{"symbol":"AVUV","url":"https://intraalpha.com/companies/AVUV","capturedAt":"2026-10-23T01:36:20.058Z","state":"ready","quote":{"symbol":"AVUV","last_price":122.07,"prev_close":120.92,"regular_close":122.07,"change":1.15,"change_pct":0.951,"regular_change":1.15,"regular_change_pct":0.951,"extended_change":0,"extended_change_pct":0,"bid":122.1,"ask":122.38,"bid_size":100,"ask_size":400,"volume":1489591,"vwap":121.542015,"open":120.44,"high":122.13,"low":120.44,"close":122.07,"trade_count":18600,"last_trade_at":"2026-10-23T00:00:00.0465464Z","last_quote_at":"2026-10-23T00:00:00.296471639Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:35:57.271464181-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":30400000000,"net_expense_ratio":0.0025,"portfolio_turnover":0.06,"dividend_yield":0.0138,"inception_date":"2019-09-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:19.709543+00:00"},"optionObservedAt":"2026-10-22T19:58:30.104Z","bars":[{"c":121.22,"h":121.22,"l":121.22,"n":3,"o":121.22,"t":"2026-10-16T09:05:00Z","v":150,"vw":121.22},{"c":121.235,"h":121.27,"l":120.85,"n":676,"o":120.85,"t":"2026-10-16T13:30:00Z","v":45641,"vw":120.953864},{"c":121.51,"h":121.6,"l":121.235,"n":442,"o":121.235,"t":"2026-10-16T13:35:00Z","v":44601,"vw":121.503676},{"c":121.61,"h":121.7,"l":121.47,"n":262,"o":121.6,"t":"2026-10-16T13:40:00Z","v":9040,"vw":121.572241},{"c":121.695,"h":121.75,"l":121.59,"n":242,"o":121.63,"t":"2026-10-16T13:45:00Z","v":19178,"vw":121.688037},{"c":121.68,"h":121.77,"l":121.65,"n":223,"o":121.755,"t":"2026-10-16T13:50:00Z","v":13185,"vw":121.714051},{"c":121.5856,"h":121.755,"l":121.5856,"n":186,"o":121.735,"t":"2026-10-16T13:55:00Z","v":9954,"vw":121.686662},{"c":121.455,"h":121.755,"l":121.4385,"n":298,"o":121.54,"t":"2026-10-16T14:00:00Z","v":14756,"vw":121.57702},{"c":121.29,"h":121.53,"l":121.26,"n":200,"o":121.47,"t":"2026-10-16T14:05:00Z","v":8156,"vw":121.432529},{"c":121.1499,"h":121.31,"l":121.1213,"n":229,"o":121.31,"t":"2026-10-16T14:10:00Z","v":15067,"vw":121.20931},{"c":121.1965,"h":121.225,"l":121.13,"n":239,"o":121.16,"t":"2026-10-16T14:15:00Z","v":10605,"vw":121.193175},{"c":121.29,"h":121.33,"l":121.1925,"n":203,"o":121.1925,"t":"2026-10-16T14:20:00Z","v":6736,"vw":121.272033},{"c":121.25,"h":121.33,"l":121.215,"n":215,"o":121.26,"t":"2026-10-16T14:25:00Z","v":7675,"vw":121.274976},{"c":121.31,"h":121.34,"l":121.24,"n":214,"o":121.28,"t":"2026-10-16T14:30:00Z","v":6735,"vw":121.312229},{"c":121.2399,"h":121.28,"l":121.2222,"n":130,"o":121.2796,"t":"2026-10-16T14:35:00Z","v":5231,"vw":121.249746},{"c":121.06,"h":121.18,"l":121.055,"n":228,"o":121.179,"t":"2026-10-16T14:40:00Z","v":18227,"vw":121.102449},{"c":121.14,"h":121.14,"l":121.0584,"n":209,"o":121.0584,"t":"2026-10-16T14:45:00Z","v":9267,"vw":121.112595},{"c":121.11,"h":121.23,"l":121.11,"n":159,"o":121.16,"t":"2026-10-16T14:50:00Z","v":49581,"vw":121.204746},{"c":121.21,"h":121.22,"l":121.13,"n":173,"o":121.14,"t":"2026-10-16T14:55:00Z","v":8425,"vw":121.166075},{"c":121.209,"h":121.24,"l":121.2,"n":228,"o":121.2,"t":"2026-10-16T15:00:00Z","v":22105,"vw":121.215861},{"c":121.24,"h":121.27,"l":121.22,"n":172,"o":121.26,"t":"2026-10-16T15:05:00Z","v":9613,"vw":121.244724},{"c":121.23,"h":121.27,"l":121.19,"n":175,"o":121.2,"t":"2026-10-16T15:10:00Z","v":9695,"vw":121.226797},{"c":121.22,"h":121.2691,"l":121.16,"n":163,"o":121.26,"t":"2026-10-16T15:15:00Z","v":7289,"vw":121.221867},{"c":121.1077,"h":121.23,"l":121.0496,"n":192,"o":121.21,"t":"2026-10-16T15:20:00Z","v":10380,"vw":121.153272},{"c":120.9799,"h":121.1,"l":120.97,"n":238,"o":121.1,"t":"2026-10-16T15:25:00Z","v":12200,"vw":121.05673},{"c":121.04,"h":121.04,"l":120.93,"n":169,"o":121.0099,"t":"2026-10-16T15:30:00Z","v":17950,"vw":121.002856},{"c":120.91,"h":121.01,"l":120.91,"n":174,"o":121.01,"t":"2026-10-16T15:35:00Z","v":6357,"vw":120.956693},{"c":120.69,"h":120.91,"l":120.69,"n":161,"o":120.91,"t":"2026-10-16T15:40:00Z","v":8559,"vw":120.784079},{"c":120.75,"h":120.825,"l":120.72,"n":216,"o":120.74,"t":"2026-10-16T15:45:00Z","v":13562,"vw":120.766935},{"c":120.63,"h":120.74,"l":120.63,"n":218,"o":120.73,"t":"2026-10-16T15:50:00Z","v":10858,"vw":120.691994},{"c":120.53,"h":120.62,"l":120.53,"n":152,"o":120.62,"t":"2026-10-16T15:55:00Z","v":6824,"vw":120.557215},{"c":120.47,"h":120.54,"l":120.4,"n":182,"o":120.54,"t":"2026-10-16T16:00:00Z","v":8018,"vw":120.466131},{"c":120.49,"h":120.56,"l":120.4688,"n":170,"o":120.49,"t":"2026-10-16T16:05:00Z","v":7889,"vw":120.509585},{"c":120.4799,"h":120.53,"l":120.47,"n":163,"o":120.5,"t":"2026-10-16T16:10:00Z","v":9363,"vw":120.488374},{"c":120.46,"h":120.56,"l":120.42,"n":153,"o":120.56,"t":"2026-10-16T16:15:00Z","v":8515,"vw":120.455023},{"c":120.48,"h":120.53,"l":120.4648,"n":187,"o":120.47,"t":"2026-10-16T16:20:00Z","v":15512,"vw":120.494146},{"c":120.465,"h":120.5101,"l":120.42,"n":188,"o":120.48,"t":"2026-10-16T16:25:00Z","v":10442,"vw":120.481042},{"c":120.42,"h":120.4499,"l":120.39,"n":130,"o":120.4399,"t":"2026-10-16T16:30:00Z","v":10953,"vw":120.429716},{"c":120.36,"h":120.4,"l":120.35,"n":151,"o":120.36,"t":"2026-10-16T16:35:00Z","v":8639,"vw":120.369337},{"c":120.37,"h":120.39,"l":120.34,"n":178,"o":120.36,"t":"2026-10-16T16:40:00Z","v":12821,"vw":120.358351},{"c":120.19,"h":120.385,"l":120.19,"n":211,"o":120.36,"t":"2026-10-16T16:45:00Z","v":9347,"vw":120.311652},{"c":120.25,"h":120.25,"l":120.18,"n":206,"o":120.24,"t":"2026-10-16T16:50:00Z","v":10623,"vw":120.21706},{"c":120.2318,"h":120.24,"l":120.19,"n":169,"o":120.23,"t":"2026-10-16T16:55:00Z","v":8897,"vw":120.215859},{"c":120.06,"h":120.27,"l":120.03,"n":179,"o":120.26,"t":"2026-10-16T17:00:00Z","v":7541,"vw":120.133231},{"c":120.0096,"h":120.08,"l":119.98,"n":258,"o":120.08,"t":"2026-10-16T17:05:00Z","v":12321,"vw":120.038804},{"c":120.04,"h":120.04,"l":119.995,"n":174,"o":120,"t":"2026-10-16T17:10:00Z","v":9017,"vw":120.013982},{"c":120.01,"h":120.06,"l":119.9917,"n":180,"o":120.05,"t":"2026-10-16T17:15:00Z","v":7873,"vw":120.018915},{"c":120.08,"h":120.08,"l":119.91,"n":239,"o":119.96,"t":"2026-10-16T17:20:00Z","v":18598,"vw":119.995454},{"c":120.17,"h":120.1799,"l":120.0656,"n":190,"o":120.09,"t":"2026-10-16T17:25:00Z","v":10230,"vw":120.123292},{"c":120.16,"h":120.16,"l":120.05,"n":181,"o":120.12,"t":"2026-10-16T17:30:00Z","v":9064,"vw":120.122837},{"c":120.13,"h":120.22,"l":120.13,"n":254,"o":120.18,"t":"2026-10-16T17:35:00Z","v":13244,"vw":120.178388},{"c":120.2596,"h":120.32,"l":120.12,"n":187,"o":120.12,"t":"2026-10-16T17:40:00Z","v":8031,"vw":120.230746},{"c":120.14,"h":120.2848,"l":120.14,"n":174,"o":120.2848,"t":"2026-10-16T17:45:00Z","v":9739,"vw":120.207366},{"c":119.99,"h":120.14,"l":119.99,"n":193,"o":120.14,"t":"2026-10-16T17:50:00Z","v":18027,"vw":120.08965},{"c":119.93,"h":120,"l":119.93,"n":1472,"o":119.99,"t":"2026-10-16T17:55:00Z","v":12668,"vw":119.969985},{"c":119.85,"h":119.92,"l":119.76,"n":328,"o":119.92,"t":"2026-10-16T18:00:00Z","v":29418,"vw":119.825845},{"c":119.9,"h":119.92,"l":119.81,"n":208,"o":119.84,"t":"2026-10-16T18:05:00Z","v":18107,"vw":119.873209},{"c":119.94,"h":119.94,"l":119.8701,"n":164,"o":119.9,"t":"2026-10-16T18:10:00Z","v":8086,"vw":119.901393},{"c":119.86,"h":119.9477,"l":119.84,"n":191,"o":119.9477,"t":"2026-10-16T18:15:00Z","v":8932,"vw":119.885665},{"c":119.94,"h":119.94,"l":119.81,"n":272,"o":119.83,"t":"2026-10-16T18:20:00Z","v":15480,"vw":119.881028},{"c":119.89,"h":119.95,"l":119.8448,"n":253,"o":119.94,"t":"2026-10-16T18:25:00Z","v":17784,"vw":119.901623},{"c":119.96,"h":119.97,"l":119.838,"n":168,"o":119.89,"t":"2026-10-16T18:30:00Z","v":17795,"vw":119.886387},{"c":119.99,"h":120,"l":119.84,"n":230,"o":119.9321,"t":"2026-10-16T18:35:00Z","v":16451,"vw":119.916874},{"c":119.98,"h":120.01,"l":119.94,"n":210,"o":120.01,"t":"2026-10-16T18:40:00Z","v":11843,"vw":119.973041},{"c":120.02,"h":120.02,"l":119.97,"n":213,"o":120,"t":"2026-10-16T18:45:00Z","v":14650,"vw":119.998864},{"c":119.9101,"h":119.99,"l":119.9,"n":217,"o":119.99,"t":"2026-10-16T18:50:00Z","v":31739,"vw":119.957171},{"c":119.92,"h":119.9452,"l":119.84,"n":209,"o":119.92,"t":"2026-10-16T18:55:00Z","v":8004,"vw":119.8878},{"c":119.869,"h":119.94,"l":119.85,"n":239,"o":119.93,"t":"2026-10-16T19:00:00Z","v":18840,"vw":119.888951},{"c":119.82,"h":119.93,"l":119.77,"n":247,"o":119.87,"t":"2026-10-16T19:05:00Z","v":12123,"vw":119.842842},{"c":119.9222,"h":119.97,"l":119.82,"n":227,"o":119.82,"t":"2026-10-16T19:10:00Z","v":15038,"vw":119.893424},{"c":119.99,"h":120.05,"l":119.92,"n":244,"o":119.965,"t":"2026-10-16T19:15:00Z","v":19141,"vw":119.980766},{"c":120.04,"h":120.06,"l":119.97,"n":272,"o":119.98,"t":"2026-10-16T19:20:00Z","v":22655,"vw":120.022846},{"c":119.99,"h":120.06,"l":119.93,"n":239,"o":120.0299,"t":"2026-10-16T19:25:00Z","v":17571,"vw":120.010205},{"c":119.99,"h":120.04,"l":119.95,"n":258,"o":120.01,"t":"2026-10-16T19:30:00Z","v":55873,"vw":119.971824},{"c":119.96,"h":120.04,"l":119.945,"n":287,"o":120.04,"t":"2026-10-16T19:35:00Z","v":25715,"vw":119.978238},{"c":119.9,"h":119.965,"l":119.85,"n":289,"o":119.965,"t":"2026-10-16T19:40:00Z","v":17523,"vw":119.896213},{"c":119.935,"h":119.97,"l":119.9,"n":358,"o":119.9,"t":"2026-10-16T19:45:00Z","v":26751,"vw":119.939987},{"c":120.05,"h":120.12,"l":119.95,"n":342,"o":119.95,"t":"2026-10-16T19:50:00Z","v":30960,"vw":120.043439},{"c":120.1,"h":120.13,"l":120.01,"n":425,"o":120.014,"t":"2026-10-16T19:55:00Z","v":30969,"vw":120.086264},{"c":120.08,"h":120.08,"l":120.08,"n":14,"o":120.08,"t":"2026-10-16T20:00:00Z","v":14546,"vw":120.08},{"c":120.396,"h":120.396,"l":120.396,"n":21,"o":120.396,"t":"2026-10-16T21:40:00Z","v":1245,"vw":120.396},{"c":120.16,"h":120.35,"l":120.16,"n":8,"o":120.35,"t":"2026-10-19T13:25:00Z","v":1641,"vw":120.198991},{"c":120.25,"h":120.45,"l":120.13,"n":1161,"o":120.185,"t":"2026-10-19T13:30:00Z","v":53944,"vw":120.316765},{"c":120.33,"h":120.38,"l":120.1701,"n":253,"o":120.21,"t":"2026-10-19T13:35:00Z","v":17094,"vw":120.29766},{"c":120.36,"h":120.47,"l":120.3,"n":315,"o":120.33,"t":"2026-10-19T13:40:00Z","v":15665,"vw":120.365092},{"c":120.35,"h":120.415,"l":120.26,"n":311,"o":120.38,"t":"2026-10-19T13:45:00Z","v":22186,"vw":120.32584},{"c":120.145,"h":120.35,"l":120.14,"n":236,"o":120.35,"t":"2026-10-19T13:50:00Z","v":10793,"vw":120.222491},{"c":120.1102,"h":120.2062,"l":120.0805,"n":272,"o":120.17,"t":"2026-10-19T13:55:00Z","v":18253,"vw":120.146433},{"c":120.12,"h":120.19,"l":120.08,"n":382,"o":120.13,"t":"2026-10-19T14:00:00Z","v":29080,"vw":120.133169},{"c":120.0764,"h":120.19,"l":120.0764,"n":278,"o":120.11,"t":"2026-10-19T14:05:00Z","v":25965,"vw":120.135585},{"c":120.05,"h":120.11,"l":119.97,"n":301,"o":120.06,"t":"2026-10-19T14:10:00Z","v":15778,"vw":120.032742},{"c":120.2,"h":120.2,"l":120.085,"n":243,"o":120.085,"t":"2026-10-19T14:15:00Z","v":24504,"vw":120.171505},{"c":120.07,"h":120.15,"l":120.01,"n":204,"o":120.13,"t":"2026-10-19T14:20:00Z","v":16488,"vw":120.073667},{"c":120.01,"h":120.03,"l":119.975,"n":201,"o":120.03,"t":"2026-10-19T14:25:00Z","v":11546,"vw":120.006175},{"c":119.98,"h":120.09,"l":119.98,"n":306,"o":120.04,"t":"2026-10-19T14:30:00Z","v":18615,"vw":120.029124},{"c":119.9,"h":120.01,"l":119.9,"n":302,"o":119.98,"t":"2026-10-19T14:35:00Z","v":18160,"vw":119.964376},{"c":119.85,"h":119.94,"l":119.85,"n":227,"o":119.92,"t":"2026-10-19T14:40:00Z","v":8524,"vw":119.902436},{"c":119.86,"h":119.9436,"l":119.8201,"n":191,"o":119.8201,"t":"2026-10-19T14:45:00Z","v":12725,"vw":119.885851},{"c":119.815,"h":119.85,"l":119.7796,"n":199,"o":119.81,"t":"2026-10-19T14:50:00Z","v":10094,"vw":119.806951},{"c":119.934,"h":119.94,"l":119.81,"n":182,"o":119.82,"t":"2026-10-19T14:55:00Z","v":8971,"vw":119.861268},{"c":120.05,"h":120.06,"l":119.95,"n":193,"o":119.95,"t":"2026-10-19T15:00:00Z","v":11447,"vw":119.996755},{"c":120.0701,"h":120.1,"l":120.03,"n":175,"o":120.06,"t":"2026-10-19T15:05:00Z","v":6059,"vw":120.070178},{"c":120.29,"h":120.29,"l":120.08,"n":170,"o":120.08,"t":"2026-10-19T15:10:00Z","v":70010,"vw":120.190133},{"c":120.305,"h":120.33,"l":120.245,"n":175,"o":120.28,"t":"2026-10-19T15:15:00Z","v":10442,"vw":120.297617},{"c":120.38,"h":120.38,"l":120.29,"n":164,"o":120.32,"t":"2026-10-19T15:20:00Z","v":7434,"vw":120.319046},{"c":120.32,"h":120.35,"l":120.3,"n":177,"o":120.34,"t":"2026-10-19T15:25:00Z","v":9192,"vw":120.320256},{"c":120.3186,"h":120.34,"l":120.27,"n":172,"o":120.3347,"t":"2026-10-19T15:30:00Z","v":5523,"vw":120.323393},{"c":120.37,"h":120.4099,"l":120.3282,"n":135,"o":120.33,"t":"2026-10-19T15:35:00Z","v":6288,"vw":120.374205},{"c":120.32,"h":120.4,"l":120.31,"n":140,"o":120.36,"t":"2026-10-19T15:40:00Z","v":4995,"vw":120.347938},{"c":120.2897,"h":120.35,"l":120.28,"n":173,"o":120.32,"t":"2026-10-19T15:45:00Z","v":9201,"vw":120.316354},{"c":120.245,"h":120.31,"l":120.245,"n":204,"o":120.28,"t":"2026-10-19T15:50:00Z","v":10350,"vw":120.265484},{"c":120.1901,"h":120.27,"l":120.1817,"n":230,"o":120.24,"t":"2026-10-19T15:55:00Z","v":24918,"vw":120.201746},{"c":120.04,"h":120.22,"l":119.92,"n":144,"o":120.22,"t":"2026-10-19T16:00:00Z","v":12379,"vw":120.044927},{"c":119.94,"h":120.02,"l":119.88,"n":138,"o":120.005,"t":"2026-10-19T16:05:00Z","v":6459,"vw":119.967416},{"c":119.95,"h":119.97,"l":119.93,"n":109,"o":119.95,"t":"2026-10-19T16:10:00Z","v":4238,"vw":119.945324},{"c":119.9,"h":119.945,"l":119.9,"n":96,"o":119.94,"t":"2026-10-19T16:15:00Z","v":8204,"vw":119.923121},{"c":119.8601,"h":119.91,"l":119.85,"n":138,"o":119.91,"t":"2026-10-19T16:20:00Z","v":4686,"vw":119.874964},{"c":119.85,"h":119.87,"l":119.8,"n":164,"o":119.87,"t":"2026-10-19T16:25:00Z","v":10245,"vw":119.853403},{"c":119.8163,"h":119.865,"l":119.76,"n":203,"o":119.85,"t":"2026-10-19T16:30:00Z","v":9253,"vw":119.808553},{"c":119.77,"h":119.81,"l":119.75,"n":132,"o":119.8044,"t":"2026-10-19T16:35:00Z","v":9959,"vw":119.783675},{"c":119.85,"h":119.85,"l":119.77,"n":126,"o":119.77,"t":"2026-10-19T16:40:00Z","v":8137,"vw":119.818958},{"c":119.8402,"h":119.8599,"l":119.81,"n":254,"o":119.84,"t":"2026-10-19T16:45:00Z","v":20569,"vw":119.83449},{"c":119.78,"h":119.89,"l":119.78,"n":146,"o":119.8677,"t":"2026-10-19T16:50:00Z","v":16373,"vw":119.84946},{"c":119.76,"h":119.81,"l":119.75,"n":141,"o":119.81,"t":"2026-10-19T16:55:00Z","v":18132,"vw":119.800786},{"c":119.67,"h":119.7779,"l":119.67,"n":186,"o":119.75,"t":"2026-10-19T17:00:00Z","v":12443,"vw":119.736895},{"c":119.63,"h":119.68,"l":119.62,"n":129,"o":119.6799,"t":"2026-10-19T17:05:00Z","v":8895,"vw":119.653579},{"c":119.67,"h":119.67,"l":119.61,"n":104,"o":119.62,"t":"2026-10-19T17:10:00Z","v":5648,"vw":119.642952},{"c":119.69,"h":119.74,"l":119.65,"n":163,"o":119.6618,"t":"2026-10-19T17:15:00Z","v":8997,"vw":119.686364},{"c":119.73,"h":119.73,"l":119.66,"n":158,"o":119.68,"t":"2026-10-19T17:20:00Z","v":7542,"vw":119.699597},{"c":119.695,"h":119.75,"l":119.69,"n":153,"o":119.74,"t":"2026-10-19T17:25:00Z","v":10407,"vw":119.729462},{"c":119.7,"h":119.7299,"l":119.66,"n":142,"o":119.7,"t":"2026-10-19T17:30:00Z","v":10024,"vw":119.67449},{"c":119.66,"h":119.67,"l":119.61,"n":203,"o":119.67,"t":"2026-10-19T17:35:00Z","v":41046,"vw":119.657901},{"c":119.7,"h":119.75,"l":119.63,"n":223,"o":119.66,"t":"2026-10-19T17:40:00Z","v":17830,"vw":119.696476},{"c":119.675,"h":119.69,"l":119.6301,"n":220,"o":119.68,"t":"2026-10-19T17:45:00Z","v":16099,"vw":119.667026},{"c":119.7,"h":119.72,"l":119.67,"n":2093,"o":119.67,"t":"2026-10-19T17:50:00Z","v":11316,"vw":119.68594},{"c":119.7129,"h":119.72,"l":119.68,"n":149,"o":119.69,"t":"2026-10-19T17:55:00Z","v":6331,"vw":119.707762},{"c":119.67,"h":119.7368,"l":119.64,"n":180,"o":119.72,"t":"2026-10-19T18:00:00Z","v":8964,"vw":119.693284},{"c":119.7,"h":119.72,"l":119.68,"n":138,"o":119.705,"t":"2026-10-19T18:05:00Z","v":11485,"vw":119.705065},{"c":119.7,"h":119.72,"l":119.67,"n":145,"o":119.7,"t":"2026-10-19T18:10:00Z","v":6038,"vw":119.694733},{"c":119.7,"h":119.72,"l":119.7,"n":147,"o":119.72,"t":"2026-10-19T18:15:00Z","v":8546,"vw":119.712588},{"c":119.66,"h":119.698,"l":119.64,"n":150,"o":119.69,"t":"2026-10-19T18:20:00Z","v":7490,"vw":119.666893},{"c":119.5801,"h":119.6652,"l":119.56,"n":213,"o":119.65,"t":"2026-10-19T18:25:00Z","v":16420,"vw":119.619972},{"c":119.56,"h":119.58,"l":119.54,"n":164,"o":119.57,"t":"2026-10-19T18:30:00Z","v":9386,"vw":119.557334},{"c":119.6,"h":119.6,"l":119.53,"n":207,"o":119.55,"t":"2026-10-19T18:35:00Z","v":15285,"vw":119.565475},{"c":119.655,"h":119.655,"l":119.615,"n":161,"o":119.62,"t":"2026-10-19T18:40:00Z","v":13967,"vw":119.636095},{"c":119.67,"h":119.73,"l":119.67,"n":158,"o":119.6943,"t":"2026-10-19T18:45:00Z","v":9845,"vw":119.708082},{"c":119.64,"h":119.6699,"l":119.62,"n":129,"o":119.66,"t":"2026-10-19T18:50:00Z","v":5603,"vw":119.646737},{"c":119.668,"h":119.68,"l":119.63,"n":147,"o":119.6399,"t":"2026-10-19T18:55:00Z","v":6694,"vw":119.658534},{"c":119.68,"h":119.7,"l":119.66,"n":154,"o":119.681,"t":"2026-10-19T19:00:00Z","v":10633,"vw":119.683841},{"c":119.61,"h":119.68,"l":119.6,"n":189,"o":119.68,"t":"2026-10-19T19:05:00Z","v":12732,"vw":119.639463},{"c":119.58,"h":119.605,"l":119.56,"n":199,"o":119.605,"t":"2026-10-19T19:10:00Z","v":16234,"vw":119.581226},{"c":119.63,"h":119.63,"l":119.56,"n":272,"o":119.575,"t":"2026-10-19T19:15:00Z","v":26242,"vw":119.582853},{"c":119.62,"h":119.6415,"l":119.605,"n":210,"o":119.63,"t":"2026-10-19T19:20:00Z","v":16160,"vw":119.620773},{"c":119.63,"h":119.67,"l":119.62,"n":242,"o":119.65,"t":"2026-10-19T19:25:00Z","v":16154,"vw":119.649701},{"c":119.66,"h":119.6699,"l":119.5822,"n":294,"o":119.625,"t":"2026-10-19T19:30:00Z","v":25722,"vw":119.619023},{"c":119.71,"h":119.73,"l":119.67,"n":221,"o":119.67,"t":"2026-10-19T19:35:00Z","v":10764,"vw":119.709152},{"c":119.76,"h":119.7777,"l":119.71,"n":262,"o":119.71,"t":"2026-10-19T19:40:00Z","v":24969,"vw":119.745088},{"c":119.72,"h":119.76,"l":119.72,"n":251,"o":119.75,"t":"2026-10-19T19:45:00Z","v":11529,"vw":119.736525},{"c":119.64,"h":119.72,"l":119.63,"n":278,"o":119.7,"t":"2026-10-19T19:50:00Z","v":20776,"vw":119.666312},{"c":119.64,"h":119.71,"l":119.6001,"n":460,"o":119.66,"t":"2026-10-19T19:55:00Z","v":43773,"vw":119.642371},{"c":119.68,"h":119.68,"l":119.68,"n":11,"o":119.68,"t":"2026-10-19T20:00:00Z","v":13530,"vw":119.68},{"c":120.25,"h":120.3734,"l":120,"n":12,"o":120.01,"t":"2026-10-19T21:00:00Z","v":660,"vw":120.1489},{"c":120.25,"h":120.25,"l":120,"n":25,"o":120,"t":"2026-10-19T21:05:00Z","v":2960,"vw":120.169643},{"c":120,"h":120.05,"l":120,"n":5,"o":120.05,"t":"2026-10-19T21:35:00Z","v":1424,"vw":120.015169},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-10-19T21:40:00Z","v":576,"vw":120},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-10-19T21:50:00Z","v":649,"vw":120},{"c":119.5,"h":119.5,"l":119.5,"n":7,"o":119.5,"t":"2026-10-19T22:20:00Z","v":240,"vw":119.5},{"c":119.7,"h":121,"l":119.7,"n":29,"o":120.13,"t":"2026-10-20T08:00:00Z","v":6008,"vw":120.327237},{"c":119.76,"h":119.76,"l":119.76,"n":2,"o":119.76,"t":"2026-10-20T12:55:00Z","v":200,"vw":119.76},{"c":120.275,"h":120.36,"l":119.8281,"n":593,"o":120.09,"t":"2026-10-20T13:30:00Z","v":34983,"vw":120.114193},{"c":120.45,"h":120.49,"l":120.26,"n":322,"o":120.32,"t":"2026-10-20T13:35:00Z","v":31623,"vw":120.404799},{"c":120.46,"h":120.58,"l":120.28,"n":316,"o":120.47,"t":"2026-10-20T13:40:00Z","v":35978,"vw":120.48504},{"c":120.56,"h":120.62,"l":120.35,"n":235,"o":120.4,"t":"2026-10-20T13:45:00Z","v":41660,"vw":120.455842},{"c":120.78,"h":120.83,"l":120.57,"n":259,"o":120.5886,"t":"2026-10-20T13:50:00Z","v":34998,"vw":120.735239},{"c":120.925,"h":120.93,"l":120.76,"n":387,"o":120.83,"t":"2026-10-20T13:55:00Z","v":46122,"vw":120.813833},{"c":120.51,"h":120.94,"l":120.51,"n":477,"o":120.94,"t":"2026-10-20T14:00:00Z","v":41220,"vw":120.695543},{"c":120.51,"h":120.61,"l":120.47,"n":203,"o":120.48,"t":"2026-10-20T14:05:00Z","v":16457,"vw":120.549875},{"c":120.46,"h":120.57,"l":120.42,"n":356,"o":120.52,"t":"2026-10-20T14:10:00Z","v":24136,"vw":120.500055},{"c":120.51,"h":120.53,"l":120.42,"n":357,"o":120.47,"t":"2026-10-20T14:15:00Z","v":27410,"vw":120.476062},{"c":120.83,"h":120.91,"l":120.49,"n":447,"o":120.5,"t":"2026-10-20T14:20:00Z","v":54518,"vw":120.654708},{"c":120.9495,"h":121,"l":120.8,"n":316,"o":120.84,"t":"2026-10-20T14:25:00Z","v":27487,"vw":120.874724},{"c":120.93,"h":121.12,"l":120.91,"n":603,"o":120.975,"t":"2026-10-20T14:30:00Z","v":35202,"vw":121.053245},{"c":120.89,"h":120.98,"l":120.85,"n":279,"o":120.93,"t":"2026-10-20T14:35:00Z","v":14155,"vw":120.909707},{"c":120.99,"h":121.04,"l":120.91,"n":177,"o":120.91,"t":"2026-10-20T14:40:00Z","v":4739,"vw":120.984712},{"c":121.01,"h":121.06,"l":120.975,"n":255,"o":121.01,"t":"2026-10-20T14:45:00Z","v":14160,"vw":121.035196},{"c":121.205,"h":121.205,"l":121.03,"n":181,"o":121.04,"t":"2026-10-20T14:50:00Z","v":13813,"vw":121.135012},{"c":121.27,"h":121.27,"l":121.165,"n":227,"o":121.1961,"t":"2026-10-20T14:55:00Z","v":15805,"vw":121.217559},{"c":121.15,"h":121.29,"l":121.14,"n":285,"o":121.24,"t":"2026-10-20T15:00:00Z","v":22036,"vw":121.251472},{"c":121.135,"h":121.17,"l":121.08,"n":297,"o":121.15,"t":"2026-10-20T15:05:00Z","v":34710,"vw":121.137514},{"c":120.925,"h":121.16,"l":120.8,"n":391,"o":121.14,"t":"2026-10-20T15:10:00Z","v":38746,"vw":120.940383},{"c":121.03,"h":121.12,"l":120.91,"n":194,"o":120.91,"t":"2026-10-20T15:15:00Z","v":13613,"vw":121.07139},{"c":120.98,"h":121.13,"l":120.94,"n":198,"o":121.03,"t":"2026-10-20T15:20:00Z","v":9505,"vw":121.029505},{"c":120.88,"h":120.98,"l":120.87,"n":248,"o":120.965,"t":"2026-10-20T15:25:00Z","v":24335,"vw":120.898722},{"c":120.72,"h":120.88,"l":120.72,"n":380,"o":120.88,"t":"2026-10-20T15:30:00Z","v":58846,"vw":120.802846},{"c":120.83,"h":120.83,"l":120.7,"n":213,"o":120.73,"t":"2026-10-20T15:35:00Z","v":19873,"vw":120.776636},{"c":120.93,"h":120.97,"l":120.83,"n":137,"o":120.83,"t":"2026-10-20T15:40:00Z","v":8115,"vw":120.929261},{"c":120.87,"h":120.91,"l":120.84,"n":144,"o":120.9024,"t":"2026-10-20T15:45:00Z","v":8565,"vw":120.862644},{"c":120.955,"h":120.955,"l":120.82,"n":156,"o":120.87,"t":"2026-10-20T15:50:00Z","v":12145,"vw":120.881644},{"c":120.805,"h":120.95,"l":120.805,"n":133,"o":120.95,"t":"2026-10-20T15:55:00Z","v":7824,"vw":120.850432},{"c":120.785,"h":120.85,"l":120.75,"n":152,"o":120.85,"t":"2026-10-20T16:00:00Z","v":10259,"vw":120.800728},{"c":120.76,"h":120.84,"l":120.735,"n":170,"o":120.79,"t":"2026-10-20T16:05:00Z","v":11698,"vw":120.782126},{"c":120.7199,"h":120.78,"l":120.6901,"n":195,"o":120.75,"t":"2026-10-20T16:10:00Z","v":21100,"vw":120.754776},{"c":120.5822,"h":120.7599,"l":120.575,"n":172,"o":120.7599,"t":"2026-10-20T16:15:00Z","v":20926,"vw":120.674014},{"c":120.63,"h":120.655,"l":120.57,"n":94,"o":120.57,"t":"2026-10-20T16:20:00Z","v":5007,"vw":120.62011},{"c":120.7,"h":120.735,"l":120.602,"n":163,"o":120.63,"t":"2026-10-20T16:25:00Z","v":10240,"vw":120.675306},{"c":120.76,"h":120.81,"l":120.715,"n":199,"o":120.72,"t":"2026-10-20T16:30:00Z","v":18909,"vw":120.762379},{"c":120.8699,"h":120.8958,"l":120.775,"n":110,"o":120.775,"t":"2026-10-20T16:35:00Z","v":8758,"vw":120.845602},{"c":120.84,"h":120.85,"l":120.8108,"n":168,"o":120.85,"t":"2026-10-20T16:40:00Z","v":8933,"vw":120.829826},{"c":120.9316,"h":120.95,"l":120.8241,"n":94,"o":120.83,"t":"2026-10-20T16:45:00Z","v":6174,"vw":120.86536},{"c":120.72,"h":120.95,"l":120.72,"n":183,"o":120.94,"t":"2026-10-20T16:50:00Z","v":11045,"vw":120.867402},{"c":120.7159,"h":120.77,"l":120.71,"n":129,"o":120.77,"t":"2026-10-20T16:55:00Z","v":7341,"vw":120.732918},{"c":120.71,"h":120.77,"l":120.7,"n":152,"o":120.75,"t":"2026-10-20T17:00:00Z","v":25660,"vw":120.728865},{"c":120.67,"h":120.7298,"l":120.63,"n":163,"o":120.71,"t":"2026-10-20T17:05:00Z","v":18127,"vw":120.704519},{"c":120.7,"h":120.73,"l":120.67,"n":122,"o":120.67,"t":"2026-10-20T17:10:00Z","v":18411,"vw":120.704571},{"c":120.73,"h":120.73,"l":120.69,"n":112,"o":120.71,"t":"2026-10-20T17:15:00Z","v":6139,"vw":120.714836},{"c":120.76,"h":120.79,"l":120.73,"n":149,"o":120.73,"t":"2026-10-20T17:20:00Z","v":13861,"vw":120.754468},{"c":120.73,"h":120.76,"l":120.6999,"n":158,"o":120.76,"t":"2026-10-20T17:25:00Z","v":12696,"vw":120.717121},{"c":120.77,"h":120.82,"l":120.76,"n":229,"o":120.76,"t":"2026-10-20T17:30:00Z","v":19769,"vw":120.787201},{"c":120.78,"h":120.82,"l":120.78,"n":143,"o":120.8,"t":"2026-10-20T17:35:00Z","v":8429,"vw":120.801955},{"c":120.84,"h":120.87,"l":120.79,"n":138,"o":120.79,"t":"2026-10-20T17:40:00Z","v":8680,"vw":120.841761},{"c":120.82,"h":120.86,"l":120.82,"n":1798,"o":120.86,"t":"2026-10-20T17:45:00Z","v":12599,"vw":120.844229},{"c":120.87,"h":120.8752,"l":120.83,"n":129,"o":120.85,"t":"2026-10-20T17:50:00Z","v":6663,"vw":120.85622},{"c":120.85,"h":120.8699,"l":120.81,"n":161,"o":120.865,"t":"2026-10-20T17:55:00Z","v":10560,"vw":120.843142},{"c":120.96,"h":120.98,"l":120.88,"n":194,"o":120.88,"t":"2026-10-20T18:00:00Z","v":16256,"vw":120.916146},{"c":120.96,"h":120.98,"l":120.91,"n":97,"o":120.93,"t":"2026-10-20T18:05:00Z","v":5772,"vw":120.94223},{"c":120.96,"h":120.98,"l":120.93,"n":114,"o":120.98,"t":"2026-10-20T18:10:00Z","v":5504,"vw":120.956026},{"c":120.9,"h":120.98,"l":120.9,"n":108,"o":120.98,"t":"2026-10-20T18:15:00Z","v":6021,"vw":120.952082},{"c":120.81,"h":120.9,"l":120.81,"n":187,"o":120.87,"t":"2026-10-20T18:20:00Z","v":14191,"vw":120.864937},{"c":120.81,"h":120.83,"l":120.81,"n":150,"o":120.82,"t":"2026-10-20T18:25:00Z","v":10722,"vw":120.822593},{"c":120.82,"h":120.84,"l":120.8,"n":202,"o":120.81,"t":"2026-10-20T18:30:00Z","v":9214,"vw":120.825562},{"c":120.8,"h":120.8405,"l":120.8,"n":138,"o":120.81,"t":"2026-10-20T18:35:00Z","v":7577,"vw":120.815127},{"c":120.75,"h":120.8259,"l":120.738,"n":170,"o":120.8048,"t":"2026-10-20T18:40:00Z","v":11569,"vw":120.784989},{"c":120.8,"h":120.8418,"l":120.7382,"n":224,"o":120.7382,"t":"2026-10-20T18:45:00Z","v":22146,"vw":120.787924},{"c":120.85,"h":120.85,"l":120.8,"n":149,"o":120.818,"t":"2026-10-20T18:50:00Z","v":13665,"vw":120.814959},{"c":120.86,"h":120.86,"l":120.83,"n":161,"o":120.85,"t":"2026-10-20T18:55:00Z","v":13051,"vw":120.847407},{"c":120.8348,"h":120.9099,"l":120.8348,"n":201,"o":120.86,"t":"2026-10-20T19:00:00Z","v":18660,"vw":120.873244},{"c":120.89,"h":120.919,"l":120.85,"n":187,"o":120.85,"t":"2026-10-20T19:05:00Z","v":25179,"vw":120.887426},{"c":120.86,"h":120.9038,"l":120.85,"n":156,"o":120.9038,"t":"2026-10-20T19:10:00Z","v":12317,"vw":120.872584},{"c":120.9382,"h":120.9461,"l":120.86,"n":181,"o":120.86,"t":"2026-10-20T19:15:00Z","v":15973,"vw":120.906543},{"c":120.85,"h":120.94,"l":120.828,"n":213,"o":120.94,"t":"2026-10-20T19:20:00Z","v":16199,"vw":120.864319},{"c":120.93,"h":120.96,"l":120.85,"n":254,"o":120.8699,"t":"2026-10-20T19:25:00Z","v":21362,"vw":120.912372},{"c":120.89,"h":120.93,"l":120.87,"n":247,"o":120.93,"t":"2026-10-20T19:30:00Z","v":21595,"vw":120.903646},{"c":120.8999,"h":120.9,"l":120.8259,"n":270,"o":120.89,"t":"2026-10-20T19:35:00Z","v":18091,"vw":120.860095},{"c":121.01,"h":121.02,"l":120.89,"n":252,"o":120.89,"t":"2026-10-20T19:40:00Z","v":15995,"vw":120.957054},{"c":121.01,"h":121.0253,"l":120.97,"n":243,"o":121.0024,"t":"2026-10-20T19:45:00Z","v":18970,"vw":121.002377},{"c":120.98,"h":121.02,"l":120.9,"n":327,"o":120.99,"t":"2026-10-20T19:50:00Z","v":24460,"vw":120.987552},{"c":120.945,"h":121.01,"l":120.9,"n":433,"o":120.97,"t":"2026-10-20T19:55:00Z","v":39856,"vw":120.965176},{"c":120.95,"h":120.95,"l":120.95,"n":14,"o":120.95,"t":"2026-10-20T20:00:00Z","v":2208,"vw":120.95},{"c":121.17,"h":121.45,"l":121.15,"n":62,"o":121.17,"t":"2026-10-21T08:00:00Z","v":6051,"vw":121.306656},{"c":121.14,"h":121.33,"l":121.08,"n":606,"o":121.33,"t":"2026-10-21T13:30:00Z","v":31513,"vw":121.250413},{"c":121.07,"h":121.3,"l":121.035,"n":350,"o":121.17,"t":"2026-10-21T13:35:00Z","v":30282,"vw":121.21738},{"c":120.9296,"h":121.1488,"l":120.91,"n":401,"o":121.08,"t":"2026-10-21T13:40:00Z","v":22379,"vw":121.009392},{"c":121.12,"h":121.17,"l":120.94,"n":281,"o":120.94,"t":"2026-10-21T13:45:00Z","v":25568,"vw":121.106965},{"c":121.285,"h":121.285,"l":121.1,"n":251,"o":121.135,"t":"2026-10-21T13:50:00Z","v":14373,"vw":121.221608},{"c":121.16,"h":121.3485,"l":121.16,"n":156,"o":121.3064,"t":"2026-10-21T13:55:00Z","v":8803,"vw":121.26547},{"c":120.86,"h":121.18,"l":120.86,"n":244,"o":121.18,"t":"2026-10-21T14:00:00Z","v":10614,"vw":120.984018},{"c":120.8,"h":120.85,"l":120.73,"n":224,"o":120.85,"t":"2026-10-21T14:05:00Z","v":12813,"vw":120.785988},{"c":120.93,"h":120.98,"l":120.79,"n":180,"o":120.79,"t":"2026-10-21T14:10:00Z","v":9068,"vw":120.899478},{"c":120.92,"h":120.96,"l":120.86,"n":251,"o":120.96,"t":"2026-10-21T14:15:00Z","v":16496,"vw":120.902256},{"c":120.9704,"h":120.9704,"l":120.84,"n":154,"o":120.91,"t":"2026-10-21T14:20:00Z","v":8904,"vw":120.893703},{"c":120.87,"h":120.9499,"l":120.8491,"n":194,"o":120.945,"t":"2026-10-21T14:25:00Z","v":13119,"vw":120.909984},{"c":121.05,"h":121.05,"l":120.9,"n":157,"o":120.9,"t":"2026-10-21T14:30:00Z","v":8209,"vw":120.992598},{"c":121.12,"h":121.12,"l":121,"n":217,"o":121.07,"t":"2026-10-21T14:35:00Z","v":14593,"vw":121.061168},{"c":121.0697,"h":121.13,"l":121,"n":179,"o":121.13,"t":"2026-10-21T14:40:00Z","v":9248,"vw":121.051119},{"c":121.14,"h":121.155,"l":121.05,"n":246,"o":121.055,"t":"2026-10-21T14:45:00Z","v":9395,"vw":121.095837},{"c":121.1,"h":121.18,"l":121.1,"n":189,"o":121.17,"t":"2026-10-21T14:50:00Z","v":10607,"vw":121.147269},{"c":120.96,"h":121.12,"l":120.96,"n":116,"o":121.115,"t":"2026-10-21T14:55:00Z","v":6313,"vw":121.027531},{"c":120.8916,"h":120.95,"l":120.815,"n":154,"o":120.94,"t":"2026-10-21T15:00:00Z","v":7522,"vw":120.896966},{"c":120.8115,"h":120.88,"l":120.81,"n":115,"o":120.88,"t":"2026-10-21T15:05:00Z","v":4886,"vw":120.836476},{"c":120.79,"h":120.91,"l":120.78,"n":179,"o":120.82,"t":"2026-10-21T15:10:00Z","v":7162,"vw":120.836094},{"c":120.8099,"h":120.84,"l":120.78,"n":163,"o":120.78,"t":"2026-10-21T15:15:00Z","v":11293,"vw":120.805422},{"c":120.83,"h":120.84,"l":120.8,"n":119,"o":120.8,"t":"2026-10-21T15:20:00Z","v":5821,"vw":120.827875},{"c":120.9543,"h":120.9543,"l":120.7892,"n":207,"o":120.7892,"t":"2026-10-21T15:25:00Z","v":16231,"vw":120.854515},{"c":120.91,"h":120.9625,"l":120.905,"n":150,"o":120.925,"t":"2026-10-21T15:30:00Z","v":4947,"vw":120.926658},{"c":120.99,"h":120.99,"l":120.9201,"n":146,"o":120.9201,"t":"2026-10-21T15:35:00Z","v":6511,"vw":120.949841},{"c":120.935,"h":120.97,"l":120.935,"n":148,"o":120.965,"t":"2026-10-21T15:40:00Z","v":7955,"vw":120.947395},{"c":120.95,"h":121,"l":120.935,"n":128,"o":120.935,"t":"2026-10-21T15:45:00Z","v":9543,"vw":120.970975},{"c":120.995,"h":121.0099,"l":120.965,"n":132,"o":120.965,"t":"2026-10-21T15:50:00Z","v":8053,"vw":120.984152},{"c":121.005,"h":121.01,"l":121,"n":106,"o":121.005,"t":"2026-10-21T15:55:00Z","v":5572,"vw":121.006106},{"c":120.95,"h":121,"l":120.95,"n":162,"o":121,"t":"2026-10-21T16:00:00Z","v":11319,"vw":120.960515},{"c":120.89,"h":120.9399,"l":120.87,"n":164,"o":120.9399,"t":"2026-10-21T16:05:00Z","v":10899,"vw":120.896244},{"c":120.98,"h":120.99,"l":120.87,"n":154,"o":120.8859,"t":"2026-10-21T16:10:00Z","v":10051,"vw":120.929315},{"c":120.9828,"h":121.005,"l":120.9701,"n":136,"o":120.98,"t":"2026-10-21T16:15:00Z","v":8258,"vw":120.98603},{"c":120.97,"h":120.99,"l":120.95,"n":131,"o":120.9862,"t":"2026-10-21T16:20:00Z","v":16110,"vw":120.981989},{"c":121.01,"h":121.01,"l":120.945,"n":123,"o":120.96,"t":"2026-10-21T16:25:00Z","v":7728,"vw":120.978456},{"c":121.01,"h":121.03,"l":120.99,"n":116,"o":121.025,"t":"2026-10-21T16:30:00Z","v":7315,"vw":121.004584},{"c":121.16,"h":121.16,"l":120.935,"n":143,"o":120.99,"t":"2026-10-21T16:35:00Z","v":7184,"vw":121.004404},{"c":121.03,"h":121.1601,"l":120.995,"n":154,"o":121.1601,"t":"2026-10-21T16:40:00Z","v":10734,"vw":121.031676},{"c":120.98,"h":121.02,"l":120.945,"n":134,"o":121.02,"t":"2026-10-21T16:45:00Z","v":6875,"vw":120.985908},{"c":120.92,"h":120.975,"l":120.92,"n":107,"o":120.975,"t":"2026-10-21T16:50:00Z","v":6244,"vw":120.95585},{"c":120.94,"h":120.95,"l":120.93,"n":94,"o":120.95,"t":"2026-10-21T16:55:00Z","v":3155,"vw":120.940828},{"c":120.89,"h":120.95,"l":120.89,"n":123,"o":120.935,"t":"2026-10-21T17:00:00Z","v":5139,"vw":120.912755},{"c":120.95,"h":120.96,"l":120.875,"n":99,"o":120.8896,"t":"2026-10-21T17:05:00Z","v":7917,"vw":120.920739},{"c":120.8801,"h":120.95,"l":120.88,"n":118,"o":120.9357,"t":"2026-10-21T17:10:00Z","v":6681,"vw":120.915541},{"c":120.89,"h":120.905,"l":120.8883,"n":92,"o":120.89,"t":"2026-10-21T17:15:00Z","v":3455,"vw":120.897858},{"c":120.9,"h":120.92,"l":120.878,"n":117,"o":120.88,"t":"2026-10-21T17:20:00Z","v":9251,"vw":120.892954},{"c":120.92,"h":120.92,"l":120.8901,"n":151,"o":120.905,"t":"2026-10-21T17:25:00Z","v":22822,"vw":120.900841},{"c":120.96,"h":120.98,"l":120.9101,"n":192,"o":120.9299,"t":"2026-10-21T17:30:00Z","v":16350,"vw":120.947049},{"c":120.975,"h":121.0083,"l":120.975,"n":168,"o":120.9799,"t":"2026-10-21T17:35:00Z","v":11501,"vw":120.986086},{"c":120.925,"h":121,"l":120.925,"n":172,"o":120.9799,"t":"2026-10-21T17:40:00Z","v":10889,"vw":120.970983},{"c":120.92,"h":120.94,"l":120.9008,"n":156,"o":120.94,"t":"2026-10-21T17:45:00Z","v":16287,"vw":120.914439},{"c":120.965,"h":120.965,"l":120.91,"n":1265,"o":120.91,"t":"2026-10-21T17:50:00Z","v":8514,"vw":120.942892},{"c":120.99,"h":121.0034,"l":120.9699,"n":133,"o":120.9699,"t":"2026-10-21T17:55:00Z","v":12753,"vw":120.994848},{"c":121.01,"h":121.01,"l":120.97,"n":115,"o":121.0001,"t":"2026-10-21T18:00:00Z","v":10962,"vw":121.002099},{"c":120.98,"h":121.0001,"l":120.96,"n":205,"o":120.9901,"t":"2026-10-21T18:05:00Z","v":15968,"vw":120.982603},{"c":121.04,"h":121.04,"l":121,"n":117,"o":121,"t":"2026-10-21T18:10:00Z","v":6811,"vw":121.021056},{"c":120.9852,"h":121.06,"l":120.9852,"n":115,"o":121.03,"t":"2026-10-21T18:15:00Z","v":10688,"vw":121.018906},{"c":120.995,"h":121.05,"l":120.99,"n":145,"o":120.995,"t":"2026-10-21T18:20:00Z","v":8587,"vw":121.010673},{"c":121,"h":121.015,"l":120.98,"n":106,"o":120.9899,"t":"2026-10-21T18:25:00Z","v":4536,"vw":120.997274},{"c":121.045,"h":121.05,"l":121.01,"n":105,"o":121.01,"t":"2026-10-21T18:30:00Z","v":9962,"vw":121.019794},{"c":121.05,"h":121.05,"l":121.03,"n":122,"o":121.049,"t":"2026-10-21T18:35:00Z","v":5955,"vw":121.043184},{"c":121.075,"h":121.08,"l":121.0524,"n":125,"o":121.06,"t":"2026-10-21T18:40:00Z","v":5348,"vw":121.066438},{"c":120.93,"h":121.095,"l":120.93,"n":186,"o":121.08,"t":"2026-10-21T18:45:00Z","v":12080,"vw":121.027134},{"c":120.985,"h":120.99,"l":120.87,"n":261,"o":120.95,"t":"2026-10-21T18:50:00Z","v":13454,"vw":120.95158},{"c":120.675,"h":120.9775,"l":120.65,"n":214,"o":120.9775,"t":"2026-10-21T18:55:00Z","v":11395,"vw":120.788308},{"c":120.57,"h":120.6599,"l":120.42,"n":387,"o":120.6599,"t":"2026-10-21T19:00:00Z","v":44929,"vw":120.520054},{"c":120.585,"h":120.65,"l":120.42,"n":230,"o":120.56,"t":"2026-10-21T19:05:00Z","v":13111,"vw":120.540083},{"c":120.6,"h":120.6,"l":120.43,"n":249,"o":120.56,"t":"2026-10-21T19:10:00Z","v":20425,"vw":120.571835},{"c":120.72,"h":120.75,"l":120.61,"n":211,"o":120.61,"t":"2026-10-21T19:15:00Z","v":14521,"vw":120.719654},{"c":120.715,"h":120.85,"l":120.705,"n":243,"o":120.72,"t":"2026-10-21T19:20:00Z","v":21714,"vw":120.777576},{"c":120.94,"h":120.94,"l":120.75,"n":185,"o":120.76,"t":"2026-10-21T19:25:00Z","v":11957,"vw":120.823413},{"c":120.86,"h":120.93,"l":120.84,"n":169,"o":120.93,"t":"2026-10-21T19:30:00Z","v":6459,"vw":120.87949},{"c":120.85,"h":120.89,"l":120.815,"n":225,"o":120.8699,"t":"2026-10-21T19:35:00Z","v":16993,"vw":120.858411},{"c":120.925,"h":120.925,"l":120.84,"n":238,"o":120.845,"t":"2026-10-21T19:40:00Z","v":17045,"vw":120.873802},{"c":120.945,"h":120.96,"l":120.92,"n":209,"o":120.94,"t":"2026-10-21T19:45:00Z","v":11992,"vw":120.941874},{"c":121,"h":121.0268,"l":120.915,"n":248,"o":120.915,"t":"2026-10-21T19:50:00Z","v":10867,"vw":120.993451},{"c":120.95,"h":121,"l":120.8901,"n":334,"o":121,"t":"2026-10-21T19:55:00Z","v":14761,"vw":120.924846},{"c":120.92,"h":120.92,"l":120.92,"n":13,"o":120.92,"t":"2026-10-21T20:00:00Z","v":1592,"vw":120.92},{"c":120.6,"h":120.6,"l":120.6,"n":8,"o":120.6,"t":"2026-10-22T08:00:00Z","v":276,"vw":120.6},{"c":120.5,"h":120.5,"l":120.5,"n":5,"o":120.5,"t":"2026-10-22T11:00:00Z","v":130,"vw":120.5},{"c":120.98,"h":120.98,"l":120.44,"n":844,"o":120.44,"t":"2026-10-22T13:30:00Z","v":74259,"vw":120.732542},{"c":120.88,"h":121.16,"l":120.8435,"n":231,"o":121,"t":"2026-10-22T13:35:00Z","v":13262,"vw":121.009551},{"c":120.86,"h":121,"l":120.81,"n":318,"o":120.91,"t":"2026-10-22T13:40:00Z","v":22957,"vw":120.893369},{"c":121.23,"h":121.25,"l":120.83,"n":265,"o":120.86,"t":"2026-10-22T13:45:00Z","v":22951,"vw":121.160398},{"c":121.1287,"h":121.27,"l":121.03,"n":248,"o":121.25,"t":"2026-10-22T13:50:00Z","v":9495,"vw":121.11458},{"c":121.41,"h":121.41,"l":121.08,"n":152,"o":121.12,"t":"2026-10-22T13:55:00Z","v":9409,"vw":121.306173},{"c":121.51,"h":121.55,"l":121.44,"n":215,"o":121.44,"t":"2026-10-22T14:00:00Z","v":7867,"vw":121.507781},{"c":121.28,"h":121.5,"l":121.225,"n":337,"o":121.45,"t":"2026-10-22T14:05:00Z","v":29838,"vw":121.342712},{"c":121.34,"h":121.3699,"l":121.2208,"n":206,"o":121.265,"t":"2026-10-22T14:10:00Z","v":12857,"vw":121.308346},{"c":121.385,"h":121.4999,"l":121.255,"n":237,"o":121.33,"t":"2026-10-22T14:15:00Z","v":21027,"vw":121.381026},{"c":121.15,"h":121.3899,"l":121.14,"n":512,"o":121.375,"t":"2026-10-22T14:20:00Z","v":53814,"vw":121.341338},{"c":120.95,"h":121.175,"l":120.9,"n":388,"o":121.175,"t":"2026-10-22T14:25:00Z","v":24374,"vw":121.042612},{"c":120.77,"h":120.95,"l":120.765,"n":250,"o":120.95,"t":"2026-10-22T14:30:00Z","v":11915,"vw":120.83412},{"c":120.6603,"h":120.765,"l":120.595,"n":235,"o":120.765,"t":"2026-10-22T14:35:00Z","v":12997,"vw":120.631487},{"c":120.82,"h":120.835,"l":120.675,"n":156,"o":120.68,"t":"2026-10-22T14:40:00Z","v":10764,"vw":120.768813},{"c":120.75,"h":120.89,"l":120.725,"n":243,"o":120.77,"t":"2026-10-22T14:45:00Z","v":9233,"vw":120.793339},{"c":120.89,"h":120.89,"l":120.76,"n":241,"o":120.81,"t":"2026-10-22T14:50:00Z","v":13881,"vw":120.817137},{"c":121,"h":121,"l":120.85,"n":224,"o":120.91,"t":"2026-10-22T14:55:00Z","v":11838,"vw":120.915314},{"c":120.98,"h":121.05,"l":120.9,"n":223,"o":121.005,"t":"2026-10-22T15:00:00Z","v":13842,"vw":120.974745},{"c":120.925,"h":121.06,"l":120.8868,"n":211,"o":121.0178,"t":"2026-10-22T15:05:00Z","v":16999,"vw":121.010567},{"c":120.935,"h":120.965,"l":120.87,"n":159,"o":120.8837,"t":"2026-10-22T15:10:00Z","v":7391,"vw":120.910785},{"c":121.23,"h":121.23,"l":120.91,"n":189,"o":120.91,"t":"2026-10-22T15:15:00Z","v":90204,"vw":120.937565},{"c":121.29,"h":121.29,"l":121.21,"n":199,"o":121.211,"t":"2026-10-22T15:20:00Z","v":11201,"vw":121.241786},{"c":121.12,"h":121.265,"l":121.075,"n":207,"o":121.26,"t":"2026-10-22T15:25:00Z","v":10383,"vw":121.146556},{"c":121.12,"h":121.15,"l":121.07,"n":220,"o":121.14,"t":"2026-10-22T15:30:00Z","v":12958,"vw":121.095642},{"c":121.13,"h":121.18,"l":121.13,"n":200,"o":121.13,"t":"2026-10-22T15:35:00Z","v":11928,"vw":121.151011},{"c":121.16,"h":121.31,"l":121.065,"n":433,"o":121.12,"t":"2026-10-22T15:40:00Z","v":23503,"vw":121.17882},{"c":121.31,"h":121.31,"l":121.17,"n":141,"o":121.17,"t":"2026-10-22T15:45:00Z","v":8819,"vw":121.237142},{"c":121.41,"h":121.4799,"l":121.338,"n":125,"o":121.35,"t":"2026-10-22T15:50:00Z","v":11374,"vw":121.399116},{"c":121.5116,"h":121.55,"l":121.44,"n":122,"o":121.44,"t":"2026-10-22T15:55:00Z","v":7952,"vw":121.503121},{"c":121.57,"h":121.59,"l":121.54,"n":144,"o":121.54,"t":"2026-10-22T16:00:00Z","v":7759,"vw":121.570622},{"c":121.68,"h":121.68,"l":121.49,"n":269,"o":121.5556,"t":"2026-10-22T16:05:00Z","v":19805,"vw":121.603636},{"c":121.7,"h":121.7,"l":121.6195,"n":126,"o":121.66,"t":"2026-10-22T16:10:00Z","v":13957,"vw":121.649896},{"c":121.7799,"h":121.7799,"l":121.73,"n":167,"o":121.74,"t":"2026-10-22T16:15:00Z","v":18960,"vw":121.74345},{"c":121.83,"h":121.8327,"l":121.765,"n":269,"o":121.7836,"t":"2026-10-22T16:20:00Z","v":20109,"vw":121.805479},{"c":121.84,"h":121.9,"l":121.84,"n":160,"o":121.8416,"t":"2026-10-22T16:25:00Z","v":71109,"vw":121.843945},{"c":121.85,"h":121.9,"l":121.77,"n":205,"o":121.8,"t":"2026-10-22T16:30:00Z","v":20176,"vw":121.824394},{"c":121.73,"h":121.85,"l":121.71,"n":231,"o":121.82,"t":"2026-10-22T16:35:00Z","v":34412,"vw":121.787948},{"c":121.73,"h":121.73,"l":121.67,"n":111,"o":121.72,"t":"2026-10-22T16:40:00Z","v":7870,"vw":121.712062},{"c":121.74,"h":121.75,"l":121.6199,"n":168,"o":121.6599,"t":"2026-10-22T16:45:00Z","v":22420,"vw":121.678035},{"c":121.84,"h":121.9,"l":121.71,"n":243,"o":121.735,"t":"2026-10-22T16:50:00Z","v":10527,"vw":121.806066},{"c":122,"h":122.015,"l":121.87,"n":230,"o":121.87,"t":"2026-10-22T16:55:00Z","v":15106,"vw":121.938134},{"c":121.845,"h":122.0236,"l":121.83,"n":108,"o":122,"t":"2026-10-22T17:00:00Z","v":6289,"vw":121.921377},{"c":121.82,"h":121.87,"l":121.8,"n":122,"o":121.84,"t":"2026-10-22T17:05:00Z","v":24094,"vw":121.831133},{"c":121.8,"h":121.86,"l":121.765,"n":145,"o":121.82,"t":"2026-10-22T17:10:00Z","v":23896,"vw":121.805243},{"c":121.752,"h":121.83,"l":121.73,"n":229,"o":121.81,"t":"2026-10-22T17:15:00Z","v":11741,"vw":121.785954},{"c":121.78,"h":121.8399,"l":121.75,"n":143,"o":121.75,"t":"2026-10-22T17:20:00Z","v":11879,"vw":121.782903},{"c":121.88,"h":121.89,"l":121.78,"n":188,"o":121.7828,"t":"2026-10-22T17:25:00Z","v":12180,"vw":121.827864},{"c":121.98,"h":121.99,"l":121.845,"n":134,"o":121.845,"t":"2026-10-22T17:30:00Z","v":6132,"vw":121.926794},{"c":121.81,"h":121.98,"l":121.81,"n":174,"o":121.98,"t":"2026-10-22T17:35:00Z","v":8623,"vw":121.904219},{"c":121.89,"h":121.9,"l":121.8,"n":149,"o":121.805,"t":"2026-10-22T17:40:00Z","v":9048,"vw":121.850193},{"c":121.85,"h":121.92,"l":121.85,"n":1078,"o":121.89,"t":"2026-10-22T17:45:00Z","v":17874,"vw":121.891017},{"c":121.85,"h":121.8601,"l":121.7957,"n":123,"o":121.84,"t":"2026-10-22T17:50:00Z","v":11746,"vw":121.828569},{"c":121.9599,"h":121.9599,"l":121.9,"n":124,"o":121.9,"t":"2026-10-22T17:55:00Z","v":4821,"vw":121.920494},{"c":121.71,"h":121.95,"l":121.71,"n":211,"o":121.95,"t":"2026-10-22T18:00:00Z","v":14951,"vw":121.82224},{"c":121.87,"h":121.89,"l":121.75,"n":160,"o":121.75,"t":"2026-10-22T18:05:00Z","v":17533,"vw":121.829344},{"c":121.89,"h":121.97,"l":121.8585,"n":194,"o":121.8585,"t":"2026-10-22T18:10:00Z","v":15412,"vw":121.920398},{"c":121.98,"h":121.98,"l":121.855,"n":127,"o":121.89,"t":"2026-10-22T18:15:00Z","v":8599,"vw":121.927699},{"c":121.995,"h":122.02,"l":121.97,"n":254,"o":122.0031,"t":"2026-10-22T18:20:00Z","v":18447,"vw":121.992625},{"c":121.95,"h":122.02,"l":121.92,"n":367,"o":122,"t":"2026-10-22T18:25:00Z","v":53594,"vw":121.986948},{"c":121.88,"h":121.94,"l":121.875,"n":161,"o":121.91,"t":"2026-10-22T18:30:00Z","v":7907,"vw":121.902351},{"c":121.83,"h":121.885,"l":121.795,"n":170,"o":121.8683,"t":"2026-10-22T18:35:00Z","v":10232,"vw":121.825818},{"c":121.8487,"h":121.86,"l":121.76,"n":149,"o":121.82,"t":"2026-10-22T18:40:00Z","v":8664,"vw":121.81051},{"c":121.925,"h":121.9432,"l":121.86,"n":163,"o":121.86,"t":"2026-10-22T18:45:00Z","v":8659,"vw":121.906335},{"c":121.915,"h":121.97,"l":121.91,"n":155,"o":121.95,"t":"2026-10-22T18:50:00Z","v":13740,"vw":121.942478},{"c":121.93,"h":121.95,"l":121.925,"n":188,"o":121.925,"t":"2026-10-22T18:55:00Z","v":13484,"vw":121.943153},{"c":121.93,"h":121.9601,"l":121.89,"n":232,"o":121.935,"t":"2026-10-22T19:00:00Z","v":33547,"vw":121.929531},{"c":122,"h":122.03,"l":121.94,"n":207,"o":121.94,"t":"2026-10-22T19:05:00Z","v":11840,"vw":121.986108},{"c":122.02,"h":122.08,"l":122,"n":268,"o":122,"t":"2026-10-22T19:10:00Z","v":15460,"vw":122.03941},{"c":122.01,"h":122.04,"l":121.96,"n":274,"o":122.02,"t":"2026-10-22T19:15:00Z","v":17463,"vw":122.017972},{"c":122.07,"h":122.12,"l":122.02,"n":240,"o":122.02,"t":"2026-10-22T19:20:00Z","v":16896,"vw":122.055242},{"c":122.068,"h":122.07,"l":121.97,"n":385,"o":122.04,"t":"2026-10-22T19:25:00Z","v":60096,"vw":122.012989},{"c":121.935,"h":122.055,"l":121.9119,"n":240,"o":122.055,"t":"2026-10-22T19:30:00Z","v":19666,"vw":121.961342},{"c":121.9,"h":121.94,"l":121.81,"n":235,"o":121.9,"t":"2026-10-22T19:35:00Z","v":15370,"vw":121.882571},{"c":121.84,"h":121.94,"l":121.8125,"n":272,"o":121.9,"t":"2026-10-22T19:40:00Z","v":34699,"vw":121.899351},{"c":121.93,"h":121.96,"l":121.81,"n":255,"o":121.8123,"t":"2026-10-22T19:45:00Z","v":21311,"vw":121.851651},{"c":122.07,"h":122.13,"l":121.91,"n":277,"o":121.97,"t":"2026-10-22T19:50:00Z","v":15545,"vw":122.050349},{"c":122.05,"h":122.12,"l":122,"n":394,"o":122.07,"t":"2026-10-22T19:55:00Z","v":17943,"vw":122.04851},{"c":122.07,"h":122.07,"l":122.07,"n":12,"o":122.07,"t":"2026-10-22T20:00:00Z","v":2254,"vw":122.07},{"c":122.16,"h":122.16,"l":122.16,"n":1,"o":122.16,"t":"2026-10-22T20:45:00Z","v":315,"vw":122.16},{"c":122.11,"h":122.11,"l":122.1,"n":6,"o":122.1,"t":"2026-10-22T21:30:00Z","v":343,"vw":122.102994},{"c":122.11,"h":122.11,"l":122.11,"n":3,"o":122.11,"t":"2026-10-22T21:35:00Z","v":300,"vw":122.11},{"c":122.1093,"h":122.1093,"l":122.1093,"n":1,"o":122.1093,"t":"2026-10-22T22:15:00Z","v":100,"vw":122.1093},{"c":122.154,"h":122.154,"l":122.154,"n":1,"o":122.154,"t":"2026-10-22T23:10:00Z","v":186,"vw":122.154},{"c":122.1554,"h":122.1554,"l":122.1554,"n":1,"o":122.1554,"t":"2026-10-22T23:35:00Z","v":376,"vw":122.1554}],"history":[{"c":96.21,"h":98.22,"l":96.17,"n":8042,"o":98.21,"t":"2024-10-21T04:00:00Z","v":580050,"vw":96.853602},{"c":95.96,"h":96.2535,"l":95.57,"n":8231,"o":96.09,"t":"2024-10-22T04:00:00Z","v":648780,"vw":95.976617},{"c":95.07,"h":95.63,"l":94.2201,"n":8180,"o":95.55,"t":"2024-10-23T04:00:00Z","v":569776,"vw":95.023393},{"c":95.42,"h":95.62,"l":94.6501,"n":7717,"o":95.56,"t":"2024-10-24T04:00:00Z","v":728388,"vw":95.099293},{"c":94.92,"h":96.22,"l":94.58,"n":6873,"o":95.96,"t":"2024-10-25T04:00:00Z","v":511364,"vw":95.287629},{"c":96.37,"h":96.55,"l":95.1223,"n":6633,"o":95.21,"t":"2024-10-28T04:00:00Z","v":543707,"vw":96.161882},{"c":95.67,"h":95.955,"l":95.18,"n":6658,"o":95.68,"t":"2024-10-29T04:00:00Z","v":587544,"vw":95.621037},{"c":95.81,"h":97.23,"l":95.38,"n":6458,"o":95.45,"t":"2024-10-30T04:00:00Z","v":533328,"vw":96.319342},{"c":94.75,"h":96.26,"l":94.68,"n":7485,"o":95.91,"t":"2024-10-31T04:00:00Z","v":629769,"vw":95.512814},{"c":94.69,"h":95.78,"l":94.48,"n":6939,"o":95.42,"t":"2024-11-01T04:00:00Z","v":617642,"vw":94.989739},{"c":94.98,"h":95.84,"l":94.46,"n":8347,"o":94.56,"t":"2024-11-04T05:00:00Z","v":808595,"vw":95.274266},{"c":97.02,"h":97.02,"l":94.8,"n":8290,"o":94.96,"t":"2024-11-05T05:00:00Z","v":733308,"vw":96.183668},{"c":104.18,"h":104.4187,"l":101.62,"n":14824,"o":101.62,"t":"2024-11-06T05:00:00Z","v":1855008,"vw":103.286377},{"c":102.9,"h":104.305,"l":102.64,"n":9491,"o":104.14,"t":"2024-11-07T05:00:00Z","v":1192592,"vw":103.480386},{"c":103.08,"h":103.35,"l":102.49,"n":14628,"o":102.8,"t":"2024-11-08T05:00:00Z","v":1692465,"vw":102.991167},{"c":104.86,"h":105.349,"l":104.0301,"n":13437,"o":104.09,"t":"2024-11-11T05:00:00Z","v":1383012,"vw":104.732458},{"c":103.48,"h":104.99,"l":103.0975,"n":10488,"o":104.33,"t":"2024-11-12T05:00:00Z","v":1062903,"vw":103.806104},{"c":102.56,"h":104.37,"l":102.43,"n":11028,"o":104.06,"t":"2024-11-13T05:00:00Z","v":975625,"vw":103.583081},{"c":101.92,"h":103.27,"l":101.31,"n":10185,"o":102.94,"t":"2024-11-14T05:00:00Z","v":925111,"vw":102.120202},{"c":101.08,"h":102.41,"l":100.6,"n":10143,"o":102.1,"t":"2024-11-15T05:00:00Z","v":1010558,"vw":101.320736},{"c":101.23,"h":101.96,"l":101.11,"n":8171,"o":101.39,"t":"2024-11-18T05:00:00Z","v":613680,"vw":101.505548},{"c":100.93,"h":100.96,"l":99.88,"n":9387,"o":100.22,"t":"2024-11-19T05:00:00Z","v":896429,"vw":100.598656},{"c":100.96,"h":100.99,"l":99.97,"n":8474,"o":100.83,"t":"2024-11-20T05:00:00Z","v":943484,"vw":100.563259},{"c":102.77,"h":103.05,"l":101.31,"n":7801,"o":101.58,"t":"2024-11-21T05:00:00Z","v":813731,"vw":102.656143},{"c":104.78,"h":104.84,"l":103.21,"n":7162,"o":103.22,"t":"2024-11-22T05:00:00Z","v":708426,"vw":104.343099},{"c":106.41,"h":107.64,"l":105.87,"n":9744,"o":105.87,"t":"2024-11-25T05:00:00Z","v":1391734,"vw":106.920748},{"c":105.27,"h":106.01,"l":104.805,"n":10037,"o":106.01,"t":"2024-11-26T05:00:00Z","v":962600,"vw":105.350107},{"c":105.28,"h":106.69,"l":105.17,"n":8411,"o":105.89,"t":"2024-11-27T05:00:00Z","v":979393,"vw":105.71317},{"c":105.49,"h":106.43,"l":105.23,"n":4701,"o":105.99,"t":"2024-11-29T05:00:00Z","v":321108,"vw":105.611201},{"c":105.73,"h":106.08,"l":104.6457,"n":9942,"o":105.58,"t":"2024-12-02T05:00:00Z","v":836764,"vw":105.512647},{"c":105.04,"h":105.8858,"l":104.53,"n":10485,"o":105.81,"t":"2024-12-03T05:00:00Z","v":1678480,"vw":105.041959},{"c":104.99,"h":105.42,"l":104,"n":12367,"o":105.04,"t":"2024-12-04T05:00:00Z","v":879717,"vw":104.695087},{"c":103.85,"h":105.1308,"l":103.69,"n":8088,"o":104.98,"t":"2024-12-05T05:00:00Z","v":777379,"vw":104.2946},{"c":103.29,"h":104.58,"l":102.86,"n":9257,"o":104.46,"t":"2024-12-06T05:00:00Z","v":808683,"vw":103.204786},{"c":103,"h":104.4599,"l":102.88,"n":8391,"o":104,"t":"2024-12-09T05:00:00Z","v":934622,"vw":103.807668},{"c":103,"h":103.78,"l":102.15,"n":8970,"o":103.21,"t":"2024-12-10T05:00:00Z","v":865005,"vw":103.245089},{"c":103.76,"h":104.3,"l":103.21,"n":8665,"o":103.86,"t":"2024-12-11T05:00:00Z","v":918436,"vw":103.814369},{"c":102.69,"h":103.69,"l":102.61,"n":8856,"o":103.69,"t":"2024-12-12T05:00:00Z","v":774453,"vw":102.996119},{"c":102.01,"h":102.92,"l":101.48,"n":9267,"o":102.92,"t":"2024-12-13T05:00:00Z","v":781771,"vw":101.942066},{"c":101.88,"h":102.4,"l":101.55,"n":11639,"o":102,"t":"2024-12-16T05:00:00Z","v":926510,"vw":101.988067},{"c":100.03,"h":101.1,"l":99.82,"n":13042,"o":101.1,"t":"2024-12-17T05:00:00Z","v":1138103,"vw":100.229273},{"c":96.05,"h":100.91,"l":95.42,"n":15231,"o":100.59,"t":"2024-12-18T05:00:00Z","v":1409997,"vw":98.864825},{"c":95.67,"h":97.8033,"l":95.4301,"n":13890,"o":97.18,"t":"2024-12-19T05:00:00Z","v":1364338,"vw":96.286918},{"c":96.11,"h":97.43,"l":94.84,"n":16098,"o":95.22,"t":"2024-12-20T05:00:00Z","v":2351459,"vw":96.736984},{"c":96.09,"h":96.27,"l":95.28,"n":9329,"o":96.11,"t":"2024-12-23T05:00:00Z","v":938822,"vw":95.897759},{"c":97.08,"h":97.0829,"l":95.85,"n":5224,"o":96.43,"t":"2024-12-24T05:00:00Z","v":559796,"vw":96.480843},{"c":97.62,"h":97.7699,"l":96.15,"n":8253,"o":96.7,"t":"2024-12-26T05:00:00Z","v":640165,"vw":97.147217},{"c":96.49,"h":97.67,"l":95.7,"n":11397,"o":97.23,"t":"2024-12-27T05:00:00Z","v":777371,"vw":96.449248},{"c":96.16,"h":96.605,"l":95.03,"n":9678,"o":96.02,"t":"2024-12-30T05:00:00Z","v":938046,"vw":95.977742},{"c":96.53,"h":97.3641,"l":96.2,"n":8812,"o":96.69,"t":"2024-12-31T05:00:00Z","v":932829,"vw":96.683508},{"c":96.38,"h":98.0258,"l":95.8,"n":11026,"o":97.43,"t":"2025-01-02T05:00:00Z","v":934483,"vw":96.595522},{"c":97.24,"h":97.29,"l":95.75,"n":9335,"o":96.81,"t":"2025-01-03T05:00:00Z","v":782676,"vw":96.741624},{"c":97.1,"h":98.54,"l":96.9,"n":9596,"o":97.92,"t":"2025-01-06T05:00:00Z","v":822112,"vw":97.793532},{"c":96.45,"h":97.73,"l":95.8901,"n":9752,"o":97.44,"t":"2025-01-07T05:00:00Z","v":1065094,"vw":96.520536},{"c":96.12,"h":96.3,"l":95,"n":8434,"o":95.87,"t":"2025-01-08T05:00:00Z","v":845509,"vw":95.739677},{"c":94.69,"h":95.552,"l":94.08,"n":14182,"o":95.42,"t":"2025-01-10T05:00:00Z","v":1464282,"vw":94.756032},{"c":95.49,"h":95.568,"l":93.86,"n":8899,"o":94.15,"t":"2025-01-13T05:00:00Z","v":941621,"vw":94.761252},{"c":97.35,"h":97.35,"l":96.0745,"n":7589,"o":96.52,"t":"2025-01-14T05:00:00Z","v":747666,"vw":96.779562},{"c":98.96,"h":99.5,"l":98.44,"n":8605,"o":99.5,"t":"2025-01-15T05:00:00Z","v":1243683,"vw":98.896081},{"c":98.91,"h":99.1999,"l":98.2101,"n":7752,"o":98.92,"t":"2025-01-16T05:00:00Z","v":1074375,"vw":98.746807},{"c":99.32,"h":99.7799,"l":98.8601,"n":7510,"o":99.59,"t":"2025-01-17T05:00:00Z","v":701862,"vw":99.326126},{"c":100.71,"h":100.738,"l":99.91,"n":8968,"o":100.04,"t":"2025-01-21T05:00:00Z","v":812090,"vw":100.466104},{"c":99.84,"h":100.59,"l":99.73,"n":8967,"o":100.59,"t":"2025-01-22T05:00:00Z","v":970196,"vw":100.052672},{"c":99.99,"h":100.46,"l":99.505,"n":7821,"o":99.53,"t":"2025-01-23T05:00:00Z","v":1019338,"vw":99.969865},{"c":99.82,"h":100.2399,"l":99.5,"n":7545,"o":99.89,"t":"2025-01-24T05:00:00Z","v":744171,"vw":99.840439},{"c":99.1,"h":100.2759,"l":98.75,"n":9695,"o":99.54,"t":"2025-01-27T05:00:00Z","v":780842,"vw":99.301057},{"c":98.77,"h":99.29,"l":98.19,"n":7340,"o":99.09,"t":"2025-01-28T05:00:00Z","v":716813,"vw":98.777974},{"c":98.96,"h":99.5455,"l":98.25,"n":7813,"o":98.75,"t":"2025-01-29T05:00:00Z","v":973129,"vw":98.88844},{"c":99.61,"h":100.32,"l":98.92,"n":7045,"o":99.75,"t":"2025-01-30T05:00:00Z","v":746777,"vw":99.85423},{"c":98.31,"h":99.7485,"l":97.88,"n":10354,"o":99.73,"t":"2025-01-31T05:00:00Z","v":978634,"vw":98.907237},{"c":96.54,"h":97.6499,"l":95.6068,"n":12113,"o":96.29,"t":"2025-02-03T05:00:00Z","v":1234800,"vw":96.680348},{"c":97.98,"h":98.01,"l":96.31,"n":7569,"o":96.46,"t":"2025-02-04T05:00:00Z","v":717437,"vw":97.56491},{"c":98.48,"h":98.54,"l":97.525,"n":8438,"o":98.28,"t":"2025-02-05T05:00:00Z","v":986350,"vw":98.228909},{"c":98.42,"h":99.2099,"l":97.82,"n":7448,"o":99.11,"t":"2025-02-06T05:00:00Z","v":813777,"vw":98.500893},{"c":97.17,"h":98.53,"l":96.96,"n":8805,"o":98.5,"t":"2025-02-07T05:00:00Z","v":821404,"vw":97.506049},{"c":97.49,"h":97.8095,"l":97.07,"n":7730,"o":97.72,"t":"2025-02-10T05:00:00Z","v":772750,"vw":97.546477},{"c":97.87,"h":98.1,"l":96.9,"n":7603,"o":96.945,"t":"2025-02-11T05:00:00Z","v":948301,"vw":97.709962},{"c":96.46,"h":96.96,"l":96.21,"n":7996,"o":96.69,"t":"2025-02-12T05:00:00Z","v":768852,"vw":96.585363},{"c":97.24,"h":97.3,"l":96.32,"n":8051,"o":96.96,"t":"2025-02-13T05:00:00Z","v":934198,"vw":96.774113},{"c":97.47,"h":98.415,"l":97.2736,"n":8352,"o":97.73,"t":"2025-02-14T05:00:00Z","v":950074,"vw":97.523618},{"c":98.23,"h":98.2981,"l":97.34,"n":9939,"o":97.76,"t":"2025-02-18T05:00:00Z","v":938319,"vw":97.983875},{"c":97.44,"h":97.74,"l":97.05,"n":8738,"o":97.57,"t":"2025-02-19T05:00:00Z","v":893909,"vw":97.449226},{"c":96.47,"h":97.31,"l":95.77,"n":9675,"o":97.28,"t":"2025-02-20T05:00:00Z","v":926079,"vw":96.273056},{"c":93.91,"h":97.3877,"l":93.74,"n":12706,"o":97.1,"t":"2025-02-21T05:00:00Z","v":1000914,"vw":94.724495},{"c":93.55,"h":94.5,"l":93.39,"n":10227,"o":94.5,"t":"2025-02-24T05:00:00Z","v":1467850,"vw":94.091642},{"c":93.23,"h":94.07,"l":92.66,"n":9379,"o":93.71,"t":"2025-02-25T05:00:00Z","v":931890,"vw":93.336232},{"c":92.99,"h":94.2094,"l":92.5734,"n":8607,"o":93.5,"t":"2025-02-26T05:00:00Z","v":1133782,"vw":93.229226},{"c":92.16,"h":93.4471,"l":92.1,"n":8810,"o":93.19,"t":"2025-02-27T05:00:00Z","v":881666,"vw":92.709597},{"c":92.85,"h":92.9699,"l":91.61,"n":8215,"o":92.06,"t":"2025-02-28T05:00:00Z","v":900755,"vw":92.347454},{"c":90.43,"h":93.677,"l":89.81,"n":13135,"o":93.34,"t":"2025-03-03T05:00:00Z","v":1379493,"vw":91.689199},{"c":88.56,"h":90.09,"l":87.4405,"n":24919,"o":89.19,"t":"2025-03-04T05:00:00Z","v":4937552,"vw":89.019705},{"c":88.97,"h":89.2899,"l":87.4601,"n":12622,"o":88.56,"t":"2025-03-05T05:00:00Z","v":1729798,"vw":88.490702},{"c":88.13,"h":89,"l":87.5736,"n":10733,"o":88.1,"t":"2025-03-06T05:00:00Z","v":1525413,"vw":88.203725},{"c":88.68,"h":89.1,"l":87.07,"n":11184,"o":88.04,"t":"2025-03-07T05:00:00Z","v":1249167,"vw":88.302599},{"c":86.68,"h":88.25,"l":86.05,"n":12877,"o":87.68,"t":"2025-03-10T04:00:00Z","v":1542454,"vw":87.163166},{"c":86.34,"h":87.4437,"l":85.6601,"n":13170,"o":86.8,"t":"2025-03-11T04:00:00Z","v":2318791,"vw":86.494252},{"c":86.11,"h":87.24,"l":85.49,"n":10355,"o":87.13,"t":"2025-03-12T04:00:00Z","v":1505283,"vw":86.271118},{"c":84.96,"h":86.5899,"l":84.3701,"n":12214,"o":86.21,"t":"2025-03-13T04:00:00Z","v":1579067,"vw":85.259533},{"c":87.02,"h":87.04,"l":85.5,"n":8585,"o":85.79,"t":"2025-03-14T04:00:00Z","v":1045995,"vw":86.455458},{"c":87.93,"h":88.07,"l":86.945,"n":9838,"o":87.01,"t":"2025-03-17T04:00:00Z","v":1004825,"vw":87.682272},{"c":87.56,"h":87.82,"l":87.11,"n":8526,"o":87.8,"t":"2025-03-18T04:00:00Z","v":1071577,"vw":87.465461},{"c":88.79,"h":89.33,"l":87.64,"n":8248,"o":87.67,"t":"2025-03-19T04:00:00Z","v":1073481,"vw":88.518815},{"c":88.47,"h":89.3199,"l":87.9101,"n":6610,"o":88.12,"t":"2025-03-20T04:00:00Z","v":654094,"vw":88.739654},{"c":87.86,"h":88.2196,"l":87.04,"n":6912,"o":87.66,"t":"2025-03-21T04:00:00Z","v":854610,"vw":87.653021},{"c":90.1,"h":90.205,"l":88.95,"n":8308,"o":88.95,"t":"2025-03-24T04:00:00Z","v":864044,"vw":89.712161},{"c":89.35,"h":90.13,"l":89.26,"n":7911,"o":89.83,"t":"2025-03-25T04:00:00Z","v":1097082,"vw":89.664632},{"c":89.27,"h":90.1183,"l":88.7801,"n":8208,"o":89.56,"t":"2025-03-26T04:00:00Z","v":990653,"vw":89.295541},{"c":88.93,"h":89.41,"l":88.34,"n":7603,"o":89.21,"t":"2025-03-27T04:00:00Z","v":962010,"vw":88.982875},{"c":87.12,"h":88.89,"l":86.621,"n":9353,"o":88.86,"t":"2025-03-28T04:00:00Z","v":793849,"vw":87.208596},{"c":87.17,"h":87.636,"l":85.445,"n":8584,"o":86.06,"t":"2025-03-31T04:00:00Z","v":796381,"vw":86.799263},{"c":87.51,"h":88,"l":86.1782,"n":8946,"o":86.92,"t":"2025-04-01T04:00:00Z","v":1015336,"vw":87.184355},{"c":88.88,"h":88.99,"l":86.46,"n":7384,"o":86.65,"t":"2025-04-02T04:00:00Z","v":788551,"vw":88.097281},{"c":81.63,"h":84.97,"l":81.52,"n":18884,"o":84.97,"t":"2025-04-03T04:00:00Z","v":1949998,"vw":82.467658},{"c":78,"h":78.71,"l":75.4,"n":27996,"o":78.3,"t":"2025-04-04T04:00:00Z","v":5412583,"vw":77.341724},{"c":77.05,"h":80.9499,"l":74,"n":22698,"o":75.09,"t":"2025-04-07T04:00:00Z","v":4273179,"vw":76.873272},{"c":75.17,"h":79.76,"l":74.08,"n":21377,"o":79.76,"t":"2025-04-08T04:00:00Z","v":3448625,"vw":76.553414},{"c":81.96,"h":82.8821,"l":74.0348,"n":16872,"o":74.35,"t":"2025-04-09T04:00:00Z","v":2239682,"vw":77.530705},{"c":77.91,"h":79.98,"l":76.1801,"n":14145,"o":79.98,"t":"2025-04-10T04:00:00Z","v":2248281,"vw":77.798406},{"c":78.98,"h":79.1999,"l":76.5,"n":11642,"o":77.91,"t":"2025-04-11T04:00:00Z","v":2053972,"vw":78.097005},{"c":79.62,"h":80.36,"l":78.25,"n":9301,"o":80.36,"t":"2025-04-14T04:00:00Z","v":1287859,"vw":79.484162},{"c":79.54,"h":80.6799,"l":79.3777,"n":12214,"o":79.59,"t":"2025-04-15T04:00:00Z","v":1865246,"vw":79.826748},{"c":79.23,"h":80.13,"l":78.3909,"n":11455,"o":79.36,"t":"2025-04-16T04:00:00Z","v":1375919,"vw":79.208969},{"c":80.45,"h":80.78,"l":79.5,"n":11674,"o":79.57,"t":"2025-04-17T04:00:00Z","v":1460947,"vw":80.263249},{"c":78.81,"h":79.94,"l":78.0401,"n":12742,"o":79.63,"t":"2025-04-21T04:00:00Z","v":1278394,"vw":78.593762},{"c":80.74,"h":80.94,"l":79.235,"n":8474,"o":79.79,"t":"2025-04-22T04:00:00Z","v":1071748,"vw":80.328692},{"c":81.56,"h":84.08,"l":81.2301,"n":9125,"o":82.77,"t":"2025-04-23T04:00:00Z","v":1239488,"vw":82.217857},{"c":83.01,"h":83.12,"l":81.215,"n":8551,"o":81.75,"t":"2025-04-24T04:00:00Z","v":1261762,"vw":82.596634},{"c":82.71,"h":82.809,"l":81.8499,"n":7913,"o":82.46,"t":"2025-04-25T04:00:00Z","v":798885,"vw":82.403072},{"c":83.1,"h":83.5105,"l":82.15,"n":7750,"o":82.81,"t":"2025-04-28T04:00:00Z","v":863961,"vw":82.81543},{"c":83.56,"h":83.75,"l":82.21,"n":6793,"o":82.85,"t":"2025-04-29T04:00:00Z","v":819310,"vw":83.282058},{"c":82.61,"h":82.87,"l":81.13,"n":7665,"o":82.25,"t":"2025-04-30T04:00:00Z","v":909375,"vw":82.18825},{"c":83.38,"h":83.97,"l":82.205,"n":15414,"o":82.89,"t":"2025-05-01T04:00:00Z","v":1335687,"vw":83.506927},{"c":85.52,"h":85.6972,"l":84.16,"n":8208,"o":84.36,"t":"2025-05-02T04:00:00Z","v":1044798,"vw":85.306813},{"c":84.84,"h":85.65,"l":84.43,"n":7391,"o":84.72,"t":"2025-05-05T04:00:00Z","v":647510,"vw":85.325965},{"c":84.42,"h":85.025,"l":83.68,"n":7441,"o":84.25,"t":"2025-05-06T04:00:00Z","v":855776,"vw":84.556567},{"c":84.52,"h":85.1479,"l":84,"n":7045,"o":84.98,"t":"2025-05-07T04:00:00Z","v":757419,"vw":84.666138},{"c":86.42,"h":86.9297,"l":85.17,"n":6612,"o":85.46,"t":"2025-05-08T04:00:00Z","v":1255738,"vw":86.125705},{"c":86.51,"h":86.87,"l":86.0143,"n":7440,"o":86.68,"t":"2025-05-09T04:00:00Z","v":755165,"vw":86.383312},{"c":89.69,"h":91,"l":89.065,"n":10429,"o":90.08,"t":"2025-05-12T04:00:00Z","v":796775,"vw":89.862033},{"c":90.57,"h":91,"l":90.14,"n":8274,"o":90.25,"t":"2025-05-13T04:00:00Z","v":827506,"vw":90.65061},{"c":90,"h":90.495,"l":89.875,"n":8600,"o":90.47,"t":"2025-05-14T04:00:00Z","v":828196,"vw":90.182457},{"c":90.29,"h":90.29,"l":89.2501,"n":9428,"o":89.76,"t":"2025-05-15T04:00:00Z","v":1052394,"vw":89.921398},{"c":90.74,"h":90.8859,"l":89.8845,"n":6563,"o":90.14,"t":"2025-05-16T04:00:00Z","v":837399,"vw":90.569064},{"c":90.13,"h":90.175,"l":89.27,"n":8528,"o":89.51,"t":"2025-05-19T04:00:00Z","v":772887,"vw":89.872651},{"c":90,"h":90.48,"l":89.76,"n":8501,"o":90.11,"t":"2025-05-20T04:00:00Z","v":772038,"vw":90.068258},{"c":87.47,"h":89.22,"l":87.39,"n":8707,"o":89.04,"t":"2025-05-21T04:00:00Z","v":883353,"vw":88.300529},{"c":87.53,"h":87.9636,"l":86.9301,"n":7309,"o":87.31,"t":"2025-05-22T04:00:00Z","v":799893,"vw":87.481227},{"c":87.11,"h":87.36,"l":85.79,"n":8613,"o":86.07,"t":"2025-05-23T04:00:00Z","v":833666,"vw":86.91195},{"c":89.56,"h":89.58,"l":87.64,"n":8016,"o":88.27,"t":"2025-05-27T04:00:00Z","v":696983,"vw":89.010628},{"c":88.41,"h":89.78,"l":88.27,"n":6997,"o":89.68,"t":"2025-05-28T04:00:00Z","v":887480,"vw":88.809746},{"c":88.66,"h":89.03,"l":87.8,"n":7482,"o":89,"t":"2025-05-29T04:00:00Z","v":766952,"vw":88.418128},{"c":88.13,"h":88.6442,"l":87.7,"n":7959,"o":88.27,"t":"2025-05-30T04:00:00Z","v":803468,"vw":88.256704},{"c":87.98,"h":88.325,"l":87,"n":9200,"o":88.26,"t":"2025-06-02T04:00:00Z","v":801447,"vw":87.723963},{"c":89.3,"h":89.54,"l":87.52,"n":7892,"o":88.03,"t":"2025-06-03T04:00:00Z","v":830504,"vw":89.089246},{"c":88.56,"h":89.54,"l":88.56,"n":7681,"o":89.31,"t":"2025-06-04T04:00:00Z","v":783217,"vw":88.863982},{"c":88.48,"h":88.9896,"l":87.9,"n":7846,"o":88.77,"t":"2025-06-05T04:00:00Z","v":859217,"vw":88.509513},{"c":89.76,"h":89.9495,"l":89.26,"n":7374,"o":89.655,"t":"2025-06-06T04:00:00Z","v":768966,"vw":89.581881},{"c":90.41,"h":90.9746,"l":89.995,"n":6864,"o":90.32,"t":"2025-06-09T04:00:00Z","v":718795,"vw":90.554715},{"c":90.99,"h":91.4598,"l":90.63,"n":6875,"o":90.91,"t":"2025-06-10T04:00:00Z","v":660162,"vw":91.073595},{"c":90.71,"h":91.58,"l":90.45,"n":7175,"o":91.58,"t":"2025-06-11T04:00:00Z","v":910322,"vw":91.093039},{"c":90.52,"h":90.52,"l":89.56,"n":6369,"o":90.12,"t":"2025-06-12T04:00:00Z","v":626652,"vw":90.233879},{"c":89.22,"h":90.105,"l":88.85,"n":8181,"o":89.84,"t":"2025-06-13T04:00:00Z","v":664521,"vw":89.518037},{"c":90.18,"h":90.5865,"l":89.685,"n":7688,"o":89.99,"t":"2025-06-16T04:00:00Z","v":631841,"vw":90.193626},{"c":89.44,"h":90.355,"l":89.36,"n":7993,"o":89.76,"t":"2025-06-17T04:00:00Z","v":869132,"vw":89.857051},{"c":89.59,"h":90.46,"l":89.1,"n":8387,"o":89.4,"t":"2025-06-18T04:00:00Z","v":898127,"vw":89.941083},{"c":89.37,"h":90.23,"l":89.0703,"n":7740,"o":90.23,"t":"2025-06-20T04:00:00Z","v":690309,"vw":89.523252},{"c":90.16,"h":90.16,"l":88.6485,"n":9334,"o":89.35,"t":"2025-06-23T04:00:00Z","v":893401,"vw":89.519834},{"c":90.21,"h":90.9,"l":89.9595,"n":7029,"o":90.19,"t":"2025-06-24T04:00:00Z","v":733216,"vw":90.40212},{"c":89.47,"h":90.25,"l":89.3801,"n":8330,"o":90.25,"t":"2025-06-25T04:00:00Z","v":673339,"vw":89.640114},{"c":90.9,"h":90.92,"l":89.78,"n":7688,"o":89.84,"t":"2025-06-26T04:00:00Z","v":769402,"vw":90.355184},{"c":91.21,"h":91.8099,"l":90.63,"n":8973,"o":91.14,"t":"2025-06-27T04:00:00Z","v":683090,"vw":91.268834},{"c":91.1,"h":91.6717,"l":90.99,"n":9238,"o":91.57,"t":"2025-06-30T04:00:00Z","v":851940,"vw":91.207064},{"c":92.99,"h":94.1,"l":90.6,"n":12485,"o":90.81,"t":"2025-07-01T04:00:00Z","v":1667674,"vw":92.957113},{"c":94.62,"h":94.64,"l":92.91,"n":11713,"o":93.375,"t":"2025-07-02T04:00:00Z","v":1069124,"vw":93.91026},{"c":95.01,"h":95.3312,"l":94.7915,"n":5804,"o":94.84,"t":"2025-07-03T04:00:00Z","v":487470,"vw":95.031342},{"c":93.69,"h":95.1937,"l":93.03,"n":11312,"o":94.49,"t":"2025-07-07T04:00:00Z","v":746392,"vw":93.929672},{"c":94.69,"h":95.1901,"l":93.84,"n":10755,"o":93.97,"t":"2025-07-08T04:00:00Z","v":1117198,"vw":94.731626},{"c":94.83,"h":95,"l":94.02,"n":10197,"o":95,"t":"2025-07-09T04:00:00Z","v":866784,"vw":94.510402},{"c":95.81,"h":96.43,"l":94.69,"n":8508,"o":94.93,"t":"2025-07-10T04:00:00Z","v":719291,"vw":95.912336},{"c":94.88,"h":95.34,"l":94.72,"n":9160,"o":95.34,"t":"2025-07-11T04:00:00Z","v":880257,"vw":94.984039},{"c":95.07,"h":95.08,"l":94.24,"n":9496,"o":94.8,"t":"2025-07-14T04:00:00Z","v":1040124,"vw":94.771418},{"c":92.88,"h":95.27,"l":92.88,"n":11206,"o":95.25,"t":"2025-07-15T04:00:00Z","v":1039613,"vw":93.906899},{"c":93.2,"h":93.535,"l":91.76,"n":8191,"o":93.38,"t":"2025-07-16T04:00:00Z","v":973368,"vw":92.940633},{"c":94.53,"h":94.68,"l":93.02,"n":7123,"o":93.11,"t":"2025-07-17T04:00:00Z","v":685545,"vw":94.187329},{"c":93.77,"h":95.11,"l":93.61,"n":8619,"o":95.02,"t":"2025-07-18T04:00:00Z","v":839335,"vw":94.101645},{"c":93.69,"h":94.7194,"l":93.56,"n":10344,"o":94.33,"t":"2025-07-21T04:00:00Z","v":1032973,"vw":94.247649},{"c":95.06,"h":95.4999,"l":94.11,"n":11416,"o":94.11,"t":"2025-07-22T04:00:00Z","v":1361643,"vw":95.044336},{"c":96.59,"h":96.61,"l":95.58,"n":11661,"o":95.88,"t":"2025-07-23T04:00:00Z","v":1218153,"vw":96.287812},{"c":94.83,"h":96.12,"l":94.8,"n":9713,"o":96.12,"t":"2025-07-24T04:00:00Z","v":810808,"vw":95.474211},{"c":95.15,"h":95.24,"l":94.3624,"n":8456,"o":95.24,"t":"2025-07-25T04:00:00Z","v":612458,"vw":94.898347},{"c":95.29,"h":95.55,"l":94.84,"n":9389,"o":95.43,"t":"2025-07-28T04:00:00Z","v":675312,"vw":95.205494},{"c":94.67,"h":95.83,"l":94.37,"n":9334,"o":95.83,"t":"2025-07-29T04:00:00Z","v":716515,"vw":94.832838},{"c":93.42,"h":94.88,"l":92.86,"n":8512,"o":94.88,"t":"2025-07-30T04:00:00Z","v":939876,"vw":94.006116},{"c":92.41,"h":93.26,"l":92.09,"n":9912,"o":92.9,"t":"2025-07-31T04:00:00Z","v":828961,"vw":92.586105},{"c":90.37,"h":91.345,"l":89.27,"n":17092,"o":91.31,"t":"2025-08-01T04:00:00Z","v":1324765,"vw":90.288897},{"c":91.8,"h":91.87,"l":90.715,"n":11522,"o":90.97,"t":"2025-08-04T04:00:00Z","v":1172959,"vw":91.418679},{"c":92.48,"h":92.65,"l":91.149,"n":7621,"o":92.26,"t":"2025-08-05T04:00:00Z","v":645247,"vw":92.203552},{"c":92.65,"h":92.9399,"l":92.42,"n":10761,"o":92.82,"t":"2025-08-06T04:00:00Z","v":921020,"vw":92.692209},{"c":92.26,"h":93.61,"l":91.83,"n":9127,"o":93.53,"t":"2025-08-07T04:00:00Z","v":811610,"vw":92.290168},{"c":92.47,"h":92.88,"l":92.135,"n":9156,"o":92.56,"t":"2025-08-08T04:00:00Z","v":1113050,"vw":92.594915},{"c":92.28,"h":93.19,"l":92.02,"n":8683,"o":92.7,"t":"2025-08-11T04:00:00Z","v":768028,"vw":92.371388},{"c":95.42,"h":95.42,"l":93.031,"n":13410,"o":93.05,"t":"2025-08-12T04:00:00Z","v":1274775,"vw":94.612796},{"c":97.34,"h":97.43,"l":95.5,"n":12367,"o":95.84,"t":"2025-08-13T04:00:00Z","v":1022460,"vw":96.687869},{"c":96.25,"h":96.33,"l":95.24,"n":11799,"o":96.31,"t":"2025-08-14T04:00:00Z","v":917882,"vw":95.888339},{"c":95.23,"h":96.46,"l":95.16,"n":10182,"o":96.44,"t":"2025-08-15T04:00:00Z","v":552891,"vw":95.417438},{"c":95.54,"h":95.72,"l":94.9294,"n":10905,"o":95.21,"t":"2025-08-18T04:00:00Z","v":654080,"vw":95.418343},{"c":95.34,"h":96.515,"l":95.1201,"n":12679,"o":95.55,"t":"2025-08-19T04:00:00Z","v":796869,"vw":95.686308},{"c":94.91,"h":95.5,"l":94.5799,"n":11842,"o":95.23,"t":"2025-08-20T04:00:00Z","v":934661,"vw":94.958238},{"c":95.24,"h":95.3099,"l":94.19,"n":9193,"o":94.54,"t":"2025-08-21T04:00:00Z","v":633255,"vw":94.92946},{"c":99.02,"h":99.335,"l":95.64,"n":11813,"o":95.64,"t":"2025-08-22T04:00:00Z","v":895894,"vw":98.531265},{"c":98.57,"h":99.065,"l":98.57,"n":12329,"o":98.91,"t":"2025-08-25T04:00:00Z","v":743872,"vw":98.808347},{"c":99.17,"h":99.5299,"l":98.65,"n":10385,"o":98.74,"t":"2025-08-26T04:00:00Z","v":955441,"vw":99.214346},{"c":100.23,"h":100.3291,"l":99.05,"n":7287,"o":99.18,"t":"2025-08-27T04:00:00Z","v":593200,"vw":99.947651},{"c":100.05,"h":100.6,"l":99.37,"n":9379,"o":100.6,"t":"2025-08-28T04:00:00Z","v":1263855,"vw":99.746482},{"c":99.85,"h":100.35,"l":99.4421,"n":8609,"o":100.16,"t":"2025-08-29T04:00:00Z","v":627596,"vw":99.775247},{"c":99.48,"h":99.51,"l":98.41,"n":12140,"o":98.78,"t":"2025-09-02T04:00:00Z","v":782461,"vw":98.982884},{"c":99.12,"h":100.16,"l":98.7301,"n":8592,"o":99.23,"t":"2025-09-03T04:00:00Z","v":657313,"vw":99.13391},{"c":100.92,"h":100.925,"l":99.22,"n":8869,"o":99.42,"t":"2025-09-04T04:00:00Z","v":792920,"vw":100.133197},{"c":100.94,"h":101.9367,"l":100.01,"n":9712,"o":101.08,"t":"2025-09-05T04:00:00Z","v":718599,"vw":100.767649},{"c":100.84,"h":101.32,"l":100,"n":8658,"o":101.32,"t":"2025-09-08T04:00:00Z","v":688176,"vw":100.555268},{"c":99.8,"h":100.8462,"l":99.65,"n":8423,"o":100.83,"t":"2025-09-09T04:00:00Z","v":694308,"vw":100.006292},{"c":100.04,"h":100.34,"l":99.61,"n":8233,"o":99.94,"t":"2025-09-10T04:00:00Z","v":758006,"vw":99.920889},{"c":101.67,"h":101.7,"l":99.87,"n":10559,"o":100.22,"t":"2025-09-11T04:00:00Z","v":989625,"vw":101.18855},{"c":100.14,"h":101.49,"l":100.09,"n":8865,"o":101.49,"t":"2025-09-12T04:00:00Z","v":607008,"vw":100.618699},{"c":100.53,"h":101.02,"l":100.17,"n":10456,"o":100.49,"t":"2025-09-15T04:00:00Z","v":762676,"vw":100.58414},{"c":100.28,"h":100.68,"l":99.66,"n":9693,"o":100.44,"t":"2025-09-16T04:00:00Z","v":773743,"vw":100.025617},{"c":100.38,"h":102.8,"l":99.75,"n":10046,"o":100.47,"t":"2025-09-17T04:00:00Z","v":773503,"vw":101.070051},{"c":102.12,"h":102.3,"l":100.65,"n":8445,"o":101.04,"t":"2025-09-18T04:00:00Z","v":1115201,"vw":101.736858},{"c":100.71,"h":102.28,"l":100.54,"n":10460,"o":102.28,"t":"2025-09-19T04:00:00Z","v":1172356,"vw":101.032364},{"c":100.55,"h":100.8686,"l":99.96,"n":9490,"o":100.37,"t":"2025-09-22T04:00:00Z","v":718895,"vw":100.420053},{"c":100.38,"h":101.8412,"l":100.26,"n":8929,"o":100.54,"t":"2025-09-23T04:00:00Z","v":792416,"vw":100.921907},{"c":100.18,"h":101.175,"l":100.1,"n":8756,"o":100.64,"t":"2025-09-24T04:00:00Z","v":838190,"vw":100.463391},{"c":99.44,"h":99.81,"l":99,"n":7962,"o":99.55,"t":"2025-09-25T04:00:00Z","v":728569,"vw":99.485775},{"c":100.55,"h":100.67,"l":99.655,"n":7541,"o":99.74,"t":"2025-09-26T04:00:00Z","v":587988,"vw":100.370914},{"c":99.8,"h":101,"l":99.385,"n":9087,"o":101,"t":"2025-09-29T04:00:00Z","v":561441,"vw":99.772997},{"c":99.53,"h":99.87,"l":98.56,"n":9524,"o":99.64,"t":"2025-09-30T04:00:00Z","v":706675,"vw":99.067718},{"c":99.92,"h":100.2424,"l":98.95,"n":8649,"o":99.03,"t":"2025-10-01T04:00:00Z","v":631406,"vw":99.687066},{"c":99.83,"h":100.26,"l":99.1335,"n":9673,"o":99.99,"t":"2025-10-02T04:00:00Z","v":672191,"vw":99.665902},{"c":100.66,"h":101.3259,"l":100.25,"n":8470,"o":100.25,"t":"2025-10-03T04:00:00Z","v":641055,"vw":100.895458},{"c":100.53,"h":101.42,"l":100.41,"n":7747,"o":101.31,"t":"2025-10-06T04:00:00Z","v":556485,"vw":100.884686},{"c":99.32,"h":100.775,"l":99.07,"n":9750,"o":100.68,"t":"2025-10-07T04:00:00Z","v":787789,"vw":99.468167},{"c":99.87,"h":100.05,"l":99.11,"n":7965,"o":99.78,"t":"2025-10-08T04:00:00Z","v":742834,"vw":99.812055},{"c":98.65,"h":100.25,"l":98.48,"n":8301,"o":99.95,"t":"2025-10-09T04:00:00Z","v":780311,"vw":98.871687},{"c":95.19,"h":99.06,"l":95.06,"n":13575,"o":98.73,"t":"2025-10-10T04:00:00Z","v":948407,"vw":96.618783},{"c":97.54,"h":97.62,"l":96.415,"n":8251,"o":96.61,"t":"2025-10-13T04:00:00Z","v":754560,"vw":97.311958},{"c":99.16,"h":99.5468,"l":96.16,"n":9689,"o":96.28,"t":"2025-10-14T04:00:00Z","v":812226,"vw":98.721279},{"c":99.19,"h":100.465,"l":98.34,"n":11943,"o":99.67,"t":"2025-10-15T04:00:00Z","v":860141,"vw":99.206533},{"c":97.09,"h":99.3,"l":96.69,"n":17236,"o":99.24,"t":"2025-10-16T04:00:00Z","v":1471836,"vw":97.374377},{"c":97.06,"h":97.442,"l":96.58,"n":12210,"o":96.76,"t":"2025-10-17T04:00:00Z","v":768889,"vw":96.974009},{"c":98.55,"h":98.7193,"l":97.83,"n":8299,"o":97.94,"t":"2025-10-20T04:00:00Z","v":538156,"vw":98.425922},{"c":98.78,"h":99.2595,"l":98.09,"n":9248,"o":98.38,"t":"2025-10-21T04:00:00Z","v":704485,"vw":98.879059},{"c":98.18,"h":99.13,"l":97.31,"n":13680,"o":98.69,"t":"2025-10-22T04:00:00Z","v":912107,"vw":98.150955},{"c":99.26,"h":99.54,"l":98.3425,"n":9286,"o":98.65,"t":"2025-10-23T04:00:00Z","v":692841,"vw":99.059959},{"c":99.91,"h":100.74,"l":99.91,"n":9220,"o":100.22,"t":"2025-10-24T04:00:00Z","v":698595,"vw":100.274478},{"c":99.81,"h":100.82,"l":99.5982,"n":11026,"o":100.67,"t":"2025-10-27T04:00:00Z","v":832067,"vw":100.100007},{"c":99.33,"h":99.98,"l":98.78,"n":15136,"o":99.64,"t":"2025-10-28T04:00:00Z","v":1242102,"vw":99.40092},{"c":98.29,"h":99.87,"l":97.51,"n":13746,"o":99.06,"t":"2025-10-29T04:00:00Z","v":983460,"vw":98.937078},{"c":97.32,"h":98.53,"l":97.31,"n":15171,"o":97.64,"t":"2025-10-30T04:00:00Z","v":971919,"vw":97.827476},{"c":97.8,"h":97.95,"l":96.8,"n":13331,"o":97.49,"t":"2025-10-31T04:00:00Z","v":873559,"vw":97.430975},{"c":97.82,"h":97.8499,"l":96.66,"n":15058,"o":97.82,"t":"2025-11-03T05:00:00Z","v":1096091,"vw":97.481506},{"c":96.58,"h":97.09,"l":96.28,"n":12837,"o":96.78,"t":"2025-11-04T05:00:00Z","v":1068474,"vw":96.770775},{"c":97.81,"h":98.4581,"l":96.66,"n":10722,"o":96.9,"t":"2025-11-05T05:00:00Z","v":889644,"vw":97.841188},{"c":96.93,"h":98.29,"l":96.7709,"n":12193,"o":98.02,"t":"2025-11-06T05:00:00Z","v":1138404,"vw":97.181197},{"c":97.74,"h":97.86,"l":96.12,"n":12532,"o":96.4,"t":"2025-11-07T05:00:00Z","v":877414,"vw":97.045072},{"c":98.49,"h":98.9943,"l":97.76,"n":13710,"o":98.63,"t":"2025-11-10T05:00:00Z","v":853014,"vw":98.53484},{"c":98.99,"h":99.3881,"l":98.46,"n":8408,"o":98.46,"t":"2025-11-11T05:00:00Z","v":659295,"vw":99.021562},{"c":99.25,"h":99.99,"l":99.05,"n":8433,"o":99.15,"t":"2025-11-12T05:00:00Z","v":672694,"vw":99.461613},{"c":97.71,"h":99.55,"l":97.3301,"n":11852,"o":98.93,"t":"2025-11-13T05:00:00Z","v":863182,"vw":98.322299},{"c":97.59,"h":97.839,"l":96.5,"n":11762,"o":96.81,"t":"2025-11-14T05:00:00Z","v":1029588,"vw":97.336962},{"c":95.14,"h":97.4999,"l":94.85,"n":11755,"o":97.33,"t":"2025-11-17T05:00:00Z","v":774352,"vw":96.090933},{"c":95.63,"h":96.05,"l":94.4323,"n":8996,"o":94.52,"t":"2025-11-18T05:00:00Z","v":1247255,"vw":95.572835},{"c":95.39,"h":96.1499,"l":94.8882,"n":9447,"o":95.55,"t":"2025-11-19T05:00:00Z","v":821832,"vw":95.365327},{"c":93.93,"h":97.22,"l":93.87,"n":10243,"o":96.5,"t":"2025-11-20T05:00:00Z","v":846922,"vw":95.167068},{"c":96.83,"h":97.4195,"l":94.27,"n":9738,"o":94.27,"t":"2025-11-21T05:00:00Z","v":869109,"vw":96.298206},{"c":97.58,"h":97.882,"l":96.26,"n":8790,"o":96.79,"t":"2025-11-24T05:00:00Z","v":736477,"vw":97.433986},{"c":100.19,"h":100.47,"l":97.98,"n":9639,"o":97.98,"t":"2025-11-25T05:00:00Z","v":749367,"vw":99.785582},{"c":100.93,"h":101.77,"l":100.11,"n":9188,"o":100.15,"t":"2025-11-26T05:00:00Z","v":790088,"vw":101.209466},{"c":101.13,"h":101.31,"l":100.78,"n":4744,"o":101.14,"t":"2025-11-28T05:00:00Z","v":327716,"vw":101.088614},{"c":101.12,"h":101.65,"l":100.16,"n":10339,"o":100.185,"t":"2025-12-01T05:00:00Z","v":734343,"vw":101.287997},{"c":101.05,"h":101.52,"l":100.6359,"n":9086,"o":101.52,"t":"2025-12-02T05:00:00Z","v":778764,"vw":101.115036},{"c":102.99,"h":103.165,"l":101.3,"n":8769,"o":101.3,"t":"2025-12-03T05:00:00Z","v":643834,"vw":102.719977},{"c":102.96,"h":103.4222,"l":102.435,"n":10183,"o":102.91,"t":"2025-12-04T05:00:00Z","v":793508,"vw":102.989195},{"c":102.9,"h":103.77,"l":102.82,"n":9570,"o":103.04,"t":"2025-12-05T05:00:00Z","v":658776,"vw":103.217957},{"c":102.46,"h":103.23,"l":102.4114,"n":8922,"o":103.2,"t":"2025-12-08T05:00:00Z","v":660271,"vw":102.764148},{"c":102.87,"h":103.35,"l":102.18,"n":6809,"o":102.18,"t":"2025-12-09T05:00:00Z","v":527235,"vw":102.93449},{"c":105.32,"h":105.85,"l":102.88,"n":9125,"o":102.88,"t":"2025-12-10T05:00:00Z","v":872005,"vw":104.415957},{"c":106.25,"h":106.3599,"l":105.0649,"n":10101,"o":105.07,"t":"2025-12-11T05:00:00Z","v":1104695,"vw":106.042971},{"c":105.11,"h":106.73,"l":104.92,"n":8691,"o":106.5,"t":"2025-12-12T05:00:00Z","v":669795,"vw":105.517695},{"c":105.04,"h":105.8263,"l":104.65,"n":10042,"o":105.78,"t":"2025-12-15T05:00:00Z","v":774408,"vw":105.134186},{"c":103.53,"h":104.6428,"l":103.17,"n":10755,"o":104.4,"t":"2025-12-16T05:00:00Z","v":839144,"vw":103.762479},{"c":103.54,"h":104.6738,"l":103.2801,"n":8349,"o":103.78,"t":"2025-12-17T05:00:00Z","v":666481,"vw":103.693832},{"c":103.78,"h":104.7299,"l":103.62,"n":8211,"o":104.3,"t":"2025-12-18T05:00:00Z","v":834878,"vw":104.16683},{"c":103.78,"h":104.2183,"l":103.51,"n":9420,"o":103.95,"t":"2025-12-19T05:00:00Z","v":721843,"vw":103.864691},{"c":104.23,"h":104.8892,"l":104.0102,"n":9815,"o":104.2,"t":"2025-12-22T05:00:00Z","v":734859,"vw":104.506673},{"c":103.73,"h":104.27,"l":103.5644,"n":8738,"o":104.04,"t":"2025-12-23T05:00:00Z","v":730264,"vw":103.877622},{"c":103.82,"h":103.98,"l":103.3947,"n":5403,"o":103.63,"t":"2025-12-24T05:00:00Z","v":448716,"vw":103.727299},{"c":103.69,"h":103.89,"l":103.22,"n":8435,"o":103.89,"t":"2025-12-26T05:00:00Z","v":664336,"vw":103.484182},{"c":103.19,"h":103.7925,"l":103.04,"n":13378,"o":103.49,"t":"2025-12-29T05:00:00Z","v":937366,"vw":103.241186},{"c":102.91,"h":103.3499,"l":102.85,"n":10295,"o":103.34,"t":"2025-12-30T05:00:00Z","v":741060,"vw":103.166102},{"c":101.98,"h":102.91,"l":101.93,"n":10065,"o":102.91,"t":"2025-12-31T05:00:00Z","v":749172,"vw":102.231939},{"c":103.12,"h":103.41,"l":101.6,"n":12735,"o":102.39,"t":"2026-01-02T05:00:00Z","v":955015,"vw":102.683778},{"c":104.66,"h":105.39,"l":103.4425,"n":15360,"o":103.63,"t":"2026-01-05T05:00:00Z","v":1584466,"vw":104.804129},{"c":106.15,"h":106.15,"l":104.25,"n":13512,"o":104.6,"t":"2026-01-06T05:00:00Z","v":1273154,"vw":105.580619},{"c":105.17,"h":106.4,"l":104.8838,"n":12016,"o":106.27,"t":"2026-01-07T05:00:00Z","v":898812,"vw":105.276502},{"c":107.15,"h":107.51,"l":104.725,"n":11815,"o":105.07,"t":"2026-01-08T05:00:00Z","v":1015985,"vw":106.686887},{"c":107.33,"h":108,"l":106.3,"n":12225,"o":107.55,"t":"2026-01-09T05:00:00Z","v":1017937,"vw":107.289933},{"c":106.86,"h":107.1306,"l":105.88,"n":10924,"o":106.51,"t":"2026-01-12T05:00:00Z","v":848172,"vw":106.753041},{"c":107.04,"h":107.739,"l":106.83,"n":10235,"o":107.29,"t":"2026-01-13T05:00:00Z","v":1089801,"vw":107.237287},{"c":107.58,"h":107.905,"l":106.925,"n":11151,"o":107.12,"t":"2026-01-14T05:00:00Z","v":1274013,"vw":107.464034},{"c":108.9,"h":109.248,"l":107.56,"n":10541,"o":107.79,"t":"2026-01-15T05:00:00Z","v":866515,"vw":108.693328},{"c":108.51,"h":109.0216,"l":108.3068,"n":9215,"o":108.98,"t":"2026-01-16T05:00:00Z","v":841706,"vw":108.644311},{"c":106.87,"h":107.79,"l":106.5,"n":15096,"o":107.04,"t":"2026-01-20T05:00:00Z","v":1010438,"vw":107.107724},{"c":110.1,"h":110.44,"l":107.84,"n":10870,"o":107.84,"t":"2026-01-21T05:00:00Z","v":994461,"vw":109.391971},{"c":110.26,"h":111.14,"l":109.99,"n":9333,"o":110.64,"t":"2026-01-22T05:00:00Z","v":771111,"vw":110.636017},{"c":108.49,"h":110.3,"l":108.33,"n":12207,"o":110.26,"t":"2026-01-23T05:00:00Z","v":903250,"vw":108.903118},{"c":108.49,"h":109.04,"l":107.88,"n":16304,"o":108.73,"t":"2026-01-26T05:00:00Z","v":1934790,"vw":108.486821},{"c":108.78,"h":108.86,"l":108.125,"n":10179,"o":108.55,"t":"2026-01-27T05:00:00Z","v":829414,"vw":108.540586},{"c":108.29,"h":109.42,"l":108.01,"n":10632,"o":109.07,"t":"2026-01-28T05:00:00Z","v":812382,"vw":108.533809},{"c":109.75,"h":109.925,"l":108.09,"n":10834,"o":109.09,"t":"2026-01-29T05:00:00Z","v":1067941,"vw":109.134405},{"c":109.27,"h":109.6,"l":108.17,"n":10745,"o":108.97,"t":"2026-01-30T05:00:00Z","v":762423,"vw":108.934106},{"c":110.74,"h":111.24,"l":108.4514,"n":14092,"o":108.73,"t":"2026-02-02T05:00:00Z","v":959695,"vw":110.468298},{"c":111.82,"h":112.57,"l":110.5,"n":13035,"o":110.87,"t":"2026-02-03T05:00:00Z","v":1340483,"vw":111.351722},{"c":113.15,"h":113.89,"l":112.2,"n":13508,"o":112.62,"t":"2026-02-04T05:00:00Z","v":1247859,"vw":113.105175},{"c":111.96,"h":113.46,"l":111.5,"n":11765,"o":112.57,"t":"2026-02-05T05:00:00Z","v":1172090,"vw":112.124518},{"c":115.19,"h":115.455,"l":112.795,"n":13345,"o":113.08,"t":"2026-02-06T05:00:00Z","v":1635345,"vw":114.761328},{"c":115.21,"h":115.73,"l":114.38,"n":11895,"o":115.15,"t":"2026-02-09T05:00:00Z","v":1033383,"vw":115.29884},{"c":114.49,"h":115.275,"l":114.3729,"n":12918,"o":115.22,"t":"2026-02-10T05:00:00Z","v":1148306,"vw":114.77852},{"c":115.26,"h":116.38,"l":114.39,"n":11389,"o":115.44,"t":"2026-02-11T05:00:00Z","v":991976,"vw":115.199112},{"c":113.39,"h":116.56,"l":112.14,"n":18070,"o":116.03,"t":"2026-02-12T05:00:00Z","v":1353105,"vw":113.466269},{"c":114.9,"h":115.332,"l":112.82,"n":13667,"o":113.68,"t":"2026-02-13T05:00:00Z","v":1061764,"vw":114.608735},{"c":114.66,"h":115.64,"l":113.24,"n":15247,"o":114.92,"t":"2026-02-17T05:00:00Z","v":1430408,"vw":114.485308},{"c":115.18,"h":116.125,"l":114.44,"n":13550,"o":115,"t":"2026-02-18T05:00:00Z","v":1251782,"vw":115.359242},{"c":114.98,"h":114.99,"l":114.09,"n":11618,"o":114.84,"t":"2026-02-19T05:00:00Z","v":1053158,"vw":114.640364},{"c":115.54,"h":116.075,"l":113.94,"n":12702,"o":114.44,"t":"2026-02-20T05:00:00Z","v":962838,"vw":114.998589},{"c":112.85,"h":115.26,"l":112.07,"n":17112,"o":115.1,"t":"2026-02-23T05:00:00Z","v":1047047,"vw":112.902775},{"c":113.89,"h":114.2499,"l":112.73,"n":10355,"o":112.91,"t":"2026-02-24T05:00:00Z","v":823458,"vw":113.699175},{"c":114.21,"h":114.5,"l":112.84,"n":11732,"o":114.5,"t":"2026-02-25T05:00:00Z","v":1012838,"vw":113.798268},{"c":114.59,"h":115.1,"l":113.575,"n":11498,"o":114.28,"t":"2026-02-26T05:00:00Z","v":1001172,"vw":114.444664},{"c":112.98,"h":113.6299,"l":112.185,"n":15098,"o":113.48,"t":"2026-02-27T05:00:00Z","v":974673,"vw":112.722882},{"c":113.64,"h":113.8599,"l":111.46,"n":16278,"o":112.23,"t":"2026-03-02T05:00:00Z","v":1026454,"vw":113.045605},{"c":112.34,"h":112.81,"l":109.81,"n":18613,"o":111.47,"t":"2026-03-03T05:00:00Z","v":1314425,"vw":111.582035},{"c":113.03,"h":113.62,"l":111.8,"n":11475,"o":112.75,"t":"2026-03-04T05:00:00Z","v":909099,"vw":113.010552},{"c":111.06,"h":112.55,"l":110.18,"n":17946,"o":112.34,"t":"2026-03-05T05:00:00Z","v":1137963,"vw":111.144433},{"c":108.65,"h":109.52,"l":107.93,"n":20462,"o":109.52,"t":"2026-03-06T05:00:00Z","v":1272948,"vw":108.554506},{"c":108.99,"h":109.25,"l":105.47,"n":21919,"o":107.52,"t":"2026-03-09T04:00:00Z","v":1535735,"vw":107.216328},{"c":108.28,"h":110.14,"l":108.03,"n":14361,"o":108.3,"t":"2026-03-10T04:00:00Z","v":1145702,"vw":108.98789},{"c":107.99,"h":108.5899,"l":107.09,"n":14826,"o":107.91,"t":"2026-03-11T04:00:00Z","v":1072852,"vw":107.728328},{"c":106.51,"h":107.37,"l":106.15,"n":16299,"o":106.85,"t":"2026-03-12T04:00:00Z","v":1126337,"vw":106.688695},{"c":106.29,"h":107.36,"l":105.7498,"n":17552,"o":106.9,"t":"2026-03-13T04:00:00Z","v":1386809,"vw":106.276502},{"c":106.86,"h":107.83,"l":106.86,"n":14571,"o":107.14,"t":"2026-03-16T04:00:00Z","v":1018237,"vw":107.244074},{"c":107.68,"h":108.6,"l":107.345,"n":14278,"o":107.755,"t":"2026-03-17T04:00:00Z","v":1071898,"vw":107.879411},{"c":106.5,"h":107.65,"l":106.45,"n":16101,"o":107.3,"t":"2026-03-18T04:00:00Z","v":1071355,"vw":107.110122},{"c":107.43,"h":108.308,"l":105.55,"n":17104,"o":105.61,"t":"2026-03-19T04:00:00Z","v":1528295,"vw":106.832029},{"c":106.08,"h":107.63,"l":105.36,"n":19250,"o":107.36,"t":"2026-03-20T04:00:00Z","v":1462168,"vw":106.359775},{"c":108.21,"h":109.67,"l":107.51,"n":16445,"o":107.6,"t":"2026-03-23T04:00:00Z","v":1140968,"vw":108.713061},{"c":109.92,"h":110.55,"l":107.42,"n":15136,"o":107.67,"t":"2026-03-24T04:00:00Z","v":1222332,"vw":109.728842},{"c":110.73,"h":111.04,"l":109.5,"n":14882,"o":110.63,"t":"2026-03-25T04:00:00Z","v":1038112,"vw":110.427545},{"c":110.34,"h":111.45,"l":109.93,"n":13950,"o":109.93,"t":"2026-03-26T04:00:00Z","v":1175044,"vw":110.633861},{"c":109.23,"h":110.48,"l":108.905,"n":17303,"o":109.9,"t":"2026-03-27T04:00:00Z","v":1330448,"vw":109.681037},{"c":108.27,"h":110.27,"l":107.98,"n":15387,"o":110.27,"t":"2026-03-30T04:00:00Z","v":990757,"vw":108.87564},{"c":110.47,"h":111.34,"l":109.12,"n":15478,"o":109.55,"t":"2026-03-31T04:00:00Z","v":1172503,"vw":109.998561},{"c":110.67,"h":111.61,"l":110.54,"n":19735,"o":110.68,"t":"2026-04-01T04:00:00Z","v":2384570,"vw":111.104729},{"c":111.42,"h":111.71,"l":109.45,"n":20992,"o":109.74,"t":"2026-04-02T04:00:00Z","v":1232253,"vw":110.690731},{"c":112.16,"h":112.185,"l":110.73,"n":15098,"o":111.27,"t":"2026-04-06T04:00:00Z","v":1064153,"vw":111.612024},{"c":112.42,"h":112.75,"l":111.5301,"n":13024,"o":111.95,"t":"2026-04-07T04:00:00Z","v":934970,"vw":112.107604},{"c":114.74,"h":114.96,"l":113.88,"n":16417,"o":114.07,"t":"2026-04-08T04:00:00Z","v":1246124,"vw":114.501233},{"c":115.46,"h":115.85,"l":114.433,"n":13188,"o":114.45,"t":"2026-04-09T04:00:00Z","v":1076874,"vw":115.27623},{"c":114.73,"h":115.515,"l":114.5311,"n":12646,"o":115.5,"t":"2026-04-10T04:00:00Z","v":898640,"vw":114.865941},{"c":115.86,"h":115.94,"l":114.32,"n":13436,"o":114.46,"t":"2026-04-13T04:00:00Z","v":893712,"vw":115.14193},{"c":115.46,"h":116.105,"l":115,"n":14752,"o":116,"t":"2026-04-14T04:00:00Z","v":994096,"vw":115.728706},{"c":115.13,"h":115.44,"l":114.535,"n":13631,"o":115.39,"t":"2026-04-15T04:00:00Z","v":875827,"vw":115.101221},{"c":115.71,"h":115.905,"l":114.9,"n":12628,"o":115.17,"t":"2026-04-16T04:00:00Z","v":991030,"vw":115.554631},{"c":117.52,"h":118.57,"l":116.17,"n":15428,"o":116.17,"t":"2026-04-17T04:00:00Z","v":1243961,"vw":117.476706},{"c":118.21,"h":118.4399,"l":117.12,"n":15008,"o":117.29,"t":"2026-04-20T04:00:00Z","v":936811,"vw":118.054567},{"c":117.78,"h":119.32,"l":117.52,"n":15316,"o":118.5,"t":"2026-04-21T04:00:00Z","v":1230083,"vw":118.230152},{"c":118.17,"h":118.77,"l":117.74,"n":12967,"o":118.75,"t":"2026-04-22T04:00:00Z","v":1166121,"vw":118.067223},{"c":118.89,"h":119.34,"l":117.895,"n":14109,"o":118.22,"t":"2026-04-23T04:00:00Z","v":1091963,"vw":118.823258},{"c":118.96,"h":119.26,"l":118.21,"n":12853,"o":118.97,"t":"2026-04-24T04:00:00Z","v":1047182,"vw":118.895269},{"c":119.61,"h":120.29,"l":119.25,"n":15245,"o":119.3,"t":"2026-04-27T04:00:00Z","v":940090,"vw":119.577957},{"c":119.44,"h":120.46,"l":118.96,"n":14098,"o":119.98,"t":"2026-04-28T04:00:00Z","v":1042890,"vw":119.530166},{"c":118.6,"h":119.7,"l":118.01,"n":14090,"o":119.55,"t":"2026-04-29T04:00:00Z","v":1127876,"vw":118.642764},{"c":120.14,"h":120.33,"l":118.09,"n":15543,"o":118.34,"t":"2026-04-30T04:00:00Z","v":1536917,"vw":119.669545},{"c":119.96,"h":120.315,"l":119.365,"n":16698,"o":120.17,"t":"2026-05-01T04:00:00Z","v":1136169,"vw":119.837807},{"c":118.56,"h":119.83,"l":117.96,"n":20823,"o":119.55,"t":"2026-05-04T04:00:00Z","v":1354822,"vw":118.830849},{"c":120.16,"h":120.59,"l":118.79,"n":16343,"o":118.79,"t":"2026-05-05T04:00:00Z","v":1177610,"vw":120.085065},{"c":120.39,"h":121.115,"l":120.06,"n":20089,"o":120.06,"t":"2026-05-06T04:00:00Z","v":1494831,"vw":120.523118},{"c":119.18,"h":120.6162,"l":119.05,"n":16088,"o":120.42,"t":"2026-05-07T04:00:00Z","v":1070968,"vw":119.510516},{"c":119.84,"h":120.14,"l":119.12,"n":15431,"o":119.61,"t":"2026-05-08T04:00:00Z","v":1167131,"vw":119.746684},{"c":118.98,"h":120.6899,"l":118.8901,"n":19179,"o":120.25,"t":"2026-05-11T04:00:00Z","v":1205430,"vw":119.440571},{"c":118.3,"h":119.05,"l":117,"n":18123,"o":119.05,"t":"2026-05-12T04:00:00Z","v":1193950,"vw":117.902678},{"c":117.81,"h":118.25,"l":117.195,"n":16755,"o":118.25,"t":"2026-05-13T04:00:00Z","v":1163521,"vw":117.641731},{"c":118.77,"h":119.345,"l":118.32,"n":15844,"o":118.605,"t":"2026-05-14T04:00:00Z","v":1254581,"vw":118.848554},{"c":117.25,"h":118.25,"l":117.03,"n":17807,"o":118.25,"t":"2026-05-15T04:00:00Z","v":1129149,"vw":117.36511},{"c":118.42,"h":118.9595,"l":117.352,"n":15606,"o":117.6,"t":"2026-05-18T04:00:00Z","v":1012477,"vw":118.442548},{"c":117.18,"h":118.2,"l":116.675,"n":16735,"o":118.2,"t":"2026-05-19T04:00:00Z","v":1197134,"vw":117.326268},{"c":119.26,"h":119.36,"l":117.14,"n":13778,"o":117.65,"t":"2026-05-20T04:00:00Z","v":938861,"vw":118.716145},{"c":119.24,"h":119.6161,"l":117.8,"n":16216,"o":118.92,"t":"2026-05-21T04:00:00Z","v":1258191,"vw":118.783414},{"c":120.03,"h":120.1599,"l":119.185,"n":12826,"o":119.67,"t":"2026-05-22T04:00:00Z","v":960961,"vw":119.825194},{"c":121.35,"h":121.7692,"l":120.4863,"n":17831,"o":120.69,"t":"2026-05-26T04:00:00Z","v":1470806,"vw":121.198399},{"c":121.02,"h":122.07,"l":120.86,"n":14827,"o":121.385,"t":"2026-05-27T04:00:00Z","v":1204934,"vw":121.464713},{"c":121.09,"h":121.2299,"l":120.12,"n":14463,"o":120.75,"t":"2026-05-28T04:00:00Z","v":1301127,"vw":120.964426},{"c":120.05,"h":120.76,"l":119.89,"n":16088,"o":120.6,"t":"2026-05-29T04:00:00Z","v":1171888,"vw":120.401496},{"c":120.07,"h":120.1799,"l":119.1,"n":20807,"o":119.86,"t":"2026-06-01T04:00:00Z","v":1427256,"vw":119.721366},{"c":121.17,"h":121.6,"l":120,"n":18113,"o":120.06,"t":"2026-06-02T04:00:00Z","v":1347361,"vw":121.206146},{"c":119.99,"h":120.81,"l":119.96,"n":19042,"o":120.81,"t":"2026-06-03T04:00:00Z","v":1520146,"vw":120.350632},{"c":121.45,"h":121.6385,"l":120.13,"n":16427,"o":120.315,"t":"2026-06-04T04:00:00Z","v":936275,"vw":121.234881},{"c":119.7,"h":121.41,"l":119.33,"n":19636,"o":121.15,"t":"2026-06-05T04:00:00Z","v":993743,"vw":120.313583},{"c":120.91,"h":121.5589,"l":120.52,"n":14913,"o":120.7,"t":"2026-06-08T04:00:00Z","v":1059761,"vw":121.15303},{"c":121.04,"h":122.63,"l":119.28,"n":24629,"o":121.08,"t":"2026-06-09T04:00:00Z","v":2041930,"vw":120.568247},{"c":120.86,"h":122.6,"l":120.76,"n":20683,"o":121.15,"t":"2026-06-10T04:00:00Z","v":1566274,"vw":121.580436},{"c":123.2,"h":123.27,"l":121.42,"n":21574,"o":121.88,"t":"2026-06-11T04:00:00Z","v":1908182,"vw":122.379552},{"c":124.38,"h":125.1,"l":123.46,"n":18588,"o":123.56,"t":"2026-06-12T04:00:00Z","v":1329274,"vw":124.542608},{"c":123.18,"h":125.2,"l":122.9849,"n":21488,"o":124.96,"t":"2026-06-15T04:00:00Z","v":1233774,"vw":124.0021},{"c":122.41,"h":124.18,"l":122.12,"n":19620,"o":123.38,"t":"2026-06-16T04:00:00Z","v":1492499,"vw":122.915115},{"c":120.78,"h":123.02,"l":120.3866,"n":27664,"o":122.33,"t":"2026-06-17T04:00:00Z","v":2461574,"vw":121.610504},{"c":122,"h":122.1051,"l":121.055,"n":17418,"o":121.86,"t":"2026-06-18T04:00:00Z","v":1213823,"vw":121.719666},{"c":122.38,"h":122.8,"l":122.16,"n":20984,"o":122.2,"t":"2026-06-22T04:00:00Z","v":1373855,"vw":122.494895},{"c":122.38,"h":122.93,"l":121.24,"n":16791,"o":121.49,"t":"2026-06-23T04:00:00Z","v":1079519,"vw":122.377216},{"c":123.17,"h":123.71,"l":122.175,"n":15512,"o":122.38,"t":"2026-06-24T04:00:00Z","v":945987,"vw":123.025896},{"c":124.16,"h":124.95,"l":123.49,"n":16005,"o":123.61,"t":"2026-06-25T04:00:00Z","v":1391673,"vw":124.039252},{"c":124.94,"h":125.19,"l":123.64,"n":18980,"o":123.81,"t":"2026-06-26T04:00:00Z","v":1611077,"vw":124.444847},{"c":124.65,"h":125,"l":123.67,"n":22171,"o":124.765,"t":"2026-06-29T04:00:00Z","v":1508512,"vw":124.348441},{"c":124.76,"h":125.05,"l":124.135,"n":16483,"o":124.66,"t":"2026-06-30T04:00:00Z","v":1344879,"vw":124.758333},{"c":124.35,"h":125.69,"l":124.27,"n":21113,"o":124.64,"t":"2026-07-01T04:00:00Z","v":1604065,"vw":125.020002},{"c":123.51,"h":125.39,"l":122.59,"n":21306,"o":124.95,"t":"2026-07-02T04:00:00Z","v":1458153,"vw":123.707686},{"c":123.82,"h":124.6799,"l":123.7,"n":20213,"o":123.85,"t":"2026-07-06T04:00:00Z","v":1028784,"vw":124.005578},{"c":123.15,"h":124.17,"l":122.98,"n":17910,"o":123.97,"t":"2026-07-07T04:00:00Z","v":1020225,"vw":123.35475},{"c":122.39,"h":123.03,"l":121.66,"n":16297,"o":122.95,"t":"2026-07-08T04:00:00Z","v":1083929,"vw":122.214423},{"c":123.22,"h":123.58,"l":122.57,"n":13869,"o":122.85,"t":"2026-07-09T04:00:00Z","v":1017620,"vw":123.287844},{"c":123.95,"h":124.17,"l":123.2457,"n":15888,"o":123.52,"t":"2026-07-10T04:00:00Z","v":1081377,"vw":123.887068},{"c":123.97,"h":125.03,"l":123.85,"n":19082,"o":124.21,"t":"2026-07-13T04:00:00Z","v":1161761,"vw":124.207157},{"c":124.08,"h":124.96,"l":123.66,"n":18303,"o":124.56,"t":"2026-07-14T04:00:00Z","v":1989162,"vw":124.323508},{"c":124.67,"h":125.32,"l":124.13,"n":16850,"o":124.46,"t":"2026-07-15T04:00:00Z","v":1071183,"vw":124.721133},{"c":126.17,"h":126.65,"l":124.49,"n":17608,"o":124.57,"t":"2026-07-16T04:00:00Z","v":1531702,"vw":125.912695},{"c":125.35,"h":126.32,"l":124.82,"n":19179,"o":125.49,"t":"2026-07-17T04:00:00Z","v":1161047,"vw":125.364672},{"c":124.57,"h":125.83,"l":124.53,"n":16878,"o":125.68,"t":"2026-07-20T04:00:00Z","v":955574,"vw":125.10661},{"c":126.06,"h":126.12,"l":124.52,"n":16251,"o":125.13,"t":"2026-07-21T04:00:00Z","v":1429704,"vw":125.608689},{"c":125.92,"h":126.58,"l":125.64,"n":16148,"o":126.06,"t":"2026-07-22T04:00:00Z","v":1125955,"vw":126.002435},{"c":124.83,"h":125.34,"l":124.265,"n":18486,"o":125.29,"t":"2026-07-23T04:00:00Z","v":1109949,"vw":124.730075},{"c":125.28,"h":126.0435,"l":124.95,"n":14072,"o":125.26,"t":"2026-07-24T04:00:00Z","v":820288,"vw":125.46344},{"c":125.43,"h":126.5099,"l":124.98,"n":20673,"o":125.6,"t":"2026-07-27T04:00:00Z","v":1374473,"vw":125.417072},{"c":126.19,"h":126.4,"l":125.46,"n":16423,"o":125.63,"t":"2026-07-28T04:00:00Z","v":1104192,"vw":125.992323},{"c":125.12,"h":126.576,"l":124.92,"n":18229,"o":125.88,"t":"2026-07-29T04:00:00Z","v":1074711,"vw":125.506084},{"c":125.24,"h":125.74,"l":123.95,"n":17994,"o":125.58,"t":"2026-07-30T04:00:00Z","v":1096585,"vw":124.911046},{"c":125.28,"h":125.6699,"l":123.9001,"n":23014,"o":125.51,"t":"2026-07-31T04:00:00Z","v":1342652,"vw":125.027141},{"c":127.04,"h":127.22,"l":125.75,"n":24611,"o":125.75,"t":"2026-08-03T04:00:00Z","v":1303418,"vw":126.813861},{"c":128.74,"h":129.05,"l":126.85,"n":20352,"o":127.1,"t":"2026-08-04T04:00:00Z","v":1253885,"vw":128.340314},{"c":127.24,"h":129.04,"l":127.215,"n":21058,"o":129.04,"t":"2026-08-05T04:00:00Z","v":1246795,"vw":127.942319},{"c":126.42,"h":128.01,"l":126.4,"n":20613,"o":127.76,"t":"2026-08-06T04:00:00Z","v":1178420,"vw":127.201506},{"c":126.88,"h":127.24,"l":126.18,"n":20818,"o":126.78,"t":"2026-08-07T04:00:00Z","v":1112395,"vw":126.917911},{"c":127,"h":127.265,"l":126.6,"n":22472,"o":126.83,"t":"2026-08-10T04:00:00Z","v":1151364,"vw":126.96807},{"c":127.22,"h":127.695,"l":127.12,"n":21966,"o":127.26,"t":"2026-08-11T04:00:00Z","v":1080842,"vw":127.421776},{"c":127.51,"h":127.7307,"l":126.74,"n":18583,"o":127.48,"t":"2026-08-12T04:00:00Z","v":1162948,"vw":127.336362},{"c":128.01,"h":128.3,"l":127.71,"n":19352,"o":127.94,"t":"2026-08-13T04:00:00Z","v":1308514,"vw":127.956218},{"c":128.73,"h":128.91,"l":127.9,"n":19871,"o":128.09,"t":"2026-08-14T04:00:00Z","v":1056558,"vw":128.572521},{"c":128.23,"h":128.57,"l":127.89,"n":23170,"o":128.46,"t":"2026-08-17T04:00:00Z","v":1143240,"vw":128.210029},{"c":126.71,"h":128.4499,"l":126.7,"n":20705,"o":128.24,"t":"2026-08-18T04:00:00Z","v":1188508,"vw":127.327683},{"c":126.47,"h":127.85,"l":126.31,"n":18426,"o":127.44,"t":"2026-08-19T04:00:00Z","v":1385201,"vw":127.014294},{"c":125.62,"h":126.14,"l":125.36,"n":21866,"o":125.89,"t":"2026-08-20T04:00:00Z","v":1561836,"vw":125.621632},{"c":126.45,"h":126.69,"l":125.77,"n":19772,"o":126.28,"t":"2026-08-21T04:00:00Z","v":1311134,"vw":126.361436},{"c":125.79,"h":126.74,"l":125.6501,"n":19783,"o":126.45,"t":"2026-08-24T04:00:00Z","v":1128694,"vw":126.043897},{"c":125.43,"h":126.27,"l":125.08,"n":18476,"o":126.02,"t":"2026-08-25T04:00:00Z","v":1267032,"vw":125.348044},{"c":125.81,"h":126.18,"l":125.25,"n":15891,"o":125.65,"t":"2026-08-26T04:00:00Z","v":1016974,"vw":125.818905},{"c":126.02,"h":126.224,"l":124.93,"n":19566,"o":125.41,"t":"2026-08-27T04:00:00Z","v":1346823,"vw":125.778312},{"c":125.57,"h":126.8159,"l":125.46,"n":19411,"o":126.32,"t":"2026-08-28T04:00:00Z","v":1228498,"vw":125.920962},{"c":124.97,"h":125.83,"l":124.715,"n":22294,"o":125.81,"t":"2026-08-31T04:00:00Z","v":1139364,"vw":124.980545},{"c":124.1,"h":125.2492,"l":123.8501,"n":22520,"o":124.5,"t":"2026-09-01T04:00:00Z","v":1274879,"vw":124.310345},{"c":125.92,"h":126.33,"l":124.42,"n":17706,"o":124.42,"t":"2026-09-02T04:00:00Z","v":1110754,"vw":125.878729},{"c":126.27,"h":126.82,"l":125.81,"n":16839,"o":126.675,"t":"2026-09-03T04:00:00Z","v":992294,"vw":126.297546},{"c":126.93,"h":126.99,"l":125.62,"n":19950,"o":125.7,"t":"2026-09-04T04:00:00Z","v":1289899,"vw":126.654058},{"c":125.32,"h":126.745,"l":125.235,"n":22955,"o":126.52,"t":"2026-09-08T04:00:00Z","v":1214002,"vw":125.846859},{"c":124.31,"h":125.35,"l":124.07,"n":19661,"o":125.2,"t":"2026-09-09T04:00:00Z","v":1431048,"vw":124.473818},{"c":123.78,"h":124.04,"l":123.13,"n":22692,"o":124.02,"t":"2026-09-10T04:00:00Z","v":1475060,"vw":123.581778},{"c":124.5,"h":125.2428,"l":124.02,"n":17211,"o":124.79,"t":"2026-09-11T04:00:00Z","v":947199,"vw":124.370341},{"c":124.02,"h":124.73,"l":123.68,"n":19828,"o":124.17,"t":"2026-09-14T04:00:00Z","v":1075562,"vw":124.243573},{"c":123.92,"h":124.19,"l":123.46,"n":17911,"o":124,"t":"2026-09-15T04:00:00Z","v":964006,"vw":123.808028},{"c":122.72,"h":124.1156,"l":121.48,"n":24637,"o":123.9,"t":"2026-09-16T04:00:00Z","v":1767796,"vw":123.269484},{"c":122.57,"h":123.9036,"l":122.45,"n":17273,"o":123.87,"t":"2026-09-17T04:00:00Z","v":1028552,"vw":123.133898},{"c":121.96,"h":122.23,"l":121.4621,"n":19807,"o":122.015,"t":"2026-09-18T04:00:00Z","v":1105819,"vw":121.777662},{"c":121.46,"h":122.31,"l":121.45,"n":21830,"o":122.31,"t":"2026-09-21T04:00:00Z","v":1246463,"vw":121.836014},{"c":121.61,"h":122.8,"l":121.53,"n":19003,"o":122.18,"t":"2026-09-22T04:00:00Z","v":1164168,"vw":122.018765},{"c":120.33,"h":121.3599,"l":120.205,"n":20423,"o":121.27,"t":"2026-09-23T04:00:00Z","v":1331435,"vw":120.804953},{"c":120.21,"h":120.555,"l":119.7,"n":21847,"o":120.45,"t":"2026-09-24T04:00:00Z","v":1611745,"vw":120.135341},{"c":120.41,"h":120.81,"l":119.83,"n":17949,"o":120.27,"t":"2026-09-25T04:00:00Z","v":1082653,"vw":120.379353},{"c":119.55,"h":120.42,"l":119.408,"n":25808,"o":120.16,"t":"2026-09-28T04:00:00Z","v":1613472,"vw":119.8334},{"c":118.78,"h":119.59,"l":118.31,"n":22998,"o":119.315,"t":"2026-09-29T04:00:00Z","v":1748065,"vw":118.785382},{"c":117.77,"h":119.3149,"l":117.77,"n":21951,"o":119.29,"t":"2026-09-30T04:00:00Z","v":1627226,"vw":118.313552},{"c":119.1,"h":119.18,"l":116.98,"n":25695,"o":117.545,"t":"2026-10-01T04:00:00Z","v":2163279,"vw":118.377467},{"c":120.03,"h":120.55,"l":119.7,"n":23392,"o":119.86,"t":"2026-10-02T04:00:00Z","v":1580896,"vw":120.110056},{"c":120.73,"h":121.25,"l":119.285,"n":25617,"o":120.1,"t":"2026-10-05T04:00:00Z","v":1441304,"vw":120.590173},{"c":120.47,"h":121.16,"l":120.325,"n":21536,"o":120.99,"t":"2026-10-06T04:00:00Z","v":1438347,"vw":120.637731},{"c":119.13,"h":119.815,"l":118.59,"n":23141,"o":119.7,"t":"2026-10-07T04:00:00Z","v":1693601,"vw":119.094484},{"c":120.13,"h":120.31,"l":118.7,"n":23474,"o":118.92,"t":"2026-10-08T04:00:00Z","v":2501051,"vw":119.713375},{"c":119.64,"h":120.1885,"l":119.6,"n":20212,"o":120.1,"t":"2026-10-09T04:00:00Z","v":1373373,"vw":119.874266},{"c":119.94,"h":120.36,"l":119.72,"n":18400,"o":119.725,"t":"2026-10-12T04:00:00Z","v":1130441,"vw":120.100601},{"c":120.61,"h":120.97,"l":119.8,"n":17058,"o":120.42,"t":"2026-10-13T04:00:00Z","v":1201514,"vw":120.382831},{"c":119.19,"h":120.09,"l":118.46,"n":22052,"o":119.72,"t":"2026-10-14T04:00:00Z","v":1374280,"vw":118.963416},{"c":120.44,"h":120.5,"l":119.32,"n":19413,"o":119.635,"t":"2026-10-15T04:00:00Z","v":1356446,"vw":120.088702},{"c":120.08,"h":121.77,"l":119.76,"n":18987,"o":120.85,"t":"2026-10-16T04:00:00Z","v":1205317,"vw":120.477504},{"c":119.68,"h":120.47,"l":119.53,"n":18981,"o":120.185,"t":"2026-10-19T04:00:00Z","v":1199997,"vw":119.908124},{"c":120.95,"h":121.29,"l":119.8281,"n":19251,"o":120.09,"t":"2026-10-20T04:00:00Z","v":1471395,"vw":120.791696},{"c":120.92,"h":121.3485,"l":120.42,"n":15699,"o":121.33,"t":"2026-10-21T04:00:00Z","v":928161,"vw":120.937927},{"c":122.07,"h":122.13,"l":120.44,"n":18600,"o":120.44,"t":"2026-10-22T04:00:00Z","v":1489591,"vw":121.542015}],"volatilityBars":[{"c":122.37,"h":122.37,"l":122.37,"n":8,"o":122.37,"t":"2026-09-22T11:30:00Z","v":167,"vw":122.37},{"c":121.95,"h":121.95,"l":121.95,"n":2,"o":121.95,"t":"2026-09-22T12:15:00Z","v":245,"vw":121.95},{"c":122.2152,"h":122.2152,"l":122.2152,"n":1,"o":122.2152,"t":"2026-09-22T12:45:00Z","v":230,"vw":122.2152},{"c":122.34,"h":122.6123,"l":122.34,"n":15,"o":122.6123,"t":"2026-09-22T13:15:00Z","v":2064,"vw":122.36654},{"c":122.282,"h":122.395,"l":122.0004,"n":1384,"o":122.34,"t":"2026-09-22T13:30:00Z","v":100116,"vw":122.200095},{"c":122.48,"h":122.53,"l":122.15,"n":847,"o":122.28,"t":"2026-09-22T13:45:00Z","v":64764,"vw":122.366958},{"c":122.76,"h":122.8,"l":122.47,"n":866,"o":122.47,"t":"2026-09-22T14:00:00Z","v":55020,"vw":122.658187},{"c":122.2499,"h":122.74,"l":122.22,"n":739,"o":122.74,"t":"2026-09-22T14:15:00Z","v":46932,"vw":122.447943},{"c":121.915,"h":122.24,"l":121.89,"n":1564,"o":122.24,"t":"2026-09-22T14:30:00Z","v":57208,"vw":122.061998},{"c":121.72,"h":121.845,"l":121.6,"n":595,"o":121.82,"t":"2026-09-22T14:45:00Z","v":34730,"vw":121.747356},{"c":121.84,"h":121.87,"l":121.72,"n":569,"o":121.76,"t":"2026-09-22T15:00:00Z","v":31161,"vw":121.785062},{"c":121.67,"h":121.8485,"l":121.67,"n":624,"o":121.8485,"t":"2026-09-22T15:15:00Z","v":31753,"vw":121.752645},{"c":121.595,"h":121.67,"l":121.53,"n":565,"o":121.65,"t":"2026-09-22T15:30:00Z","v":22515,"vw":121.5915},{"c":121.8286,"h":121.8817,"l":121.5501,"n":473,"o":121.58,"t":"2026-09-22T15:45:00Z","v":31273,"vw":121.710245},{"c":121.87,"h":121.9247,"l":121.82,"n":437,"o":121.82,"t":"2026-09-22T16:00:00Z","v":23401,"vw":121.886444},{"c":121.84,"h":121.8814,"l":121.79,"n":367,"o":121.88,"t":"2026-09-22T16:15:00Z","v":15070,"vw":121.843485},{"c":121.8949,"h":121.97,"l":121.86,"n":434,"o":121.86,"t":"2026-09-22T16:30:00Z","v":28466,"vw":121.915455},{"c":121.96,"h":122,"l":121.86,"n":412,"o":121.86,"t":"2026-09-22T16:45:00Z","v":33732,"vw":121.932346},{"c":121.88,"h":121.96,"l":121.8,"n":395,"o":121.945,"t":"2026-09-22T17:00:00Z","v":37896,"vw":121.868501},{"c":121.9,"h":121.9,"l":121.8,"n":430,"o":121.89,"t":"2026-09-22T17:15:00Z","v":31201,"vw":121.844921},{"c":122.07,"h":122.07,"l":121.9,"n":490,"o":121.9,"t":"2026-09-22T17:30:00Z","v":30258,"vw":121.971474},{"c":122.19,"h":122.22,"l":121.98,"n":2079,"o":122.08,"t":"2026-09-22T17:45:00Z","v":80592,"vw":122.106138},{"c":122.01,"h":122.23,"l":122.01,"n":444,"o":122.195,"t":"2026-09-22T18:00:00Z","v":24274,"vw":122.125974},{"c":122.04,"h":122.09,"l":122.01,"n":613,"o":122.02,"t":"2026-09-22T18:15:00Z","v":22732,"vw":122.049353},{"c":121.898,"h":122.06,"l":121.88,"n":452,"o":122.02,"t":"2026-09-22T18:30:00Z","v":45179,"vw":121.942232},{"c":121.91,"h":121.94,"l":121.89,"n":527,"o":121.89,"t":"2026-09-22T18:45:00Z","v":40054,"vw":121.910308},{"c":121.8881,"h":121.94,"l":121.8,"n":713,"o":121.94,"t":"2026-09-22T19:00:00Z","v":52021,"vw":121.86666},{"c":121.89,"h":121.9278,"l":121.85,"n":738,"o":121.88,"t":"2026-09-22T19:15:00Z","v":82508,"vw":121.891027},{"c":121.99,"h":122.06,"l":121.855,"n":809,"o":121.8889,"t":"2026-09-22T19:30:00Z","v":58253,"vw":121.999451},{"c":121.607,"h":122.055,"l":121.5992,"n":1049,"o":122.01,"t":"2026-09-22T19:45:00Z","v":72748,"vw":121.794394},{"c":121.61,"h":121.61,"l":121.61,"n":12,"o":121.61,"t":"2026-09-22T20:00:00Z","v":3566,"vw":121.61},{"c":121.9748,"h":121.9748,"l":121.9748,"n":5,"o":121.9748,"t":"2026-09-22T20:30:00Z","v":313,"vw":121.9748},{"c":121.5,"h":121.5,"l":121.44,"n":2,"o":121.44,"t":"2026-09-22T21:30:00Z","v":450,"vw":121.466667},{"c":122,"h":122,"l":122,"n":10,"o":122,"t":"2026-09-23T11:00:00Z","v":260,"vw":122},{"c":122.1,"h":122.1,"l":122.1,"n":1,"o":122.1,"t":"2026-09-23T11:45:00Z","v":150,"vw":122.1},{"c":121.75,"h":122.4004,"l":121.75,"n":6,"o":122.4004,"t":"2026-09-23T12:15:00Z","v":1641,"vw":122.265979},{"c":121.18,"h":121.18,"l":121.18,"n":18,"o":121.18,"t":"2026-09-23T13:15:00Z","v":1343,"vw":121.18},{"c":120.89,"h":121.33,"l":120.82,"n":1739,"o":121.27,"t":"2026-09-23T13:30:00Z","v":91010,"vw":121.138105},{"c":120.78,"h":120.87,"l":120.6401,"n":688,"o":120.87,"t":"2026-09-23T13:45:00Z","v":40864,"vw":120.749504},{"c":121.0399,"h":121.0399,"l":120.71,"n":924,"o":120.8,"t":"2026-09-23T14:00:00Z","v":57209,"vw":120.820485},{"c":120.885,"h":121.18,"l":120.82,"n":928,"o":121.05,"t":"2026-09-23T14:15:00Z","v":62059,"vw":120.994103},{"c":120.7699,"h":121.05,"l":120.75,"n":959,"o":120.94,"t":"2026-09-23T14:30:00Z","v":54936,"vw":120.916215},{"c":120.94,"h":120.99,"l":120.67,"n":1041,"o":120.75,"t":"2026-09-23T14:45:00Z","v":68020,"vw":120.838385},{"c":121.24,"h":121.27,"l":120.93,"n":680,"o":120.94,"t":"2026-09-23T15:00:00Z","v":73140,"vw":121.011417},{"c":121.15,"h":121.3599,"l":121.15,"n":608,"o":121.24,"t":"2026-09-23T15:15:00Z","v":35607,"vw":121.269307},{"c":121.14,"h":121.2284,"l":121.02,"n":631,"o":121.13,"t":"2026-09-23T15:30:00Z","v":43914,"vw":121.148506},{"c":121.11,"h":121.17,"l":121.1,"n":422,"o":121.148,"t":"2026-09-23T15:45:00Z","v":25987,"vw":121.119894},{"c":121.13,"h":121.15,"l":121.01,"n":432,"o":121.1043,"t":"2026-09-23T16:00:00Z","v":34939,"vw":121.085586},{"c":121.26,"h":121.26,"l":121.09,"n":442,"o":121.135,"t":"2026-09-23T16:15:00Z","v":26475,"vw":121.155255},{"c":121.17,"h":121.34,"l":121.15,"n":432,"o":121.29,"t":"2026-09-23T16:30:00Z","v":20700,"vw":121.248334},{"c":120.95,"h":121.17,"l":120.855,"n":582,"o":121.165,"t":"2026-09-23T16:45:00Z","v":50653,"vw":120.963877},{"c":120.79,"h":120.9599,"l":120.705,"n":721,"o":120.9599,"t":"2026-09-23T17:00:00Z","v":56203,"vw":120.789437},{"c":120.8818,"h":120.92,"l":120.7582,"n":521,"o":120.785,"t":"2026-09-23T17:15:00Z","v":27914,"vw":120.870092},{"c":120.91,"h":120.93,"l":120.65,"n":651,"o":120.86,"t":"2026-09-23T17:30:00Z","v":40836,"vw":120.767949},{"c":120.97,"h":120.97,"l":120.85,"n":1573,"o":120.9,"t":"2026-09-23T17:45:00Z","v":35341,"vw":120.893536},{"c":120.81,"h":120.96,"l":120.78,"n":491,"o":120.96,"t":"2026-09-23T18:00:00Z","v":30270,"vw":120.856123},{"c":120.77,"h":120.8599,"l":120.77,"n":526,"o":120.82,"t":"2026-09-23T18:15:00Z","v":31884,"vw":120.815928},{"c":120.5691,"h":120.77,"l":120.55,"n":679,"o":120.76,"t":"2026-09-23T18:30:00Z","v":44694,"vw":120.665165},{"c":120.585,"h":120.6,"l":120.47,"n":681,"o":120.56,"t":"2026-09-23T18:45:00Z","v":41837,"vw":120.536166},{"c":120.535,"h":120.635,"l":120.465,"n":646,"o":120.575,"t":"2026-09-23T19:00:00Z","v":52466,"vw":120.544786},{"c":120.46,"h":120.55,"l":120.415,"n":673,"o":120.55,"t":"2026-09-23T19:15:00Z","v":74817,"vw":120.486935},{"c":120.43,"h":120.51,"l":120.41,"n":921,"o":120.45,"t":"2026-09-23T19:30:00Z","v":64206,"vw":120.462955},{"c":120.32,"h":120.43,"l":120.205,"n":1532,"o":120.42,"t":"2026-09-23T19:45:00Z","v":117470,"vw":120.305994},{"c":120.33,"h":120.33,"l":120.33,"n":13,"o":120.33,"t":"2026-09-23T20:00:00Z","v":22761,"vw":120.33},{"c":121.21,"h":121.21,"l":121.21,"n":2,"o":121.21,"t":"2026-09-23T21:30:00Z","v":175,"vw":121.21},{"c":120.66,"h":121.33,"l":120.65,"n":6,"o":121.33,"t":"2026-09-24T08:00:00Z","v":1428,"vw":120.942658},{"c":120.3,"h":120.38,"l":120.29,"n":9,"o":120.38,"t":"2026-09-24T08:15:00Z","v":730,"vw":120.342857},{"c":120.29,"h":120.29,"l":120.29,"n":1,"o":120.29,"t":"2026-09-24T09:30:00Z","v":399,"vw":120.29},{"c":120.63,"h":120.63,"l":120.63,"n":6,"o":120.63,"t":"2026-09-24T12:00:00Z","v":1004,"vw":120.63},{"c":120.33,"h":120.33,"l":120.33,"n":3,"o":120.33,"t":"2026-09-24T12:45:00Z","v":252,"vw":120.33},{"c":120.88,"h":120.88,"l":120.88,"n":3,"o":120.88,"t":"2026-09-24T13:15:00Z","v":202,"vw":120.88},{"c":120.07,"h":120.555,"l":120.01,"n":1480,"o":120.45,"t":"2026-09-24T13:30:00Z","v":87349,"vw":120.298801},{"c":120.24,"h":120.31,"l":119.98,"n":1048,"o":120.01,"t":"2026-09-24T13:45:00Z","v":88165,"vw":120.176947},{"c":120.295,"h":120.3899,"l":120.16,"n":730,"o":120.21,"t":"2026-09-24T14:00:00Z","v":25449,"vw":120.263259},{"c":120.03,"h":120.3,"l":119.98,"n":845,"o":120.27,"t":"2026-09-24T14:15:00Z","v":34206,"vw":120.127707},{"c":119.89,"h":120.175,"l":119.89,"n":964,"o":120.02,"t":"2026-09-24T14:30:00Z","v":48989,"vw":120.068477},{"c":119.89,"h":119.94,"l":119.83,"n":897,"o":119.88,"t":"2026-09-24T14:45:00Z","v":68918,"vw":119.889957},{"c":119.83,"h":119.98,"l":119.82,"n":746,"o":119.92,"t":"2026-09-24T15:00:00Z","v":50695,"vw":119.89456},{"c":119.87,"h":119.93,"l":119.81,"n":733,"o":119.81,"t":"2026-09-24T15:15:00Z","v":45905,"vw":119.870729},{"c":119.87,"h":119.92,"l":119.82,"n":682,"o":119.89,"t":"2026-09-24T15:30:00Z","v":37762,"vw":119.878891},{"c":119.785,"h":119.89,"l":119.73,"n":870,"o":119.87,"t":"2026-09-24T15:45:00Z","v":138899,"vw":119.775442},{"c":119.84,"h":119.86,"l":119.7,"n":712,"o":119.78,"t":"2026-09-24T16:00:00Z","v":46956,"vw":119.755195},{"c":120.24,"h":120.5246,"l":119.85,"n":1868,"o":119.89,"t":"2026-09-24T16:15:00Z","v":204324,"vw":120.2541},{"c":120.34,"h":120.5,"l":120.095,"n":745,"o":120.215,"t":"2026-09-24T16:30:00Z","v":47376,"vw":120.262319},{"c":120.26,"h":120.39,"l":120.26,"n":556,"o":120.27,"t":"2026-09-24T16:45:00Z","v":62257,"vw":120.325426},{"c":120.3593,"h":120.38,"l":120.14,"n":615,"o":120.26,"t":"2026-09-24T17:00:00Z","v":34981,"vw":120.265114},{"c":120.165,"h":120.3548,"l":120.11,"n":490,"o":120.325,"t":"2026-09-24T17:15:00Z","v":28415,"vw":120.232885},{"c":120.1,"h":120.22,"l":120.09,"n":627,"o":120.16,"t":"2026-09-24T17:30:00Z","v":50541,"vw":120.125778},{"c":120.24,"h":120.29,"l":120.0753,"n":1323,"o":120.09,"t":"2026-09-24T17:45:00Z","v":30327,"vw":120.161858},{"c":120.29,"h":120.33,"l":120.1,"n":497,"o":120.33,"t":"2026-09-24T18:00:00Z","v":28449,"vw":120.252338},{"c":120.4489,"h":120.5,"l":120.26,"n":656,"o":120.32,"t":"2026-09-24T18:15:00Z","v":51549,"vw":120.397237},{"c":120.27,"h":120.44,"l":120.185,"n":717,"o":120.44,"t":"2026-09-24T18:30:00Z","v":66242,"vw":120.293879},{"c":120.26,"h":120.325,"l":120.17,"n":626,"o":120.275,"t":"2026-09-24T18:45:00Z","v":68158,"vw":120.25368},{"c":120.23,"h":120.33,"l":120.15,"n":564,"o":120.25,"t":"2026-09-24T19:00:00Z","v":52053,"vw":120.220652},{"c":120.2,"h":120.2277,"l":120.16,"n":649,"o":120.2,"t":"2026-09-24T19:15:00Z","v":58999,"vw":120.19211},{"c":120.24,"h":120.25,"l":120.18,"n":766,"o":120.2075,"t":"2026-09-24T19:30:00Z","v":49740,"vw":120.212971},{"c":120.22,"h":120.31,"l":120.1587,"n":1068,"o":120.24,"t":"2026-09-24T19:45:00Z","v":87760,"vw":120.220176},{"c":120.21,"h":120.21,"l":120.21,"n":13,"o":120.21,"t":"2026-09-24T20:00:00Z","v":2938,"vw":120.21},{"c":120.2,"h":120.4624,"l":120.2,"n":74,"o":120.26,"t":"2026-09-24T20:15:00Z","v":7163,"vw":120.329479},{"c":120.21,"h":120.26,"l":120.21,"n":8,"o":120.26,"t":"2026-09-24T21:00:00Z","v":320,"vw":120.22634},{"c":120.365,"h":120.52,"l":120.16,"n":1253,"o":120.27,"t":"2026-09-25T13:30:00Z","v":64242,"vw":120.353483},{"c":120.32,"h":120.39,"l":120.1,"n":850,"o":120.2,"t":"2026-09-25T13:45:00Z","v":52179,"vw":120.215159},{"c":120.1754,"h":120.32,"l":119.83,"n":880,"o":120.28,"t":"2026-09-25T14:00:00Z","v":39855,"vw":120.026145},{"c":120.12,"h":120.29,"l":120.04,"n":634,"o":120.16,"t":"2026-09-25T14:15:00Z","v":35151,"vw":120.164787},{"c":120.11,"h":120.1852,"l":120.04,"n":576,"o":120.105,"t":"2026-09-25T14:30:00Z","v":21250,"vw":120.101353},{"c":120.12,"h":120.13,"l":119.92,"n":704,"o":120.11,"t":"2026-09-25T14:45:00Z","v":35841,"vw":120.05914},{"c":120.24,"h":120.37,"l":120.11,"n":483,"o":120.11,"t":"2026-09-25T15:00:00Z","v":42101,"vw":120.210533},{"c":120.225,"h":120.3,"l":120.1409,"n":613,"o":120.22,"t":"2026-09-25T15:15:00Z","v":38277,"vw":120.201745},{"c":120.09,"h":120.36,"l":120.08,"n":726,"o":120.25,"t":"2026-09-25T15:30:00Z","v":43402,"vw":120.246444},{"c":120.42,"h":120.42,"l":120.0216,"n":667,"o":120.08,"t":"2026-09-25T15:45:00Z","v":43591,"vw":120.150009},{"c":120.77,"h":120.81,"l":120.4,"n":593,"o":120.4,"t":"2026-09-25T16:00:00Z","v":32526,"vw":120.657712},{"c":120.6799,"h":120.74,"l":120.56,"n":494,"o":120.73,"t":"2026-09-25T16:15:00Z","v":34520,"vw":120.654452},{"c":120.54,"h":120.71,"l":120.48,"n":832,"o":120.67,"t":"2026-09-25T16:30:00Z","v":64614,"vw":120.611338},{"c":120.44,"h":120.52,"l":120.415,"n":495,"o":120.52,"t":"2026-09-25T16:45:00Z","v":30386,"vw":120.448537},{"c":120.4986,"h":120.54,"l":120.41,"n":376,"o":120.42,"t":"2026-09-25T17:00:00Z","v":23448,"vw":120.455469},{"c":120.4,"h":120.49,"l":120.3706,"n":543,"o":120.49,"t":"2026-09-25T17:15:00Z","v":53173,"vw":120.430251},{"c":120.348,"h":120.41,"l":120.2196,"n":565,"o":120.41,"t":"2026-09-25T17:30:00Z","v":37048,"vw":120.330518},{"c":120.39,"h":120.3989,"l":120.3,"n":2206,"o":120.34,"t":"2026-09-25T17:45:00Z","v":35061,"vw":120.346103},{"c":120.46,"h":120.46,"l":120.34,"n":359,"o":120.38,"t":"2026-09-25T18:00:00Z","v":22909,"vw":120.378327},{"c":120.45,"h":120.5,"l":120.38,"n":494,"o":120.46,"t":"2026-09-25T18:15:00Z","v":30784,"vw":120.461804},{"c":120.42,"h":120.4825,"l":120.3682,"n":410,"o":120.46,"t":"2026-09-25T18:30:00Z","v":53400,"vw":120.43936},{"c":120.47,"h":120.48,"l":120.42,"n":407,"o":120.44,"t":"2026-09-25T18:45:00Z","v":36230,"vw":120.4574},{"c":120.58,"h":120.59,"l":120.38,"n":462,"o":120.48,"t":"2026-09-25T19:00:00Z","v":39768,"vw":120.483796},{"c":120.45,"h":120.61,"l":120.45,"n":476,"o":120.5892,"t":"2026-09-25T19:15:00Z","v":33771,"vw":120.544847},{"c":120.65,"h":120.7,"l":120.43,"n":656,"o":120.46,"t":"2026-09-25T19:30:00Z","v":48587,"vw":120.549796},{"c":120.43,"h":120.76,"l":120.41,"n":864,"o":120.67,"t":"2026-09-25T19:45:00Z","v":69659,"vw":120.534822},{"c":120.41,"h":120.437,"l":120.41,"n":13,"o":120.437,"t":"2026-09-25T20:00:00Z","v":14780,"vw":120.410183},{"c":120.31,"h":120.36,"l":120.31,"n":14,"o":120.36,"t":"2026-09-25T20:30:00Z","v":922,"vw":120.335031},{"c":120.31,"h":120.31,"l":120.31,"n":2,"o":120.31,"t":"2026-09-25T21:15:00Z","v":205,"vw":120.31},{"c":120.5,"h":120.56,"l":120.5,"n":16,"o":120.56,"t":"2026-09-25T23:00:00Z","v":2000,"vw":120.514252},{"c":120.05,"h":120.05,"l":120.05,"n":1,"o":120.05,"t":"2026-09-28T08:15:00Z","v":168,"vw":120.05},{"c":119.99,"h":119.99,"l":119.99,"n":1,"o":119.99,"t":"2026-09-28T08:45:00Z","v":239,"vw":119.99},{"c":120,"h":120,"l":120,"n":15,"o":120,"t":"2026-09-28T11:15:00Z","v":2169,"vw":120},{"c":119.98,"h":120.16,"l":119.56,"n":2126,"o":120.16,"t":"2026-09-28T13:30:00Z","v":87133,"vw":119.921424},{"c":120.0309,"h":120.09,"l":119.86,"n":1138,"o":119.96,"t":"2026-09-28T13:45:00Z","v":83786,"vw":119.980174},{"c":120.3,"h":120.42,"l":119.94,"n":986,"o":120.03,"t":"2026-09-28T14:00:00Z","v":52026,"vw":120.135836},{"c":120.34,"h":120.35,"l":120.14,"n":878,"o":120.3,"t":"2026-09-28T14:15:00Z","v":48222,"vw":120.24456},{"c":120.09,"h":120.36,"l":120.0548,"n":927,"o":120.36,"t":"2026-09-28T14:30:00Z","v":50994,"vw":120.200133},{"c":119.76,"h":120.0999,"l":119.74,"n":994,"o":120.0999,"t":"2026-09-28T14:45:00Z","v":51735,"vw":119.907352},{"c":119.605,"h":119.815,"l":119.58,"n":881,"o":119.765,"t":"2026-09-28T15:00:00Z","v":49173,"vw":119.718734},{"c":119.52,"h":119.66,"l":119.49,"n":969,"o":119.6252,"t":"2026-09-28T15:15:00Z","v":51802,"vw":119.570047},{"c":119.54,"h":119.6593,"l":119.53,"n":676,"o":119.565,"t":"2026-09-28T15:30:00Z","v":39885,"vw":119.587201},{"c":119.4401,"h":119.54,"l":119.408,"n":657,"o":119.54,"t":"2026-09-28T15:45:00Z","v":37647,"vw":119.460009},{"c":119.53,"h":119.53,"l":119.43,"n":679,"o":119.47,"t":"2026-09-28T16:00:00Z","v":43771,"vw":119.485407},{"c":120.13,"h":120.18,"l":119.51,"n":1316,"o":119.53,"t":"2026-09-28T16:15:00Z","v":102467,"vw":119.835856},{"c":119.72,"h":120.12,"l":119.62,"n":931,"o":120.12,"t":"2026-09-28T16:30:00Z","v":50863,"vw":119.825149},{"c":119.73,"h":119.8,"l":119.57,"n":798,"o":119.74,"t":"2026-09-28T16:45:00Z","v":62895,"vw":119.698357},{"c":120.055,"h":120.265,"l":119.71,"n":1268,"o":119.73,"t":"2026-09-28T17:00:00Z","v":129292,"vw":120.068352},{"c":119.85,"h":120.08,"l":119.83,"n":806,"o":120,"t":"2026-09-28T17:15:00Z","v":59586,"vw":119.941041},{"c":119.905,"h":119.905,"l":119.75,"n":663,"o":119.8899,"t":"2026-09-28T17:30:00Z","v":41183,"vw":119.845368},{"c":119.91,"h":119.92,"l":119.84,"n":2412,"o":119.91,"t":"2026-09-28T17:45:00Z","v":32415,"vw":119.891907},{"c":119.98,"h":119.98,"l":119.865,"n":479,"o":119.9391,"t":"2026-09-28T18:00:00Z","v":24104,"vw":119.916787},{"c":119.94,"h":119.9882,"l":119.89,"n":504,"o":119.971,"t":"2026-09-28T18:15:00Z","v":32740,"vw":119.93467},{"c":119.9,"h":119.92,"l":119.85,"n":669,"o":119.92,"t":"2026-09-28T18:30:00Z","v":58146,"vw":119.897283},{"c":119.825,"h":119.92,"l":119.78,"n":983,"o":119.9,"t":"2026-09-28T18:45:00Z","v":78118,"vw":119.848819},{"c":119.6,"h":119.8017,"l":119.59,"n":864,"o":119.8017,"t":"2026-09-28T19:00:00Z","v":75121,"vw":119.693107},{"c":119.69,"h":119.73,"l":119.575,"n":900,"o":119.6,"t":"2026-09-28T19:15:00Z","v":64384,"vw":119.655369},{"c":119.685,"h":119.7699,"l":119.65,"n":891,"o":119.71,"t":"2026-09-28T19:30:00Z","v":126373,"vw":119.687963},{"c":119.55,"h":119.695,"l":119.465,"n":1214,"o":119.68,"t":"2026-09-28T19:45:00Z","v":69131,"vw":119.576738},{"c":119.55,"h":119.55,"l":119.55,"n":11,"o":119.55,"t":"2026-09-28T20:00:00Z","v":5729,"vw":119.55},{"c":119.4751,"h":121.8,"l":119.4751,"n":2,"o":121.8,"t":"2026-09-28T20:30:00Z","v":932,"vw":119.789411},{"c":121.8,"h":121.8,"l":121.8,"n":1,"o":121.8,"t":"2026-09-28T21:15:00Z","v":100,"vw":121.8},{"c":119.85,"h":119.85,"l":119.85,"n":1,"o":119.85,"t":"2026-09-29T11:15:00Z","v":100,"vw":119.85},{"c":120,"h":120.01,"l":120,"n":14,"o":120.01,"t":"2026-09-29T11:45:00Z","v":905,"vw":120.008052},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-09-29T12:00:00Z","v":624,"vw":120},{"c":119.44,"h":119.59,"l":119.03,"n":1830,"o":119.36,"t":"2026-09-29T13:30:00Z","v":158256,"vw":119.357394},{"c":119.24,"h":119.5199,"l":119.24,"n":892,"o":119.49,"t":"2026-09-29T13:45:00Z","v":50011,"vw":119.385709},{"c":119.41,"h":119.48,"l":119.2,"n":1597,"o":119.28,"t":"2026-09-29T14:00:00Z","v":123165,"vw":119.320073},{"c":119.1,"h":119.46,"l":119.0797,"n":754,"o":119.44,"t":"2026-09-29T14:15:00Z","v":49361,"vw":119.259015},{"c":118.95,"h":119.16,"l":118.88,"n":1236,"o":119.12,"t":"2026-09-29T14:30:00Z","v":84397,"vw":118.997629},{"c":118.91,"h":119.01,"l":118.87,"n":868,"o":118.96,"t":"2026-09-29T14:45:00Z","v":58741,"vw":118.952121},{"c":118.71,"h":118.91,"l":118.67,"n":753,"o":118.91,"t":"2026-09-29T15:00:00Z","v":72084,"vw":118.742262},{"c":118.71,"h":118.75,"l":118.6224,"n":822,"o":118.7001,"t":"2026-09-29T15:15:00Z","v":45071,"vw":118.69098},{"c":118.7,"h":118.77,"l":118.61,"n":793,"o":118.71,"t":"2026-09-29T15:30:00Z","v":69560,"vw":118.697588},{"c":118.57,"h":118.78,"l":118.55,"n":943,"o":118.695,"t":"2026-09-29T15:45:00Z","v":108014,"vw":118.660682},{"c":118.6,"h":118.66,"l":118.52,"n":582,"o":118.59,"t":"2026-09-29T16:00:00Z","v":32985,"vw":118.577883},{"c":118.59,"h":118.64,"l":118.53,"n":565,"o":118.6,"t":"2026-09-29T16:15:00Z","v":33177,"vw":118.588102},{"c":118.51,"h":118.6299,"l":118.51,"n":545,"o":118.5901,"t":"2026-09-29T16:30:00Z","v":23971,"vw":118.544505},{"c":118.4487,"h":118.51,"l":118.39,"n":796,"o":118.51,"t":"2026-09-29T16:45:00Z","v":55607,"vw":118.463935},{"c":118.4,"h":118.4291,"l":118.31,"n":606,"o":118.4291,"t":"2026-09-29T17:00:00Z","v":52923,"vw":118.384649},{"c":118.36,"h":118.41,"l":118.3195,"n":558,"o":118.41,"t":"2026-09-29T17:15:00Z","v":38378,"vw":118.356953},{"c":118.445,"h":118.445,"l":118.34,"n":728,"o":118.34,"t":"2026-09-29T17:30:00Z","v":47195,"vw":118.402519},{"c":118.3862,"h":118.5,"l":118.37,"n":1872,"o":118.4699,"t":"2026-09-29T17:45:00Z","v":121371,"vw":118.465565},{"c":118.52,"h":118.67,"l":118.395,"n":1039,"o":118.4,"t":"2026-09-29T18:00:00Z","v":86582,"vw":118.526256},{"c":118.548,"h":118.68,"l":118.5123,"n":617,"o":118.5123,"t":"2026-09-29T18:15:00Z","v":49639,"vw":118.586894},{"c":118.67,"h":118.775,"l":118.49,"n":597,"o":118.53,"t":"2026-09-29T18:30:00Z","v":54665,"vw":118.611001},{"c":118.64,"h":118.68,"l":118.52,"n":489,"o":118.67,"t":"2026-09-29T18:45:00Z","v":64881,"vw":118.580497},{"c":118.66,"h":118.69,"l":118.58,"n":739,"o":118.66,"t":"2026-09-29T19:00:00Z","v":67494,"vw":118.636362},{"c":118.65,"h":118.74,"l":118.62,"n":586,"o":118.6501,"t":"2026-09-29T19:15:00Z","v":43021,"vw":118.674322},{"c":118.699,"h":118.76,"l":118.65,"n":773,"o":118.69,"t":"2026-09-29T19:30:00Z","v":49419,"vw":118.709511},{"c":118.8,"h":118.81,"l":118.64,"n":1166,"o":118.7,"t":"2026-09-29T19:45:00Z","v":96356,"vw":118.737576},{"c":118.78,"h":118.78,"l":118.78,"n":12,"o":118.78,"t":"2026-09-29T20:00:00Z","v":8004,"vw":118.78},{"c":118.91,"h":118.91,"l":118.91,"n":4,"o":118.91,"t":"2026-09-29T22:15:00Z","v":500,"vw":118.91},{"c":119.41,"h":119.41,"l":119.41,"n":3,"o":119.41,"t":"2026-09-29T23:45:00Z","v":128,"vw":119.41},{"c":119,"h":119,"l":119,"n":1,"o":119,"t":"2026-09-30T11:00:00Z","v":182,"vw":119},{"c":119.3,"h":119.59,"l":119.3,"n":6,"o":119.59,"t":"2026-09-30T12:30:00Z","v":300,"vw":119.445},{"c":119.9999,"h":119.9999,"l":119.9999,"n":2,"o":119.9999,"t":"2026-09-30T13:00:00Z","v":201,"vw":119.9999},{"c":118.88,"h":119.3149,"l":118.78,"n":1551,"o":119.27,"t":"2026-09-30T13:30:00Z","v":84139,"vw":119.088677},{"c":118.615,"h":118.98,"l":118.6,"n":748,"o":118.87,"t":"2026-09-30T13:45:00Z","v":38595,"vw":118.832945},{"c":118.9,"h":118.95,"l":118.56,"n":748,"o":118.63,"t":"2026-09-30T14:00:00Z","v":39160,"vw":118.821876},{"c":118.55,"h":118.99,"l":118.52,"n":712,"o":118.91,"t":"2026-09-30T14:15:00Z","v":42235,"vw":118.722619},{"c":118.488,"h":118.63,"l":118.45,"n":751,"o":118.547,"t":"2026-09-30T14:30:00Z","v":34595,"vw":118.54501},{"c":118.65,"h":118.7,"l":118.48,"n":767,"o":118.4999,"t":"2026-09-30T14:45:00Z","v":64563,"vw":118.619727},{"c":118.5789,"h":118.69,"l":118.56,"n":661,"o":118.63,"t":"2026-09-30T15:00:00Z","v":33328,"vw":118.624083},{"c":118.525,"h":118.7,"l":118.39,"n":702,"o":118.59,"t":"2026-09-30T15:15:00Z","v":52807,"vw":118.583629},{"c":118.3,"h":118.55,"l":118.29,"n":778,"o":118.535,"t":"2026-09-30T15:30:00Z","v":82517,"vw":118.427436},{"c":118.37,"h":118.43,"l":118.26,"n":512,"o":118.3,"t":"2026-09-30T15:45:00Z","v":41086,"vw":118.33205},{"c":118.45,"h":118.51,"l":118.35,"n":739,"o":118.37,"t":"2026-09-30T16:00:00Z","v":68077,"vw":118.440662},{"c":118.4401,"h":118.47,"l":118.4,"n":574,"o":118.45,"t":"2026-09-30T16:15:00Z","v":42294,"vw":118.442296},{"c":118.46,"h":118.4685,"l":118.375,"n":599,"o":118.44,"t":"2026-09-30T16:30:00Z","v":37062,"vw":118.421998},{"c":118.37,"h":118.45,"l":118.34,"n":467,"o":118.45,"t":"2026-09-30T16:45:00Z","v":78165,"vw":118.383866},{"c":118.3,"h":118.375,"l":118.3,"n":608,"o":118.37,"t":"2026-09-30T17:00:00Z","v":36464,"vw":118.341498},{"c":118.2,"h":118.3,"l":118.08,"n":735,"o":118.3,"t":"2026-09-30T17:15:00Z","v":49503,"vw":118.188499},{"c":118.23,"h":118.24,"l":118.11,"n":659,"o":118.2,"t":"2026-09-30T17:30:00Z","v":42950,"vw":118.189834},{"c":118.23,"h":118.24,"l":118.14,"n":2015,"o":118.22,"t":"2026-09-30T17:45:00Z","v":86464,"vw":118.199992},{"c":118.16,"h":118.25,"l":118.15,"n":576,"o":118.23,"t":"2026-09-30T18:00:00Z","v":111635,"vw":118.177642},{"c":118.0896,"h":118.19,"l":118.02,"n":619,"o":118.155,"t":"2026-09-30T18:15:00Z","v":54144,"vw":118.118747},{"c":118.08,"h":118.13,"l":118.03,"n":707,"o":118.1,"t":"2026-09-30T18:30:00Z","v":63472,"vw":118.073208},{"c":118.025,"h":118.085,"l":117.9691,"n":1143,"o":118.085,"t":"2026-09-30T18:45:00Z","v":64252,"vw":118.000275},{"c":118.05,"h":118.0699,"l":117.985,"n":708,"o":118.045,"t":"2026-09-30T19:00:00Z","v":54611,"vw":118.019578},{"c":117.98,"h":118.09,"l":117.95,"n":981,"o":118.04,"t":"2026-09-30T19:15:00Z","v":103330,"vw":118.016171},{"c":118.06,"h":118.1279,"l":117.94,"n":1085,"o":117.97,"t":"2026-09-30T19:30:00Z","v":105309,"vw":118.018542},{"c":117.8,"h":118.0878,"l":117.8,"n":1555,"o":118.07,"t":"2026-09-30T19:45:00Z","v":103324,"vw":117.948614},{"c":118.8339,"h":118.8339,"l":117.77,"n":20,"o":117.77,"t":"2026-09-30T20:00:00Z","v":8629,"vw":117.813582},{"c":118.31,"h":118.31,"l":118.31,"n":1,"o":118.31,"t":"2026-09-30T20:45:00Z","v":100,"vw":118.31},{"c":117.9703,"h":117.9703,"l":117.9703,"n":1,"o":117.9703,"t":"2026-09-30T21:00:00Z","v":400,"vw":117.9703},{"c":118.1,"h":118.1,"l":118.1,"n":3,"o":118.1,"t":"2026-10-01T12:00:00Z","v":151,"vw":118.1},{"c":117.59,"h":117.72,"l":117.59,"n":16,"o":117.72,"t":"2026-10-01T13:15:00Z","v":2883,"vw":117.608849},{"c":117.215,"h":117.91,"l":117.165,"n":2109,"o":117.545,"t":"2026-10-01T13:30:00Z","v":139451,"vw":117.544994},{"c":117.35,"h":117.595,"l":117.23,"n":887,"o":117.29,"t":"2026-10-01T13:45:00Z","v":54395,"vw":117.371377},{"c":117.3,"h":117.38,"l":116.98,"n":1359,"o":117.37,"t":"2026-10-01T14:00:00Z","v":91912,"vw":117.198691},{"c":117.38,"h":117.5428,"l":117.35,"n":646,"o":117.39,"t":"2026-10-01T14:15:00Z","v":35915,"vw":117.441925},{"c":117.57,"h":117.64,"l":117.33,"n":1071,"o":117.39,"t":"2026-10-01T14:30:00Z","v":119096,"vw":117.536928},{"c":117.56,"h":117.7,"l":117.41,"n":970,"o":117.56,"t":"2026-10-01T14:45:00Z","v":50530,"vw":117.546487},{"c":117.565,"h":117.5886,"l":117.33,"n":837,"o":117.55,"t":"2026-10-01T15:00:00Z","v":54225,"vw":117.46983},{"c":117.53,"h":117.7,"l":117.52,"n":831,"o":117.5394,"t":"2026-10-01T15:15:00Z","v":89530,"vw":117.618536},{"c":117.75,"h":117.8399,"l":117.388,"n":709,"o":117.51,"t":"2026-10-01T15:30:00Z","v":45871,"vw":117.597477},{"c":118.02,"h":118.08,"l":117.7115,"n":732,"o":117.74,"t":"2026-10-01T15:45:00Z","v":63810,"vw":117.857587},{"c":118.21,"h":118.32,"l":118.0218,"n":553,"o":118.0218,"t":"2026-10-01T16:00:00Z","v":54385,"vw":118.223728},{"c":118.5001,"h":118.53,"l":118.19,"n":562,"o":118.23,"t":"2026-10-01T16:15:00Z","v":40384,"vw":118.422714},{"c":118.71,"h":118.77,"l":118.56,"n":497,"o":118.56,"t":"2026-10-01T16:30:00Z","v":35385,"vw":118.657495},{"c":118.63,"h":118.765,"l":118.55,"n":645,"o":118.7,"t":"2026-10-01T16:45:00Z","v":40513,"vw":118.679502},{"c":118.69,"h":118.79,"l":118.58,"n":679,"o":118.63,"t":"2026-10-01T17:00:00Z","v":175524,"vw":118.682869},{"c":118.82,"h":118.96,"l":118.6499,"n":879,"o":118.69,"t":"2026-10-01T17:15:00Z","v":83706,"vw":118.775271},{"c":118.9918,"h":119.09,"l":118.84,"n":1053,"o":118.84,"t":"2026-10-01T17:30:00Z","v":59305,"vw":118.959199},{"c":118.83,"h":119.04,"l":118.8,"n":2533,"o":119,"t":"2026-10-01T17:45:00Z","v":67606,"vw":118.88649},{"c":118.795,"h":118.85,"l":118.6,"n":787,"o":118.85,"t":"2026-10-01T18:00:00Z","v":129839,"vw":118.66309},{"c":118.91,"h":118.98,"l":118.79,"n":731,"o":118.795,"t":"2026-10-01T18:15:00Z","v":50518,"vw":118.883734},{"c":118.94,"h":119.1,"l":118.8301,"n":634,"o":118.9,"t":"2026-10-01T18:30:00Z","v":45989,"vw":118.969346},{"c":118.92,"h":118.92,"l":118.81,"n":653,"o":118.905,"t":"2026-10-01T18:45:00Z","v":69913,"vw":118.848405},{"c":118.92,"h":118.925,"l":118.8,"n":691,"o":118.92,"t":"2026-10-01T19:00:00Z","v":48998,"vw":118.859708},{"c":119.06,"h":119.08,"l":118.9,"n":835,"o":118.925,"t":"2026-10-01T19:15:00Z","v":118976,"vw":119.021399},{"c":118.91,"h":119.11,"l":118.89,"n":1818,"o":119.07,"t":"2026-10-01T19:30:00Z","v":217391,"vw":118.969817},{"c":119.06,"h":119.18,"l":118.9,"n":1675,"o":118.91,"t":"2026-10-01T19:45:00Z","v":170733,"vw":119.057582},{"c":119.1,"h":119.1,"l":119.1,"n":14,"o":119.1,"t":"2026-10-01T20:00:00Z","v":3203,"vw":119.1},{"c":119.25,"h":119.25,"l":119.25,"n":1,"o":119.25,"t":"2026-10-01T20:30:00Z","v":105,"vw":119.25},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-10-01T20:45:00Z","v":662,"vw":120},{"c":119.36,"h":119.36,"l":119.36,"n":10,"o":119.36,"t":"2026-10-01T21:30:00Z","v":300,"vw":119.36},{"c":119.28,"h":119.28,"l":119.28,"n":2,"o":119.28,"t":"2026-10-02T11:15:00Z","v":306,"vw":119.28},{"c":119.77,"h":119.77,"l":119.77,"n":15,"o":119.77,"t":"2026-10-02T12:15:00Z","v":1450,"vw":119.77},{"c":119.9289,"h":119.9289,"l":119.9289,"n":1,"o":119.9289,"t":"2026-10-02T12:30:00Z","v":260,"vw":119.9289},{"c":119.9234,"h":119.9234,"l":119.9234,"n":2,"o":119.9234,"t":"2026-10-02T12:45:00Z","v":182,"vw":119.9234},{"c":119.99,"h":119.99,"l":119.99,"n":2,"o":119.99,"t":"2026-10-02T13:00:00Z","v":200,"vw":119.99},{"c":120,"h":120,"l":119.92,"n":4,"o":119.92,"t":"2026-10-02T13:15:00Z","v":372,"vw":119.975},{"c":120,"h":120.2577,"l":119.86,"n":1813,"o":119.86,"t":"2026-10-02T13:30:00Z","v":131401,"vw":120.019744},{"c":120.06,"h":120.38,"l":119.97,"n":1082,"o":120.04,"t":"2026-10-02T13:45:00Z","v":62294,"vw":120.122165},{"c":120.09,"h":120.2601,"l":119.89,"n":891,"o":119.98,"t":"2026-10-02T14:00:00Z","v":52931,"vw":120.122645},{"c":120.34,"h":120.34,"l":120.08,"n":887,"o":120.11,"t":"2026-10-02T14:15:00Z","v":44006,"vw":120.224622},{"c":120.42,"h":120.44,"l":120.12,"n":1088,"o":120.2646,"t":"2026-10-02T14:30:00Z","v":68503,"vw":120.29796},{"c":120.365,"h":120.55,"l":120.34,"n":862,"o":120.4,"t":"2026-10-02T14:45:00Z","v":95178,"vw":120.500084},{"c":119.92,"h":120.38,"l":119.84,"n":809,"o":120.36,"t":"2026-10-02T15:00:00Z","v":50610,"vw":120.041179},{"c":120.02,"h":120.024,"l":119.7,"n":877,"o":119.92,"t":"2026-10-02T15:15:00Z","v":52090,"vw":119.847155},{"c":120.08,"h":120.17,"l":119.94,"n":1008,"o":120,"t":"2026-10-02T15:30:00Z","v":70703,"vw":120.094974},{"c":120.09,"h":120.1899,"l":120.05,"n":626,"o":120.07,"t":"2026-10-02T15:45:00Z","v":34312,"vw":120.116154},{"c":119.99,"h":120.125,"l":119.91,"n":683,"o":120.11,"t":"2026-10-02T16:00:00Z","v":36837,"vw":119.990643},{"c":119.9,"h":120.03,"l":119.84,"n":535,"o":120,"t":"2026-10-02T16:15:00Z","v":21945,"vw":119.948168},{"c":119.96,"h":119.97,"l":119.84,"n":494,"o":119.94,"t":"2026-10-02T16:30:00Z","v":21788,"vw":119.917404},{"c":120.08,"h":120.1,"l":119.9449,"n":469,"o":119.975,"t":"2026-10-02T16:45:00Z","v":21920,"vw":120.030629},{"c":120.12,"h":120.23,"l":120.1,"n":511,"o":120.1,"t":"2026-10-02T17:00:00Z","v":22324,"vw":120.178323},{"c":119.99,"h":120.18,"l":119.975,"n":528,"o":120.135,"t":"2026-10-02T17:15:00Z","v":126512,"vw":120.02871},{"c":120.16,"h":120.175,"l":119.9999,"n":689,"o":120,"t":"2026-10-02T17:30:00Z","v":91843,"vw":120.10574},{"c":120.14,"h":120.2,"l":120.06,"n":2387,"o":120.1578,"t":"2026-10-02T17:45:00Z","v":83951,"vw":120.161394},{"c":120.12,"h":120.175,"l":120.0711,"n":615,"o":120.15,"t":"2026-10-02T18:00:00Z","v":31627,"vw":120.10459},{"c":119.98,"h":120.12,"l":119.93,"n":652,"o":120.12,"t":"2026-10-02T18:15:00Z","v":56252,"vw":119.986423},{"c":120.07,"h":120.07,"l":119.96,"n":694,"o":119.98,"t":"2026-10-02T18:30:00Z","v":36416,"vw":120.004871},{"c":120.16,"h":120.16,"l":120.085,"n":752,"o":120.11,"t":"2026-10-02T18:45:00Z","v":56133,"vw":120.10656},{"c":120.1599,"h":120.19,"l":120.07,"n":934,"o":120.16,"t":"2026-10-02T19:00:00Z","v":76714,"vw":120.137186},{"c":120.08,"h":120.17,"l":120.07,"n":1178,"o":120.15,"t":"2026-10-02T19:15:00Z","v":109729,"vw":120.123052},{"c":120.125,"h":120.18,"l":120.08,"n":730,"o":120.1,"t":"2026-10-02T19:30:00Z","v":48182,"vw":120.115266},{"c":120.02,"h":120.19,"l":119.9,"n":1099,"o":120.17,"t":"2026-10-02T19:45:00Z","v":68200,"vw":120.057588},{"c":120.03,"h":120.03,"l":120.03,"n":10,"o":120.03,"t":"2026-10-02T20:00:00Z","v":1963,"vw":120.03},{"c":120.03,"h":120.08,"l":120.03,"n":27,"o":120.08,"t":"2026-10-02T22:15:00Z","v":989,"vw":120.051273},{"c":120.03,"h":120.05,"l":120.03,"n":30,"o":120.05,"t":"2026-10-05T11:00:00Z","v":1104,"vw":120.045},{"c":120.02,"h":120.02,"l":120.02,"n":2,"o":120.02,"t":"2026-10-05T11:15:00Z","v":4000,"vw":120.02},{"c":119.45,"h":120.18,"l":119.41,"n":2581,"o":120.1,"t":"2026-10-05T13:30:00Z","v":136636,"vw":119.811133},{"c":119.63,"h":119.67,"l":119.285,"n":1288,"o":119.47,"t":"2026-10-05T13:45:00Z","v":64717,"vw":119.447978},{"c":120.29,"h":120.36,"l":119.59,"n":1605,"o":119.62,"t":"2026-10-05T14:00:00Z","v":101228,"vw":120.032756},{"c":120.445,"h":120.6337,"l":120.33,"n":1005,"o":120.33,"t":"2026-10-05T14:15:00Z","v":66864,"vw":120.478081},{"c":120.325,"h":120.45,"l":120.1749,"n":1005,"o":120.44,"t":"2026-10-05T14:30:00Z","v":54146,"vw":120.269856},{"c":120.4,"h":120.425,"l":120.2,"n":908,"o":120.32,"t":"2026-10-05T14:45:00Z","v":48402,"vw":120.296075},{"c":120.43,"h":120.46,"l":120.29,"n":882,"o":120.4,"t":"2026-10-05T15:00:00Z","v":62166,"vw":120.370445},{"c":120.54,"h":120.57,"l":120.38,"n":764,"o":120.42,"t":"2026-10-05T15:15:00Z","v":47669,"vw":120.463863},{"c":120.69,"h":120.7,"l":120.55,"n":812,"o":120.55,"t":"2026-10-05T15:30:00Z","v":40360,"vw":120.616709},{"c":120.795,"h":120.795,"l":120.632,"n":810,"o":120.67,"t":"2026-10-05T15:45:00Z","v":43786,"vw":120.703049},{"c":120.93,"h":120.94,"l":120.73,"n":529,"o":120.79,"t":"2026-10-05T16:00:00Z","v":26315,"vw":120.806437},{"c":120.9817,"h":121.01,"l":120.88,"n":676,"o":120.92,"t":"2026-10-05T16:15:00Z","v":40183,"vw":120.951648},{"c":121.13,"h":121.13,"l":120.99,"n":484,"o":120.995,"t":"2026-10-05T16:30:00Z","v":24765,"vw":121.038069},{"c":121.04,"h":121.135,"l":121.0113,"n":468,"o":121.13,"t":"2026-10-05T16:45:00Z","v":27040,"vw":121.086387},{"c":120.98,"h":121.03,"l":120.94,"n":404,"o":121.03,"t":"2026-10-05T17:00:00Z","v":36924,"vw":120.984334},{"c":120.95,"h":121.02,"l":120.92,"n":517,"o":120.98,"t":"2026-10-05T17:15:00Z","v":32110,"vw":120.973889},{"c":121.05,"h":121.06,"l":120.9029,"n":604,"o":120.94,"t":"2026-10-05T17:30:00Z","v":40770,"vw":120.967906},{"c":121.11,"h":121.12,"l":120.99,"n":2776,"o":121.05,"t":"2026-10-05T17:45:00Z","v":54891,"vw":121.062273},{"c":121.12,"h":121.19,"l":121.08,"n":585,"o":121.13,"t":"2026-10-05T18:00:00Z","v":34168,"vw":121.132613},{"c":121.105,"h":121.14,"l":121.07,"n":573,"o":121.13,"t":"2026-10-05T18:15:00Z","v":31043,"vw":121.113788},{"c":121.07,"h":121.13,"l":121.045,"n":604,"o":121.11,"t":"2026-10-05T18:30:00Z","v":32341,"vw":121.086485},{"c":121.05,"h":121.05,"l":120.95,"n":703,"o":121.05,"t":"2026-10-05T18:45:00Z","v":50250,"vw":120.98879},{"c":121.25,"h":121.25,"l":121.045,"n":993,"o":121.06,"t":"2026-10-05T19:00:00Z","v":73749,"vw":121.093493},{"c":121.07,"h":121.24,"l":121.055,"n":865,"o":121.225,"t":"2026-10-05T19:15:00Z","v":68864,"vw":121.152106},{"c":120.96,"h":121.07,"l":120.84,"n":1190,"o":121.07,"t":"2026-10-05T19:30:00Z","v":79659,"vw":120.951552},{"c":120.7,"h":120.94,"l":120.54,"n":1320,"o":120.93,"t":"2026-10-05T19:45:00Z","v":107853,"vw":120.660234},{"c":120.73,"h":120.73,"l":120.73,"n":14,"o":120.73,"t":"2026-10-05T20:00:00Z","v":5070,"vw":120.73},{"c":121.2881,"h":121.2881,"l":121.2881,"n":1,"o":121.2881,"t":"2026-10-05T23:15:00Z","v":280,"vw":121.2881},{"c":120.96,"h":120.96,"l":120.96,"n":4,"o":120.96,"t":"2026-10-06T11:45:00Z","v":107,"vw":120.96},{"c":121.2733,"h":121.2733,"l":121.2733,"n":1,"o":121.2733,"t":"2026-10-06T12:00:00Z","v":300,"vw":121.2733},{"c":121,"h":121,"l":121,"n":1,"o":121,"t":"2026-10-06T12:15:00Z","v":200,"vw":121},{"c":120.82,"h":120.82,"l":120.82,"n":2,"o":120.82,"t":"2026-10-06T13:00:00Z","v":252,"vw":120.82},{"c":120.465,"h":121.055,"l":120.395,"n":1600,"o":120.99,"t":"2026-10-06T13:30:00Z","v":99592,"vw":120.751943},{"c":120.59,"h":120.59,"l":120.35,"n":1064,"o":120.4796,"t":"2026-10-06T13:45:00Z","v":107135,"vw":120.436441},{"c":120.85,"h":120.97,"l":120.56,"n":1089,"o":120.56,"t":"2026-10-06T14:00:00Z","v":74154,"vw":120.865551},{"c":120.6797,"h":120.88,"l":120.59,"n":1078,"o":120.84,"t":"2026-10-06T14:15:00Z","v":65781,"vw":120.735854},{"c":120.78,"h":120.915,"l":120.64,"n":692,"o":120.66,"t":"2026-10-06T14:30:00Z","v":38170,"vw":120.782444},{"c":120.85,"h":120.94,"l":120.73,"n":726,"o":120.76,"t":"2026-10-06T14:45:00Z","v":35264,"vw":120.852098},{"c":121.05,"h":121.05,"l":120.85,"n":868,"o":120.86,"t":"2026-10-06T15:00:00Z","v":56768,"vw":120.912235},{"c":121.13,"h":121.16,"l":120.99,"n":725,"o":121.06,"t":"2026-10-06T15:15:00Z","v":51965,"vw":121.045652},{"c":121.14,"h":121.14,"l":121.03,"n":624,"o":121.13,"t":"2026-10-06T15:30:00Z","v":50807,"vw":121.103602},{"c":120.97,"h":121.115,"l":120.95,"n":540,"o":121.08,"t":"2026-10-06T15:45:00Z","v":24085,"vw":121.020469},{"c":120.87,"h":120.97,"l":120.75,"n":730,"o":120.97,"t":"2026-10-06T16:00:00Z","v":59736,"vw":120.859613},{"c":120.78,"h":120.86,"l":120.76,"n":588,"o":120.855,"t":"2026-10-06T16:15:00Z","v":35669,"vw":120.813291},{"c":120.82,"h":120.845,"l":120.74,"n":562,"o":120.76,"t":"2026-10-06T16:30:00Z","v":34698,"vw":120.791366},{"c":120.715,"h":120.81,"l":120.69,"n":455,"o":120.81,"t":"2026-10-06T16:45:00Z","v":25416,"vw":120.728056},{"c":120.655,"h":120.72,"l":120.64,"n":496,"o":120.71,"t":"2026-10-06T17:00:00Z","v":32417,"vw":120.682649},{"c":120.55,"h":120.6599,"l":120.51,"n":601,"o":120.65,"t":"2026-10-06T17:15:00Z","v":29516,"vw":120.585456},{"c":120.52,"h":120.59,"l":120.49,"n":560,"o":120.53,"t":"2026-10-06T17:30:00Z","v":53682,"vw":120.52109},{"c":120.525,"h":120.56,"l":120.47,"n":2259,"o":120.505,"t":"2026-10-06T17:45:00Z","v":29074,"vw":120.518763},{"c":120.48,"h":120.56,"l":120.45,"n":522,"o":120.525,"t":"2026-10-06T18:00:00Z","v":36846,"vw":120.505372},{"c":120.375,"h":120.5014,"l":120.36,"n":784,"o":120.4801,"t":"2026-10-06T18:15:00Z","v":68934,"vw":120.422566},{"c":120.41,"h":120.4319,"l":120.35,"n":688,"o":120.36,"t":"2026-10-06T18:30:00Z","v":80279,"vw":120.383442},{"c":120.525,"h":120.53,"l":120.42,"n":552,"o":120.4299,"t":"2026-10-06T18:45:00Z","v":106578,"vw":120.454974},{"c":120.525,"h":120.58,"l":120.48,"n":704,"o":120.52,"t":"2026-10-06T19:00:00Z","v":47122,"vw":120.538022},{"c":120.39,"h":120.5599,"l":120.38,"n":779,"o":120.51,"t":"2026-10-06T19:15:00Z","v":65217,"vw":120.466662},{"c":120.34,"h":120.45,"l":120.34,"n":799,"o":120.41,"t":"2026-10-06T19:30:00Z","v":59692,"vw":120.39623},{"c":120.47,"h":120.5,"l":120.325,"n":1059,"o":120.33,"t":"2026-10-06T19:45:00Z","v":62464,"vw":120.417995},{"c":120.47,"h":120.47,"l":120.47,"n":13,"o":120.47,"t":"2026-10-06T20:00:00Z","v":3050,"vw":120.47},{"c":120.62,"h":120.62,"l":120.62,"n":4,"o":120.62,"t":"2026-10-06T20:30:00Z","v":226,"vw":120.62},{"c":120.75,"h":120.75,"l":120.75,"n":1,"o":120.75,"t":"2026-10-06T21:15:00Z","v":110,"vw":120.75},{"c":120.6,"h":120.6,"l":120.6,"n":2,"o":120.6,"t":"2026-10-06T22:30:00Z","v":230,"vw":120.6},{"c":120.25,"h":120.25,"l":120.25,"n":8,"o":120.25,"t":"2026-10-07T09:45:00Z","v":401,"vw":120.25},{"c":120.25,"h":120.25,"l":120.25,"n":5,"o":120.25,"t":"2026-10-07T10:45:00Z","v":388,"vw":120.25},{"c":120.54,"h":120.54,"l":120.54,"n":4,"o":120.54,"t":"2026-10-07T11:00:00Z","v":2004,"vw":120.54},{"c":120.3,"h":120.3,"l":120.3,"n":1,"o":120.3,"t":"2026-10-07T12:30:00Z","v":221,"vw":120.3},{"c":119.67,"h":120.3,"l":119.39,"n":32,"o":120.3,"t":"2026-10-07T13:15:00Z","v":13837,"vw":119.419443},{"c":119.49,"h":119.815,"l":119.39,"n":1332,"o":119.7,"t":"2026-10-07T13:30:00Z","v":67363,"vw":119.637013},{"c":119.36,"h":119.55,"l":119.32,"n":1019,"o":119.51,"t":"2026-10-07T13:45:00Z","v":56965,"vw":119.425728},{"c":119.1249,"h":119.43,"l":119.11,"n":1150,"o":119.4,"t":"2026-10-07T14:00:00Z","v":58578,"vw":119.259155},{"c":119.13,"h":119.285,"l":119.09,"n":984,"o":119.14,"t":"2026-10-07T14:15:00Z","v":64522,"vw":119.207684},{"c":118.88,"h":119.16,"l":118.87,"n":1057,"o":119.11,"t":"2026-10-07T14:30:00Z","v":50011,"vw":119.032213},{"c":118.77,"h":118.9251,"l":118.74,"n":837,"o":118.88,"t":"2026-10-07T14:45:00Z","v":41464,"vw":118.816541},{"c":118.8628,"h":118.95,"l":118.65,"n":1280,"o":118.765,"t":"2026-10-07T15:00:00Z","v":135462,"vw":118.730115},{"c":118.7,"h":118.85,"l":118.59,"n":678,"o":118.84,"t":"2026-10-07T15:15:00Z","v":40399,"vw":118.695438},{"c":118.74,"h":118.86,"l":118.6899,"n":932,"o":118.69,"t":"2026-10-07T15:30:00Z","v":72240,"vw":118.769049},{"c":118.84,"h":118.87,"l":118.67,"n":652,"o":118.725,"t":"2026-10-07T15:45:00Z","v":34584,"vw":118.75082},{"c":118.9101,"h":118.92,"l":118.75,"n":698,"o":118.83,"t":"2026-10-07T16:00:00Z","v":41642,"vw":118.837238},{"c":118.975,"h":119.01,"l":118.9141,"n":746,"o":118.92,"t":"2026-10-07T16:15:00Z","v":47229,"vw":118.972416},{"c":118.97,"h":119.01,"l":118.91,"n":680,"o":118.96,"t":"2026-10-07T16:30:00Z","v":44896,"vw":118.979097},{"c":118.99,"h":119.075,"l":118.92,"n":598,"o":118.98,"t":"2026-10-07T16:45:00Z","v":29414,"vw":118.974345},{"c":119.2655,"h":119.27,"l":118.96,"n":799,"o":118.98,"t":"2026-10-07T17:00:00Z","v":46905,"vw":119.13253},{"c":119.18,"h":119.3,"l":119.18,"n":530,"o":119.27,"t":"2026-10-07T17:15:00Z","v":28359,"vw":119.242515},{"c":119.13,"h":119.17,"l":119.084,"n":744,"o":119.17,"t":"2026-10-07T17:30:00Z","v":62556,"vw":119.134163},{"c":119.095,"h":119.18,"l":119.05,"n":1901,"o":119.125,"t":"2026-10-07T17:45:00Z","v":80140,"vw":119.082085},{"c":119.1,"h":119.23,"l":119.07,"n":648,"o":119.09,"t":"2026-10-07T18:00:00Z","v":88265,"vw":119.132356},{"c":119.155,"h":119.1901,"l":119.11,"n":700,"o":119.11,"t":"2026-10-07T18:15:00Z","v":67258,"vw":119.166291},{"c":119.22,"h":119.2299,"l":119.11,"n":682,"o":119.16,"t":"2026-10-07T18:30:00Z","v":52044,"vw":119.170286},{"c":119.26,"h":119.27,"l":119.17,"n":732,"o":119.225,"t":"2026-10-07T18:45:00Z","v":60769,"vw":119.209099},{"c":119.25,"h":119.32,"l":119.18,"n":717,"o":119.25,"t":"2026-10-07T19:00:00Z","v":55982,"vw":119.254791},{"c":119.29,"h":119.32,"l":119.19,"n":795,"o":119.25,"t":"2026-10-07T19:15:00Z","v":189764,"vw":119.219298},{"c":119.165,"h":119.315,"l":119.12,"n":870,"o":119.285,"t":"2026-10-07T19:30:00Z","v":77444,"vw":119.214403},{"c":119.13,"h":119.2,"l":119.04,"n":1117,"o":119.1586,"t":"2026-10-07T19:45:00Z","v":78389,"vw":119.102897},{"c":119.13,"h":119.13,"l":119.13,"n":15,"o":119.13,"t":"2026-10-07T20:00:00Z","v":1827,"vw":119.13},{"c":119.38,"h":119.38,"l":119.38,"n":1,"o":119.38,"t":"2026-10-07T20:30:00Z","v":200,"vw":119.38},{"c":119.38,"h":119.39,"l":119.38,"n":2,"o":119.39,"t":"2026-10-07T21:30:00Z","v":352,"vw":119.386818},{"c":119,"h":119,"l":119,"n":1,"o":119,"t":"2026-10-08T10:45:00Z","v":350,"vw":119},{"c":118.62,"h":118.62,"l":118.62,"n":1,"o":118.62,"t":"2026-10-08T11:00:00Z","v":200,"vw":118.62},{"c":119.17,"h":119.2408,"l":118.92,"n":1290,"o":118.92,"t":"2026-10-08T13:30:00Z","v":73267,"vw":119.045968},{"c":119.36,"h":119.49,"l":119.18,"n":1066,"o":119.23,"t":"2026-10-08T13:45:00Z","v":89318,"vw":119.366782},{"c":119.28,"h":119.5,"l":119.28,"n":1066,"o":119.37,"t":"2026-10-08T14:00:00Z","v":305365,"vw":119.465013},{"c":119.28,"h":119.43,"l":119.19,"n":554,"o":119.29,"t":"2026-10-08T14:15:00Z","v":31327,"vw":119.308333},{"c":119.19,"h":119.39,"l":119.13,"n":617,"o":119.26,"t":"2026-10-08T14:30:00Z","v":36840,"vw":119.282871},{"c":119.07,"h":119.22,"l":119.07,"n":565,"o":119.2076,"t":"2026-10-08T14:45:00Z","v":28770,"vw":119.149095},{"c":118.79,"h":119.08,"l":118.79,"n":613,"o":119.07,"t":"2026-10-08T15:00:00Z","v":34557,"vw":119.009657},{"c":118.88,"h":118.88,"l":118.7,"n":724,"o":118.78,"t":"2026-10-08T15:15:00Z","v":184452,"vw":118.76365},{"c":118.96,"h":118.96,"l":118.76,"n":591,"o":118.85,"t":"2026-10-08T15:30:00Z","v":43279,"vw":118.8929},{"c":119.13,"h":119.13,"l":118.98,"n":581,"o":118.98,"t":"2026-10-08T15:45:00Z","v":41213,"vw":119.04108},{"c":119.24,"h":119.245,"l":119.06,"n":499,"o":119.11,"t":"2026-10-08T16:00:00Z","v":33407,"vw":119.137084},{"c":119.35,"h":119.77,"l":119.24,"n":1312,"o":119.245,"t":"2026-10-08T16:15:00Z","v":112673,"vw":119.505493},{"c":119.31,"h":119.42,"l":119.2218,"n":496,"o":119.36,"t":"2026-10-08T16:30:00Z","v":42785,"vw":119.349624},{"c":119.74,"h":119.775,"l":119.26,"n":722,"o":119.3038,"t":"2026-10-08T16:45:00Z","v":61808,"vw":119.549823},{"c":119.88,"h":119.96,"l":119.51,"n":855,"o":119.73,"t":"2026-10-08T17:00:00Z","v":59082,"vw":119.704661},{"c":119.96,"h":120.1188,"l":119.84,"n":1026,"o":119.88,"t":"2026-10-08T17:15:00Z","v":179604,"vw":119.966516},{"c":120.24,"h":120.27,"l":119.91,"n":1132,"o":119.985,"t":"2026-10-08T17:30:00Z","v":99648,"vw":120.033748},{"c":120.14,"h":120.31,"l":120.06,"n":2122,"o":120.24,"t":"2026-10-08T17:45:00Z","v":73991,"vw":120.181984},{"c":120.2,"h":120.27,"l":120.06,"n":653,"o":120.11,"t":"2026-10-08T18:00:00Z","v":465686,"vw":120.261873},{"c":119.98,"h":120.23,"l":119.97,"n":688,"o":120.175,"t":"2026-10-08T18:15:00Z","v":44367,"vw":120.095519},{"c":119.85,"h":119.97,"l":119.83,"n":555,"o":119.96,"t":"2026-10-08T18:30:00Z","v":31956,"vw":119.900642},{"c":119.84,"h":119.91,"l":119.81,"n":670,"o":119.86,"t":"2026-10-08T18:45:00Z","v":43137,"vw":119.870601},{"c":120.05,"h":120.07,"l":119.835,"n":941,"o":119.84,"t":"2026-10-08T19:00:00Z","v":70140,"vw":119.979504},{"c":119.989,"h":120.13,"l":119.96,"n":998,"o":120.02,"t":"2026-10-08T19:15:00Z","v":76767,"vw":120.05287},{"c":119.94,"h":120.045,"l":119.93,"n":1374,"o":119.98,"t":"2026-10-08T19:30:00Z","v":96072,"vw":119.98473},{"c":120.1,"h":120.15,"l":119.93,"n":1495,"o":119.93,"t":"2026-10-08T19:45:00Z","v":118555,"vw":120.074011},{"c":120.13,"h":120.13,"l":120.13,"n":12,"o":120.13,"t":"2026-10-08T20:00:00Z","v":19497,"vw":120.13},{"c":120.95,"h":120.95,"l":120.95,"n":1,"o":120.95,"t":"2026-10-08T20:15:00Z","v":168,"vw":120.95},{"c":120.28,"h":120.28,"l":120.28,"n":2,"o":120.28,"t":"2026-10-08T22:00:00Z","v":168,"vw":120.28},{"c":119.07,"h":119.63,"l":119.07,"n":6,"o":119.63,"t":"2026-10-09T08:00:00Z","v":228,"vw":119.321121},{"c":120.95,"h":120.95,"l":120.95,"n":1,"o":120.95,"t":"2026-10-09T08:45:00Z","v":159,"vw":120.95},{"c":120.13,"h":120.13,"l":120.13,"n":1,"o":120.13,"t":"2026-10-09T11:15:00Z","v":130,"vw":120.13},{"c":120,"h":120,"l":120,"n":9,"o":120,"t":"2026-10-09T13:15:00Z","v":266,"vw":120},{"c":119.93,"h":120.1885,"l":119.76,"n":1841,"o":120.1,"t":"2026-10-09T13:30:00Z","v":168167,"vw":119.9601},{"c":119.975,"h":120.01,"l":119.65,"n":970,"o":119.92,"t":"2026-10-09T13:45:00Z","v":67383,"vw":119.809686},{"c":119.88,"h":120.11,"l":119.83,"n":834,"o":119.98,"t":"2026-10-09T14:00:00Z","v":71334,"vw":119.935917},{"c":119.88,"h":120,"l":119.8589,"n":889,"o":119.89,"t":"2026-10-09T14:15:00Z","v":50580,"vw":119.937502},{"c":119.86,"h":119.9,"l":119.76,"n":1151,"o":119.9,"t":"2026-10-09T14:30:00Z","v":46948,"vw":119.827657},{"c":119.9,"h":119.995,"l":119.83,"n":706,"o":119.86,"t":"2026-10-09T14:45:00Z","v":40680,"vw":119.894569},{"c":120.12,"h":120.12,"l":119.88,"n":602,"o":119.9032,"t":"2026-10-09T15:00:00Z","v":32526,"vw":119.958338},{"c":120.04,"h":120.14,"l":120.025,"n":525,"o":120.11,"t":"2026-10-09T15:15:00Z","v":23771,"vw":120.07669},{"c":119.81,"h":120.05,"l":119.81,"n":556,"o":120.03,"t":"2026-10-09T15:30:00Z","v":30797,"vw":119.916513},{"c":119.86,"h":119.87,"l":119.78,"n":395,"o":119.81,"t":"2026-10-09T15:45:00Z","v":25580,"vw":119.8394},{"c":119.8198,"h":119.86,"l":119.78,"n":632,"o":119.86,"t":"2026-10-09T16:00:00Z","v":47834,"vw":119.822383},{"c":119.7993,"h":119.86,"l":119.72,"n":556,"o":119.81,"t":"2026-10-09T16:15:00Z","v":30729,"vw":119.797423},{"c":119.84,"h":119.84,"l":119.77,"n":621,"o":119.8,"t":"2026-10-09T16:30:00Z","v":74504,"vw":119.816656},{"c":119.84,"h":119.87,"l":119.8101,"n":473,"o":119.83,"t":"2026-10-09T16:45:00Z","v":24025,"vw":119.842119},{"c":119.745,"h":119.89,"l":119.735,"n":505,"o":119.83,"t":"2026-10-09T17:00:00Z","v":27694,"vw":119.823295},{"c":119.7686,"h":119.81,"l":119.72,"n":541,"o":119.75,"t":"2026-10-09T17:15:00Z","v":43554,"vw":119.774679},{"c":119.86,"h":119.86,"l":119.7499,"n":598,"o":119.77,"t":"2026-10-09T17:30:00Z","v":32932,"vw":119.799497},{"c":119.99,"h":119.99,"l":119.83,"n":1629,"o":119.86,"t":"2026-10-09T17:45:00Z","v":32613,"vw":119.887667},{"c":119.95,"h":119.99,"l":119.92,"n":507,"o":119.98,"t":"2026-10-09T18:00:00Z","v":36003,"vw":119.953387},{"c":119.9137,"h":119.95,"l":119.91,"n":491,"o":119.94,"t":"2026-10-09T18:15:00Z","v":33335,"vw":119.922931},{"c":119.9399,"h":119.955,"l":119.895,"n":465,"o":119.935,"t":"2026-10-09T18:30:00Z","v":29283,"vw":119.925269},{"c":120.03,"h":120.07,"l":119.88,"n":909,"o":119.93,"t":"2026-10-09T18:45:00Z","v":100202,"vw":119.966165},{"c":119.925,"h":120.035,"l":119.92,"n":611,"o":120.03,"t":"2026-10-09T19:00:00Z","v":43495,"vw":119.977954},{"c":119.86,"h":119.9259,"l":119.85,"n":662,"o":119.9259,"t":"2026-10-09T19:15:00Z","v":53468,"vw":119.877218},{"c":119.75,"h":119.86,"l":119.75,"n":1035,"o":119.85,"t":"2026-10-09T19:30:00Z","v":95476,"vw":119.800022},{"c":119.6,"h":119.78,"l":119.6,"n":1248,"o":119.77,"t":"2026-10-09T19:45:00Z","v":102004,"vw":119.692592},{"c":119.64,"h":119.64,"l":119.64,"n":15,"o":119.64,"t":"2026-10-09T20:00:00Z","v":5651,"vw":119.64},{"c":120.38,"h":120.38,"l":120.38,"n":1,"o":120.38,"t":"2026-10-09T21:00:00Z","v":100,"vw":120.38},{"c":120.35,"h":120.35,"l":120.35,"n":1,"o":120.35,"t":"2026-10-12T08:15:00Z","v":112,"vw":120.35},{"c":120.05,"h":120.05,"l":120.05,"n":1,"o":120.05,"t":"2026-10-12T12:30:00Z","v":300,"vw":120.05},{"c":119.72,"h":119.72,"l":119.72,"n":3,"o":119.72,"t":"2026-10-12T13:15:00Z","v":202,"vw":119.72},{"c":119.98,"h":120.19,"l":119.72,"n":1900,"o":119.72,"t":"2026-10-12T13:30:00Z","v":126828,"vw":119.978449},{"c":119.88,"h":120.03,"l":119.82,"n":893,"o":120.01,"t":"2026-10-12T13:45:00Z","v":54451,"vw":119.919805},{"c":120.05,"h":120.11,"l":119.795,"n":657,"o":119.83,"t":"2026-10-12T14:00:00Z","v":48370,"vw":119.905277},{"c":119.93,"h":120.05,"l":119.88,"n":603,"o":120.026,"t":"2026-10-12T14:15:00Z","v":37206,"vw":119.948142},{"c":119.94,"h":120.02,"l":119.91,"n":734,"o":119.935,"t":"2026-10-12T14:30:00Z","v":46616,"vw":119.955827},{"c":120.05,"h":120.1293,"l":119.92,"n":691,"o":119.945,"t":"2026-10-12T14:45:00Z","v":49449,"vw":120.039296},{"c":120.0116,"h":120.07,"l":120.01,"n":475,"o":120.05,"t":"2026-10-12T15:00:00Z","v":19593,"vw":120.036353},{"c":120.14,"h":120.15,"l":120.004,"n":497,"o":120.01,"t":"2026-10-12T15:15:00Z","v":33681,"vw":120.07438},{"c":120.27,"h":120.32,"l":120.131,"n":452,"o":120.135,"t":"2026-10-12T15:30:00Z","v":33594,"vw":120.23714},{"c":120.27,"h":120.3,"l":120.19,"n":593,"o":120.265,"t":"2026-10-12T15:45:00Z","v":46960,"vw":120.250577},{"c":120.285,"h":120.31,"l":120.24,"n":371,"o":120.27,"t":"2026-10-12T16:00:00Z","v":26969,"vw":120.276961},{"c":120.2862,"h":120.34,"l":120.26,"n":396,"o":120.2756,"t":"2026-10-12T16:15:00Z","v":30440,"vw":120.295208},{"c":120.333,"h":120.36,"l":120.271,"n":349,"o":120.29,"t":"2026-10-12T16:30:00Z","v":34166,"vw":120.31117},{"c":120.2784,"h":120.3276,"l":120.24,"n":407,"o":120.3,"t":"2026-10-12T16:45:00Z","v":27966,"vw":120.290323},{"c":120.29,"h":120.32,"l":120.22,"n":503,"o":120.26,"t":"2026-10-12T17:00:00Z","v":24406,"vw":120.26849},{"c":120.25,"h":120.33,"l":120.23,"n":499,"o":120.285,"t":"2026-10-12T17:15:00Z","v":33394,"vw":120.269408},{"c":120.22,"h":120.265,"l":120.2,"n":433,"o":120.25,"t":"2026-10-12T17:30:00Z","v":23727,"vw":120.232538},{"c":120.29,"h":120.31,"l":120.2,"n":2433,"o":120.22,"t":"2026-10-12T17:45:00Z","v":33713,"vw":120.255274},{"c":120.215,"h":120.3299,"l":120.215,"n":404,"o":120.29,"t":"2026-10-12T18:00:00Z","v":19286,"vw":120.265359},{"c":120.22,"h":120.26,"l":120.2,"n":507,"o":120.22,"t":"2026-10-12T18:15:00Z","v":28307,"vw":120.225284},{"c":120.13,"h":120.2456,"l":120.12,"n":423,"o":120.24,"t":"2026-10-12T18:30:00Z","v":27685,"vw":120.174934},{"c":120.15,"h":120.16,"l":120.09,"n":600,"o":120.138,"t":"2026-10-12T18:45:00Z","v":51025,"vw":120.111652},{"c":120.12,"h":120.18,"l":120.105,"n":669,"o":120.15,"t":"2026-10-12T19:00:00Z","v":48655,"vw":120.150434},{"c":120.07,"h":120.1287,"l":120.06,"n":598,"o":120.12,"t":"2026-10-12T19:15:00Z","v":48159,"vw":120.098707},{"c":120.05,"h":120.105,"l":120.03,"n":726,"o":120.07,"t":"2026-10-12T19:30:00Z","v":56055,"vw":120.065659},{"c":119.92,"h":120.12,"l":119.895,"n":1188,"o":120.04,"t":"2026-10-12T19:45:00Z","v":111128,"vw":120.027013},{"c":119.94,"h":119.94,"l":119.94,"n":12,"o":119.94,"t":"2026-10-12T20:00:00Z","v":1972,"vw":119.94},{"c":119,"h":119,"l":119,"n":1,"o":119,"t":"2026-10-12T20:30:00Z","v":420,"vw":119},{"c":118.9984,"h":118.9984,"l":118.9984,"n":1,"o":118.9984,"t":"2026-10-12T23:15:00Z","v":183,"vw":118.9984},{"c":120.8499,"h":120.97,"l":120.32,"n":1567,"o":120.42,"t":"2026-10-13T13:30:00Z","v":174907,"vw":120.767554},{"c":119.99,"h":120.88,"l":119.99,"n":1017,"o":120.82,"t":"2026-10-13T13:45:00Z","v":92245,"vw":120.408045},{"c":119.97,"h":119.995,"l":119.82,"n":825,"o":119.97,"t":"2026-10-13T14:00:00Z","v":52091,"vw":119.915573},{"c":120.05,"h":120.08,"l":119.918,"n":582,"o":119.98,"t":"2026-10-13T14:15:00Z","v":28078,"vw":120.010006},{"c":119.995,"h":120.09,"l":119.9,"n":854,"o":120.0651,"t":"2026-10-13T14:30:00Z","v":49662,"vw":120.023359},{"c":119.98,"h":120.04,"l":119.96,"n":461,"o":120.02,"t":"2026-10-13T14:45:00Z","v":30483,"vw":120.008801},{"c":120.1,"h":120.18,"l":119.94,"n":388,"o":119.9624,"t":"2026-10-13T15:00:00Z","v":19641,"vw":120.08943},{"c":119.98,"h":120.1285,"l":119.98,"n":399,"o":120.09,"t":"2026-10-13T15:15:00Z","v":23433,"vw":120.038738},{"c":119.9199,"h":120.02,"l":119.9199,"n":452,"o":119.97,"t":"2026-10-13T15:30:00Z","v":34565,"vw":119.959992},{"c":119.91,"h":119.91,"l":119.8,"n":611,"o":119.9,"t":"2026-10-13T15:45:00Z","v":42645,"vw":119.857993},{"c":119.89,"h":119.9404,"l":119.8215,"n":456,"o":119.889,"t":"2026-10-13T16:00:00Z","v":25915,"vw":119.881226},{"c":119.88,"h":119.95,"l":119.8401,"n":343,"o":119.92,"t":"2026-10-13T16:15:00Z","v":18869,"vw":119.908903},{"c":120.0429,"h":120.0429,"l":119.86,"n":367,"o":119.8803,"t":"2026-10-13T16:30:00Z","v":24187,"vw":119.953701},{"c":120.0814,"h":120.13,"l":120,"n":391,"o":120.04,"t":"2026-10-13T16:45:00Z","v":26179,"vw":120.061845},{"c":120.1,"h":120.13,"l":119.9901,"n":419,"o":120.08,"t":"2026-10-13T17:00:00Z","v":21873,"vw":120.047835},{"c":120.145,"h":120.2,"l":120.095,"n":423,"o":120.1,"t":"2026-10-13T17:15:00Z","v":31530,"vw":120.146895},{"c":120.27,"h":120.275,"l":120.1497,"n":506,"o":120.15,"t":"2026-10-13T17:30:00Z","v":24320,"vw":120.223254},{"c":120.23,"h":120.275,"l":120.145,"n":1646,"o":120.27,"t":"2026-10-13T17:45:00Z","v":33495,"vw":120.214176},{"c":120.46,"h":120.58,"l":120.22,"n":523,"o":120.24,"t":"2026-10-13T18:00:00Z","v":49873,"vw":120.438662},{"c":120.515,"h":120.52,"l":120.44,"n":456,"o":120.45,"t":"2026-10-13T18:15:00Z","v":38553,"vw":120.479297},{"c":120.57,"h":120.58,"l":120.4501,"n":553,"o":120.53,"t":"2026-10-13T18:30:00Z","v":28463,"vw":120.522721},{"c":120.69,"h":120.69,"l":120.48,"n":597,"o":120.55,"t":"2026-10-13T18:45:00Z","v":62380,"vw":120.551796},{"c":120.6878,"h":120.71,"l":120.6376,"n":510,"o":120.6988,"t":"2026-10-13T19:00:00Z","v":43794,"vw":120.68012},{"c":120.63,"h":120.7,"l":120.62,"n":806,"o":120.675,"t":"2026-10-13T19:15:00Z","v":78653,"vw":120.656441},{"c":120.61,"h":120.66,"l":120.58,"n":798,"o":120.62,"t":"2026-10-13T19:30:00Z","v":60185,"vw":120.622123},{"c":120.61,"h":120.7319,"l":120.58,"n":884,"o":120.61,"t":"2026-10-13T19:45:00Z","v":80313,"vw":120.665694},{"c":120.61,"h":120.61,"l":120.61,"n":14,"o":120.61,"t":"2026-10-13T20:00:00Z","v":3299,"vw":120.61},{"c":121,"h":121,"l":121,"n":3,"o":121,"t":"2026-10-13T21:00:00Z","v":372,"vw":121},{"c":121.2852,"h":121.2852,"l":121.2852,"n":1,"o":121.2852,"t":"2026-10-13T21:15:00Z","v":116,"vw":121.2852},{"c":120.19,"h":120.19,"l":120.19,"n":1,"o":120.19,"t":"2026-10-14T12:30:00Z","v":229,"vw":120.19},{"c":119.43,"h":119.43,"l":119.43,"n":2,"o":119.43,"t":"2026-10-14T12:45:00Z","v":101,"vw":119.43},{"c":119.38,"h":120.09,"l":119.34,"n":1448,"o":119.72,"t":"2026-10-14T13:30:00Z","v":117760,"vw":119.708234},{"c":119,"h":119.399,"l":118.98,"n":1280,"o":119.37,"t":"2026-10-14T13:45:00Z","v":78352,"vw":119.229185},{"c":118.925,"h":119.02,"l":118.63,"n":1377,"o":118.96,"t":"2026-10-14T14:00:00Z","v":96483,"vw":118.847544},{"c":119.12,"h":119.16,"l":118.845,"n":769,"o":118.925,"t":"2026-10-14T14:15:00Z","v":46295,"vw":119.004551},{"c":119.32,"h":119.38,"l":119.105,"n":1050,"o":119.1093,"t":"2026-10-14T14:30:00Z","v":68187,"vw":119.254167},{"c":119.1,"h":119.32,"l":119.06,"n":906,"o":119.31,"t":"2026-10-14T14:45:00Z","v":63211,"vw":119.150391},{"c":119.07,"h":119.12,"l":119,"n":623,"o":119.09,"t":"2026-10-14T15:00:00Z","v":27033,"vw":119.070479},{"c":119.105,"h":119.1423,"l":119.01,"n":659,"o":119.07,"t":"2026-10-14T15:15:00Z","v":33758,"vw":119.088914},{"c":118.92,"h":119.1199,"l":118.89,"n":726,"o":119.11,"t":"2026-10-14T15:30:00Z","v":39936,"vw":119.021826},{"c":118.93,"h":119.0415,"l":118.91,"n":643,"o":118.93,"t":"2026-10-14T15:45:00Z","v":35578,"vw":118.967911},{"c":118.83,"h":118.99,"l":118.8201,"n":590,"o":118.99,"t":"2026-10-14T16:00:00Z","v":45240,"vw":118.929836},{"c":118.78,"h":118.85,"l":118.71,"n":680,"o":118.84,"t":"2026-10-14T16:15:00Z","v":35401,"vw":118.761385},{"c":118.88,"h":118.9899,"l":118.79,"n":566,"o":118.79,"t":"2026-10-14T16:30:00Z","v":31859,"vw":118.885182},{"c":118.8622,"h":118.8818,"l":118.82,"n":585,"o":118.87,"t":"2026-10-14T16:45:00Z","v":35531,"vw":118.845932},{"c":118.72,"h":118.91,"l":118.715,"n":507,"o":118.8993,"t":"2026-10-14T17:00:00Z","v":23681,"vw":118.802566},{"c":118.72,"h":118.81,"l":118.66,"n":669,"o":118.7099,"t":"2026-10-14T17:15:00Z","v":40588,"vw":118.722422},{"c":118.6399,"h":118.7381,"l":118.62,"n":691,"o":118.71,"t":"2026-10-14T17:30:00Z","v":39170,"vw":118.686302},{"c":118.525,"h":118.67,"l":118.51,"n":1812,"o":118.6442,"t":"2026-10-14T17:45:00Z","v":64392,"vw":118.560449},{"c":118.6,"h":118.625,"l":118.46,"n":667,"o":118.54,"t":"2026-10-14T18:00:00Z","v":66237,"vw":118.545901},{"c":118.76,"h":118.7657,"l":118.6,"n":584,"o":118.62,"t":"2026-10-14T18:15:00Z","v":47908,"vw":118.712728},{"c":118.7299,"h":118.7659,"l":118.65,"n":626,"o":118.75,"t":"2026-10-14T18:30:00Z","v":35611,"vw":118.710957},{"c":118.74,"h":118.76,"l":118.69,"n":553,"o":118.72,"t":"2026-10-14T18:45:00Z","v":24835,"vw":118.727849},{"c":118.82,"h":118.87,"l":118.69,"n":617,"o":118.73,"t":"2026-10-14T19:00:00Z","v":36460,"vw":118.776707},{"c":118.79,"h":118.95,"l":118.76,"n":790,"o":118.82,"t":"2026-10-14T19:15:00Z","v":58512,"vw":118.830646},{"c":118.82,"h":118.9,"l":118.69,"n":1020,"o":118.79,"t":"2026-10-14T19:30:00Z","v":71570,"vw":118.804912},{"c":119.16,"h":119.16,"l":118.75,"n":1242,"o":118.82,"t":"2026-10-14T19:45:00Z","v":102886,"vw":118.94585},{"c":119.23,"h":119.23,"l":119.19,"n":11,"o":119.19,"t":"2026-10-14T20:00:00Z","v":3398,"vw":119.19118},{"c":119.23,"h":119.23,"l":119.23,"n":4,"o":119.23,"t":"2026-10-14T20:15:00Z","v":210,"vw":119.23},{"c":119.29,"h":119.29,"l":119.29,"n":1,"o":119.29,"t":"2026-10-14T23:15:00Z","v":160,"vw":119.29},{"c":119.5,"h":119.85,"l":119.5,"n":2,"o":119.85,"t":"2026-10-14T23:45:00Z","v":200,"vw":119.675},{"c":119.27,"h":119.27,"l":119.27,"n":2,"o":119.27,"t":"2026-10-15T08:00:00Z","v":160,"vw":119.27},{"c":119.23,"h":119.25,"l":119.22,"n":13,"o":119.25,"t":"2026-10-15T11:00:00Z","v":803,"vw":119.231412},{"c":119.68,"h":119.68,"l":119.68,"n":2,"o":119.68,"t":"2026-10-15T11:45:00Z","v":212,"vw":119.68},{"c":119.6158,"h":119.6158,"l":119.6158,"n":1,"o":119.6158,"t":"2026-10-15T12:00:00Z","v":125,"vw":119.6158},{"c":119.27,"h":119.27,"l":119.27,"n":2,"o":119.27,"t":"2026-10-15T12:30:00Z","v":200,"vw":119.27},{"c":119.68,"h":119.68,"l":119.6,"n":3,"o":119.6,"t":"2026-10-15T13:15:00Z","v":1554,"vw":119.674835},{"c":119.595,"h":120,"l":119.51,"n":1573,"o":119.635,"t":"2026-10-15T13:30:00Z","v":99650,"vw":119.672859},{"c":119.67,"h":119.68,"l":119.32,"n":1124,"o":119.6,"t":"2026-10-15T13:45:00Z","v":87593,"vw":119.533104},{"c":120.15,"h":120.23,"l":119.61,"n":1061,"o":119.645,"t":"2026-10-15T14:00:00Z","v":84455,"vw":119.984307},{"c":120.05,"h":120.18,"l":119.98,"n":738,"o":120.18,"t":"2026-10-15T14:15:00Z","v":58183,"vw":120.070916},{"c":120.335,"h":120.425,"l":120.07,"n":755,"o":120.07,"t":"2026-10-15T14:30:00Z","v":38103,"vw":120.288606},{"c":120.355,"h":120.425,"l":120.17,"n":628,"o":120.32,"t":"2026-10-15T14:45:00Z","v":31169,"vw":120.30098},{"c":120.31,"h":120.49,"l":120.29,"n":722,"o":120.38,"t":"2026-10-15T15:00:00Z","v":47262,"vw":120.356108},{"c":120.25,"h":120.3172,"l":120.19,"n":699,"o":120.3172,"t":"2026-10-15T15:15:00Z","v":37406,"vw":120.241458},{"c":120.1883,"h":120.31,"l":120.11,"n":494,"o":120.31,"t":"2026-10-15T15:30:00Z","v":25671,"vw":120.19843},{"c":120.1309,"h":120.2,"l":120.11,"n":429,"o":120.18,"t":"2026-10-15T15:45:00Z","v":33809,"vw":120.146481},{"c":119.95,"h":120.108,"l":119.9422,"n":501,"o":120.1005,"t":"2026-10-15T16:00:00Z","v":29080,"vw":120.009049},{"c":119.95,"h":119.96,"l":119.87,"n":492,"o":119.95,"t":"2026-10-15T16:15:00Z","v":33414,"vw":119.930348},{"c":119.9681,"h":120.04,"l":119.92,"n":455,"o":119.93,"t":"2026-10-15T16:30:00Z","v":112687,"vw":119.951871},{"c":119.97,"h":119.9701,"l":119.85,"n":370,"o":119.96,"t":"2026-10-15T16:45:00Z","v":22198,"vw":119.913646},{"c":119.985,"h":120.001604,"l":119.9205,"n":340,"o":119.945,"t":"2026-10-15T17:00:00Z","v":26490,"vw":119.974561},{"c":120.06,"h":120.08,"l":119.99,"n":406,"o":119.99,"t":"2026-10-15T17:15:00Z","v":31846,"vw":120.057063},{"c":120.15,"h":120.18,"l":120.07,"n":426,"o":120.07,"t":"2026-10-15T17:30:00Z","v":19341,"vw":120.128024},{"c":120.275,"h":120.275,"l":120.13,"n":1770,"o":120.15,"t":"2026-10-15T17:45:00Z","v":25190,"vw":120.193999},{"c":120.26,"h":120.33,"l":120.24,"n":473,"o":120.255988,"t":"2026-10-15T18:00:00Z","v":57423,"vw":120.289305},{"c":120.17,"h":120.2999,"l":120.16,"n":468,"o":120.26,"t":"2026-10-15T18:15:00Z","v":29047,"vw":120.227976},{"c":120.19,"h":120.235,"l":120.16,"n":512,"o":120.1896,"t":"2026-10-15T18:30:00Z","v":36261,"vw":120.189955},{"c":120.16,"h":120.19,"l":120.11,"n":728,"o":120.15,"t":"2026-10-15T18:45:00Z","v":48641,"vw":120.153372},{"c":120.32,"h":120.32,"l":120.1701,"n":821,"o":120.1701,"t":"2026-10-15T19:00:00Z","v":73192,"vw":120.250414},{"c":120.24,"h":120.42,"l":120.235,"n":874,"o":120.32,"t":"2026-10-15T19:15:00Z","v":79075,"vw":120.335865},{"c":120.33,"h":120.385,"l":120.2,"n":815,"o":120.22,"t":"2026-10-15T19:30:00Z","v":77298,"vw":120.305405},{"c":120.45,"h":120.5,"l":120.22,"n":1146,"o":120.34,"t":"2026-10-15T19:45:00Z","v":90515,"vw":120.361751},{"c":120.44,"h":120.44,"l":120.44,"n":13,"o":120.44,"t":"2026-10-15T20:00:00Z","v":15091,"vw":120.44},{"c":121.22,"h":121.22,"l":121.22,"n":3,"o":121.22,"t":"2026-10-16T09:00:00Z","v":150,"vw":121.22},{"c":121.61,"h":121.7,"l":120.85,"n":1380,"o":120.85,"t":"2026-10-16T13:30:00Z","v":99282,"vw":121.259915},{"c":121.5856,"h":121.77,"l":121.5856,"n":651,"o":121.63,"t":"2026-10-16T13:45:00Z","v":42317,"vw":121.69576},{"c":121.1499,"h":121.755,"l":121.1213,"n":727,"o":121.54,"t":"2026-10-16T14:00:00Z","v":37979,"vw":121.399002},{"c":121.25,"h":121.33,"l":121.13,"n":657,"o":121.16,"t":"2026-10-16T14:15:00Z","v":25016,"vw":121.237628},{"c":121.06,"h":121.34,"l":121.055,"n":572,"o":121.28,"t":"2026-10-16T14:30:00Z","v":30193,"vw":121.167534},{"c":121.21,"h":121.23,"l":121.0584,"n":541,"o":121.0584,"t":"2026-10-16T14:45:00Z","v":67273,"vw":121.19048},{"c":121.23,"h":121.27,"l":121.19,"n":575,"o":121.2,"t":"2026-10-16T15:00:00Z","v":41413,"vw":121.22488},{"c":120.9799,"h":121.2691,"l":120.97,"n":593,"o":121.26,"t":"2026-10-16T15:15:00Z","v":29869,"vw":121.124531},{"c":120.69,"h":121.04,"l":120.69,"n":504,"o":121.0099,"t":"2026-10-16T15:30:00Z","v":32866,"vw":120.942643},{"c":120.53,"h":120.825,"l":120.53,"n":586,"o":120.74,"t":"2026-10-16T15:45:00Z","v":31244,"vw":120.6984},{"c":120.4799,"h":120.56,"l":120.4,"n":515,"o":120.54,"t":"2026-10-16T16:00:00Z","v":25270,"vw":120.487218},{"c":120.465,"h":120.56,"l":120.42,"n":528,"o":120.56,"t":"2026-10-16T16:15:00Z","v":34469,"vw":120.481408},{"c":120.37,"h":120.4499,"l":120.34,"n":459,"o":120.4399,"t":"2026-10-16T16:30:00Z","v":32413,"vw":120.388342},{"c":120.2318,"h":120.385,"l":120.18,"n":586,"o":120.36,"t":"2026-10-16T16:45:00Z","v":28867,"vw":120.244896},{"c":120.04,"h":120.27,"l":119.98,"n":611,"o":120.26,"t":"2026-10-16T17:00:00Z","v":28879,"vw":120.055835},{"c":120.17,"h":120.1799,"l":119.91,"n":609,"o":120.05,"t":"2026-10-16T17:15:00Z","v":36701,"vw":120.03164},{"c":120.2596,"h":120.32,"l":120.05,"n":622,"o":120.12,"t":"2026-10-16T17:30:00Z","v":30339,"vw":120.174173},{"c":119.93,"h":120.2848,"l":119.93,"n":1839,"o":120.2848,"t":"2026-10-16T17:45:00Z","v":40434,"vw":120.087878},{"c":119.94,"h":119.94,"l":119.76,"n":700,"o":119.92,"t":"2026-10-16T18:00:00Z","v":55611,"vw":119.851244},{"c":119.89,"h":119.95,"l":119.81,"n":716,"o":119.9477,"t":"2026-10-16T18:15:00Z","v":42196,"vw":119.890952},{"c":119.98,"h":120.01,"l":119.838,"n":608,"o":119.89,"t":"2026-10-16T18:30:00Z","v":46089,"vw":119.917205},{"c":119.92,"h":120.02,"l":119.84,"n":639,"o":120,"t":"2026-10-16T18:45:00Z","v":54393,"vw":119.961237},{"c":119.9222,"h":119.97,"l":119.77,"n":713,"o":119.93,"t":"2026-10-16T19:00:00Z","v":46001,"vw":119.878607},{"c":119.99,"h":120.06,"l":119.92,"n":755,"o":119.965,"t":"2026-10-16T19:15:00Z","v":59367,"vw":120.005532},{"c":119.9,"h":120.04,"l":119.85,"n":834,"o":120.01,"t":"2026-10-16T19:30:00Z","v":99111,"vw":119.962036},{"c":120.1,"h":120.13,"l":119.9,"n":1125,"o":119.9,"t":"2026-10-16T19:45:00Z","v":88680,"vw":120.026448},{"c":120.08,"h":120.08,"l":120.08,"n":14,"o":120.08,"t":"2026-10-16T20:00:00Z","v":14546,"vw":120.08},{"c":120.396,"h":120.396,"l":120.396,"n":21,"o":120.396,"t":"2026-10-16T21:30:00Z","v":1245,"vw":120.396},{"c":120.16,"h":120.35,"l":120.16,"n":8,"o":120.35,"t":"2026-10-19T13:15:00Z","v":1641,"vw":120.198991},{"c":120.36,"h":120.47,"l":120.13,"n":1729,"o":120.185,"t":"2026-10-19T13:30:00Z","v":86703,"vw":120.320732},{"c":120.1102,"h":120.415,"l":120.0805,"n":819,"o":120.38,"t":"2026-10-19T13:45:00Z","v":51232,"vw":120.240442},{"c":120.05,"h":120.19,"l":119.97,"n":961,"o":120.13,"t":"2026-10-19T14:00:00Z","v":70823,"vw":120.113118},{"c":120.01,"h":120.2,"l":119.975,"n":648,"o":120.085,"t":"2026-10-19T14:15:00Z","v":52538,"vw":120.106272},{"c":119.85,"h":120.09,"l":119.85,"n":835,"o":120.04,"t":"2026-10-19T14:30:00Z","v":45299,"vw":119.982741},{"c":119.934,"h":119.9436,"l":119.7796,"n":572,"o":119.8201,"t":"2026-10-19T14:45:00Z","v":31790,"vw":119.85524},{"c":120.29,"h":120.29,"l":119.95,"n":538,"o":119.95,"t":"2026-10-19T15:00:00Z","v":87516,"vw":120.162392},{"c":120.32,"h":120.38,"l":120.245,"n":516,"o":120.28,"t":"2026-10-19T15:15:00Z","v":27068,"vw":120.310863},{"c":120.32,"h":120.4099,"l":120.27,"n":447,"o":120.3347,"t":"2026-10-19T15:30:00Z","v":16806,"vw":120.34992},{"c":120.1901,"h":120.35,"l":120.1817,"n":607,"o":120.32,"t":"2026-10-19T15:45:00Z","v":44469,"vw":120.236295},{"c":119.95,"h":120.22,"l":119.88,"n":391,"o":120.22,"t":"2026-10-19T16:00:00Z","v":23076,"vw":120.009213},{"c":119.85,"h":119.945,"l":119.8,"n":398,"o":119.94,"t":"2026-10-19T16:15:00Z","v":23135,"vw":119.88482},{"c":119.85,"h":119.865,"l":119.75,"n":461,"o":119.85,"t":"2026-10-19T16:30:00Z","v":27349,"vw":119.802514},{"c":119.76,"h":119.89,"l":119.75,"n":541,"o":119.84,"t":"2026-10-19T16:45:00Z","v":55074,"vw":119.827411},{"c":119.67,"h":119.7779,"l":119.61,"n":419,"o":119.75,"t":"2026-10-19T17:00:00Z","v":26986,"vw":119.688344},{"c":119.695,"h":119.75,"l":119.65,"n":474,"o":119.6618,"t":"2026-10-19T17:15:00Z","v":26946,"vw":119.707629},{"c":119.7,"h":119.75,"l":119.61,"n":568,"o":119.7,"t":"2026-10-19T17:30:00Z","v":68900,"vw":119.669401},{"c":119.7129,"h":119.72,"l":119.6301,"n":2462,"o":119.68,"t":"2026-10-19T17:45:00Z","v":33746,"vw":119.679402},{"c":119.7,"h":119.7368,"l":119.64,"n":463,"o":119.72,"t":"2026-10-19T18:00:00Z","v":26487,"vw":119.699072},{"c":119.5801,"h":119.72,"l":119.56,"n":510,"o":119.72,"t":"2026-10-19T18:15:00Z","v":32456,"vw":119.653557},{"c":119.655,"h":119.655,"l":119.53,"n":532,"o":119.57,"t":"2026-10-19T18:30:00Z","v":38638,"vw":119.589889},{"c":119.668,"h":119.73,"l":119.62,"n":434,"o":119.6943,"t":"2026-10-19T18:45:00Z","v":22142,"vw":119.679332},{"c":119.58,"h":119.7,"l":119.56,"n":542,"o":119.681,"t":"2026-10-19T19:00:00Z","v":39599,"vw":119.62636},{"c":119.63,"h":119.67,"l":119.56,"n":724,"o":119.575,"t":"2026-10-19T19:15:00Z","v":58556,"vw":119.611197},{"c":119.76,"h":119.7777,"l":119.5822,"n":777,"o":119.625,"t":"2026-10-19T19:30:00Z","v":61455,"vw":119.684849},{"c":119.64,"h":119.76,"l":119.6001,"n":989,"o":119.75,"t":"2026-10-19T19:45:00Z","v":76078,"vw":119.661209},{"c":119.68,"h":119.68,"l":119.68,"n":11,"o":119.68,"t":"2026-10-19T20:00:00Z","v":13530,"vw":119.68},{"c":120.25,"h":120.3734,"l":120,"n":37,"o":120.01,"t":"2026-10-19T21:00:00Z","v":3620,"vw":120.165982},{"c":120,"h":120.05,"l":120,"n":6,"o":120.05,"t":"2026-10-19T21:30:00Z","v":2000,"vw":120.0108},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-10-19T21:45:00Z","v":649,"vw":120},{"c":119.5,"h":119.5,"l":119.5,"n":7,"o":119.5,"t":"2026-10-19T22:15:00Z","v":240,"vw":119.5},{"c":119.7,"h":121,"l":119.7,"n":29,"o":120.13,"t":"2026-10-20T08:00:00Z","v":6008,"vw":120.327237},{"c":119.76,"h":119.76,"l":119.76,"n":2,"o":119.76,"t":"2026-10-20T12:45:00Z","v":200,"vw":119.76},{"c":120.46,"h":120.58,"l":119.8281,"n":1231,"o":120.09,"t":"2026-10-20T13:30:00Z","v":102584,"vw":120.335861},{"c":120.925,"h":120.93,"l":120.35,"n":881,"o":120.4,"t":"2026-10-20T13:45:00Z","v":122780,"vw":120.670957},{"c":120.46,"h":120.94,"l":120.42,"n":1036,"o":120.94,"t":"2026-10-20T14:00:00Z","v":81813,"vw":120.609549},{"c":120.9495,"h":121,"l":120.42,"n":1120,"o":120.47,"t":"2026-10-20T14:15:00Z","v":109415,"vw":120.668653},{"c":120.99,"h":121.12,"l":120.85,"n":1059,"o":120.975,"t":"2026-10-20T14:30:00Z","v":54096,"vw":121.010176},{"c":121.27,"h":121.27,"l":120.975,"n":663,"o":121.01,"t":"2026-10-20T14:45:00Z","v":43778,"vw":121.13493},{"c":120.925,"h":121.29,"l":120.8,"n":973,"o":121.24,"t":"2026-10-20T15:00:00Z","v":95492,"vw":121.085197},{"c":120.88,"h":121.13,"l":120.87,"n":640,"o":120.91,"t":"2026-10-20T15:15:00Z","v":47453,"vw":120.971323},{"c":120.93,"h":120.97,"l":120.7,"n":730,"o":120.88,"t":"2026-10-20T15:30:00Z","v":86834,"vw":120.807044},{"c":120.805,"h":120.955,"l":120.805,"n":433,"o":120.9024,"t":"2026-10-20T15:45:00Z","v":28534,"vw":120.867644},{"c":120.7199,"h":120.85,"l":120.6901,"n":517,"o":120.85,"t":"2026-10-20T16:00:00Z","v":43057,"vw":120.771625},{"c":120.7,"h":120.7599,"l":120.57,"n":429,"o":120.7599,"t":"2026-10-20T16:15:00Z","v":36173,"vw":120.667558},{"c":120.84,"h":120.8958,"l":120.715,"n":477,"o":120.72,"t":"2026-10-20T16:30:00Z","v":36600,"vw":120.797909},{"c":120.7159,"h":120.95,"l":120.71,"n":406,"o":120.83,"t":"2026-10-20T16:45:00Z","v":24560,"vw":120.826393},{"c":120.7,"h":120.77,"l":120.63,"n":437,"o":120.75,"t":"2026-10-20T17:00:00Z","v":62198,"vw":120.714826},{"c":120.73,"h":120.79,"l":120.69,"n":419,"o":120.71,"t":"2026-10-20T17:15:00Z","v":32696,"vw":120.733015},{"c":120.84,"h":120.87,"l":120.76,"n":510,"o":120.76,"t":"2026-10-20T17:30:00Z","v":36878,"vw":120.802623},{"c":120.85,"h":120.8752,"l":120.81,"n":2088,"o":120.86,"t":"2026-10-20T17:45:00Z","v":29822,"vw":120.846711},{"c":120.96,"h":120.98,"l":120.88,"n":405,"o":120.88,"t":"2026-10-20T18:00:00Z","v":27532,"vw":120.928326},{"c":120.81,"h":120.98,"l":120.81,"n":445,"o":120.98,"t":"2026-10-20T18:15:00Z","v":30934,"vw":120.868864},{"c":120.75,"h":120.8405,"l":120.738,"n":510,"o":120.81,"t":"2026-10-20T18:30:00Z","v":28360,"vw":120.803559},{"c":120.86,"h":120.86,"l":120.7382,"n":534,"o":120.7382,"t":"2026-10-20T18:45:00Z","v":48862,"vw":120.810943},{"c":120.86,"h":120.919,"l":120.8348,"n":544,"o":120.86,"t":"2026-10-20T19:00:00Z","v":56156,"vw":120.879901},{"c":120.93,"h":120.96,"l":120.828,"n":648,"o":120.86,"t":"2026-10-20T19:15:00Z","v":53534,"vw":120.896887},{"c":121.01,"h":121.02,"l":120.8259,"n":769,"o":120.93,"t":"2026-10-20T19:30:00Z","v":55681,"vw":120.905155},{"c":120.945,"h":121.0253,"l":120.9,"n":1003,"o":121.0024,"t":"2026-10-20T19:45:00Z","v":83286,"vw":120.979774},{"c":120.95,"h":120.95,"l":120.95,"n":14,"o":120.95,"t":"2026-10-20T20:00:00Z","v":2208,"vw":120.95},{"c":121.17,"h":121.45,"l":121.15,"n":62,"o":121.17,"t":"2026-10-21T08:00:00Z","v":6051,"vw":121.306656},{"c":120.9296,"h":121.33,"l":120.91,"n":1357,"o":121.33,"t":"2026-10-21T13:30:00Z","v":84174,"vw":121.179237},{"c":121.16,"h":121.3485,"l":120.94,"n":688,"o":120.94,"t":"2026-10-21T13:45:00Z","v":48744,"vw":121.164731},{"c":120.93,"h":121.18,"l":120.73,"n":648,"o":121.18,"t":"2026-10-21T14:00:00Z","v":32495,"vw":120.872261},{"c":120.87,"h":120.9704,"l":120.84,"n":599,"o":120.96,"t":"2026-10-21T14:15:00Z","v":38519,"vw":120.902967},{"c":121.0697,"h":121.13,"l":120.9,"n":553,"o":120.9,"t":"2026-10-21T14:30:00Z","v":32050,"vw":121.040738},{"c":120.96,"h":121.18,"l":120.96,"n":551,"o":121.055,"t":"2026-10-21T14:45:00Z","v":26315,"vw":121.101493},{"c":120.79,"h":120.95,"l":120.78,"n":448,"o":120.94,"t":"2026-10-21T15:00:00Z","v":19570,"vw":120.858722},{"c":120.9543,"h":120.9543,"l":120.78,"n":489,"o":120.78,"t":"2026-10-21T15:15:00Z","v":33345,"vw":120.83335},{"c":120.935,"h":120.99,"l":120.905,"n":444,"o":120.925,"t":"2026-10-21T15:30:00Z","v":19413,"vw":120.94323},{"c":121.005,"h":121.01,"l":120.935,"n":366,"o":120.935,"t":"2026-10-21T15:45:00Z","v":23168,"vw":120.983045},{"c":120.98,"h":121,"l":120.87,"n":480,"o":121,"t":"2026-10-21T16:00:00Z","v":32269,"vw":120.929866},{"c":121.01,"h":121.01,"l":120.945,"n":390,"o":120.98,"t":"2026-10-21T16:15:00Z","v":32096,"vw":120.982167},{"c":121.03,"h":121.1601,"l":120.935,"n":413,"o":121.025,"t":"2026-10-21T16:30:00Z","v":25233,"vw":121.016773},{"c":120.94,"h":121.02,"l":120.92,"n":335,"o":121.02,"t":"2026-10-21T16:45:00Z","v":16274,"vw":120.967225},{"c":120.8801,"h":120.96,"l":120.875,"n":340,"o":120.935,"t":"2026-10-21T17:00:00Z","v":19737,"vw":120.917316},{"c":120.92,"h":120.92,"l":120.878,"n":360,"o":120.89,"t":"2026-10-21T17:15:00Z","v":35528,"vw":120.896565},{"c":120.925,"h":121.0083,"l":120.9101,"n":532,"o":120.9299,"t":"2026-10-21T17:30:00Z","v":38740,"vw":120.964632},{"c":120.99,"h":121.0034,"l":120.9008,"n":1554,"o":120.94,"t":"2026-10-21T17:45:00Z","v":37554,"vw":120.949403},{"c":121.04,"h":121.04,"l":120.96,"n":437,"o":121.0001,"t":"2026-10-21T18:00:00Z","v":33741,"vw":120.99565},{"c":121,"h":121.06,"l":120.98,"n":366,"o":121.03,"t":"2026-10-21T18:15:00Z","v":23811,"vw":121.012721},{"c":121.075,"h":121.08,"l":121.01,"n":352,"o":121.01,"t":"2026-10-21T18:30:00Z","v":21265,"vw":121.035517},{"c":120.675,"h":121.095,"l":120.65,"n":661,"o":121.08,"t":"2026-10-21T18:45:00Z","v":36929,"vw":120.924565},{"c":120.6,"h":120.6599,"l":120.42,"n":866,"o":120.6599,"t":"2026-10-21T19:00:00Z","v":78465,"vw":120.536488},{"c":120.94,"h":120.94,"l":120.61,"n":639,"o":120.61,"t":"2026-10-21T19:15:00Z","v":48192,"vw":120.77215},{"c":120.925,"h":120.93,"l":120.815,"n":632,"o":120.93,"t":"2026-10-21T19:30:00Z","v":40497,"vw":120.868011},{"c":120.95,"h":121.0268,"l":120.8901,"n":791,"o":120.94,"t":"2026-10-21T19:45:00Z","v":37620,"vw":120.949574},{"c":120.92,"h":120.92,"l":120.92,"n":13,"o":120.92,"t":"2026-10-21T20:00:00Z","v":1592,"vw":120.92},{"c":120.6,"h":120.6,"l":120.6,"n":8,"o":120.6,"t":"2026-10-22T08:00:00Z","v":276,"vw":120.6},{"c":120.5,"h":120.5,"l":120.5,"n":5,"o":120.5,"t":"2026-10-22T11:00:00Z","v":130,"vw":120.5},{"c":120.86,"h":121.16,"l":120.44,"n":1393,"o":120.44,"t":"2026-10-22T13:30:00Z","v":110478,"vw":120.795049},{"c":121.41,"h":121.41,"l":120.83,"n":665,"o":120.86,"t":"2026-10-22T13:45:00Z","v":41855,"vw":121.183946},{"c":121.34,"h":121.55,"l":121.2208,"n":758,"o":121.44,"t":"2026-10-22T14:00:00Z","v":50562,"vw":121.356287},{"c":120.95,"h":121.4999,"l":120.9,"n":1137,"o":121.33,"t":"2026-10-22T14:15:00Z","v":99215,"vw":121.283104},{"c":120.82,"h":120.95,"l":120.595,"n":641,"o":120.95,"t":"2026-10-22T14:30:00Z","v":35676,"vw":120.739774},{"c":121,"h":121,"l":120.725,"n":708,"o":120.77,"t":"2026-10-22T14:45:00Z","v":34952,"vw":120.845769},{"c":120.935,"h":121.06,"l":120.87,"n":593,"o":121.005,"t":"2026-10-22T15:00:00Z","v":38232,"vw":120.981161},{"c":121.12,"h":121.29,"l":120.91,"n":595,"o":120.91,"t":"2026-10-22T15:15:00Z","v":111788,"vw":120.97665},{"c":121.16,"h":121.31,"l":121.065,"n":853,"o":121.14,"t":"2026-10-22T15:30:00Z","v":48389,"vw":121.147748},{"c":121.5116,"h":121.55,"l":121.17,"n":388,"o":121.17,"t":"2026-10-22T15:45:00Z","v":28145,"vw":121.379605},{"c":121.7,"h":121.7,"l":121.49,"n":539,"o":121.54,"t":"2026-10-22T16:00:00Z","v":41521,"vw":121.615075},{"c":121.84,"h":121.9,"l":121.73,"n":596,"o":121.74,"t":"2026-10-22T16:15:00Z","v":110178,"vw":121.821705},{"c":121.73,"h":121.9,"l":121.67,"n":547,"o":121.8,"t":"2026-10-22T16:30:00Z","v":62458,"vw":121.789748},{"c":122,"h":122.015,"l":121.6199,"n":641,"o":121.6599,"t":"2026-10-22T16:45:00Z","v":48053,"vw":121.781604},{"c":121.8,"h":122.0236,"l":121.765,"n":375,"o":122,"t":"2026-10-22T17:00:00Z","v":54279,"vw":121.829199},{"c":121.88,"h":121.89,"l":121.73,"n":560,"o":121.81,"t":"2026-10-22T17:15:00Z","v":35800,"vw":121.798031},{"c":121.89,"h":121.99,"l":121.8,"n":457,"o":121.845,"t":"2026-10-22T17:30:00Z","v":23803,"vw":121.888026},{"c":121.9599,"h":121.9599,"l":121.7957,"n":1325,"o":121.89,"t":"2026-10-22T17:45:00Z","v":34441,"vw":121.870288},{"c":121.89,"h":121.97,"l":121.71,"n":565,"o":121.95,"t":"2026-10-22T18:00:00Z","v":47896,"vw":121.855983},{"c":121.95,"h":122.02,"l":121.855,"n":748,"o":121.89,"t":"2026-10-22T18:15:00Z","v":80640,"vw":121.982197},{"c":121.8487,"h":121.94,"l":121.76,"n":480,"o":121.91,"t":"2026-10-22T18:30:00Z","v":26803,"vw":121.842652},{"c":121.93,"h":121.97,"l":121.86,"n":506,"o":121.86,"t":"2026-10-22T18:45:00Z","v":35883,"vw":121.935155},{"c":122.02,"h":122.08,"l":121.89,"n":707,"o":121.935,"t":"2026-10-22T19:00:00Z","v":60847,"vw":121.964139},{"c":122.068,"h":122.12,"l":121.96,"n":899,"o":122.02,"t":"2026-10-22T19:15:00Z","v":94455,"vw":122.02099},{"c":121.84,"h":122.055,"l":121.81,"n":747,"o":122.055,"t":"2026-10-22T19:30:00Z","v":69735,"vw":121.912626},{"c":122.05,"h":122.13,"l":121.81,"n":926,"o":121.8123,"t":"2026-10-22T19:45:00Z","v":54799,"vw":121.962765},{"c":122.07,"h":122.07,"l":122.07,"n":12,"o":122.07,"t":"2026-10-22T20:00:00Z","v":2254,"vw":122.07},{"c":122.16,"h":122.16,"l":122.16,"n":1,"o":122.16,"t":"2026-10-22T20:45:00Z","v":315,"vw":122.16},{"c":122.11,"h":122.11,"l":122.1,"n":9,"o":122.1,"t":"2026-10-22T21:30:00Z","v":643,"vw":122.106309},{"c":122.1093,"h":122.1093,"l":122.1093,"n":1,"o":122.1093,"t":"2026-10-22T22:15:00Z","v":100,"vw":122.1093},{"c":122.154,"h":122.154,"l":122.154,"n":1,"o":122.154,"t":"2026-10-22T23:00:00Z","v":186,"vw":122.154},{"c":122.1554,"h":122.1554,"l":122.1554,"n":1,"o":122.1554,"t":"2026-10-22T23:30:00Z","v":376,"vw":122.1554}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.29787547464507846,"strike":131.14901139148188,"iv":0.18609953104931304,"gamma":0.0280829257411545,"theta":-0.02081876180753478,"vega":0.06028446274330482,"rho":0.008340471138751016,"breakevenPct":7.681565385538599},{"delta":0.15,"premium":0.38164759428860984,"strike":127.9335240571139,"iv":0.14587978451178243,"gamma":0.04659681480731673,"theta":-0.02243174101241495,"vega":0.07989950632895007,"rho":0.012322160965949217,"breakevenPct":5.116057713936691},{"delta":0.2,"premium":1.0585138246539274,"strike":131.5531490046143,"iv":0.28727621440508594,"gamma":0.02842753122937044,"theta":-0.05070693415023375,"vega":0.09596767691455231,"rho":0.017312298470081065,"breakevenPct":8.635752297262421},{"delta":0.25,"premium":1.0010150623399043,"strike":127.68020083119872,"iv":0.20510142007700927,"gamma":0.047558692251128284,"theta":-0.04207428780864385,"vega":0.10880683778731805,"rho":0.02141210992820404,"breakevenPct":5.415921924746975},{"delta":0.3,"premium":0.8150992871943431,"strike":124.86294886906454,"iv":0.12586306290269372,"gamma":0.0801709816036857,"theta":-0.030281942409752523,"vega":0.11880659051754612,"rho":0.02512187968798245,"breakevenPct":2.9557206162520604},{"delta":0.35,"premium":1.0709673975599217,"strike":124.32427916303175,"iv":0.1330646466088774,"gamma":0.08037636137666591,"theta":-0.03378884477569976,"vega":0.12641795723568214,"rho":0.029899480697435716,"breakevenPct":2.7240489560020222},{"delta":0.4,"premium":1.322668711656442,"strike":123.7558282208589,"iv":0.13732674846625767,"gamma":0.08140343558282209,"theta":-0.03646159509202454,"vega":0.13236736196319018,"rho":0.03458786405533632,"breakevenPct":2.4645669964080774},{"delta":0.45,"premium":1.5680674846625768,"strike":123.14233128834356,"iv":0.13714269938650306,"gamma":0.08367337423312883,"theta":-0.03787263803680981,"vega":0.13580294478527608,"rho":0.039141300111139685,"breakevenPct":2.163020212178374},{"delta":0.5,"premium":1.625,"strike":122.59748427672956,"iv":0.12273018867924529,"gamma":0.09587295597484276,"theta":-0.035261635220125785,"vega":0.13631823899371068,"rho":0.04347476556139647,"breakevenPct":1.7633196335951231},{"delta":0.55,"premium":1.625,"strike":122.07337526205451,"iv":0.10401949685534592,"gamma":0.11107211740041928,"theta":-0.0314356394129979,"vega":0.13595136268343816,"rho":0.047741781557894394,"breakevenPct":1.333968429634238},{"delta":0.6,"premium":1.9860509209100754,"strike":121.534127843987,"iv":0.1078290357529794,"gamma":0.10402231852654388,"theta":-0.0321578548212351,"vega":0.13198667388949079,"rho":0.052540639562251024,"breakevenPct":1.1879894854567743},{"delta":0.65,"premium":2.412771203155819,"strike":120.9861932938856,"iv":0.11547406311637082,"gamma":0.09326528599605521,"theta":-0.03363382642998028,"vega":0.12737366863905325,"rho":0.05742405203270465,"breakevenPct":1.0886905030240293},{"delta":0.7,"premium":3.324999999999999,"strike":120,"iv":0.13504999999999998,"gamma":0.07650000000000001,"theta":-0.03605,"vega":0.11835000000000001,"rho":0.06216488429608103,"breakevenPct":1.0280986319325058},{"delta":0.75,"premium":4.237228796844181,"strike":119.0138067061144,"iv":0.1546259368836292,"gamma":0.05973471400394478,"theta":-0.03846617357001972,"vega":0.10932633136094676,"rho":0.06690571655945743,"breakevenPct":0.9675067608409822},{"delta":0.8,"premium":3.8006758943110786,"strike":118.95564013785511,"iv":0.1137810435312986,"gamma":0.07088000457566968,"theta":-0.024281720698390796,"vega":0.09339292990614385,"rho":0.07210229995212393,"breakevenPct":0.5622315328632745},{"delta":0.85,"premium":4.631252548160743,"strike":117.87227928500772,"iv":0.11988171109488635,"gamma":0.05592150309814861,"theta":-0.01855736457638956,"vega":0.07730675760961261,"rho":0.07732716488691045,"breakevenPct":0.35515018691609246},{"delta":0.9,"premium":5.513265699677584,"strike":116.76303811146936,"iv":0.1245236567063959,"gamma":0.04087212136951023,"theta":-0.012950223273135693,"vega":0.059847813076336104,"rho":0.08230377070287329,"breakevenPct":0.16900451474313133}],"put":[{"delta":0.15,"premium":0.8129546217752114,"strike":112.6209799603103,"iv":0.29604865194788205,"gamma":0.02305542808038691,"theta":-0.03800422765118002,"vega":0.07926871932579009,"rho":-0.016114455097219392,"breakevenPct":8.406631163647832},{"delta":0.2,"premium":0.8825682635707289,"strike":116.3420769877631,"iv":0.2243431907809729,"gamma":0.0370265685364322,"theta":-0.034361679617424166,"vega":0.09621522931693965,"rho":-0.021394223178914023,"breakevenPct":5.415328316382098},{"delta":0.25,"premium":1.1223880566747506,"strike":117.79104453398006,"iv":0.2129765545962193,"gamma":0.04358405641390642,"theta":-0.0366006037129387,"vega":0.10919248000392957,"rho":-0.026619814811626456,"breakevenPct":4.424791941258859},{"delta":0.3,"premium":1.129376117887246,"strike":119.61166964769932,"iv":0.16721887049043288,"gamma":0.06016914889749073,"theta":-0.030150846744536768,"vega":0.11892837824741591,"rho":-0.032204436971760265,"breakevenPct":2.939056664363007},{"delta":0.35,"premium":1.3217388168683166,"strike":120.46738816868317,"iv":0.15988851767712015,"gamma":0.06760814901149999,"theta":-0.029983917534898867,"vega":0.12695582580107512,"rho":-0.03752251686096159,"breakevenPct":2.3956341838167825},{"delta":0.4,"premium":1.5794554494422344,"strike":121.28200751647205,"iv":0.1553049784574847,"gamma":0.07228175569047246,"theta":-0.0295996022553738,"vega":0.13201215720830206,"rho":-0.042842377125065424,"breakevenPct":1.939418311600048},{"delta":0.45,"premium":2.01542240970837,"strike":121.88334125477016,"iv":0.16694234993362816,"gamma":0.06886319983580541,"theta":-0.03295001912692003,"vega":0.13585457160670905,"rho":-0.04763202288710116,"breakevenPct":1.8039495002360881},{"delta":0.5,"premium":2.464156626506024,"strike":122.60692771084338,"iv":0.1731450301204819,"gamma":0.06680406626506025,"theta":-0.03402484939759036,"vega":0.13684277108433734,"rho":-0.05269865029644465,"breakevenPct":1.578789969413159},{"delta":0.55,"premium":2.7125525210084036,"strike":123.25105042016807,"iv":0.1657081932773109,"gamma":0.06976617647058825,"theta":-0.03126228991596638,"vega":0.1354685924369748,"rho":-0.05783876374622855,"breakevenPct":1.254609732809315},{"delta":0.6,"premium":2.738813025210084,"strike":123.77626050420169,"iv":0.1448048319327731,"gamma":0.07785441176470588,"theta":-0.024907247899159664,"vega":0.13226481092436973,"rho":-0.06298632279571707,"breakevenPct":0.845869190635207},{"delta":0.65,"premium":4.285168539325842,"strike":125.2314606741573,"iv":0.19239887640449438,"gamma":0.055950112359550566,"theta":-0.03321483146067416,"vega":0.12731865168539325,"rho":-0.0682475888389426,"breakevenPct":0.9205438397382891},{"delta":0.7,"premium":5.26794520547945,"strike":126.43287671232876,"iv":0.20441835616438353,"gamma":0.04946246575342467,"theta":-0.03229698630136986,"vega":0.11949972602739727,"rho":-0.07362767765735165,"breakevenPct":0.741434007660098},{"delta":0.75,"premium":7.7129084967320285,"strike":128.91503267973857,"iv":0.25646503267973864,"gamma":0.036058823529411754,"theta":-0.037645098039215695,"vega":0.10928464052287581,"rho":-0.0799206609490538,"breakevenPct":0.7109656893532027},{"delta":0.8,"premium":9.639062500000001,"strike":131.09895833333334,"iv":0.27488177083333337,"gamma":0.02964270833333333,"theta":-0.034121874999999996,"vega":0.09632604166666667,"rho":-0.0860419916565351,"breakevenPct":0.4997986128177747}]},"raw":{"call":[{"delta":0.1,"premium":0.29787547464507846,"strike":131.14901139148188,"iv":0.18609953104931304,"gamma":0.0280829257411545,"theta":-0.02081876180753478,"vega":0.06028446274330482,"rho":0.008340471138751016,"breakevenPct":7.681565385538599},{"delta":0.15,"premium":0.38164759428860984,"strike":127.9335240571139,"iv":0.14587978451178243,"gamma":0.04659681480731673,"theta":-0.02243174101241495,"vega":0.07989950632895007,"rho":0.012322160965949217,"breakevenPct":5.116057713936691},{"delta":0.2,"premium":1.0585138246539274,"strike":131.5531490046143,"iv":0.28727621440508594,"gamma":0.02842753122937044,"theta":-0.05070693415023375,"vega":0.09596767691455231,"rho":0.017312298470081065,"breakevenPct":8.635752297262421},{"delta":0.25,"premium":1.0010150623399043,"strike":127.68020083119872,"iv":0.20510142007700927,"gamma":0.047558692251128284,"theta":-0.04207428780864385,"vega":0.10880683778731805,"rho":0.02141210992820404,"breakevenPct":5.415921924746975},{"delta":0.3,"premium":0.8150992871943431,"strike":124.86294886906454,"iv":0.12586306290269372,"gamma":0.0801709816036857,"theta":-0.030281942409752523,"vega":0.11880659051754612,"rho":0.02512187968798245,"breakevenPct":2.9557206162520604},{"delta":0.35,"premium":1.0709673975599217,"strike":124.32427916303175,"iv":0.1330646466088774,"gamma":0.08037636137666591,"theta":-0.03378884477569976,"vega":0.12641795723568214,"rho":0.029899480697435716,"breakevenPct":2.7240489560020222},{"delta":0.4,"premium":1.322668711656442,"strike":123.7558282208589,"iv":0.13732674846625767,"gamma":0.08140343558282209,"theta":-0.03646159509202454,"vega":0.13236736196319018,"rho":0.03458786405533632,"breakevenPct":2.4645669964080774},{"delta":0.45,"premium":1.5680674846625768,"strike":123.14233128834356,"iv":0.13714269938650306,"gamma":0.08367337423312883,"theta":-0.03787263803680981,"vega":0.13580294478527608,"rho":0.039141300111139685,"breakevenPct":2.163020212178374},{"delta":0.5,"premium":1.625,"strike":122.59748427672956,"iv":0.12273018867924529,"gamma":0.09587295597484276,"theta":-0.035261635220125785,"vega":0.13631823899371068,"rho":0.04347476556139647,"breakevenPct":1.7633196335951231},{"delta":0.55,"premium":1.625,"strike":122.07337526205451,"iv":0.10401949685534592,"gamma":0.11107211740041928,"theta":-0.0314356394129979,"vega":0.13595136268343816,"rho":0.047741781557894394,"breakevenPct":1.333968429634238},{"delta":0.6,"premium":1.9860509209100754,"strike":121.534127843987,"iv":0.1078290357529794,"gamma":0.10402231852654388,"theta":-0.0321578548212351,"vega":0.13198667388949079,"rho":0.052540639562251024,"breakevenPct":1.1879894854567743},{"delta":0.65,"premium":2.412771203155819,"strike":120.9861932938856,"iv":0.11547406311637082,"gamma":0.09326528599605521,"theta":-0.03363382642998028,"vega":0.12737366863905325,"rho":0.05742405203270465,"breakevenPct":1.0886905030240293},{"delta":0.7,"premium":3.324999999999999,"strike":120,"iv":0.13504999999999998,"gamma":0.07650000000000001,"theta":-0.03605,"vega":0.11835000000000001,"rho":0.06216488429608103,"breakevenPct":1.0280986319325058},{"delta":0.75,"premium":4.237228796844181,"strike":119.0138067061144,"iv":0.1546259368836292,"gamma":0.05973471400394478,"theta":-0.03846617357001972,"vega":0.10932633136094676,"rho":0.06690571655945743,"breakevenPct":0.9675067608409822},{"delta":0.8,"premium":3.8006758943110786,"strike":118.95564013785511,"iv":0.1137810435312986,"gamma":0.07088000457566968,"theta":-0.024281720698390796,"vega":0.09339292990614385,"rho":0.07210229995212393,"breakevenPct":0.5622315328632745},{"delta":0.85,"premium":4.631252548160743,"strike":117.87227928500772,"iv":0.11988171109488635,"gamma":0.05592150309814861,"theta":-0.01855736457638956,"vega":0.07730675760961261,"rho":0.07732716488691045,"breakevenPct":0.35515018691609246},{"delta":0.9,"premium":5.513265699677584,"strike":116.76303811146936,"iv":0.1245236567063959,"gamma":0.04087212136951023,"theta":-0.012950223273135693,"vega":0.059847813076336104,"rho":0.08230377070287329,"breakevenPct":0.16900451474313133}],"put":[{"delta":0.15,"premium":0.8129546217752114,"strike":112.6209799603103,"iv":0.29604865194788205,"gamma":0.02305542808038691,"theta":-0.03800422765118002,"vega":0.07926871932579009,"rho":-0.016114455097219392,"breakevenPct":8.406631163647832},{"delta":0.2,"premium":0.8825682635707289,"strike":116.3420769877631,"iv":0.2243431907809729,"gamma":0.0370265685364322,"theta":-0.034361679617424166,"vega":0.09621522931693965,"rho":-0.021394223178914023,"breakevenPct":5.415328316382098},{"delta":0.25,"premium":1.1223880566747506,"strike":117.79104453398006,"iv":0.2129765545962193,"gamma":0.04358405641390642,"theta":-0.0366006037129387,"vega":0.10919248000392957,"rho":-0.026619814811626456,"breakevenPct":4.424791941258859},{"delta":0.3,"premium":1.129376117887246,"strike":119.61166964769932,"iv":0.16721887049043288,"gamma":0.06016914889749073,"theta":-0.030150846744536768,"vega":0.11892837824741591,"rho":-0.032204436971760265,"breakevenPct":2.939056664363007},{"delta":0.35,"premium":1.3217388168683166,"strike":120.46738816868317,"iv":0.15988851767712015,"gamma":0.06760814901149999,"theta":-0.029983917534898867,"vega":0.12695582580107512,"rho":-0.03752251686096159,"breakevenPct":2.3956341838167825},{"delta":0.4,"premium":1.5794554494422344,"strike":121.28200751647205,"iv":0.1553049784574847,"gamma":0.07228175569047246,"theta":-0.0295996022553738,"vega":0.13201215720830206,"rho":-0.042842377125065424,"breakevenPct":1.939418311600048},{"delta":0.45,"premium":2.01542240970837,"strike":121.88334125477016,"iv":0.16694234993362816,"gamma":0.06886319983580541,"theta":-0.03295001912692003,"vega":0.13585457160670905,"rho":-0.04763202288710116,"breakevenPct":1.8039495002360881},{"delta":0.5,"premium":2.464156626506024,"strike":122.60692771084338,"iv":0.1731450301204819,"gamma":0.06680406626506025,"theta":-0.03402484939759036,"vega":0.13684277108433734,"rho":-0.05269865029644465,"breakevenPct":1.578789969413159},{"delta":0.55,"premium":2.7125525210084036,"strike":123.25105042016807,"iv":0.1657081932773109,"gamma":0.06976617647058825,"theta":-0.03126228991596638,"vega":0.1354685924369748,"rho":-0.05783876374622855,"breakevenPct":1.254609732809315},{"delta":0.6,"premium":2.738813025210084,"strike":123.77626050420169,"iv":0.1448048319327731,"gamma":0.07785441176470588,"theta":-0.024907247899159664,"vega":0.13226481092436973,"rho":-0.06298632279571707,"breakevenPct":0.845869190635207},{"delta":0.65,"premium":4.285168539325842,"strike":125.2314606741573,"iv":0.19239887640449438,"gamma":0.055950112359550566,"theta":-0.03321483146067416,"vega":0.12731865168539325,"rho":-0.0682475888389426,"breakevenPct":0.9205438397382891},{"delta":0.7,"premium":5.26794520547945,"strike":126.43287671232876,"iv":0.20441835616438353,"gamma":0.04946246575342467,"theta":-0.03229698630136986,"vega":0.11949972602739727,"rho":-0.07362767765735165,"breakevenPct":0.741434007660098},{"delta":0.75,"premium":7.7129084967320285,"strike":128.91503267973857,"iv":0.25646503267973864,"gamma":0.036058823529411754,"theta":-0.037645098039215695,"vega":0.10928464052287581,"rho":-0.0799206609490538,"breakevenPct":0.7109656893532027},{"delta":0.8,"premium":9.639062500000001,"strike":131.09895833333334,"iv":0.27488177083333337,"gamma":0.02964270833333333,"theta":-0.034121874999999996,"vega":0.09632604166666667,"rho":-0.0860419916565351,"breakevenPct":0.4997986128177747}]}},"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"}}