127.29,"n":7,"o":127.375,"t":"2026-10-15T19:15:00Z","v":1506,"vw":127.368313},{"c":127.2708,"h":127.2708,"l":127.2708,"n":6,"o":127.2708,"t":"2026-10-15T19:30:00Z","v":431,"vw":127.2708},{"c":127.3,"h":127.34,"l":127.18,"n":189,"o":127.26,"t":"2026-10-15T19:45:00Z","v":14804,"vw":127.246411},{"c":127.24,"h":127.24,"l":127.24,"n":6,"o":127.24,"t":"2026-10-15T20:00:00Z","v":800,"vw":127.24},{"c":127.8338,"h":127.895,"l":127.8338,"n":24,"o":127.87,"t":"2026-10-16T13:30:00Z","v":1514,"vw":127.865486},{"c":127.89,"h":127.89,"l":127.89,"n":3,"o":127.89,"t":"2026-10-16T13:45:00Z","v":473,"vw":127.89},{"c":127.73,"h":127.91,"l":127.73,"n":14,"o":127.91,"t":"2026-10-16T14:00:00Z","v":1167,"vw":127.797285},{"c":127.7,"h":127.82,"l":127.68,"n":39,"o":127.72,"t":"2026-10-16T14:15:00Z","v":4464,"vw":127.725683},{"c":127.72,"h":127.75,"l":127.66,"n":30,"o":127.75,"t":"2026-10-16T14:30:00Z","v":2833,"vw":127.705575},{"c":127.72,"h":127.72,"l":127.675,"n":13,"o":127.675,"t":"2026-10-16T14:45:00Z","v":787,"vw":127.692751},{"c":127.66,"h":127.685,"l":127.65,"n":11,"o":127.66,"t":"2026-10-16T15:00:00Z","v":1295,"vw":127.662732},{"c":127.57,"h":127.57,"l":127.535,"n":3,"o":127.535,"t":"2026-10-16T15:30:00Z","v":444,"vw":127.547691},{"c":127.42,"h":127.54,"l":127.42,"n":25,"o":127.49,"t":"2026-10-16T15:45:00Z","v":3873,"vw":127.517784},{"c":127.29,"h":127.3585,"l":127.25,"n":26,"o":127.3585,"t":"2026-10-16T16:00:00Z","v":2222,"vw":127.269382},{"c":127.36,"h":127.36,"l":127.34,"n":16,"o":127.34,"t":"2026-10-16T16:15:00Z","v":1489,"vw":127.345207},{"c":127.34,"h":127.34,"l":127.29,"n":10,"o":127.3,"t":"2026-10-16T16:30:00Z","v":663,"vw":127.305},{"c":127.27,"h":127.27,"l":127.27,"n":3,"o":127.27,"t":"2026-10-16T16:45:00Z","v":159,"vw":127.27},{"c":127.1486,"h":127.2,"l":127.1,"n":21,"o":127.2,"t":"2026-10-16T17:00:00Z","v":2179,"vw":127.148096},{"c":127.095,"h":127.095,"l":127.07,"n":7,"o":127.07,"t":"2026-10-16T17:15:00Z","v":1200,"vw":127.07375},{"c":127.15,"h":127.245,"l":127.15,"n":7,"o":127.245,"t":"2026-10-16T17:45:00Z","v":2015,"vw":127.214208},{"c":127.13,"h":127.13,"l":127.1,"n":16,"o":127.1,"t":"2026-10-16T18:00:00Z","v":1986,"vw":127.11126},{"c":127.075,"h":127.1699,"l":127.075,"n":21,"o":127.13,"t":"2026-10-16T18:15:00Z","v":5470,"vw":127.148953},{"c":127.12,"h":127.12,"l":127.12,"n":3,"o":127.12,"t":"2026-10-16T18:30:00Z","v":299,"vw":127.12},{"c":127.135,"h":127.16,"l":127.135,"n":5,"o":127.15,"t":"2026-10-16T18:45:00Z","v":488,"vw":127.147035},{"c":127.28,"h":127.28,"l":127.15,"n":38,"o":127.16,"t":"2026-10-16T19:00:00Z","v":5654,"vw":127.22786},{"c":127.26,"h":127.28,"l":127.23,"n":11,"o":127.245,"t":"2026-10-16T19:15:00Z","v":782,"vw":127.253726},{"c":127.25,"h":127.265,"l":127.23,"n":12,"o":127.23,"t":"2026-10-16T19:30:00Z","v":1167,"vw":127.249325},{"c":127.37,"h":127.41,"l":127.24,"n":363,"o":127.245,"t":"2026-10-16T19:45:00Z","v":44258,"vw":127.334029},{"c":127.37,"h":127.37,"l":127.37,"n":4,"o":127.37,"t":"2026-10-16T20:00:00Z","v":5273,"vw":127.37},{"c":127.6,"h":127.6,"l":127.37,"n":50,"o":127.37,"t":"2026-10-19T12:00:00Z","v":2055,"vw":127.464262},{"c":127.31,"h":127.37,"l":127.31,"n":21,"o":127.37,"t":"2026-10-19T12:45:00Z","v":1186,"vw":127.356667},{"c":127,"h":127,"l":127,"n":2,"o":127,"t":"2026-10-19T13:15:00Z","v":617,"vw":127},{"c":127.39,"h":127.39,"l":127.11,"n":37,"o":127.11,"t":"2026-10-19T13:30:00Z","v":1984,"vw":127.184297},{"c":127.305,"h":127.35,"l":127.26,"n":9,"o":127.34,"t":"2026-10-19T13:45:00Z","v":1377,"vw":127.300308},{"c":127.34,"h":127.34,"l":127.22,"n":17,"o":127.31,"t":"2026-10-19T14:00:00Z","v":1100,"vw":127.26},{"c":127.225,"h":127.225,"l":127.225,"n":3,"o":127.225,"t":"2026-10-19T14:15:00Z","v":1914,"vw":127.225},{"c":127.03,"h":127.13,"l":127.03,"n":9,"o":127.095,"t":"2026-10-19T14:30:00Z","v":590,"vw":127.065149},{"c":127.07,"h":127.07,"l":126.97,"n":36,"o":126.97,"t":"2026-10-19T14:45:00Z","v":4806,"vw":127.018521},{"c":127.07,"h":127.07,"l":127.07,"n":3,"o":127.07,"t":"2026-10-19T15:00:00Z","v":190,"vw":127.07},{"c":127.26,"h":127.26,"l":127.08,"n":13,"o":127.09,"t":"2026-10-19T15:15:00Z","v":61685,"vw":127.24877},{"c":127.17,"h":127.21,"l":127.17,"n":14,"o":127.18,"t":"2026-10-19T15:30:00Z","v":1183,"vw":127.184444},{"c":127.15,"h":127.16,"l":127.09,"n":7,"o":127.09,"t":"2026-10-19T15:45:00Z","v":542,"vw":127.12},{"c":127.02,"h":127.07,"l":127,"n":8,"o":127,"t":"2026-10-19T16:00:00Z","v":1155,"vw":127.012798},{"c":127.1,"h":127.1,"l":127.02,"n":38,"o":127.05,"t":"2026-10-19T16:15:00Z","v":5989,"vw":127.063879},{"c":127.05,"h":127.06,"l":127.05,"n":7,"o":127.06,"t":"2026-10-19T16:30:00Z","v":406,"vw":127.0575},{"c":127.05,"h":127.05,"l":127.05,"n":3,"o":127.05,"t":"2026-10-19T16:45:00Z","v":140,"vw":127.05},{"c":126.99,"h":126.99,"l":126.99,"n":3,"o":126.99,"t":"2026-10-19T17:00:00Z","v":300,"vw":126.99},{"c":127.0643,"h":127.1,"l":127.0402,"n":7,"o":127.0402,"t":"2026-10-19T17:15:00Z","v":1393,"vw":127.068542},{"c":127.1005,"h":127.12,"l":127.05,"n":6,"o":127.06,"t":"2026-10-19T17:30:00Z","v":2365,"vw":127.094474},{"c":127.19,"h":127.2029,"l":127.18,"n":7,"o":127.18,"t":"2026-10-19T17:45:00Z","v":696,"vw":127.19103},{"c":127.235,"h":127.235,"l":127.16,"n":10,"o":127.17,"t":"2026-10-19T18:00:00Z","v":901,"vw":127.203889},{"c":127.25,"h":127.265,"l":127.22,"n":8,"o":127.265,"t":"2026-10-19T18:15:00Z","v":894,"vw":127.247256},{"c":127.22,"h":127.22,"l":127.18,"n":4,"o":127.2,"t":"2026-10-19T18:45:00Z","v":559,"vw":127.202111},{"c":127.2,"h":127.29,"l":127.2,"n":10,"o":127.29,"t":"2026-10-19T19:00:00Z","v":2072,"vw":127.24171},{"c":127.16,"h":127.225,"l":127.16,"n":13,"o":127.17,"t":"2026-10-19T19:15:00Z","v":3992,"vw":127.171573},{"c":127.08,"h":127.08,"l":127.08,"n":1,"o":127.08,"t":"2026-10-19T19:30:00Z","v":100,"vw":127.08},{"c":127.21,"h":127.23,"l":127.01,"n":402,"o":127.095,"t":"2026-10-19T19:45:00Z","v":47250,"vw":127.123367},{"c":127.08,"h":127.08,"l":127.08,"n":6,"o":127.08,"t":"2026-10-19T20:00:00Z","v":62485,"vw":127.08},{"c":128.065,"h":128.1,"l":127.51,"n":28,"o":127.51,"t":"2026-10-20T13:30:00Z","v":1796,"vw":128.009593},{"c":128.19,"h":128.19,"l":128.1125,"n":33,"o":128.115,"t":"2026-10-20T13:45:00Z","v":3281,"vw":128.131378},{"c":128.08,"h":128.2,"l":128.08,"n":25,"o":128.18,"t":"2026-10-20T14:00:00Z","v":3111,"vw":128.150333},{"c":128.145,"h":128.145,"l":128.145,"n":3,"o":128.145,"t":"2026-10-20T14:15:00Z","v":128,"vw":128.145},{"c":128.3,"h":128.4199,"l":128.25,"n":50,"o":128.26,"t":"2026-10-20T14:30:00Z","v":6136,"vw":128.30224},{"c":128.305,"h":128.305,"l":128.28,"n":18,"o":128.28,"t":"2026-10-20T14:45:00Z","v":1509,"vw":128.302368},{"c":128.05,"h":128.31,"l":128.05,"n":23,"o":128.31,"t":"2026-10-20T15:00:00Z","v":1322,"vw":128.235714},{"c":128.0925,"h":128.2,"l":128.0925,"n":18,"o":128.195,"t":"2026-10-20T15:15:00Z","v":1942,"vw":128.189641},{"c":128.195,"h":128.195,"l":128.195,"n":4,"o":128.195,"t":"2026-10-20T15:30:00Z","v":273,"vw":128.195},{"c":128.21,"h":128.21,"l":128.19,"n":10,"o":128.19,"t":"2026-10-20T15:45:00Z","v":1127,"vw":128.198506},{"c":128.09,"h":128.26,"l":128.09,"n":32,"o":128.26,"t":"2026-10-20T16:00:00Z","v":2302,"vw":128.147337},{"c":128.165,"h":128.165,"l":128.165,"n":1,"o":128.165,"t":"2026-10-20T16:15:00Z","v":217,"vw":128.165},{"c":128.205,"h":128.26,"l":128.15,"n":13,"o":128.25,"t":"2026-10-20T16:30:00Z","v":854,"vw":128.211293},{"c":128.27,"h":128.27,"l":128.26,"n":3,"o":128.27,"t":"2026-10-20T17:00:00Z","v":300,"vw":128.266667},{"c":128.295,"h":128.35,"l":128.295,"n":4,"o":128.35,"t":"2026-10-20T17:30:00Z","v":665,"vw":128.311768},{"c":128.4,"h":128.4,"l":128.26,"n":9,"o":128.26,"t":"2026-10-20T18:00:00Z","v":1509,"vw":128.340328},{"c":128.3223,"h":128.3223,"l":128.3223,"n":1,"o":128.3223,"t":"2026-10-20T18:15:00Z","v":210,"vw":128.3223},{"c":128.4099,"h":128.4099,"l":128.38,"n":3,"o":128.38,"t":"2026-10-20T18:45:00Z","v":320,"vw":128.391213},{"c":128.325,"h":128.325,"l":128.25,"n":6,"o":128.325,"t":"2026-10-20T19:00:00Z","v":1992,"vw":128.31987},{"c":128.255,"h":128.41,"l":128.24,"n":20,"o":128.41,"t":"2026-10-20T19:15:00Z","v":1849,"vw":128.294945},{"c":128.32,"h":128.32,"l":128.21,"n":36,"o":128.2471,"t":"2026-10-20T19:30:00Z","v":3274,"vw":128.236867},{"c":128.48,"h":128.53,"l":128.304,"n":553,"o":128.36,"t":"2026-10-20T19:45:00Z","v":48673,"vw":128.452826},{"c":128.53,"h":128.53,"l":128.53,"n":7,"o":128.53,"t":"2026-10-20T20:00:00Z","v":14978,"vw":128.53},{"c":128.33,"h":128.33,"l":128.33,"n":12,"o":128.33,"t":"2026-10-21T13:30:00Z","v":764,"vw":128.33},{"c":128.46,"h":128.46,"l":128.46,"n":1,"o":128.46,"t":"2026-10-21T13:45:00Z","v":252,"vw":128.46},{"c":128.26,"h":128.33,"l":128.16,"n":45,"o":128.33,"t":"2026-10-21T14:00:00Z","v":3675,"vw":128.173256},{"c":128.22,"h":128.265,"l":128.22,"n":41,"o":128.22,"t":"2026-10-21T14:15:00Z","v":2287,"vw":128.222594},{"c":128.3404,"h":128.3404,"l":128.26,"n":52,"o":128.275,"t":"2026-10-21T14:30:00Z","v":5863,"vw":128.314061},{"c":128.28,"h":128.2944,"l":128.24,"n":43,"o":128.28,"t":"2026-10-21T14:45:00Z","v":3268,"vw":128.270198},{"c":128.2501,"h":128.3251,"l":128.2501,"n":5,"o":128.26,"t":"2026-10-21T15:00:00Z","v":1086,"vw":128.30884},{"c":128.35,"h":128.35,"l":128.31,"n":13,"o":128.34,"t":"2026-10-21T15:15:00Z","v":904,"vw":128.319859},{"c":128.3259,"h":128.33,"l":128.3259,"n":4,"o":128.33,"t":"2026-10-21T15:30:00Z","v":616,"vw":128.327876},{"c":128.3716,"h":128.41,"l":128.33,"n":3,"o":128.41,"t":"2026-10-21T15:45:00Z","v":680,"vw":128.374235},{"c":128.33,"h":128.42,"l":128.33,"n":6,"o":128.42,"t":"2026-10-21T16:15:00Z","v":637,"vw":128.358257},{"c":128.32,"h":128.32,"l":128.32,"n":1,"o":128.32,"t":"2026-10-21T16:30:00Z","v":221,"vw":128.32},{"c":128.36,"h":128.36,"l":128.36,"n":1,"o":128.36,"t":"2026-10-21T16:45:00Z","v":100,"vw":128.36},{"c":128.47,"h":128.47,"l":128.3697,"n":6,"o":128.3697,"t":"2026-10-21T17:00:00Z","v":871,"vw":128.445632},{"c":128.43,"h":128.43,"l":128.335,"n":14,"o":128.335,"t":"2026-10-21T17:15:00Z","v":431,"vw":128.398333},{"c":128.355,"h":128.4,"l":128.3371,"n":5,"o":128.4,"t":"2026-10-21T17:45:00Z","v":912,"vw":128.364164},{"c":128.4,"h":128.4,"l":128.35,"n":10,"o":128.36,"t":"2026-10-21T18:00:00Z","v":658,"vw":128.363415},{"c":128.45,"h":128.45,"l":128.31,"n":6,"o":128.345,"t":"2026-10-21T18:15:00Z","v":501,"vw":128.368256},{"c":128.395,"h":128.47,"l":128.395,"n":11,"o":128.47,"t":"2026-10-21T18:30:00Z","v":673,"vw":128.44},{"c":128.2,"h":128.2,"l":128.2,"n":7,"o":128.2,"t":"2026-10-21T18:45:00Z","v":432,"vw":128.2},{"c":128.18,"h":128.27,"l":128.165,"n":25,"o":128.27,"t":"2026-10-21T19:00:00Z","v":3213,"vw":128.206212},{"c":128.36,"h":128.36,"l":128.235,"n":9,"o":128.235,"t":"2026-10-21T19:15:00Z","v":631,"vw":128.295036},{"c":128.36,"h":128.38,"l":128.31,"n":20,"o":128.38,"t":"2026-10-21T19:30:00Z","v":1942,"vw":128.348592},{"c":128.28,"h":128.52,"l":128.25,"n":244,"o":128.36,"t":"2026-10-21T19:45:00Z","v":46041,"vw":128.35248},{"c":128.34,"h":128.34,"l":128.34,"n":4,"o":128.34,"t":"2026-10-21T20:00:00Z","v":647,"vw":128.34},{"c":128.11,"h":128.11,"l":128.11,"n":8,"o":128.11,"t":"2026-10-22T12:00:00Z","v":407,"vw":128.11},{"c":128.97,"h":128.98,"l":128.61,"n":140,"o":128.65,"t":"2026-10-22T13:30:00Z","v":6945,"vw":128.774956},{"c":129.05,"h":129.09,"l":128.92,"n":32,"o":128.92,"t":"2026-10-22T13:45:00Z","v":2578,"vw":129.018111},{"c":128.96,"h":129,"l":128.93,"n":32,"o":128.98,"t":"2026-10-22T14:00:00Z","v":5983,"vw":128.962151},{"c":128.99,"h":129.07,"l":128.975,"n":38,"o":128.975,"t":"2026-10-22T14:15:00Z","v":2486,"vw":129.043443},{"c":128.96,"h":128.98,"l":128.89,"n":15,"o":128.98,"t":"2026-10-22T14:30:00Z","v":1642,"vw":128.940492},{"c":129.1,"h":129.13,"l":128.95,"n":12,"o":128.95,"t":"2026-10-22T14:45:00Z","v":2056,"vw":129.020129},{"c":129.235,"h":129.25,"l":129.05,"n":30,"o":129.09,"t":"2026-10-22T15:00:00Z","v":3411,"vw":129.120451},{"c":129.26,"h":129.3,"l":129.1301,"n":18,"o":129.215,"t":"2026-10-22T15:15:00Z","v":1623,"vw":129.245775},{"c":129.245,"h":129.26,"l":129.24,"n":24,"o":129.24,"t":"2026-10-22T15:30:00Z","v":1263,"vw":129.247857},{"c":129.34,"h":129.36,"l":129.25,"n":20,"o":129.33,"t":"2026-10-22T15:45:00Z","v":2167,"vw":129.291842},{"c":129.43,"h":129.47,"l":129.43,"n":20,"o":129.47,"t":"2026-10-22T16:00:00Z","v":1214,"vw":129.454167},{"c":129.56,"h":129.56,"l":129.5,"n":7,"o":129.5,"t":"2026-10-22T16:15:00Z","v":1354,"vw":129.523256},{"c":129.44,"h":129.62,"l":129.44,"n":20,"o":129.545,"t":"2026-10-22T16:30:00Z","v":1099,"vw":129.517096},{"c":129.43,"h":129.47,"l":129.43,"n":13,"o":129.46,"t":"2026-10-22T16:45:00Z","v":809,"vw":129.455253},{"c":129.43,"h":129.47,"l":129.425,"n":17,"o":129.47,"t":"2026-10-22T17:00:00Z","v":880,"vw":129.440736},{"c":129.51,"h":129.52,"l":129.39,"n":17,"o":129.435,"t":"2026-10-22T17:15:00Z","v":1274,"vw":129.456619},{"c":129.64,"h":129.64,"l":129.53,"n":16,"o":129.5531,"t":"2026-10-22T17:30:00Z","v":1559,"vw":129.560459},{"c":129.58,"h":129.64,"l":129.58,"n":12,"o":129.64,"t":"2026-10-22T17:45:00Z","v":732,"vw":129.598127},{"c":129.6285,"h":129.6285,"l":129.4801,"n":29,"o":129.58,"t":"2026-10-22T18:00:00Z","v":4088,"vw":129.536178},{"c":129.62,"h":129.75,"l":129.62,"n":32,"o":129.75,"t":"2026-10-22T18:15:00Z","v":1793,"vw":129.677143},{"c":129.61,"h":129.61,"l":129.59,"n":11,"o":129.59,"t":"2026-10-22T18:30:00Z","v":500,"vw":129.603333},{"c":129.74,"h":129.75,"l":129.66,"n":12,"o":129.71,"t":"2026-10-22T18:45:00Z","v":1200,"vw":129.723636},{"c":129.745,"h":129.8,"l":129.65,"n":26,"o":129.65,"t":"2026-10-22T19:00:00Z","v":2002,"vw":129.764954},{"c":129.82,"h":129.84,"l":129.77,"n":30,"o":129.81,"t":"2026-10-22T19:15:00Z","v":2173,"vw":129.812892},{"c":129.73,"h":129.82,"l":129.73,"n":33,"o":129.8188,"t":"2026-10-22T19:30:00Z","v":2463,"vw":129.779365},{"c":130.02,"h":130.03,"l":129.76,"n":437,"o":129.76,"t":"2026-10-22T19:45:00Z","v":53337,"vw":129.911767},{"c":129.91,"h":129.91,"l":129.91,"n":2,"o":129.91,"t":"2026-10-22T20:00:00Z","v":9442,"vw":129.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.2428599724489071,"strike":134.14280055102185,"iv":0.18373380195994038,"gamma":0.051847974798915196,"theta":-0.04503180568120353,"vega":0.12699556812239432,"rho":0.02750761430525781,"breakevenPct":4.214964608937546},{"delta":0.35,"premium":1.317615298046645,"strike":132.76512935937808,"iv":0.15727703443284827,"gamma":0.064623193386741,"theta":-0.0422110418990668,"vega":0.13515071546857813,"rho":0.03199929013916598,"breakevenPct":3.2120272938378305},{"delta":0.4,"premium":1.4017769568994194,"strike":131.78578434480465,"iv":0.1380718534952667,"gamma":0.07673674814980644,"theta":-0.03987384974855784,"vega":0.1408288594486942,"rho":0.036507019829193056,"breakevenPct":2.522947657381316},{"delta":0.45,"premium":1.496869946609695,"strike":131.02504042712243,"iv":0.12332949349468639,"gamma":0.08785631889024953,"theta":-0.03789268399067486,"vega":0.14457879241158983,"rho":0.04104551302340278,"breakevenPct":2.0105537477731796},{"delta":0.5,"premium":1.6309821750200466,"strike":130.47607129991982,"iv":0.11452288137748358,"gamma":0.09515445264203877,"theta":-0.036519013085500006,"vega":0.14480025223428583,"rho":0.04571850957657801,"breakevenPct":1.6912119736277913},{"delta":0.55,"premium":1.767245493849462,"strike":129.95072716043012,"iv":0.1061192468136427,"gamma":0.10190837147880248,"theta":-0.03512111133929003,"vega":0.14429418541242522,"rho":0.05041252649756404,"breakevenPct":1.3917116883069616},{"delta":0.6,"premium":1.9094735259799382,"strike":129.54436135434304,"iv":0.09917193601780355,"gamma":0.10566085037946096,"theta":-0.03339775296932302,"vega":0.1393859065344032,"rho":0.05522570578134276,"breakevenPct":1.1883880227257122},{"delta":0.65,"premium":2.0517015581104148,"strike":129.13799554825596,"iv":0.09222462522196438,"gamma":0.10941332928011946,"theta":-0.031674394599356004,"vega":0.13447762765638116,"rho":0.0600388850651215,"breakevenPct":0.9850643571444626},{"delta":0.7,"premium":2.3118371352373335,"strike":128.6740967150195,"iv":0.08935524841037171,"gamma":0.10537942650540422,"theta":-0.029886856520451085,"vega":0.12593075598181813,"rho":0.06533443165202227,"breakevenPct":0.8282148027533063},{"delta":0.75,"premium":2.6326005794266942,"strike":128.1806144931897,"iv":0.0885827385931157,"gamma":0.097341778990467,"theta":-0.028066317340033013,"vega":0.11551292583407424,"rho":0.07087801071835285,"breakevenPct":0.695262160431374},{"delta":0.8,"premium":3.0880103446891787,"strike":127.32397931062164,"iv":0.09019586891751183,"gamma":0.08477304805966761,"theta":-0.019275178276454377,"vega":0.1020601380834212,"rho":0.07848405024947615,"breakevenPct":0.3864134056737933},{"delta":0.85,"premium":5.006446300765985,"strike":125.24355369923401,"iv":0.12371479497987208,"gamma":0.05574801404607377,"theta":-0.017596279458837922,"vega":0.0845027694214453,"rho":0.08334322148623116,"breakevenPct":0.26171965206681813},{"delta":0.9,"premium":5.533890417261004,"strike":124.95481277698534,"iv":0.11748737090486056,"gamma":0.0407899649525962,"theta":-0.02444986163500336,"vega":0.06422611861769251,"rho":0.08666223322892701,"breakevenPct":0.4454647019061932}],"put":[{"delta":0.15,"premium":1.225,"strike":116.4642685002999,"iv":0.40963441788149346,"gamma":0.015591321302313511,"theta":-0.05784702348275002,"vega":0.08518858413123515,"rho":-0.017178334046300953,"breakevenPct":11.292996304903474},{"delta":0.2,"premium":1.2936206855465457,"strike":121.74482742186183,"iv":0.30452642546527753,"gamma":0.025184764689165612,"theta":-0.05054108241539533,"vega":0.10227773859685783,"rho":-0.022852305809263826,"breakevenPct":7.281035535127947},{"delta":0.25,"premium":1.375,"strike":124.76081626275294,"iv":0.24398077083336642,"gamma":0.03571328146410106,"theta":-0.04483274611126958,"vega":0.11608269273628936,"rho":-0.028580990330656614,"breakevenPct":5.022079699212578},{"delta":0.3,"premium":1.5012719048432452,"strike":126.61017523874597,"iv":0.20947927427156168,"gamma":0.045466892941517206,"theta":-0.04099673680238466,"vega":0.12690062895891843,"rho":-0.034304199754275275,"breakevenPct":3.695709849970963},{"delta":0.35,"premium":1.6011193594414965,"strike":128.00746239627665,"iv":0.18086095164192717,"gamma":0.05604960116597691,"theta":-0.03657710884507113,"vega":0.1353353935371372,"rho":-0.040043238761254235,"breakevenPct":2.6969878863558194},{"delta":0.4,"premium":1.7497993483409948,"strike":128.9986623222733,"iv":0.16359494361577737,"gamma":0.06463011988579598,"theta":-0.033365427263278485,"vega":0.14116871686918453,"rho":-0.04571816173251189,"breakevenPct":2.0484466369545777},{"delta":0.45,"premium":1.906076436735569,"strike":129.78038218367786,"iv":0.1501660766120412,"gamma":0.07216028312455942,"theta":-0.030057513384987723,"vega":0.14430243036001694,"rho":-0.05134213939981038,"breakevenPct":1.5670035047784712},{"delta":0.5,"premium":2.0599044736222902,"strike":130.43961789448917,"iv":0.13833522063813833,"gamma":0.07885467163626038,"theta":-0.02647670787506787,"vega":0.14501925596953313,"rho":-0.056917346447187114,"breakevenPct":1.1779590325095175},{"delta":0.55,"premium":2.2316909465796453,"strike":131.04875530243024,"iv":0.12809930477803091,"gamma":0.08446217123205789,"theta":-0.023019463571730903,"vega":0.14448442988126245,"rho":-0.06242972903622965,"breakevenPct":0.8413021662300111},{"delta":0.6,"premium":2.6110216541994946,"strike":131.63234100646076,"iv":0.1285291791473371,"gamma":0.08172464286883219,"theta":-0.022087277331405194,"vega":0.14056760173324867,"rho":-0.06746178530699456,"breakevenPct":0.6840740880137961},{"delta":0.65,"premium":2.9598812095032403,"strike":132.19978401727863,"iv":0.1267022678185745,"gamma":0.07944060475161988,"theta":-0.02010151187904967,"vega":0.1349633909287257,"rho":-0.0725970047810142,"breakevenPct":0.5158164823528711},{"delta":0.7,"premium":3.2568574514038877,"strike":132.73974082073434,"iv":0.12103272138228942,"gamma":0.07792872570194385,"theta":-0.01632181425485961,"vega":0.12648606911447083,"rho":-0.07790788052003512,"breakevenPct":0.32877887050230603},{"delta":0.75,"premium":3.905639913232104,"strike":133.56182212581345,"iv":0.1251542299349241,"gamma":0.06950303687635574,"theta":-0.014106724511930586,"vega":0.11605140997830803,"rho":-0.08323024445291848,"breakevenPct":0.19537971473994345},{"delta":0.8,"premium":5.234323432343236,"strike":134.98349834983497,"iv":0.14485907590759078,"gamma":0.052779867986798665,"theta":-0.013898349834983498,"vega":0.10254356435643563,"rho":-0.08875255793028579,"breakevenPct":0.12379730775786893}]},"raw":{"call":[{"delta":0.3,"premium":1.2428599724489071,"strike":134.14280055102185,"iv":0.18373380195994038,"gamma":0.051847974798915196,"theta":-0.04503180568120353,"vega":0.12699556812239432,"rho":0.02750761430525781,"breakevenPct":4.214964608937546},{"delta":0.35,"premium":1.317615298046645,"strike":132.76512935937808,"iv":0.15727703443284827,"gamma":0.064623193386741,"theta":-0.0422110418990668,"vega":0.13515071546857813,"rho":0.03199929013916598,"breakevenPct":3.2120272938378305},{"delta":0.4,"premium":1.4017769568994194,"strike":131.78578434480465,"iv":0.1380718534952667,"gamma":0.07673674814980644,"theta":-0.03987384974855784,"vega":0.1408288594486942,"rho":0.036507019829193056,"breakevenPct":2.522947657381316},{"delta":0.45,"premium":1.496869946609695,"strike":131.02504042712243,"iv":0.12332949349468639,"gamma":0.08785631889024953,"theta":-0.03789268399067486,"vega":0.14457879241158983,"rho":0.04104551302340278,"breakevenPct":2.0105537477731796},{"delta":0.5,"premium":1.6309821750200466,"strike":130.47607129991982,"iv":0.11452288137748358,"gamma":0.09515445264203877,"theta":-0.036519013085500006,"vega":0.14480025223428583,"rho":0.04571850957657801,"breakevenPct":1.6912119736277913},{"delta":0.55,"premium":1.767245493849462,"strike":129.95072716043012,"iv":0.1061192468136427,"gamma":0.10190837147880248,"theta":-0.03512111133929003,"vega":0.14429418541242522,"rho":0.05041252649756404,"breakevenPct":1.3917116883069616},{"delta":0.6,"premium":1.9094735259799382,"strike":129.54436135434304,"iv":0.09917193601780355,"gamma":0.10566085037946096,"theta":-0.03339775296932302,"vega":0.1393859065344032,"rho":0.05522570578134276,"breakevenPct":1.1883880227257122},{"delta":0.65,"premium":2.0517015581104148,"strike":129.13799554825596,"iv":0.09222462522196438,"gamma":0.10941332928011946,"theta":-0.031674394599356004,"vega":0.13447762765638116,"rho":0.0600388850651215,"breakevenPct":0.9850643571444626},{"delta":0.7,"premium":2.3118371352373335,"strike":128.6740967150195,"iv":0.08935524841037171,"gamma":0.10537942650540422,"theta":-0.029886856520451085,"vega":0.12593075598181813,"rho":0.06533443165202227,"breakevenPct":0.8282148027533063},{"delta":0.75,"premium":2.6326005794266942,"strike":128.1806144931897,"iv":0.0885827385931157,"gamma":0.097341778990467,"theta":-0.028066317340033013,"vega":0.11551292583407424,"rho":0.07087801071835285,"breakevenPct":0.695262160431374},{"delta":0.8,"premium":3.0880103446891787,"strike":127.32397931062164,"iv":0.09019586891751183,"gamma":0.08477304805966761,"theta":-0.019275178276454377,"vega":0.1020601380834212,"rho":0.07848405024947615,"breakevenPct":0.3864134056737933},{"delta":0.85,"premium":5.006446300765985,"strike":125.24355369923401,"iv":0.12371479497987208,"gamma":0.05574801404607377,"theta":-0.017596279458837922,"vega":0.0845027694214453,"rho":0.08334322148623116,"breakevenPct":0.26171965206681813},{"delta":0.9,"premium":5.533890417261004,"strike":124.95481277698534,"iv":0.11748737090486056,"gamma":0.0407899649525962,"theta":-0.02444986163500336,"vega":0.06422611861769251,"rho":0.08666223322892701,"breakevenPct":0.4454647019061932}],"put":[{"delta":0.15,"premium":1.225,"strike":116.4642685002999,"iv":0.40963441788149346,"gamma":0.015591321302313511,"theta":-0.05784702348275002,"vega":0.08518858413123515,"rho":-0.017178334046300953,"breakevenPct":11.292996304903474},{"delta":0.2,"premium":1.2936206855465457,"strike":121.74482742186183,"iv":0.30452642546527753,"gamma":0.025184764689165612,"theta":-0.05054108241539533,"vega":0.10227773859685783,"rho":-0.022852305809263826,"breakevenPct":7.281035535127947},{"delta":0.25,"premium":1.375,"strike":124.76081626275294,"iv":0.24398077083336642,"gamma":0.03571328146410106,"theta":-0.04483274611126958,"vega":0.11608269273628936,"rho":-0.028580990330656614,"breakevenPct":5.022079699212578},{"delta":0.3,"premium":1.5012719048432452,"strike":126.61017523874597,"iv":0.20947927427156168,"gamma":0.045466892941517206,"theta":-0.04099673680238466,"vega":0.12690062895891843,"rho":-0.034304199754275275,"breakevenPct":3.695709849970963},{"delta":0.35,"premium":1.6011193594414965,"strike":128.00746239627665,"iv":0.18086095164192717,"gamma":0.05604960116597691,"theta":-0.03657710884507113,"vega":0.1353353935371372,"rho":-0.040043238761254235,"breakevenPct":2.6969878863558194},{"delta":0.4,"premium":1.7497993483409948,"strike":128.9986623222733,"iv":0.16359494361577737,"gamma":0.06463011988579598,"theta":-0.033365427263278485,"vega":0.14116871686918453,"rho":-0.04571816173251189,"breakevenPct":2.0484466369545777},{"delta":0.45,"premium":1.906076436735569,"strike":129.78038218367786,"iv":0.1501660766120412,"gamma":0.07216028312455942,"theta":-0.030057513384987723,"vega":0.14430243036001694,"rho":-0.05134213939981038,"breakevenPct":1.5670035047784712},{"delta":0.5,"premium":2.0599044736222902,"strike":130.43961789448917,"iv":0.13833522063813833,"gamma":0.07885467163626038,"theta":-0.02647670787506787,"vega":0.14501925596953313,"rho":-0.056917346447187114,"breakevenPct":1.1779590325095175},{"delta":0.55,"premium":2.2316909465796453,"strike":131.04875530243024,"iv":0.12809930477803091,"gamma":0.08446217123205789,"theta":-0.023019463571730903,"vega":0.14448442988126245,"rho":-0.06242972903622965,"breakevenPct":0.8413021662300111},{"delta":0.6,"premium":2.6110216541994946,"strike":131.63234100646076,"iv":0.1285291791473371,"gamma":0.08172464286883219,"theta":-0.022087277331405194,"vega":0.14056760173324867,"rho":-0.06746178530699456,"breakevenPct":0.6840740880137961},{"delta":0.65,"premium":2.9598812095032403,"strike":132.19978401727863,"iv":0.1267022678185745,"gamma":0.07944060475161988,"theta":-0.02010151187904967,"vega":0.1349633909287257,"rho":-0.0725970047810142,"breakevenPct":0.5158164823528711},{"delta":0.7,"premium":3.2568574514038877,"strike":132.73974082073434,"iv":0.12103272138228942,"gamma":0.07792872570194385,"theta":-0.01632181425485961,"vega":0.12648606911447083,"rho":-0.07790788052003512,"breakevenPct":0.32877887050230603},{"delta":0.75,"premium":3.905639913232104,"strike":133.56182212581345,"iv":0.1251542299349241,"gamma":0.06950303687635574,"theta":-0.014106724511930586,"vega":0.11605140997830803,"rho":-0.08323024445291848,"breakevenPct":0.19537971473994345},{"delta":0.8,"premium":5.234323432343236,"strike":134.98349834983497,"iv":0.14485907590759078,"gamma":0.052779867986798665,"theta":-0.013898349834983498,"vega":0.10254356435643563,"rho":-0.08875255793028579,"breakevenPct":0.12379730775786893}]}},"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"}}