{"symbol":"DINO","url":"https://intraalpha.com/companies/DINO","capturedAt":"2026-10-22T23:01:00.044Z","state":"partial","quote":{"symbol":"DINO","last_price":122.32,"prev_close":125.57,"regular_close":122.32,"change":-3.25,"change_pct":-2.5882,"regular_change":-3.25,"regular_change_pct":-2.5882,"extended_change":0,"extended_change_pct":0,"bid":119.71,"ask":122.4,"bid_size":100,"ask_size":300,"volume":1884637,"vwap":122.238094,"open":126.31,"high":126.7582,"low":119.83,"close":122.32,"trade_count":35613,"last_trade_at":"2026-10-22T23:00:00.003166937Z","last_quote_at":"2026-10-22T20:43:33.17129197Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:58.257511763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:41.572Z","bars":[{"c":128.69,"h":128.69,"l":128.69,"n":18,"o":128.69,"t":"2026-10-15T10:30:00Z","v":200,"vw":128.69},{"c":129.29,"h":129.29,"l":129.29,"n":1,"o":129.29,"t":"2026-10-15T10:50:00Z","v":300,"vw":129.29},{"c":127.69,"h":127.69,"l":127.69,"n":56,"o":127.69,"t":"2026-10-15T11:40:00Z","v":3102,"vw":127.69},{"c":128,"h":128,"l":128,"n":1,"o":128,"t":"2026-10-15T12:15:00Z","v":146,"vw":128},{"c":128,"h":128,"l":128,"n":1,"o":128,"t":"2026-10-15T12:20:00Z","v":1000,"vw":128},{"c":128,"h":128,"l":128,"n":1,"o":128,"t":"2026-10-15T12:40:00Z","v":100,"vw":128},{"c":128.5524,"h":128.5524,"l":127.5,"n":3,"o":127.5,"t":"2026-10-15T12:55:00Z","v":577,"vw":128.23466},{"c":127.5,"h":127.5,"l":127.5,"n":1,"o":127.5,"t":"2026-10-15T13:20:00Z","v":400,"vw":127.5},{"c":127,"h":127,"l":127,"n":11,"o":127,"t":"2026-10-15T13:25:00Z","v":293,"vw":127},{"c":126.21,"h":126.99,"l":125.48,"n":428,"o":126.09,"t":"2026-10-15T13:30:00Z","v":41130,"vw":126.101803},{"c":126.39,"h":126.765,"l":125.61,"n":343,"o":126.13,"t":"2026-10-15T13:35:00Z","v":17129,"vw":126.010254},{"c":126.13,"h":126.98,"l":126.13,"n":231,"o":126.68,"t":"2026-10-15T13:40:00Z","v":10122,"vw":126.565692},{"c":126.18,"h":126.27,"l":125.75,"n":551,"o":126.13,"t":"2026-10-15T13:45:00Z","v":23594,"vw":126.004128},{"c":125.235,"h":126.2,"l":125.235,"n":468,"o":126.2,"t":"2026-10-15T13:50:00Z","v":25521,"vw":125.639859},{"c":126.19,"h":126.19,"l":125.0105,"n":660,"o":125.185,"t":"2026-10-15T13:55:00Z","v":46770,"vw":125.479076},{"c":125.585,"h":126.25,"l":125.45,"n":500,"o":126.08,"t":"2026-10-15T14:00:00Z","v":22588,"vw":125.919796},{"c":125.6,"h":126.24,"l":125.295,"n":689,"o":125.49,"t":"2026-10-15T14:05:00Z","v":35525,"vw":125.602087},{"c":125.76,"h":126.08,"l":125.575,"n":502,"o":125.75,"t":"2026-10-15T14:10:00Z","v":24491,"vw":125.835333},{"c":126.19,"h":126.32,"l":125.85,"n":344,"o":125.85,"t":"2026-10-15T14:15:00Z","v":20958,"vw":126.085716},{"c":126.03,"h":126.28,"l":125.82912,"n":392,"o":126.13,"t":"2026-10-15T14:20:00Z","v":16136,"vw":126.103937},{"c":126,"h":126.165,"l":125.6701,"n":328,"o":125.925,"t":"2026-10-15T14:25:00Z","v":13818,"vw":125.965064},{"c":126.355,"h":126.38,"l":125.69,"n":520,"o":126,"t":"2026-10-15T14:30:00Z","v":21878,"vw":126.114521},{"c":125.515,"h":126.25,"l":125.485,"n":420,"o":126.25,"t":"2026-10-15T14:35:00Z","v":13844,"vw":125.82538},{"c":125.82,"h":125.88,"l":125.48,"n":321,"o":125.515,"t":"2026-10-15T14:40:00Z","v":13103,"vw":125.608513},{"c":125.625,"h":125.82,"l":125.61,"n":547,"o":125.82,"t":"2026-10-15T14:45:00Z","v":21069,"vw":125.68491},{"c":125.818,"h":125.818,"l":125.26,"n":430,"o":125.58,"t":"2026-10-15T14:50:00Z","v":16542,"vw":125.489714},{"c":125.95,"h":126,"l":125.74,"n":386,"o":125.81,"t":"2026-10-15T14:55:00Z","v":16514,"vw":125.844887},{"c":125.9,"h":125.905,"l":125.64,"n":334,"o":125.77,"t":"2026-10-15T15:00:00Z","v":11533,"vw":125.791701},{"c":125.4,"h":125.93,"l":125.4,"n":384,"o":125.9,"t":"2026-10-15T15:05:00Z","v":19721,"vw":125.784652},{"c":125.69,"h":125.7,"l":125.311,"n":161,"o":125.475,"t":"2026-10-15T15:10:00Z","v":5227,"vw":125.500323},{"c":126.09,"h":126.22,"l":125.705,"n":309,"o":125.82,"t":"2026-10-15T15:15:00Z","v":9607,"vw":125.848333},{"c":125.45,"h":126.065,"l":125.45,"n":283,"o":125.96,"t":"2026-10-15T15:20:00Z","v":8869,"vw":125.800762},{"c":125.45,"h":125.6,"l":125.36,"n":273,"o":125.43,"t":"2026-10-15T15:25:00Z","v":9163,"vw":125.468358},{"c":125.41,"h":125.655,"l":125.355,"n":279,"o":125.525,"t":"2026-10-15T15:30:00Z","v":10444,"vw":125.494588},{"c":125.39,"h":125.5,"l":125.26,"n":277,"o":125.37,"t":"2026-10-15T15:35:00Z","v":13792,"vw":125.402604},{"c":125.73,"h":125.92,"l":125.455,"n":286,"o":125.455,"t":"2026-10-15T15:40:00Z","v":10927,"vw":125.707134},{"c":125.53,"h":125.77259,"l":125.37,"n":317,"o":125.77259,"t":"2026-10-15T15:45:00Z","v":9017,"vw":125.558891},{"c":125.54,"h":125.555,"l":125.18,"n":424,"o":125.4973,"t":"2026-10-15T15:50:00Z","v":17409,"vw":125.383096},{"c":125.31,"h":125.54,"l":125.15,"n":265,"o":125.47,"t":"2026-10-15T15:55:00Z","v":14956,"vw":125.216507},{"c":125.36,"h":125.5,"l":125.31,"n":338,"o":125.31,"t":"2026-10-15T16:00:00Z","v":11174,"vw":125.395579},{"c":125.76,"h":125.89,"l":125.34,"n":488,"o":125.39,"t":"2026-10-15T16:05:00Z","v":20149,"vw":125.598847},{"c":125.86,"h":126.095,"l":125.75,"n":469,"o":125.75,"t":"2026-10-15T16:10:00Z","v":20575,"vw":125.896335},{"c":125.45,"h":125.925,"l":125.41,"n":404,"o":125.925,"t":"2026-10-15T16:15:00Z","v":20042,"vw":125.594965},{"c":125.54,"h":125.54,"l":125.2813,"n":279,"o":125.44,"t":"2026-10-15T16:20:00Z","v":13054,"vw":125.406242},{"c":125.48,"h":125.56,"l":125.41,"n":148,"o":125.49,"t":"2026-10-15T16:25:00Z","v":7152,"vw":125.472899},{"c":125.71,"h":125.71,"l":125.4,"n":253,"o":125.49,"t":"2026-10-15T16:30:00Z","v":8268,"vw":125.494329},{"c":125.59,"h":125.73,"l":125.16,"n":395,"o":125.65,"t":"2026-10-15T16:35:00Z","v":17768,"vw":125.509921},{"c":125.09,"h":125.58,"l":125.0052,"n":321,"o":125.5,"t":"2026-10-15T16:40:00Z","v":10128,"vw":125.225787},{"c":124.96,"h":125.115,"l":124.83,"n":320,"o":125.115,"t":"2026-10-15T16:45:00Z","v":13001,"vw":124.943194},{"c":124.595,"h":124.97,"l":124.59,"n":453,"o":124.97,"t":"2026-10-15T16:50:00Z","v":15773,"vw":124.725185},{"c":124.705,"h":124.74,"l":124.61,"n":167,"o":124.64,"t":"2026-10-15T16:55:00Z","v":6291,"vw":124.669267},{"c":124.68,"h":124.89,"l":124.605,"n":247,"o":124.705,"t":"2026-10-15T17:00:00Z","v":10239,"vw":124.725315},{"c":124.88,"h":124.93,"l":124.55,"n":533,"o":124.62,"t":"2026-10-15T17:05:00Z","v":32095,"vw":124.687568},{"c":124.89,"h":124.975,"l":124.87,"n":158,"o":124.975,"t":"2026-10-15T17:10:00Z","v":4493,"vw":124.916319},{"c":125.11,"h":125.16,"l":124.82,"n":242,"o":124.82,"t":"2026-10-15T17:15:00Z","v":9497,"vw":124.980687},{"c":124.81,"h":125.23,"l":124.7925,"n":376,"o":125.195,"t":"2026-10-15T17:20:00Z","v":11020,"vw":125.021673},{"c":124.98,"h":125.03,"l":124.88,"n":256,"o":124.915,"t":"2026-10-15T17:25:00Z","v":9096,"vw":124.937704},{"c":124.82,"h":125.12,"l":124.82,"n":292,"o":124.945,"t":"2026-10-15T17:30:00Z","v":8876,"vw":125.012653},{"c":125.01,"h":125.01,"l":124.63,"n":230,"o":124.775,"t":"2026-10-15T17:35:00Z","v":5519,"vw":124.784715},{"c":125.13,"h":125.17,"l":124.88,"n":286,"o":124.94,"t":"2026-10-15T17:40:00Z","v":12285,"vw":125.060115},{"c":125.36,"h":125.43,"l":125.045,"n":396,"o":125.13,"t":"2026-10-15T17:45:00Z","v":17821,"vw":125.234352},{"c":125.845,"h":125.85,"l":125.26,"n":340,"o":125.4,"t":"2026-10-15T17:50:00Z","v":14564,"vw":125.454503},{"c":125.87,"h":126.04,"l":125.67,"n":319,"o":125.99,"t":"2026-10-15T17:55:00Z","v":14477,"vw":125.831547},{"c":125.83,"h":125.96,"l":125.74,"n":249,"o":125.87,"t":"2026-10-15T18:00:00Z","v":12660,"vw":125.860762},{"c":125.82,"h":125.93,"l":125.7,"n":407,"o":125.89,"t":"2026-10-15T18:05:00Z","v":20592,"vw":125.830523},{"c":125.74,"h":125.975,"l":125.74,"n":315,"o":125.77,"t":"2026-10-15T18:10:00Z","v":18322,"vw":125.871501},{"c":125.81,"h":125.81,"l":125.595,"n":339,"o":125.71,"t":"2026-10-15T18:15:00Z","v":17573,"vw":125.690687},{"c":125.6,"h":125.85,"l":125.46,"n":315,"o":125.805,"t":"2026-10-15T18:20:00Z","v":14373,"vw":125.634152},{"c":124.965,"h":125.66,"l":124.93,"n":542,"o":125.6,"t":"2026-10-15T18:25:00Z","v":30901,"vw":125.218884},{"c":124.575,"h":125.02,"l":124.51,"n":407,"o":124.96,"t":"2026-10-15T18:30:00Z","v":16348,"vw":124.812617},{"c":124.43,"h":124.63,"l":124.355,"n":886,"o":124.575,"t":"2026-10-15T18:35:00Z","v":67611,"vw":124.445703},{"c":124.255,"h":124.5499,"l":124.255,"n":340,"o":124.43,"t":"2026-10-15T18:40:00Z","v":26816,"vw":124.405199},{"c":124.43,"h":124.52,"l":124.18,"n":346,"o":124.255,"t":"2026-10-15T18:45:00Z","v":14264,"vw":124.28213},{"c":123.96,"h":124.445,"l":123.96,"n":460,"o":124.445,"t":"2026-10-15T18:50:00Z","v":15786,"vw":124.206827},{"c":123.76,"h":123.955,"l":123.69,"n":447,"o":123.955,"t":"2026-10-15T18:55:00Z","v":18576,"vw":123.806329},{"c":123.555,"h":123.86,"l":123.45,"n":658,"o":123.77,"t":"2026-10-15T19:00:00Z","v":42969,"vw":123.710496},{"c":123.8,"h":123.8,"l":123.29,"n":591,"o":123.46,"t":"2026-10-15T19:05:00Z","v":42469,"vw":123.491437},{"c":123.695,"h":123.88,"l":123.45,"n":341,"o":123.83,"t":"2026-10-15T19:10:00Z","v":13049,"vw":123.74086},{"c":123.66,"h":123.84,"l":123.6,"n":696,"o":123.785,"t":"2026-10-15T19:15:00Z","v":36968,"vw":123.703336},{"c":123.46,"h":123.74,"l":123.46,"n":449,"o":123.73,"t":"2026-10-15T19:20:00Z","v":15065,"vw":123.601156},{"c":123.749,"h":123.88,"l":123.435,"n":600,"o":123.505,"t":"2026-10-15T19:25:00Z","v":51595,"vw":123.64787},{"c":123.845,"h":124,"l":123.52,"n":587,"o":123.675,"t":"2026-10-15T19:30:00Z","v":19411,"vw":123.734735},{"c":123.825,"h":123.9,"l":123.7,"n":500,"o":123.85,"t":"2026-10-15T19:35:00Z","v":16755,"vw":123.802624},{"c":124.055,"h":124.07,"l":123.83,"n":626,"o":123.87,"t":"2026-10-15T19:40:00Z","v":24417,"vw":123.971338},{"c":124.215,"h":124.405,"l":124.05,"n":770,"o":124.055,"t":"2026-10-15T19:45:00Z","v":31659,"vw":124.204378},{"c":124.835,"h":124.835,"l":124.1701,"n":1118,"o":124.1701,"t":"2026-10-15T19:50:00Z","v":40306,"vw":124.602368},{"c":124.68,"h":124.88,"l":124.56,"n":3299,"o":124.805,"t":"2026-10-15T19:55:00Z","v":136592,"vw":124.740788},{"c":124.7,"h":124.7,"l":124.7,"n":64,"o":124.7,"t":"2026-10-15T20:00:00Z","v":323088,"vw":124.7},{"c":126.56,"h":126.56,"l":125.96,"n":332,"o":126.3,"t":"2026-10-16T13:30:00Z","v":26508,"vw":126.318348},{"c":126.245,"h":126.39,"l":125.53,"n":229,"o":126.14,"t":"2026-10-16T13:35:00Z","v":15395,"vw":125.981267},{"c":125.58,"h":126.21,"l":125.51,"n":254,"o":125.93,"t":"2026-10-16T13:40:00Z","v":12580,"vw":125.914812},{"c":125.18,"h":125.6,"l":125.18,"n":237,"o":125.4222,"t":"2026-10-16T13:45:00Z","v":9379,"vw":125.404243},{"c":124.9,"h":125.425,"l":124.9,"n":332,"o":125.14,"t":"2026-10-16T13:50:00Z","v":12229,"vw":125.178848},{"c":123.37,"h":124.8976,"l":123.2625,"n":396,"o":124.7,"t":"2026-10-16T13:55:00Z","v":22552,"vw":124.021961},{"c":123.83,"h":124.03,"l":123.26,"n":420,"o":123.37,"t":"2026-10-16T14:00:00Z","v":13632,"vw":123.741047},{"c":124.07,"h":124.12,"l":123.72,"n":337,"o":123.72,"t":"2026-10-16T14:05:00Z","v":9311,"vw":123.907549},{"c":123.61,"h":124.03,"l":123.35,"n":727,"o":124.03,"t":"2026-10-16T14:10:00Z","v":19956,"vw":123.629598},{"c":124.42,"h":124.55,"l":123.75,"n":402,"o":123.75,"t":"2026-10-16T14:15:00Z","v":13074,"vw":124.068061},{"c":123.62,"h":124.33,"l":123.62,"n":525,"o":124.27,"t":"2026-10-16T14:20:00Z","v":26754,"vw":123.988473},{"c":124.175,"h":124.265,"l":123.42,"n":517,"o":123.62,"t":"2026-10-16T14:25:00Z","v":25868,"vw":123.772075},{"c":125,"h":125.23,"l":124.22,"n":614,"o":124.3083,"t":"2026-10-16T14:30:00Z","v":33644,"vw":124.919581},{"c":125.245,"h":125.48,"l":124.76,"n":439,"o":125,"t":"2026-10-16T14:35:00Z","v":20622,"vw":125.015924},{"c":124.82,"h":125.3,"l":124.81,"n":326,"o":125.295,"t":"2026-10-16T14:40:00Z","v":13369,"vw":125.096829},{"c":125.02,"h":125.22,"l":124.81,"n":326,"o":124.885,"t":"2026-10-16T14:45:00Z","v":11051,"vw":125.022905},{"c":124.89,"h":125.205,"l":124.73,"n":337,"o":125.08,"t":"2026-10-16T14:50:00Z","v":12193,"vw":124.949359},{"c":124.95,"h":124.98,"l":124.64,"n":501,"o":124.91,"t":"2026-10-16T14:55:00Z","v":22886,"vw":124.826928},{"c":125.3,"h":125.32,"l":124.92,"n":326,"o":124.945,"t":"2026-10-16T15:00:00Z","v":10734,"vw":125.14141},{"c":124.91,"h":125.33,"l":124.75,"n":350,"o":125.31,"t":"2026-10-16T15:05:00Z","v":13476,"vw":124.984322},{"c":124.8,"h":125,"l":124.64,"n":341,"o":124.96,"t":"2026-10-16T15:10:00Z","v":10784,"vw":124.833564},{"c":124.91,"h":125.01,"l":124.715,"n":308,"o":124.775,"t":"2026-10-16T15:15:00Z","v":12921,"vw":124.915195},{"c":124.84,"h":124.91,"l":124.66,"n":367,"o":124.91,"t":"2026-10-16T15:20:00Z","v":15610,"vw":124.777299},{"c":124.86,"h":125.035,"l":124.86,"n":359,"o":124.92,"t":"2026-10-16T15:25:00Z","v":11240,"vw":124.933877},{"c":124.91,"h":125.05,"l":124.885,"n":251,"o":124.885,"t":"2026-10-16T15:30:00Z","v":6747,"vw":124.954038},{"c":124.9,"h":124.9,"l":124.575,"n":348,"o":124.87,"t":"2026-10-16T15:35:00Z","v":14804,"vw":124.707937},{"c":124.57,"h":124.8899,"l":124.55,"n":307,"o":124.86,"t":"2026-10-16T15:40:00Z","v":16141,"vw":124.704167},{"c":124.64,"h":124.805,"l":124.35,"n":505,"o":124.575,"t":"2026-10-16T15:45:00Z","v":17423,"vw":124.528966},{"c":124.96,"h":125.07,"l":124.7,"n":462,"o":124.77,"t":"2026-10-16T15:50:00Z","v":18438,"vw":124.857662},{"c":124.92,"h":125.1,"l":124.92,"n":271,"o":125.01,"t":"2026-10-16T15:55:00Z","v":15912,"vw":124.997097},{"c":124.745,"h":124.93,"l":124.745,"n":260,"o":124.9,"t":"2026-10-16T16:00:00Z","v":9216,"vw":124.830868},{"c":124.695,"h":124.75,"l":124.455,"n":308,"o":124.75,"t":"2026-10-16T16:05:00Z","v":12026,"vw":124.644069},{"c":125.15,"h":125.24,"l":124.7,"n":378,"o":124.71,"t":"2026-10-16T16:10:00Z","v":16249,"vw":124.988892},{"c":125.33,"h":125.365,"l":124.93,"n":422,"o":124.98,"t":"2026-10-16T16:15:00Z","v":20326,"vw":125.195446},{"c":125.07,"h":125.35,"l":125.055,"n":449,"o":125.35,"t":"2026-10-16T16:20:00Z","v":20868,"vw":125.150659},{"c":125.32,"h":125.445,"l":125.07,"n":276,"o":125.07,"t":"2026-10-16T16:25:00Z","v":9856,"vw":125.331156},{"c":125.345,"h":125.345,"l":125.2,"n":228,"o":125.32,"t":"2026-10-16T16:30:00Z","v":8490,"vw":125.314956},{"c":125.3,"h":125.51,"l":125.27,"n":319,"o":125.41,"t":"2026-10-16T16:35:00Z","v":11818,"vw":125.398017},{"c":125.31,"h":125.4851,"l":125.12,"n":432,"o":125.3,"t":"2026-10-16T16:40:00Z","v":17537,"vw":125.326245},{"c":125.395,"h":125.5,"l":125.31,"n":258,"o":125.335,"t":"2026-10-16T16:45:00Z","v":6245,"vw":125.387271},{"c":125.59,"h":125.59,"l":125.2,"n":370,"o":125.34,"t":"2026-10-16T16:50:00Z","v":12784,"vw":125.320567},{"c":125.4,"h":125.63,"l":125.16,"n":430,"o":125.62,"t":"2026-10-16T16:55:00Z","v":23665,"vw":125.394142},{"c":125.69,"h":125.69,"l":125.455,"n":272,"o":125.48,"t":"2026-10-16T17:00:00Z","v":12531,"vw":125.620927},{"c":125.49,"h":125.6861,"l":125.39,"n":412,"o":125.6861,"t":"2026-10-16T17:05:00Z","v":17592,"vw":125.496431},{"c":125.66,"h":125.71,"l":125.47,"n":279,"o":125.495,"t":"2026-10-16T17:10:00Z","v":10037,"vw":125.562728},{"c":125.68,"h":125.77,"l":125.635,"n":305,"o":125.635,"t":"2026-10-16T17:15:00Z","v":14470,"vw":125.718931},{"c":125.76,"h":125.76,"l":125.47,"n":416,"o":125.67,"t":"2026-10-16T17:20:00Z","v":19392,"vw":125.587766},{"c":125.94,"h":125.94,"l":125.71,"n":373,"o":125.72,"t":"2026-10-16T17:25:00Z","v":13111,"vw":125.765485},{"c":125.94,"h":126.025,"l":125.75,"n":479,"o":125.95,"t":"2026-10-16T17:30:00Z","v":22056,"vw":125.890461},{"c":125.625,"h":126.03,"l":125.57,"n":379,"o":125.89,"t":"2026-10-16T17:35:00Z","v":14341,"vw":125.758732},{"c":125.595,"h":125.81,"l":125.285,"n":637,"o":125.61,"t":"2026-10-16T17:40:00Z","v":41319,"vw":125.563999},{"c":125.52,"h":125.69,"l":125.5,"n":253,"o":125.515,"t":"2026-10-16T17:45:00Z","v":8165,"vw":125.577908},{"c":125.55,"h":125.81,"l":125.53,"n":296,"o":125.61,"t":"2026-10-16T17:50:00Z","v":9135,"vw":125.690642},{"c":125.67,"h":125.68,"l":125.55,"n":169,"o":125.55,"t":"2026-10-16T17:55:00Z","v":4207,"vw":125.603415},{"c":125.635,"h":125.67,"l":125.55,"n":162,"o":125.55,"t":"2026-10-16T18:00:00Z","v":6787,"vw":125.615269},{"c":125.545,"h":125.615,"l":125.45,"n":391,"o":125.57,"t":"2026-10-16T18:05:00Z","v":13275,"vw":125.552412},{"c":125.81,"h":125.81,"l":125.58,"n":309,"o":125.6014,"t":"2026-10-16T18:10:00Z","v":8017,"vw":125.656248},{"c":125.73,"h":126,"l":125.65,"n":428,"o":125.76,"t":"2026-10-16T18:15:00Z","v":14784,"vw":125.779988},{"c":125.615,"h":125.81,"l":125.6,"n":351,"o":125.75,"t":"2026-10-16T18:20:00Z","v":11784,"vw":125.74088},{"c":125.695,"h":125.74,"l":125.55,"n":259,"o":125.615,"t":"2026-10-16T18:25:00Z","v":8389,"vw":125.634522},{"c":125.76,"h":125.815,"l":125.59,"n":351,"o":125.7313,"t":"2026-10-16T18:30:00Z","v":11954,"vw":125.7047},{"c":125.61,"h":125.8199,"l":125.6,"n":323,"o":125.76,"t":"2026-10-16T18:35:00Z","v":10375,"vw":125.704511},{"c":125.81,"h":125.955,"l":125.65,"n":371,"o":125.65,"t":"2026-10-16T18:40:00Z","v":10468,"vw":125.784415},{"c":125.925,"h":125.98,"l":125.74,"n":323,"o":125.81,"t":"2026-10-16T18:45:00Z","v":9319,"vw":125.877577},{"c":125.61,"h":125.9175,"l":125.61,"n":391,"o":125.9,"t":"2026-10-16T18:50:00Z","v":11529,"vw":125.777598},{"c":125.7,"h":125.7,"l":125.49,"n":380,"o":125.635,"t":"2026-10-16T18:55:00Z","v":12495,"vw":125.587667},{"c":125.63,"h":125.715,"l":125.5775,"n":278,"o":125.715,"t":"2026-10-16T19:00:00Z","v":7427,"vw":125.642617},{"c":125.725,"h":125.75,"l":125.45,"n":570,"o":125.59,"t":"2026-10-16T19:05:00Z","v":32242,"vw":125.578953},{"c":125.77,"h":125.955,"l":125.63,"n":391,"o":125.66,"t":"2026-10-16T19:10:00Z","v":18570,"vw":125.810971},{"c":125.47,"h":125.92,"l":125.47,"n":419,"o":125.84,"t":"2026-10-16T19:15:00Z","v":15990,"vw":125.766341},{"c":125.59,"h":125.675,"l":125.48,"n":393,"o":125.545,"t":"2026-10-16T19:20:00Z","v":12457,"vw":125.593045},{"c":125.265,"h":125.585,"l":125.2188,"n":549,"o":125.54,"t":"2026-10-16T19:25:00Z","v":21321,"vw":125.36879},{"c":125.67,"h":125.695,"l":125.34,"n":622,"o":125.34,"t":"2026-10-16T19:30:00Z","v":24645,"vw":125.577686},{"c":125.53,"h":125.715,"l":125.4586,"n":624,"o":125.665,"t":"2026-10-16T19:35:00Z","v":25404,"vw":125.585127},{"c":125.31,"h":125.69,"l":125.27,"n":722,"o":125.555,"t":"2026-10-16T19:40:00Z","v":28445,"vw":125.50242},{"c":125.33,"h":125.38,"l":125.14,"n":910,"o":125.31,"t":"2026-10-16T19:45:00Z","v":32255,"vw":125.269939},{"c":125.739,"h":125.905,"l":125.33,"n":1142,"o":125.33,"t":"2026-10-16T19:50:00Z","v":42623,"vw":125.643019},{"c":125.3,"h":125.78,"l":125.25,"n":3351,"o":125.7,"t":"2026-10-16T19:55:00Z","v":149445,"vw":125.566275},{"c":125.19,"h":125.3,"l":125.01,"n":74,"o":125.3,"t":"2026-10-16T20:00:00Z","v":381444,"vw":125.286933},{"c":125.25,"h":125.25,"l":125.25,"n":19,"o":125.25,"t":"2026-10-16T20:05:00Z","v":1227,"vw":125.25},{"c":125.2,"h":125.2,"l":125.2,"n":1,"o":125.2,"t":"2026-10-16T21:15:00Z","v":111,"vw":125.2},{"c":125.25,"h":125.25,"l":125.25,"n":1,"o":125.25,"t":"2026-10-16T22:30:00Z","v":100,"vw":125.25},{"c":125.09,"h":125.09,"l":125.09,"n":1,"o":125.09,"t":"2026-10-16T22:50:00Z","v":200,"vw":125.09},{"c":125.22,"h":125.22,"l":125.22,"n":1,"o":125.22,"t":"2026-10-16T23:20:00Z","v":100,"vw":125.22},{"c":124,"h":124.1,"l":124,"n":7,"o":124.1,"t":"2026-10-19T11:00:00Z","v":1158,"vw":124.024295},{"c":123.3,"h":123.3,"l":123.3,"n":1,"o":123.3,"t":"2026-10-19T11:20:00Z","v":383,"vw":123.3},{"c":123.3,"h":123.3,"l":123.29,"n":16,"o":123.3,"t":"2026-10-19T11:55:00Z","v":852,"vw":123.296124},{"c":123.05,"h":123.05,"l":123.05,"n":3,"o":123.05,"t":"2026-10-19T12:30:00Z","v":151,"vw":123.05},{"c":123.7,"h":123.7,"l":123.67,"n":48,"o":123.7,"t":"2026-10-19T13:15:00Z","v":2749,"vw":123.697281},{"c":124.5,"h":124.5,"l":124.49,"n":6,"o":124.5,"t":"2026-10-19T13:25:00Z","v":1652,"vw":124.499321},{"c":125.75,"h":127.5,"l":125.29,"n":1055,"o":125.29,"t":"2026-10-19T13:30:00Z","v":77484,"vw":126.110316},{"c":127.09,"h":127.1,"l":126.385,"n":327,"o":126.505,"t":"2026-10-19T13:35:00Z","v":11221,"vw":126.766567},{"c":127.89,"h":128,"l":126.91,"n":630,"o":127.01,"t":"2026-10-19T13:40:00Z","v":35507,"vw":127.404728},{"c":128.25,"h":128.3,"l":127.51,"n":482,"o":127.88,"t":"2026-10-19T13:45:00Z","v":24387,"vw":127.965506},{"c":129.18,"h":129.18,"l":128.01,"n":510,"o":128.25,"t":"2026-10-19T13:50:00Z","v":29778,"vw":128.492268},{"c":129.25,"h":129.33,"l":128.9,"n":399,"o":129.19,"t":"2026-10-19T13:55:00Z","v":20172,"vw":129.117496},{"c":128.11,"h":129.33,"l":128.11,"n":560,"o":129.0505,"t":"2026-10-19T14:00:00Z","v":28153,"vw":128.842316},{"c":127.6,"h":128.4026,"l":127.45,"n":568,"o":128.29,"t":"2026-10-19T14:05:00Z","v":25895,"vw":128.039924},{"c":127.74,"h":127.76,"l":127.345,"n":500,"o":127.505,"t":"2026-10-19T14:10:00Z","v":25225,"vw":127.62787},{"c":127.215,"h":127.72,"l":127.19,"n":422,"o":127.715,"t":"2026-10-19T14:15:00Z","v":18590,"vw":127.501515},{"c":126.49,"h":127.265,"l":126.405,"n":601,"o":127.265,"t":"2026-10-19T14:20:00Z","v":28323,"vw":126.614383},{"c":126.06,"h":126.56,"l":125.66,"n":714,"o":126.48,"t":"2026-10-19T14:25:00Z","v":37802,"vw":125.989591},{"c":126.23,"h":126.54,"l":126.065,"n":417,"o":126.19,"t":"2026-10-19T14:30:00Z","v":18727,"vw":126.31526},{"c":126.025,"h":126.56,"l":125.97,"n":412,"o":126.31,"t":"2026-10-19T14:35:00Z","v":20405,"vw":126.162567},{"c":125.885,"h":126.11,"l":125.82,"n":564,"o":126.025,"t":"2026-10-19T14:40:00Z","v":30300,"vw":125.972748},{"c":126.07,"h":126.12,"l":125.57,"n":430,"o":125.89,"t":"2026-10-19T14:45:00Z","v":25050,"vw":125.827037},{"c":126.75,"h":126.76,"l":125.971,"n":423,"o":126.06,"t":"2026-10-19T14:50:00Z","v":19680,"vw":126.432337},{"c":127.05,"h":127.05,"l":126.51,"n":427,"o":126.735,"t":"2026-10-19T14:55:00Z","v":27680,"vw":126.72582},{"c":126.3,"h":127.06,"l":126.16,"n":524,"o":127.05,"t":"2026-10-19T15:00:00Z","v":23574,"vw":126.739636},{"c":126.005,"h":126.35,"l":126,"n":305,"o":126.25,"t":"2026-10-19T15:05:00Z","v":22201,"vw":126.241213},{"c":126.08,"h":126.08,"l":125.915,"n":263,"o":126.05,"t":"2026-10-19T15:10:00Z","v":10619,"vw":125.994847},{"c":126.44,"h":126.47,"l":126.11,"n":417,"o":126.17,"t":"2026-10-19T15:15:00Z","v":21202,"vw":126.269252},{"c":126.22,"h":126.48,"l":126.21,"n":387,"o":126.44,"t":"2026-10-19T15:20:00Z","v":19932,"vw":126.350164},{"c":126.46,"h":126.46,"l":126.12,"n":336,"o":126.15,"t":"2026-10-19T15:25:00Z","v":10737,"vw":126.303533},{"c":126.76,"h":126.76,"l":126.31,"n":413,"o":126.416,"t":"2026-10-19T15:30:00Z","v":13628,"vw":126.434256},{"c":127,"h":127.0325,"l":126.75,"n":362,"o":126.8699,"t":"2026-10-19T15:35:00Z","v":21929,"vw":126.891939},{"c":126.68,"h":127.19,"l":126.65,"n":459,"o":127.05,"t":"2026-10-19T15:40:00Z","v":26211,"vw":127.037529},{"c":126.72,"h":126.72,"l":126.3925,"n":347,"o":126.645,"t":"2026-10-19T15:45:00Z","v":25687,"vw":126.578236},{"c":126.785,"h":127.085,"l":126.645,"n":433,"o":126.645,"t":"2026-10-19T15:50:00Z","v":23981,"vw":126.944727},{"c":126.84,"h":126.84,"l":126.46,"n":249,"o":126.75,"t":"2026-10-19T15:55:00Z","v":24078,"vw":126.70893},{"c":126.4299,"h":126.735,"l":126.31,"n":264,"o":126.735,"t":"2026-10-19T16:00:00Z","v":9862,"vw":126.574785},{"c":126.29,"h":126.33,"l":126.12,"n":271,"o":126.27,"t":"2026-10-19T16:05:00Z","v":8573,"vw":126.245266},{"c":126.39,"h":126.42,"l":126.225,"n":219,"o":126.23,"t":"2026-10-19T16:10:00Z","v":5384,"vw":126.33079},{"c":126.07,"h":126.63,"l":126.07,"n":283,"o":126.53,"t":"2026-10-19T16:15:00Z","v":10198,"vw":126.45442},{"c":125.83,"h":126.085,"l":125.81,"n":317,"o":126.01,"t":"2026-10-19T16:20:00Z","v":8053,"vw":125.965067},{"c":126.21,"h":126.21,"l":125.84,"n":215,"o":125.84,"t":"2026-10-19T16:25:00Z","v":4470,"vw":126.049147},{"c":125.92,"h":126.41,"l":125.92,"n":253,"o":126.175,"t":"2026-10-19T16:30:00Z","v":10712,"vw":126.203881},{"c":126.16,"h":126.16,"l":125.94,"n":203,"o":126.05,"t":"2026-10-19T16:35:00Z","v":6715,"vw":126.063579},{"c":126.13,"h":126.31,"l":126.11,"n":265,"o":126.1125,"t":"2026-10-19T16:40:00Z","v":8244,"vw":126.180258},{"c":126.125,"h":126.125,"l":126.01,"n":203,"o":126.1,"t":"2026-10-19T16:45:00Z","v":5287,"vw":126.045653},{"c":125.85,"h":126.18,"l":125.845,"n":243,"o":126.04,"t":"2026-10-19T16:50:00Z","v":8283,"vw":126.047102},{"c":125.78,"h":125.8899,"l":125.68,"n":211,"o":125.8899,"t":"2026-10-19T16:55:00Z","v":6919,"vw":125.764807},{"c":125.93,"h":126.04,"l":125.68,"n":344,"o":125.68,"t":"2026-10-19T17:00:00Z","v":20394,"vw":125.951847},{"c":126.135,"h":126.135,"l":125.87,"n":201,"o":125.9,"t":"2026-10-19T17:05:00Z","v":6768,"vw":125.94637},{"c":126.42,"h":126.42,"l":126.1105,"n":123,"o":126.145,"t":"2026-10-19T17:10:00Z","v":3488,"vw":126.22374},{"c":126.05,"h":126.33,"l":126.05,"n":289,"o":126.23,"t":"2026-10-19T17:15:00Z","v":11862,"vw":126.228701},{"c":126.185,"h":126.25,"l":125.96,"n":191,"o":125.96,"t":"2026-10-19T17:20:00Z","v":4775,"vw":126.1253},{"c":126.36,"h":126.36,"l":126.0701,"n":207,"o":126.1593,"t":"2026-10-19T17:25:00Z","v":5145,"vw":126.181872},{"c":126.17,"h":126.2675,"l":126.17,"n":225,"o":126.24,"t":"2026-10-19T17:30:00Z","v":8247,"vw":126.23409},{"c":125.98,"h":126.26,"l":125.9125,"n":292,"o":126.245,"t":"2026-10-19T17:35:00Z","v":12872,"vw":126.107605},{"c":125.92,"h":126.07,"l":125.79,"n":356,"o":125.985,"t":"2026-10-19T17:40:00Z","v":13396,"vw":125.966116},{"c":125.97,"h":126.03,"l":125.955,"n":159,"o":125.97,"t":"2026-10-19T17:45:00Z","v":2779,"vw":125.980549},{"c":125.88,"h":126.04,"l":125.88,"n":292,"o":126.04,"t":"2026-10-19T17:50:00Z","v":10957,"vw":125.934284},{"c":125.875,"h":125.905,"l":125.74,"n":345,"o":125.79,"t":"2026-10-19T17:55:00Z","v":10761,"vw":125.832982},{"c":125.875,"h":125.88,"l":125.765,"n":252,"o":125.875,"t":"2026-10-19T18:00:00Z","v":8917,"vw":125.819353},{"c":125.74,"h":125.84,"l":125.74,"n":142,"o":125.84,"t":"2026-10-19T18:05:00Z","v":5583,"vw":125.784823},{"c":125.74,"h":125.84,"l":125.72,"n":260,"o":125.76,"t":"2026-10-19T18:10:00Z","v":12062,"vw":125.751899},{"c":125.3,"h":125.7213,"l":125.29,"n":328,"o":125.68,"t":"2026-10-19T18:15:00Z","v":10346,"vw":125.546517},{"c":124.98,"h":125.3,"l":124.72,"n":478,"o":125.3,"t":"2026-10-19T18:20:00Z","v":18743,"vw":124.918806},{"c":124.56,"h":124.96,"l":124.56,"n":248,"o":124.84,"t":"2026-10-19T18:25:00Z","v":9830,"vw":124.79427},{"c":124.33,"h":124.59,"l":124.205,"n":287,"o":124.5,"t":"2026-10-19T18:30:00Z","v":10484,"vw":124.383539},{"c":124.035,"h":124.54,"l":123.99,"n":473,"o":124.17,"t":"2026-10-19T18:35:00Z","v":26003,"vw":124.372164},{"c":124.36,"h":124.3983,"l":123.7,"n":454,"o":124.06,"t":"2026-10-19T18:40:00Z","v":27448,"vw":124.12015},{"c":124.225,"h":124.43,"l":124.02,"n":370,"o":124.36,"t":"2026-10-19T18:45:00Z","v":15360,"vw":124.259233},{"c":124.32,"h":124.45,"l":124.12,"n":493,"o":124.28,"t":"2026-10-19T18:50:00Z","v":18742,"vw":124.284063},{"c":124.405,"h":124.43,"l":124.12,"n":444,"o":124.375,"t":"2026-10-19T18:55:00Z","v":16025,"vw":124.233512},{"c":124.615,"h":124.65,"l":124.4625,"n":312,"o":124.5,"t":"2026-10-19T19:00:00Z","v":11849,"vw":124.564227},{"c":124.67,"h":124.73,"l":124.535,"n":434,"o":124.625,"t":"2026-10-19T19:05:00Z","v":20415,"vw":124.622003},{"c":124.27,"h":124.64,"l":124.27,"n":475,"o":124.62,"t":"2026-10-19T19:10:00Z","v":17577,"vw":124.548437},{"c":124.34,"h":124.49,"l":124.135,"n":673,"o":124.33,"t":"2026-10-19T19:15:00Z","v":32913,"vw":124.320195},{"c":124.27,"h":124.35,"l":123.98,"n":548,"o":124.34,"t":"2026-10-19T19:20:00Z","v":19054,"vw":124.116535},{"c":124.73,"h":124.79,"l":124.18,"n":582,"o":124.27,"t":"2026-10-19T19:25:00Z","v":22554,"vw":124.581391},{"c":125.065,"h":125.085,"l":124.645,"n":488,"o":124.73,"t":"2026-10-19T19:30:00Z","v":25225,"vw":124.827612},{"c":125.18,"h":125.185,"l":124.945,"n":550,"o":124.97,"t":"2026-10-19T19:35:00Z","v":33323,"vw":125.034317},{"c":125.435,"h":125.46,"l":125.0101,"n":571,"o":125.135,"t":"2026-10-19T19:40:00Z","v":27122,"vw":125.218834},{"c":125.36,"h":125.795,"l":125.35,"n":681,"o":125.35,"t":"2026-10-19T19:45:00Z","v":29984,"vw":125.504845},{"c":124.61,"h":125.52,"l":124.54,"n":918,"o":125.33,"t":"2026-10-19T19:50:00Z","v":44103,"vw":125.022574},{"c":124.4,"h":124.79,"l":124.35,"n":3186,"o":124.655,"t":"2026-10-19T19:55:00Z","v":169788,"vw":124.573294},{"c":124.42,"h":124.42,"l":124.42,"n":76,"o":124.42,"t":"2026-10-19T20:00:00Z","v":229572,"vw":124.42},{"c":124.84,"h":124.86,"l":124.84,"n":2,"o":124.86,"t":"2026-10-19T20:30:00Z","v":400,"vw":124.852},{"c":125,"h":125.9,"l":125,"n":3,"o":125.9,"t":"2026-10-19T22:40:00Z","v":290,"vw":125.45},{"c":124.55,"h":124.55,"l":124.55,"n":1,"o":124.55,"t":"2026-10-19T23:25:00Z","v":100,"vw":124.55},{"c":125.422,"h":125.422,"l":125.39,"n":22,"o":125.39,"t":"2026-10-20T11:10:00Z","v":896,"vw":125.405974},{"c":125,"h":125,"l":125,"n":2,"o":125,"t":"2026-10-20T11:35:00Z","v":400,"vw":125},{"c":126.57,"h":126.57,"l":126.57,"n":1,"o":126.57,"t":"2026-10-20T11:40:00Z","v":250,"vw":126.57},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-20T11:45:00Z","v":100,"vw":126},{"c":126.21,"h":126.5204,"l":126.21,"n":6,"o":126.5204,"t":"2026-10-20T12:10:00Z","v":220,"vw":126.3652},{"c":126.21,"h":126.21,"l":126.21,"n":1,"o":126.21,"t":"2026-10-20T12:15:00Z","v":100,"vw":126.21},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-20T12:45:00Z","v":200,"vw":126},{"c":125.1,"h":126.98,"l":125.1,"n":24,"o":126.98,"t":"2026-10-20T13:25:00Z","v":367,"vw":126.04},{"c":125.315,"h":126,"l":124.25,"n":330,"o":124.53,"t":"2026-10-20T13:30:00Z","v":39999,"vw":124.779133},{"c":124.8,"h":125.415,"l":124.13,"n":397,"o":125.05,"t":"2026-10-20T13:35:00Z","v":33976,"vw":124.754778},{"c":124.84,"h":125.35,"l":124.46,"n":382,"o":124.54,"t":"2026-10-20T13:40:00Z","v":20420,"vw":124.756859},{"c":124.7525,"h":124.99,"l":124.38,"n":375,"o":124.51,"t":"2026-10-20T13:45:00Z","v":17969,"vw":124.662431},{"c":125.49,"h":125.5,"l":124.3,"n":499,"o":124.63,"t":"2026-10-20T13:50:00Z","v":33246,"vw":124.801581},{"c":125.48,"h":126.045,"l":125.0384,"n":329,"o":126.01,"t":"2026-10-20T13:55:00Z","v":12848,"vw":125.559466},{"c":125.28,"h":125.7,"l":125.28,"n":373,"o":125.68,"t":"2026-10-20T14:00:00Z","v":13616,"vw":125.520751},{"c":125.17,"h":125.275,"l":124.17,"n":580,"o":125.275,"t":"2026-10-20T14:05:00Z","v":30520,"vw":124.745269},{"c":125.735,"h":125.77,"l":125.17,"n":294,"o":125.17,"t":"2026-10-20T14:10:00Z","v":10525,"vw":125.637085},{"c":124.64,"h":125.58,"l":124.5,"n":420,"o":125.58,"t":"2026-10-20T14:15:00Z","v":15162,"vw":125.017493},{"c":123.69,"h":124.785,"l":123.6,"n":616,"o":124.62,"t":"2026-10-20T14:20:00Z","v":20772,"vw":124.375951},{"c":123.03,"h":123.84,"l":122.5001,"n":1205,"o":123.68,"t":"2026-10-20T14:25:00Z","v":56221,"vw":123.242324},{"c":123.26,"h":123.32,"l":122.52,"n":645,"o":122.74,"t":"2026-10-20T14:30:00Z","v":25997,"vw":123.086346},{"c":122.885,"h":123.05,"l":122.685,"n":474,"o":123.05,"t":"2026-10-20T14:35:00Z","v":16450,"vw":122.829002},{"c":122.41,"h":123.045,"l":122.355,"n":798,"o":122.75,"t":"2026-10-20T14:40:00Z","v":35637,"vw":122.762277},{"c":123.72,"h":123.73,"l":122.2,"n":656,"o":122.41,"t":"2026-10-20T14:45:00Z","v":35642,"vw":122.995383},{"c":123.485,"h":123.82,"l":123.46,"n":537,"o":123.82,"t":"2026-10-20T14:50:00Z","v":26451,"vw":123.588517},{"c":123.75,"h":123.93,"l":123.45,"n":426,"o":123.5,"t":"2026-10-20T14:55:00Z","v":21328,"vw":123.689151},{"c":123.76,"h":123.915,"l":123.535,"n":424,"o":123.75,"t":"2026-10-20T15:00:00Z","v":24422,"vw":123.761905},{"c":123.63,"h":124.085,"l":123.4281,"n":427,"o":123.755,"t":"2026-10-20T15:05:00Z","v":22736,"vw":123.802273},{"c":123.58,"h":123.94,"l":123.55,"n":596,"o":123.63,"t":"2026-10-20T15:10:00Z","v":29328,"vw":123.752139},{"c":124.055,"h":124.2175,"l":123.5,"n":546,"o":123.5,"t":"2026-10-20T15:15:00Z","v":28105,"vw":123.871868},{"c":123.705,"h":124.145,"l":123.645,"n":331,"o":124.06,"t":"2026-10-20T15:20:00Z","v":11454,"vw":123.957777},{"c":124.305,"h":124.305,"l":123.645,"n":341,"o":123.705,"t":"2026-10-20T15:25:00Z","v":12125,"vw":123.948238},{"c":124.115,"h":124.21,"l":124.015,"n":254,"o":124.19,"t":"2026-10-20T15:30:00Z","v":7745,"vw":124.108076},{"c":123.92,"h":124.26,"l":123.885,"n":261,"o":124.08,"t":"2026-10-20T15:35:00Z","v":9389,"vw":124.044465},{"c":123.93,"h":123.9325,"l":123.7639,"n":258,"o":123.8,"t":"2026-10-20T15:40:00Z","v":7572,"vw":123.848696},{"c":124,"h":124.01,"l":123.865,"n":267,"o":123.9275,"t":"2026-10-20T15:45:00Z","v":7761,"vw":123.958846},{"c":124.075,"h":124.12,"l":123.8408,"n":311,"o":124,"t":"2026-10-20T15:50:00Z","v":11576,"vw":123.992638},{"c":123.98,"h":124.075,"l":123.8801,"n":118,"o":124.075,"t":"2026-10-20T15:55:00Z","v":4228,"vw":123.98424},{"c":124.06,"h":124.13,"l":123.9201,"n":233,"o":123.975,"t":"2026-10-20T16:00:00Z","v":9266,"vw":124.014544},{"c":124.15,"h":124.18,"l":123.99,"n":169,"o":124.095,"t":"2026-10-20T16:05:00Z","v":5997,"vw":124.115369},{"c":124.49,"h":124.565,"l":124.21,"n":257,"o":124.21,"t":"2026-10-20T16:10:00Z","v":10874,"vw":124.4544},{"c":124.465,"h":124.615,"l":124.465,"n":210,"o":124.485,"t":"2026-10-20T16:15:00Z","v":7115,"vw":124.530373},{"c":124.405,"h":124.46,"l":124.34,"n":185,"o":124.46,"t":"2026-10-20T16:20:00Z","v":4849,"vw":124.390308},{"c":124.7,"h":124.81,"l":124.5,"n":237,"o":124.5,"t":"2026-10-20T16:25:00Z","v":12888,"vw":124.590278},{"c":124.96,"h":124.99,"l":124.73,"n":254,"o":124.76,"t":"2026-10-20T16:30:00Z","v":8747,"vw":124.82743},{"c":124.73,"h":124.96,"l":124.68,"n":196,"o":124.895,"t":"2026-10-20T16:35:00Z","v":7881,"vw":124.812757},{"c":124.91,"h":124.91,"l":124.6819,"n":307,"o":124.735,"t":"2026-10-20T16:40:00Z","v":12102,"vw":124.82521},{"c":125.14,"h":125.14,"l":124.96,"n":203,"o":124.96,"t":"2026-10-20T16:45:00Z","v":9523,"vw":125.042907},{"c":125.07,"h":125.22,"l":125,"n":264,"o":125.1375,"t":"2026-10-20T16:50:00Z","v":9067,"vw":125.064465},{"c":124.91,"h":125.08,"l":124.84,"n":260,"o":125.08,"t":"2026-10-20T16:55:00Z","v":7663,"vw":124.942326},{"c":124.59,"h":124.9,"l":124.515,"n":341,"o":124.9,"t":"2026-10-20T17:00:00Z","v":10489,"vw":124.702559},{"c":124.66,"h":124.69,"l":124.49,"n":277,"o":124.53,"t":"2026-10-20T17:05:00Z","v":12561,"vw":124.595109},{"c":124.94,"h":124.97,"l":124.66,"n":277,"o":124.66,"t":"2026-10-20T17:10:00Z","v":9533,"vw":124.873501},{"c":125.1,"h":125.155,"l":124.8701,"n":230,"o":124.95,"t":"2026-10-20T17:15:00Z","v":8127,"vw":125.028479},{"c":125.0735,"h":125.25,"l":125.03,"n":252,"o":125.1,"t":"2026-10-20T17:20:00Z","v":9444,"vw":125.120224},{"c":125.0839,"h":125.17,"l":125.04,"n":155,"o":125.09,"t":"2026-10-20T17:25:00Z","v":5792,"vw":125.120672},{"c":124.96,"h":125.11,"l":124.91,"n":355,"o":125.1,"t":"2026-10-20T17:30:00Z","v":17259,"vw":125.032246},{"c":125,"h":125.06,"l":124.935,"n":262,"o":125.005,"t":"2026-10-20T17:35:00Z","v":17390,"vw":125.013988},{"c":125.04,"h":125.09,"l":124.99,"n":215,"o":124.99,"t":"2026-10-20T17:40:00Z","v":8221,"vw":125.049109},{"c":124.96,"h":125.01,"l":124.88,"n":243,"o":125.01,"t":"2026-10-20T17:45:00Z","v":8429,"vw":124.935818},{"c":124.93,"h":125,"l":124.83,"n":224,"o":124.99,"t":"2026-10-20T17:50:00Z","v":5932,"vw":124.924276},{"c":125.175,"h":125.175,"l":124.84,"n":341,"o":124.915,"t":"2026-10-20T17:55:00Z","v":15826,"vw":125.012005},{"c":125.6924,"h":125.6924,"l":125.07,"n":282,"o":125.155,"t":"2026-10-20T18:00:00Z","v":18652,"vw":125.245704},{"c":125.69,"h":125.99,"l":125.665,"n":238,"o":125.69,"t":"2026-10-20T18:05:00Z","v":9285,"vw":125.738481},{"c":125.76,"h":125.91,"l":125.65,"n":299,"o":125.7,"t":"2026-10-20T18:10:00Z","v":11614,"vw":125.734537},{"c":125.565,"h":125.82,"l":125.565,"n":257,"o":125.785,"t":"2026-10-20T18:15:00Z","v":7648,"vw":125.727525},{"c":125.4353,"h":125.68,"l":125.375,"n":288,"o":125.48,"t":"2026-10-20T18:20:00Z","v":14040,"vw":125.47702},{"c":125.415,"h":125.47,"l":125.315,"n":298,"o":125.41,"t":"2026-10-20T18:25:00Z","v":13508,"vw":125.403121},{"c":125.71,"h":125.79,"l":125.48,"n":281,"o":125.48,"t":"2026-10-20T18:30:00Z","v":11050,"vw":125.662799},{"c":125.8,"h":125.8,"l":125.67,"n":244,"o":125.75,"t":"2026-10-20T18:35:00Z","v":7765,"vw":125.743523},{"c":125.53,"h":125.75,"l":125.53,"n":346,"o":125.74,"t":"2026-10-20T18:40:00Z","v":12650,"vw":125.714689},{"c":125.11,"h":125.44,"l":125.1,"n":375,"o":125.365,"t":"2026-10-20T18:45:00Z","v":14217,"vw":125.337148},{"c":125.21,"h":125.2875,"l":125.03,"n":305,"o":125.14,"t":"2026-10-20T18:50:00Z","v":15252,"vw":125.16467},{"c":125.37,"h":125.48,"l":125.19,"n":268,"o":125.21,"t":"2026-10-20T18:55:00Z","v":9558,"vw":125.350548},{"c":125.47,"h":125.575,"l":125.385,"n":333,"o":125.41,"t":"2026-10-20T19:00:00Z","v":17277,"vw":125.472344},{"c":125.36,"h":125.53,"l":125.36,"n":269,"o":125.45,"t":"2026-10-20T19:05:00Z","v":11470,"vw":125.441898},{"c":125.225,"h":125.38,"l":125.225,"n":232,"o":125.33,"t":"2026-10-20T19:10:00Z","v":9519,"vw":125.300611},{"c":125.455,"h":125.535,"l":125.23,"n":497,"o":125.23,"t":"2026-10-20T19:15:00Z","v":28339,"vw":125.472836},{"c":125.51,"h":125.63,"l":125.49,"n":342,"o":125.53,"t":"2026-10-20T19:20:00Z","v":14150,"vw":125.56455},{"c":125.53,"h":125.58,"l":125.475,"n":363,"o":125.505,"t":"2026-10-20T19:25:00Z","v":14284,"vw":125.525327},{"c":125.605,"h":125.71,"l":125.47,"n":654,"o":125.56,"t":"2026-10-20T19:30:00Z","v":32525,"vw":125.610053},{"c":125.755,"h":125.78,"l":125.595,"n":672,"o":125.63,"t":"2026-10-20T19:35:00Z","v":30120,"vw":125.654469},{"c":125.865,"h":125.945,"l":125.66,"n":740,"o":125.78,"t":"2026-10-20T19:40:00Z","v":46925,"vw":125.774096},{"c":126.01,"h":126.0828,"l":125.865,"n":573,"o":125.865,"t":"2026-10-20T19:45:00Z","v":23227,"vw":125.990548},{"c":125.81,"h":126.09,"l":125.81,"n":909,"o":126.015,"t":"2026-10-20T19:50:00Z","v":35245,"vw":125.968416},{"c":125.29,"h":125.82,"l":125.25,"n":2742,"o":125.77,"t":"2026-10-20T19:55:00Z","v":165961,"vw":125.492463},{"c":125.31,"h":125.33,"l":125.31,"n":80,"o":125.33,"t":"2026-10-20T20:00:00Z","v":289196,"vw":125.310025},{"c":125.28,"h":125.28,"l":125.28,"n":14,"o":125.28,"t":"2026-10-20T20:55:00Z","v":252,"vw":125.28},{"c":125,"h":125,"l":125,"n":1,"o":125,"t":"2026-10-20T22:35:00Z","v":500,"vw":125},{"c":124.72,"h":124.84,"l":124.72,"n":13,"o":124.84,"t":"2026-10-21T12:10:00Z","v":767,"vw":124.755912},{"c":124.8,"h":124.8,"l":124.8,"n":16,"o":124.8,"t":"2026-10-21T13:00:00Z","v":350,"vw":124.8},{"c":124.8,"h":124.8,"l":124.8,"n":119,"o":124.8,"t":"2026-10-21T13:10:00Z","v":423,"vw":124.8},{"c":126.05,"h":126.2894,"l":124.86,"n":352,"o":125.31,"t":"2026-10-21T13:30:00Z","v":29051,"vw":125.415598},{"c":125.33,"h":126.26,"l":125.19,"n":255,"o":126.26,"t":"2026-10-21T13:35:00Z","v":8890,"vw":125.742651},{"c":125.235,"h":125.285,"l":124.88,"n":257,"o":125.21,"t":"2026-10-21T13:40:00Z","v":9220,"vw":125.113001},{"c":127.13,"h":127.165,"l":125.11,"n":375,"o":125.2,"t":"2026-10-21T13:45:00Z","v":14068,"vw":125.938173},{"c":127.24,"h":127.32,"l":126.825,"n":365,"o":127.29,"t":"2026-10-21T13:50:00Z","v":13378,"vw":127.039064},{"c":126.75,"h":127.36,"l":126.7,"n":338,"o":127.135,"t":"2026-10-21T13:55:00Z","v":15715,"vw":127.144595},{"c":126.71,"h":127,"l":126.64,"n":322,"o":126.79,"t":"2026-10-21T14:00:00Z","v":13528,"vw":126.773138},{"c":127.47,"h":127.59,"l":126.67,"n":385,"o":126.745,"t":"2026-10-21T14:05:00Z","v":16515,"vw":126.989827},{"c":127.49,"h":127.65,"l":127.31,"n":448,"o":127.55,"t":"2026-10-21T14:10:00Z","v":17517,"vw":127.480319},{"c":127.35,"h":127.49,"l":126.98,"n":369,"o":127.47,"t":"2026-10-21T14:15:00Z","v":19374,"vw":127.188781},{"c":127.23,"h":127.51,"l":127.23,"n":362,"o":127.48,"t":"2026-10-21T14:20:00Z","v":15197,"vw":127.325028},{"c":127.03,"h":127.4299,"l":126.53,"n":436,"o":127.18,"t":"2026-10-21T14:25:00Z","v":18130,"vw":126.925793},{"c":127.51,"h":127.78,"l":126.935,"n":392,"o":126.99,"t":"2026-10-21T14:30:00Z","v":49570,"vw":127.197196},{"c":127.8,"h":127.81,"l":127.51,"n":287,"o":127.5699,"t":"2026-10-21T14:35:00Z","v":17387,"vw":127.587514},{"c":126.9,"h":127.855,"l":126.9,"n":372,"o":127.82,"t":"2026-10-21T14:40:00Z","v":15890,"vw":127.625608},{"c":127.06,"h":127.12,"l":126.925,"n":196,"o":126.94,"t":"2026-10-21T14:45:00Z","v":5370,"vw":127.012785},{"c":126.94,"h":127.12,"l":126.94,"n":196,"o":127,"t":"2026-10-21T14:50:00Z","v":9771,"vw":127.039491},{"c":127.265,"h":127.355,"l":126.92,"n":442,"o":126.92,"t":"2026-10-21T14:55:00Z","v":42466,"vw":127.089085},{"c":127.21,"h":127.39,"l":127.025,"n":457,"o":127.19,"t":"2026-10-21T15:00:00Z","v":20956,"vw":127.194968},{"c":126.99,"h":127.19,"l":126.9,"n":317,"o":127.19,"t":"2026-10-21T15:05:00Z","v":13044,"vw":127.00295},{"c":126.97,"h":127.11,"l":126.88,"n":327,"o":127.05,"t":"2026-10-21T15:10:00Z","v":12138,"vw":127.009322},{"c":126.98,"h":127.04,"l":126.885,"n":252,"o":126.98,"t":"2026-10-21T15:15:00Z","v":14861,"vw":126.997593},{"c":126.79,"h":126.96,"l":126.75,"n":306,"o":126.9214,"t":"2026-10-21T15:20:00Z","v":12341,"vw":126.870172},{"c":125.995,"h":126.82,"l":125.805,"n":746,"o":126.815,"t":"2026-10-21T15:25:00Z","v":37351,"vw":126.283111},{"c":125.91,"h":126.09,"l":125.73,"n":450,"o":126.08,"t":"2026-10-21T15:30:00Z","v":22918,"vw":125.923352},{"c":125.825,"h":125.92,"l":125.605,"n":465,"o":125.825,"t":"2026-10-21T15:35:00Z","v":21799,"vw":125.79615},{"c":126.12,"h":126.14,"l":125.825,"n":299,"o":125.825,"t":"2026-10-21T15:40:00Z","v":12473,"vw":125.948124},{"c":125.99,"h":126.34,"l":125.99,"n":323,"o":126.14,"t":"2026-10-21T15:45:00Z","v":17880,"vw":126.209467},{"c":126.07,"h":126.28,"l":125.99,"n":190,"o":126.17,"t":"2026-10-21T15:50:00Z","v":7713,"vw":126.130853},{"c":126.05,"h":126.07,"l":125.91,"n":217,"o":126.07,"t":"2026-10-21T15:55:00Z","v":6700,"vw":126.01048},{"c":125.885,"h":126.07,"l":125.82,"n":320,"o":125.97,"t":"2026-10-21T16:00:00Z","v":9635,"vw":125.963765},{"c":125.925,"h":125.96,"l":125.71,"n":295,"o":125.9,"t":"2026-10-21T16:05:00Z","v":12036,"vw":125.841889},{"c":125.9,"h":125.99,"l":125.8,"n":260,"o":125.8,"t":"2026-10-21T16:10:00Z","v":10702,"vw":125.866673},{"c":125.7,"h":125.93,"l":125.5401,"n":335,"o":125.86,"t":"2026-10-21T16:15:00Z","v":14507,"vw":125.775678},{"c":125.49,"h":125.685,"l":125.49,"n":247,"o":125.68,"t":"2026-10-21T16:20:00Z","v":6841,"vw":125.573479},{"c":125.42,"h":125.58,"l":125.23,"n":294,"o":125.58,"t":"2026-10-21T16:25:00Z","v":10458,"vw":125.357304},{"c":125.24,"h":125.43,"l":125.1501,"n":341,"o":125.43,"t":"2026-10-21T16:30:00Z","v":11780,"vw":125.31771},{"c":123.78,"h":125.285,"l":123.45,"n":689,"o":125.21,"t":"2026-10-21T16:35:00Z","v":29988,"vw":124.64204},{"c":124.3,"h":124.46,"l":123.78,"n":465,"o":123.94,"t":"2026-10-21T16:40:00Z","v":14904,"vw":124.236788},{"c":124.46,"h":124.46,"l":123.9901,"n":284,"o":124.12,"t":"2026-10-21T16:45:00Z","v":9957,"vw":124.268123},{"c":125.06,"h":125.06,"l":124.505,"n":234,"o":124.505,"t":"2026-10-21T16:50:00Z","v":8287,"vw":124.874538},{"c":124.73,"h":125.015,"l":124.67,"n":264,"o":125.015,"t":"2026-10-21T16:55:00Z","v":7610,"vw":124.827594},{"c":124.3,"h":124.69,"l":124.25,"n":396,"o":124.67,"t":"2026-10-21T17:00:00Z","v":20121,"vw":124.440553},{"c":124.41,"h":124.41,"l":124.1,"n":297,"o":124.2883,"t":"2026-10-21T17:05:00Z","v":11067,"vw":124.245959},{"c":124.98,"h":124.98,"l":124.41,"n":337,"o":124.41,"t":"2026-10-21T17:10:00Z","v":13801,"vw":124.681296},{"c":125.0109,"h":125.165,"l":124.97,"n":232,"o":124.99,"t":"2026-10-21T17:15:00Z","v":8996,"vw":125.039185},{"c":125.2,"h":125.2,"l":125.07,"n":204,"o":125.1,"t":"2026-10-21T17:20:00Z","v":7883,"vw":125.122523},{"c":125.47,"h":125.47,"l":125.19,"n":206,"o":125.29,"t":"2026-10-21T17:25:00Z","v":5819,"vw":125.299619},{"c":125.46,"h":125.68,"l":125.425,"n":472,"o":125.52,"t":"2026-10-21T17:30:00Z","v":21711,"vw":125.552448},{"c":125.53,"h":125.71,"l":125.44,"n":245,"o":125.44,"t":"2026-10-21T17:35:00Z","v":11055,"vw":125.554101},{"c":125.5,"h":125.54,"l":125.36,"n":290,"o":125.49,"t":"2026-10-21T17:40:00Z","v":14940,"vw":125.433619},{"c":125.19,"h":125.55,"l":125.12,"n":291,"o":125.55,"t":"2026-10-21T17:45:00Z","v":19988,"vw":125.348343},{"c":125.45,"h":125.45,"l":125.1,"n":293,"o":125.19,"t":"2026-10-21T17:50:00Z","v":12149,"vw":125.219092},{"c":125.7,"h":125.7,"l":125.45,"n":292,"o":125.45,"t":"2026-10-21T17:55:00Z","v":12844,"vw":125.587108},{"c":125.73,"h":125.78,"l":125.51,"n":443,"o":125.66,"t":"2026-10-21T18:00:00Z","v":20743,"vw":125.646206},{"c":125.3575,"h":125.68,"l":125.35,"n":235,"o":125.68,"t":"2026-10-21T18:05:00Z","v":7989,"vw":125.517256},{"c":125.585,"h":125.585,"l":125.355,"n":253,"o":125.355,"t":"2026-10-21T18:10:00Z","v":6251,"vw":125.477574},{"c":125.54,"h":125.7,"l":125.47,"n":306,"o":125.66,"t":"2026-10-21T18:15:00Z","v":12818,"vw":125.568201},{"c":125.61,"h":125.82,"l":125.545,"n":448,"o":125.545,"t":"2026-10-21T18:20:00Z","v":19138,"vw":125.646396},{"c":125.55,"h":125.72,"l":125.49,"n":258,"o":125.575,"t":"2026-10-21T18:25:00Z","v":6506,"vw":125.585394},{"c":125.49,"h":125.57,"l":125.35,"n":257,"o":125.57,"t":"2026-10-21T18:30:00Z","v":6090,"vw":125.438523},{"c":125.575,"h":125.61,"l":125.45,"n":340,"o":125.49,"t":"2026-10-21T18:35:00Z","v":13311,"vw":125.523077},{"c":125.805,"h":125.825,"l":125.5301,"n":363,"o":125.5849,"t":"2026-10-21T18:40:00Z","v":13205,"vw":125.716417},{"c":125.99,"h":125.99,"l":125.45,"n":657,"o":125.79,"t":"2026-10-21T18:45:00Z","v":23891,"vw":125.735002},{"c":126.22,"h":126.31,"l":126.04,"n":379,"o":126.04,"t":"2026-10-21T18:50:00Z","v":13826,"vw":126.163879},{"c":126.27,"h":126.33,"l":126.11,"n":508,"o":126.13,"t":"2026-10-21T18:55:00Z","v":17682,"vw":126.21628},{"c":126.355,"h":126.42,"l":126.11,"n":441,"o":126.24,"t":"2026-10-21T19:00:00Z","v":17739,"vw":126.243847},{"c":126.665,"h":126.69,"l":126.29,"n":362,"o":126.34,"t":"2026-10-21T19:05:00Z","v":10969,"vw":126.469599},{"c":126.34,"h":126.62,"l":126.05,"n":536,"o":126.6,"t":"2026-10-21T19:10:00Z","v":21723,"vw":126.306298},{"c":126.15,"h":126.47,"l":126.15,"n":487,"o":126.32,"t":"2026-10-21T19:15:00Z","v":19500,"vw":126.361176},{"c":126.035,"h":126.25,"l":125.95,"n":485,"o":126.17,"t":"2026-10-21T19:20:00Z","v":19820,"vw":126.151457},{"c":125.88,"h":126.18,"l":125.82,"n":575,"o":126.02,"t":"2026-10-21T19:25:00Z","v":24099,"vw":125.976676},{"c":125.83,"h":125.88,"l":125.66,"n":444,"o":125.8,"t":"2026-10-21T19:30:00Z","v":15945,"vw":125.793332},{"c":126.035,"h":126.08,"l":125.71,"n":452,"o":125.77,"t":"2026-10-21T19:35:00Z","v":17932,"vw":125.939724},{"c":125.855,"h":126.035,"l":125.81,"n":488,"o":126.035,"t":"2026-10-21T19:40:00Z","v":15959,"vw":125.941179},{"c":125.98,"h":126.08,"l":125.79,"n":555,"o":125.855,"t":"2026-10-21T19:45:00Z","v":18414,"vw":125.919592},{"c":126.055,"h":126.06,"l":125.77,"n":765,"o":125.93,"t":"2026-10-21T19:50:00Z","v":24286,"vw":125.868931},{"c":125.64,"h":126.07,"l":125.49,"n":2281,"o":126.07,"t":"2026-10-21T19:55:00Z","v":99753,"vw":125.700049},{"c":125.57,"h":125.57,"l":125.57,"n":75,"o":125.57,"t":"2026-10-21T20:00:00Z","v":205551,"vw":125.57},{"c":127.56,"h":127.56,"l":127.56,"n":1,"o":127.56,"t":"2026-10-21T23:00:00Z","v":800,"vw":127.56},{"c":127.56,"h":127.56,"l":127.56,"n":35,"o":127.56,"t":"2026-10-22T08:00:00Z","v":264,"vw":127.56},{"c":126.8075,"h":126.8075,"l":126.8075,"n":1,"o":126.8075,"t":"2026-10-22T11:55:00Z","v":100,"vw":126.8075},{"c":126.5064,"h":126.5064,"l":126.5064,"n":1,"o":126.5064,"t":"2026-10-22T12:50:00Z","v":100,"vw":126.5064},{"c":126.85,"h":126.85,"l":126.85,"n":39,"o":126.85,"t":"2026-10-22T12:55:00Z","v":502,"vw":126.85},{"c":125.66,"h":126.7582,"l":124.64,"n":508,"o":126.31,"t":"2026-10-22T13:30:00Z","v":64090,"vw":126.005164},{"c":125.08,"h":125.66,"l":125.08,"n":282,"o":125.47,"t":"2026-10-22T13:35:00Z","v":10433,"vw":125.370435},{"c":125.355,"h":125.7477,"l":124.5823,"n":321,"o":125.275,"t":"2026-10-22T13:40:00Z","v":19392,"vw":125.077872},{"c":124.71,"h":125.03,"l":124.52,"n":425,"o":125.03,"t":"2026-10-22T13:45:00Z","v":23736,"vw":124.75167},{"c":124.69,"h":125.22,"l":124.64,"n":371,"o":124.89,"t":"2026-10-22T13:50:00Z","v":14046,"vw":124.847637},{"c":124.56,"h":124.75,"l":124.2599,"n":357,"o":124.68,"t":"2026-10-22T13:55:00Z","v":13886,"vw":124.576829},{"c":125.15,"h":125.22,"l":124.23,"n":466,"o":124.585,"t":"2026-10-22T14:00:00Z","v":20152,"vw":124.663987},{"c":124.054,"h":124.98,"l":124.01,"n":367,"o":124.98,"t":"2026-10-22T14:05:00Z","v":12090,"vw":124.549607},{"c":123.05,"h":124.055,"l":122.98,"n":648,"o":124.01,"t":"2026-10-22T14:10:00Z","v":35086,"vw":123.620233},{"c":122.93,"h":123.29,"l":122.68,"n":531,"o":123.02,"t":"2026-10-22T14:15:00Z","v":29133,"vw":123.064913},{"c":122.95,"h":123.3,"l":122.77,"n":607,"o":123.03,"t":"2026-10-22T14:20:00Z","v":35417,"vw":122.969817},{"c":123.41,"h":123.62,"l":122.92,"n":1147,"o":123.04,"t":"2026-10-22T14:25:00Z","v":44186,"vw":123.195639},{"c":122.615,"h":123.16,"l":122.32,"n":457,"o":123.16,"t":"2026-10-22T14:30:00Z","v":34308,"vw":122.72939},{"c":122.82,"h":122.91,"l":122.41,"n":312,"o":122.6,"t":"2026-10-22T14:35:00Z","v":19728,"vw":122.767278},{"c":122.53,"h":123.01,"l":122.53,"n":403,"o":122.77,"t":"2026-10-22T14:40:00Z","v":12084,"vw":122.824621},{"c":122.345,"h":122.65,"l":121.73,"n":642,"o":122.61,"t":"2026-10-22T14:45:00Z","v":26371,"vw":122.245257},{"c":122.3,"h":122.67,"l":122.165,"n":373,"o":122.27,"t":"2026-10-22T14:50:00Z","v":13030,"vw":122.420172},{"c":121.84,"h":122.16,"l":121.675,"n":367,"o":122.16,"t":"2026-10-22T14:55:00Z","v":12580,"vw":121.877824},{"c":122.5801,"h":122.7,"l":121.68,"n":354,"o":121.825,"t":"2026-10-22T15:00:00Z","v":19568,"vw":122.227826},{"c":122.265,"h":122.61,"l":122.1,"n":310,"o":122.575,"t":"2026-10-22T15:05:00Z","v":14829,"vw":122.402048},{"c":121.91,"h":122.5175,"l":121.82,"n":354,"o":122.265,"t":"2026-10-22T15:10:00Z","v":17479,"vw":122.145429},{"c":121.705,"h":121.82,"l":121.37,"n":613,"o":121.82,"t":"2026-10-22T15:15:00Z","v":46358,"vw":121.608802},{"c":121.35,"h":121.9,"l":121.35,"n":261,"o":121.9,"t":"2026-10-22T15:20:00Z","v":10671,"vw":121.561952},{"c":121,"h":121.34,"l":120.79,"n":524,"o":121.33,"t":"2026-10-22T15:25:00Z","v":44474,"vw":121.068971},{"c":120.2,"h":120.91,"l":120.2,"n":359,"o":120.91,"t":"2026-10-22T15:30:00Z","v":21365,"vw":120.473298},{"c":120.39,"h":120.5,"l":120.05,"n":571,"o":120.2,"t":"2026-10-22T15:35:00Z","v":30822,"vw":120.229297},{"c":120.965,"h":121.06,"l":120.395,"n":409,"o":120.395,"t":"2026-10-22T15:40:00Z","v":27306,"vw":120.553427},{"c":120.855,"h":121.06,"l":120.62,"n":233,"o":121.01,"t":"2026-10-22T15:45:00Z","v":8084,"vw":120.837511},{"c":121.0562,"h":121.08,"l":120.81,"n":224,"o":120.82,"t":"2026-10-22T15:50:00Z","v":7624,"vw":120.961365},{"c":120.31,"h":120.91,"l":120.27,"n":345,"o":120.84,"t":"2026-10-22T15:55:00Z","v":14068,"vw":120.703131},{"c":120.33,"h":120.63,"l":120.24,"n":350,"o":120.27,"t":"2026-10-22T16:00:00Z","v":15137,"vw":120.455491},{"c":120.33,"h":120.47,"l":120.22,"n":284,"o":120.34,"t":"2026-10-22T16:05:00Z","v":13877,"vw":120.357189},{"c":120.095,"h":120.46,"l":119.83,"n":427,"o":120.385,"t":"2026-10-22T16:10:00Z","v":19139,"vw":120.054061},{"c":120.48,"h":120.68,"l":120.275,"n":263,"o":120.29,"t":"2026-10-22T16:15:00Z","v":12272,"vw":120.405145},{"c":120.875,"h":120.875,"l":120.295,"n":371,"o":120.5951,"t":"2026-10-22T16:20:00Z","v":26460,"vw":120.561367},{"c":120.7223,"h":120.8871,"l":120.37,"n":281,"o":120.8,"t":"2026-10-22T16:25:00Z","v":12487,"vw":120.59477},{"c":120.16,"h":120.8,"l":119.89,"n":369,"o":120.8,"t":"2026-10-22T16:30:00Z","v":17898,"vw":120.085755},{"c":119.9468,"h":120.37,"l":119.85,"n":239,"o":120.175,"t":"2026-10-22T16:35:00Z","v":10356,"vw":119.983872},{"c":120.53,"h":120.53,"l":119.95,"n":209,"o":120.17,"t":"2026-10-22T16:40:00Z","v":6251,"vw":120.31456},{"c":120.58,"h":120.81,"l":120.58,"n":379,"o":120.62,"t":"2026-10-22T16:45:00Z","v":15472,"vw":120.664384},{"c":121.089,"h":121.215,"l":120.57,"n":323,"o":120.58,"t":"2026-10-22T16:50:00Z","v":9323,"vw":120.895328},{"c":120.75,"h":120.99,"l":120.75,"n":384,"o":120.9848,"t":"2026-10-22T16:55:00Z","v":13322,"vw":120.912844},{"c":120.68,"h":120.975,"l":120.575,"n":393,"o":120.64,"t":"2026-10-22T17:00:00Z","v":12503,"vw":120.750824},{"c":120.52,"h":121.04,"l":120.52,"n":225,"o":120.68,"t":"2026-10-22T17:05:00Z","v":10262,"vw":120.733724},{"c":120.68,"h":120.685,"l":120.61,"n":227,"o":120.61,"t":"2026-10-22T17:10:00Z","v":7105,"vw":120.634496},{"c":120.58,"h":120.7,"l":120.42,"n":310,"o":120.7,"t":"2026-10-22T17:15:00Z","v":10310,"vw":120.55109},{"c":120.715,"h":120.955,"l":120.5301,"n":301,"o":120.5596,"t":"2026-10-22T17:20:00Z","v":12877,"vw":120.849599},{"c":121.2,"h":121.2,"l":120.68,"n":254,"o":120.68,"t":"2026-10-22T17:25:00Z","v":11556,"vw":120.832952},{"c":121.72,"h":121.82,"l":121.12,"n":261,"o":121.12,"t":"2026-10-22T17:30:00Z","v":8797,"vw":121.61255},{"c":121.47,"h":121.856,"l":121.47,"n":279,"o":121.815,"t":"2026-10-22T17:35:00Z","v":8830,"vw":121.689948},{"c":121.46,"h":121.565,"l":121.36,"n":346,"o":121.42,"t":"2026-10-22T17:40:00Z","v":10641,"vw":121.450621},{"c":121.69,"h":121.715,"l":121.51,"n":244,"o":121.52,"t":"2026-10-22T17:45:00Z","v":7466,"vw":121.637341},{"c":121.99,"h":122.005,"l":121.62,"n":329,"o":121.67,"t":"2026-10-22T17:50:00Z","v":12851,"vw":121.818879},{"c":121.8725,"h":122.13,"l":121.84,"n":184,"o":121.96,"t":"2026-10-22T17:55:00Z","v":5731,"vw":121.95867},{"c":121.755,"h":121.94,"l":121.69,"n":284,"o":121.8,"t":"2026-10-22T18:00:00Z","v":9935,"vw":121.79813},{"c":121.855,"h":121.94,"l":121.75,"n":256,"o":121.77,"t":"2026-10-22T18:05:00Z","v":7542,"vw":121.848824},{"c":121.87,"h":122.1099,"l":121.791,"n":280,"o":121.97,"t":"2026-10-22T18:10:00Z","v":19018,"vw":121.937288},{"c":121.8,"h":121.85,"l":121.74,"n":283,"o":121.8,"t":"2026-10-22T18:15:00Z","v":8443,"vw":121.792159},{"c":121.84,"h":122.08,"l":121.84,"n":347,"o":121.85,"t":"2026-10-22T18:20:00Z","v":9021,"vw":121.950917},{"c":122.235,"h":122.25,"l":121.865,"n":343,"o":122.01,"t":"2026-10-22T18:25:00Z","v":12568,"vw":122.07521},{"c":121.93,"h":122.14,"l":121.91,"n":393,"o":122.14,"t":"2026-10-22T18:30:00Z","v":11144,"vw":121.998936},{"c":121.928,"h":121.9975,"l":121.85,"n":286,"o":121.96,"t":"2026-10-22T18:35:00Z","v":12536,"vw":121.950617},{"c":122.27,"h":122.27,"l":121.75,"n":350,"o":121.94,"t":"2026-10-22T18:40:00Z","v":16122,"vw":121.881751},{"c":122.15,"h":122.38,"l":122.15,"n":406,"o":122.23,"t":"2026-10-22T18:45:00Z","v":12905,"vw":122.287338},{"c":121.775,"h":122.16,"l":121.73,"n":295,"o":122.1,"t":"2026-10-22T18:50:00Z","v":7830,"vw":121.924056},{"c":121.91,"h":121.93,"l":121.72,"n":351,"o":121.84,"t":"2026-10-22T18:55:00Z","v":13550,"vw":121.863647},{"c":121.28,"h":121.9,"l":121.26,"n":520,"o":121.86,"t":"2026-10-22T19:00:00Z","v":22944,"vw":121.525151},{"c":121.32,"h":121.545,"l":121.1,"n":727,"o":121.35,"t":"2026-10-22T19:05:00Z","v":28850,"vw":121.320055},{"c":121.805,"h":121.935,"l":121.3125,"n":460,"o":121.3125,"t":"2026-10-22T19:10:00Z","v":18931,"vw":121.649114},{"c":121.865,"h":121.93,"l":121.66,"n":638,"o":121.765,"t":"2026-10-22T19:15:00Z","v":28412,"vw":121.784974},{"c":122.145,"h":122.325,"l":121.86,"n":762,"o":121.865,"t":"2026-10-22T19:20:00Z","v":31127,"vw":122.118438},{"c":122.07,"h":122.135,"l":121.93,"n":494,"o":122.135,"t":"2026-10-22T19:25:00Z","v":22678,"vw":122.007208},{"c":121.7,"h":122.19,"l":121.7,"n":567,"o":122.04,"t":"2026-10-22T19:30:00Z","v":23132,"vw":122.018902},{"c":121.77,"h":121.825,"l":121.5,"n":567,"o":121.745,"t":"2026-10-22T19:35:00Z","v":23166,"vw":121.691853},{"c":121.85,"h":121.88,"l":121.63,"n":593,"o":121.74,"t":"2026-10-22T19:40:00Z","v":26822,"vw":121.764758},{"c":122.12,"h":122.22,"l":121.64,"n":896,"o":121.79,"t":"2026-10-22T19:45:00Z","v":30435,"vw":121.962243},{"c":122.34,"h":122.38,"l":122.05,"n":1037,"o":122.11,"t":"2026-10-22T19:50:00Z","v":50045,"vw":122.250053},{"c":122.27,"h":122.55,"l":122.17,"n":3438,"o":122.32,"t":"2026-10-22T19:55:00Z","v":174271,"vw":122.337131},{"c":122.32,"h":122.32,"l":122.32,"n":65,"o":122.32,"t":"2026-10-22T20:00:00Z","v":259494,"vw":122.32},{"c":119.71,"h":119.71,"l":119.71,"n":1,"o":119.71,"t":"2026-10-22T21:20:00Z","v":360,"vw":119.71},{"c":119.71,"h":119.71,"l":119.71,"n":1,"o":119.71,"t":"2026-10-22T21:45:00Z","v":100,"vw":119.71}],"history":[{"c":43.91,"h":44.62,"l":43.63,"n":19333,"o":44.52,"t":"2024-10-21T04:00:00Z","v":1497571,"vw":43.906287},{"c":44.05,"h":44.22,"l":43.54,"n":18275,"o":44.06,"t":"2024-10-22T04:00:00Z","v":1276011,"vw":43.968964},{"c":42.89,"h":43.97,"l":42.42,"n":22757,"o":43.61,"t":"2024-10-23T04:00:00Z","v":1802711,"vw":43.030794},{"c":42.91,"h":43.025,"l":42.46,"n":19875,"o":42.81,"t":"2024-10-24T04:00:00Z","v":1331203,"vw":42.816905},{"c":43.01,"h":43.45,"l":42.73,"n":18467,"o":42.95,"t":"2024-10-25T04:00:00Z","v":1459187,"vw":43.040701},{"c":42.88,"h":43.15,"l":42.1,"n":19537,"o":42.1,"t":"2024-10-28T04:00:00Z","v":1463892,"vw":42.851532},{"c":40.8,"h":42.45,"l":40.61,"n":29783,"o":42.4,"t":"2024-10-29T04:00:00Z","v":2345796,"vw":41.193026},{"c":40.82,"h":41.22,"l":40.48,"n":30389,"o":40.98,"t":"2024-10-30T04:00:00Z","v":2488131,"vw":40.821096},{"c":38.61,"h":42.71,"l":38.25,"n":55776,"o":42.71,"t":"2024-10-31T04:00:00Z","v":5851093,"vw":39.126136},{"c":38.7,"h":39.26,"l":38.37,"n":40197,"o":38.89,"t":"2024-11-01T04:00:00Z","v":3033468,"vw":38.662696},{"c":39.01,"h":39.8999,"l":38.8,"n":25007,"o":38.8,"t":"2024-11-04T05:00:00Z","v":1757184,"vw":39.249128},{"c":39.98,"h":40.12,"l":39.3,"n":28404,"o":39.78,"t":"2024-11-05T05:00:00Z","v":2091045,"vw":39.877896},{"c":42.29,"h":42.7,"l":40.99,"n":32359,"o":41.26,"t":"2024-11-06T05:00:00Z","v":2449545,"vw":42.192978},{"c":41.53,"h":42.87,"l":41.27,"n":25402,"o":42.34,"t":"2024-11-07T05:00:00Z","v":1788439,"vw":41.712314},{"c":41.81,"h":41.88,"l":41.16,"n":21273,"o":41.46,"t":"2024-11-08T05:00:00Z","v":1533593,"vw":41.70074},{"c":42.43,"h":42.53,"l":41.41,"n":21407,"o":41.77,"t":"2024-11-11T05:00:00Z","v":1514205,"vw":42.180508},{"c":42.07,"h":42.84,"l":42.02,"n":21109,"o":42.51,"t":"2024-11-12T05:00:00Z","v":1655264,"vw":42.251865},{"c":42.42,"h":42.78,"l":41.47,"n":20826,"o":42.26,"t":"2024-11-13T05:00:00Z","v":1687640,"vw":42.322208},{"c":42.49,"h":42.605,"l":41.74,"n":21412,"o":42.45,"t":"2024-11-14T05:00:00Z","v":1543371,"vw":42.248223},{"c":42.18,"h":43.27,"l":42.13,"n":18550,"o":42.53,"t":"2024-11-15T05:00:00Z","v":1395879,"vw":42.347614},{"c":43.04,"h":43.135,"l":41.99,"n":21283,"o":42.45,"t":"2024-11-18T05:00:00Z","v":1545954,"vw":42.787663},{"c":42.29,"h":43.54,"l":42.26,"n":20377,"o":42.32,"t":"2024-11-19T05:00:00Z","v":1694451,"vw":42.5991},{"c":42.33,"h":42.55,"l":41.9,"n":20154,"o":42.38,"t":"2024-11-20T05:00:00Z","v":1274224,"vw":42.216295},{"c":42.03,"h":42.63,"l":41.75,"n":15294,"o":41.97,"t":"2024-11-21T05:00:00Z","v":1051439,"vw":42.205094},{"c":42.37,"h":42.94,"l":41.9,"n":19188,"o":42.04,"t":"2024-11-22T05:00:00Z","v":1307252,"vw":42.435392},{"c":42.23,"h":43.28,"l":42.17,"n":23157,"o":42.7,"t":"2024-11-25T05:00:00Z","v":3023976,"vw":42.436878},{"c":41.79,"h":42.325,"l":41.6,"n":19316,"o":42.2,"t":"2024-11-26T05:00:00Z","v":1685219,"vw":41.778007},{"c":40.98,"h":42.365,"l":40.91,"n":23518,"o":41.77,"t":"2024-11-27T05:00:00Z","v":1779300,"vw":41.346949},{"c":40.93,"h":41.38,"l":40.45,"n":11057,"o":41.02,"t":"2024-11-29T05:00:00Z","v":940767,"vw":40.939984},{"c":41.57,"h":41.79,"l":40.32,"n":21193,"o":40.82,"t":"2024-12-02T05:00:00Z","v":1425013,"vw":41.261726},{"c":40.48,"h":41.745,"l":40.4,"n":17535,"o":41.74,"t":"2024-12-03T05:00:00Z","v":1382849,"vw":40.69408},{"c":39.73,"h":40.48,"l":39.18,"n":25523,"o":40.4,"t":"2024-12-04T05:00:00Z","v":1935745,"vw":39.649443},{"c":39.54,"h":40.095,"l":39.25,"n":20005,"o":39.84,"t":"2024-12-05T05:00:00Z","v":1542639,"vw":39.641033},{"c":38.91,"h":39.87,"l":38.3,"n":26656,"o":39.69,"t":"2024-12-06T05:00:00Z","v":1729492,"vw":38.736794},{"c":39.3,"h":40.17,"l":38.91,"n":20594,"o":38.99,"t":"2024-12-09T05:00:00Z","v":1524732,"vw":39.540328},{"c":38.7,"h":39.475,"l":38.49,"n":29092,"o":39.12,"t":"2024-12-10T05:00:00Z","v":1855827,"vw":38.940433},{"c":38.94,"h":39.175,"l":38.3,"n":25093,"o":38.82,"t":"2024-12-11T05:00:00Z","v":2243874,"vw":38.826088},{"c":38.16,"h":38.89,"l":37.9,"n":22953,"o":38.76,"t":"2024-12-12T05:00:00Z","v":1957130,"vw":38.208273},{"c":37.45,"h":38.0358,"l":37.34,"n":20423,"o":37.86,"t":"2024-12-13T05:00:00Z","v":1659360,"vw":37.597385},{"c":35.6,"h":37.07,"l":35.47,"n":35735,"o":37,"t":"2024-12-16T05:00:00Z","v":2484672,"vw":35.855882},{"c":35.76,"h":36.34,"l":35.31,"n":36086,"o":35.87,"t":"2024-12-17T05:00:00Z","v":3281470,"vw":35.691848},{"c":34.7,"h":35.8199,"l":34.585,"n":40350,"o":35.74,"t":"2024-12-18T05:00:00Z","v":3498191,"vw":35.122218},{"c":33.67,"h":35.0667,"l":33.52,"n":35337,"o":34.88,"t":"2024-12-19T05:00:00Z","v":2831295,"vw":33.815481},{"c":33.76,"h":34.38,"l":33.51,"n":37802,"o":33.7,"t":"2024-12-20T05:00:00Z","v":9727529,"vw":33.774357},{"c":34.13,"h":34.18,"l":33.47,"n":25432,"o":33.91,"t":"2024-12-23T05:00:00Z","v":2368589,"vw":33.915718},{"c":34.4,"h":34.68,"l":33.84,"n":8624,"o":34.1,"t":"2024-12-24T05:00:00Z","v":690373,"vw":34.379001},{"c":34.34,"h":34.56,"l":34,"n":16899,"o":34.42,"t":"2024-12-26T05:00:00Z","v":1471199,"vw":34.310315},{"c":34.23,"h":34.83,"l":34,"n":15498,"o":34.3,"t":"2024-12-27T05:00:00Z","v":1366165,"vw":34.311203},{"c":34.22,"h":34.73,"l":33.9,"n":21976,"o":34.24,"t":"2024-12-30T05:00:00Z","v":1795078,"vw":34.315596},{"c":35.05,"h":35.17,"l":34.175,"n":23584,"o":34.25,"t":"2024-12-31T05:00:00Z","v":2102999,"vw":34.941885},{"c":35.13,"h":35.65,"l":34.97,"n":19481,"o":35.41,"t":"2025-01-02T05:00:00Z","v":1479807,"vw":35.158102},{"c":35.21,"h":35.34,"l":34.5,"n":21129,"o":35.06,"t":"2025-01-03T05:00:00Z","v":2070560,"vw":35.146962},{"c":34.65,"h":35.89,"l":34.56,"n":32442,"o":35.29,"t":"2025-01-06T05:00:00Z","v":2597266,"vw":34.970001},{"c":34.36,"h":34.98,"l":33.94,"n":27099,"o":34.78,"t":"2025-01-07T05:00:00Z","v":2366373,"vw":34.275167},{"c":34.77,"h":34.81,"l":33.91,"n":21740,"o":34,"t":"2025-01-08T05:00:00Z","v":1814123,"vw":34.547651},{"c":35.88,"h":36.09,"l":35.134,"n":32890,"o":35.17,"t":"2025-01-10T05:00:00Z","v":3416471,"vw":35.736029},{"c":36.85,"h":37.675,"l":36.05,"n":52073,"o":36.08,"t":"2025-01-13T05:00:00Z","v":4538550,"vw":37.008485},{"c":36.43,"h":36.76,"l":35.85,"n":32804,"o":36.67,"t":"2025-01-14T05:00:00Z","v":2940985,"vw":36.334719},{"c":37.14,"h":37.2386,"l":36.54,"n":26212,"o":37,"t":"2025-01-15T05:00:00Z","v":2177157,"vw":36.992694},{"c":36.74,"h":37.12,"l":36.02,"n":27049,"o":37,"t":"2025-01-16T05:00:00Z","v":2211315,"vw":36.683009},{"c":36.33,"h":36.84,"l":36.045,"n":26603,"o":36.6,"t":"2025-01-17T05:00:00Z","v":2029631,"vw":36.358381},{"c":36.31,"h":36.36,"l":35.61,"n":27362,"o":36.13,"t":"2025-01-21T05:00:00Z","v":2085210,"vw":36.155129},{"c":35.44,"h":36.59,"l":35.32,"n":25586,"o":35.88,"t":"2025-01-22T05:00:00Z","v":1938623,"vw":35.87341},{"c":36.84,"h":36.91,"l":35.425,"n":23693,"o":35.69,"t":"2025-01-23T05:00:00Z","v":1764909,"vw":36.491576},{"c":35.82,"h":37,"l":35.79,"n":21246,"o":36.75,"t":"2025-01-24T05:00:00Z","v":1710238,"vw":36.072048},{"c":36.84,"h":37.81,"l":36.07,"n":33054,"o":36.3,"t":"2025-01-27T05:00:00Z","v":2645709,"vw":37.023695},{"c":36.29,"h":37.44,"l":35.99,"n":27455,"o":36.86,"t":"2025-01-28T05:00:00Z","v":1997237,"vw":36.403302},{"c":36.48,"h":36.9,"l":36.07,"n":21559,"o":36.25,"t":"2025-01-29T05:00:00Z","v":1340044,"vw":36.507792},{"c":36.28,"h":37.31,"l":35.73,"n":32164,"o":36.96,"t":"2025-01-30T05:00:00Z","v":2773672,"vw":36.44597},{"c":36.08,"h":37.08,"l":35.315,"n":42028,"o":36.45,"t":"2025-01-31T05:00:00Z","v":5505456,"vw":36.2242},{"c":35.57,"h":36.565,"l":35.17,"n":38087,"o":35.83,"t":"2025-02-03T05:00:00Z","v":3552381,"vw":35.749828},{"c":37.96,"h":38.15,"l":35.15,"n":33005,"o":35.42,"t":"2025-02-04T05:00:00Z","v":3100989,"vw":37.716974},{"c":38.05,"h":38.54,"l":37.48,"n":32069,"o":37.8,"t":"2025-02-05T05:00:00Z","v":2988726,"vw":38.058914},{"c":36.68,"h":38.15,"l":36.39,"n":32500,"o":38.15,"t":"2025-02-06T05:00:00Z","v":3147805,"vw":36.899504},{"c":36.25,"h":36.96,"l":36.24,"n":24761,"o":36.84,"t":"2025-02-07T05:00:00Z","v":1864389,"vw":36.478182},{"c":37.67,"h":37.915,"l":36.6,"n":22603,"o":36.73,"t":"2025-02-10T05:00:00Z","v":1818761,"vw":37.648328},{"c":37.78,"h":38.6,"l":37.65,"n":28029,"o":38.17,"t":"2025-02-11T05:00:00Z","v":2303048,"vw":38.02319},{"c":35.97,"h":37.77,"l":35.825,"n":34424,"o":37.6,"t":"2025-02-12T05:00:00Z","v":3087907,"vw":36.490068},{"c":36.9,"h":37.56,"l":35.05,"n":37982,"o":36,"t":"2025-02-13T05:00:00Z","v":3092027,"vw":36.725544},{"c":38.01,"h":38.42,"l":37.025,"n":40192,"o":37.2,"t":"2025-02-14T05:00:00Z","v":3668244,"vw":37.960755},{"c":38.48,"h":39.32,"l":37.87,"n":43238,"o":37.93,"t":"2025-02-18T05:00:00Z","v":3771179,"vw":38.707947},{"c":37.86,"h":38.635,"l":37.62,"n":32423,"o":38.38,"t":"2025-02-19T05:00:00Z","v":2684515,"vw":37.91373},{"c":37.43,"h":37.85,"l":34.55,"n":42372,"o":35,"t":"2025-02-20T05:00:00Z","v":4213062,"vw":37.197428},{"c":36.3,"h":37.82,"l":36.27,"n":42459,"o":37.39,"t":"2025-02-21T05:00:00Z","v":3752599,"vw":36.690767},{"c":36.92,"h":37.15,"l":36.13,"n":35068,"o":36.42,"t":"2025-02-24T05:00:00Z","v":2906981,"vw":36.837309},{"c":36.49,"h":37.69,"l":36.11,"n":31963,"o":36.69,"t":"2025-02-25T05:00:00Z","v":2941592,"vw":36.652382},{"c":34.49,"h":36.75,"l":34.37,"n":35930,"o":36.49,"t":"2025-02-26T05:00:00Z","v":3168810,"vw":34.962473},{"c":34.86,"h":35.35,"l":34.27,"n":38080,"o":34.71,"t":"2025-02-27T05:00:00Z","v":2873402,"vw":34.859261},{"c":35.27,"h":35.56,"l":33.77,"n":42671,"o":34.5,"t":"2025-02-28T05:00:00Z","v":15209133,"vw":35.239686},{"c":33.07,"h":35.6808,"l":32.86,"n":38611,"o":35.35,"t":"2025-03-03T05:00:00Z","v":3159223,"vw":33.529385},{"c":31.75,"h":32.74,"l":31.27,"n":50215,"o":32.46,"t":"2025-03-04T05:00:00Z","v":4629460,"vw":31.902131},{"c":31.1,"h":31.6,"l":29.85,"n":50570,"o":31.3,"t":"2025-03-05T05:00:00Z","v":7023920,"vw":30.664789},{"c":31.64,"h":31.94,"l":30.155,"n":46486,"o":30.51,"t":"2025-03-06T05:00:00Z","v":5259249,"vw":31.249771},{"c":32.13,"h":32.78,"l":31.75,"n":45328,"o":31.96,"t":"2025-03-07T05:00:00Z","v":3891304,"vw":32.278056},{"c":31.58,"h":32.87,"l":31.42,"n":40590,"o":32.58,"t":"2025-03-10T04:00:00Z","v":3839123,"vw":31.91787},{"c":31.24,"h":31.99,"l":30.91,"n":37521,"o":31.9,"t":"2025-03-11T04:00:00Z","v":3635982,"vw":31.282884},{"c":31.08,"h":31.68,"l":30.51,"n":30189,"o":30.89,"t":"2025-03-12T04:00:00Z","v":2687529,"vw":31.166091},{"c":31.04,"h":31.575,"l":30.565,"n":35925,"o":31.06,"t":"2025-03-13T04:00:00Z","v":3226054,"vw":30.903515},{"c":32.36,"h":32.375,"l":30.89,"n":27340,"o":31.12,"t":"2025-03-14T04:00:00Z","v":2157300,"vw":32.168696},{"c":33.48,"h":33.63,"l":32.36,"n":39000,"o":32.51,"t":"2025-03-17T04:00:00Z","v":2842012,"vw":33.377939},{"c":33.25,"h":33.96,"l":32.81,"n":31398,"o":33.8,"t":"2025-03-18T04:00:00Z","v":2579042,"vw":33.286678},{"c":33.93,"h":34.125,"l":33.12,"n":29417,"o":33.32,"t":"2025-03-19T04:00:00Z","v":2107816,"vw":33.791261},{"c":33.89,"h":34.2,"l":33.2,"n":22298,"o":33.49,"t":"2025-03-20T04:00:00Z","v":1914937,"vw":33.923884},{"c":33.53,"h":33.9,"l":33.35,"n":32435,"o":33.71,"t":"2025-03-21T04:00:00Z","v":16410716,"vw":33.532751},{"c":33.14,"h":34.16,"l":32.89,"n":29883,"o":33.62,"t":"2025-03-24T04:00:00Z","v":2624004,"vw":33.241088},{"c":33.18,"h":33.74,"l":33.145,"n":29541,"o":33.43,"t":"2025-03-25T04:00:00Z","v":2264936,"vw":33.330057},{"c":33.55,"h":34.45,"l":33.51,"n":25905,"o":33.55,"t":"2025-03-26T04:00:00Z","v":2347895,"vw":33.722765},{"c":33.27,"h":33.9098,"l":32.82,"n":22722,"o":33.44,"t":"2025-03-27T04:00:00Z","v":1714599,"vw":33.267988},{"c":33.06,"h":33.785,"l":32.79,"n":28360,"o":33.09,"t":"2025-03-28T04:00:00Z","v":2078861,"vw":33.13397},{"c":32.88,"h":33.44,"l":32.6249,"n":25744,"o":32.8,"t":"2025-03-31T04:00:00Z","v":2240160,"vw":32.975221},{"c":33.27,"h":33.275,"l":32.1,"n":26860,"o":32.98,"t":"2025-04-01T04:00:00Z","v":1954881,"vw":32.874151},{"c":33.61,"h":33.64,"l":32.6,"n":19701,"o":32.67,"t":"2025-04-02T04:00:00Z","v":1434281,"vw":33.381872},{"c":29.26,"h":31.75,"l":29.165,"n":57985,"o":31.75,"t":"2025-04-03T04:00:00Z","v":4271895,"vw":29.82779},{"c":27.49,"h":28.47,"l":26.015,"n":61172,"o":28.22,"t":"2025-04-04T04:00:00Z","v":6471313,"vw":27.187903},{"c":27.55,"h":29.17,"l":25.79,"n":61996,"o":26.33,"t":"2025-04-07T04:00:00Z","v":5639062,"vw":27.462245},{"c":25.91,"h":28.68,"l":25.4792,"n":51256,"o":28.6,"t":"2025-04-08T04:00:00Z","v":4876677,"vw":26.463738},{"c":28.61,"h":29.18,"l":24.66,"n":59746,"o":25.33,"t":"2025-04-09T04:00:00Z","v":5518458,"vw":27.290135},{"c":26.91,"h":27.855,"l":25.885,"n":46114,"o":27.83,"t":"2025-04-10T04:00:00Z","v":4412561,"vw":26.717627},{"c":27.77,"h":27.89,"l":26.42,"n":32993,"o":26.82,"t":"2025-04-11T04:00:00Z","v":3240706,"vw":27.350582},{"c":27.86,"h":28.57,"l":27.49,"n":26953,"o":28.51,"t":"2025-04-14T04:00:00Z","v":2585132,"vw":27.970573},{"c":27.41,"h":28.18,"l":27.33,"n":26122,"o":27.65,"t":"2025-04-15T04:00:00Z","v":2342389,"vw":27.544718},{"c":27.78,"h":28.51,"l":27.517,"n":32475,"o":27.52,"t":"2025-04-16T04:00:00Z","v":3025253,"vw":27.956466},{"c":29.03,"h":29.12,"l":27.89,"n":29921,"o":28.12,"t":"2025-04-17T04:00:00Z","v":2413653,"vw":28.899173},{"c":29.12,"h":29.205,"l":28.07,"n":31107,"o":28.38,"t":"2025-04-21T04:00:00Z","v":2706071,"vw":28.837434},{"c":29.91,"h":30.29,"l":29.32,"n":29384,"o":29.58,"t":"2025-04-22T04:00:00Z","v":2338376,"vw":29.895787},{"c":30.03,"h":30.94,"l":29.83,"n":27406,"o":30.67,"t":"2025-04-23T04:00:00Z","v":2067810,"vw":30.089539},{"c":30.56,"h":30.7,"l":30.01,"n":32803,"o":30.26,"t":"2025-04-24T04:00:00Z","v":2800976,"vw":30.469993},{"c":30.51,"h":30.65,"l":30.08,"n":19128,"o":30.23,"t":"2025-04-25T04:00:00Z","v":1295637,"vw":30.489533},{"c":30.68,"h":31.12,"l":30.4,"n":24343,"o":30.4,"t":"2025-04-28T04:00:00Z","v":2137149,"vw":30.729606},{"c":30.53,"h":30.725,"l":30.15,"n":23477,"o":30.31,"t":"2025-04-29T04:00:00Z","v":1736926,"vw":30.526467},{"c":30.07,"h":30.15,"l":29.225,"n":40820,"o":29.95,"t":"2025-04-30T04:00:00Z","v":4596480,"vw":29.899576},{"c":31.27,"h":32.03,"l":30.67,"n":48038,"o":31.1,"t":"2025-05-01T04:00:00Z","v":4305387,"vw":31.363643},{"c":32.01,"h":32.11,"l":31.04,"n":35260,"o":31.64,"t":"2025-05-02T04:00:00Z","v":2803089,"vw":31.90813},{"c":32.7,"h":32.99,"l":31.38,"n":43588,"o":31.69,"t":"2025-05-05T04:00:00Z","v":4719933,"vw":32.723974},{"c":32.61,"h":33.43,"l":32.6,"n":39721,"o":33.04,"t":"2025-05-06T04:00:00Z","v":3636074,"vw":32.936744},{"c":32.7,"h":33.055,"l":32.39,"n":32788,"o":32.75,"t":"2025-05-07T04:00:00Z","v":2610780,"vw":32.714052},{"c":34.12,"h":34.48,"l":32.84,"n":35757,"o":32.9,"t":"2025-05-08T04:00:00Z","v":2574999,"vw":34.055429},{"c":34.11,"h":34.78,"l":33.96,"n":22837,"o":34.64,"t":"2025-05-09T04:00:00Z","v":1651000,"vw":34.146942},{"c":35.4,"h":36.44,"l":35.27,"n":37378,"o":35.85,"t":"2025-05-12T04:00:00Z","v":4099630,"vw":35.700557},{"c":36.71,"h":37.16,"l":35.8,"n":43101,"o":36.08,"t":"2025-05-13T04:00:00Z","v":3435248,"vw":36.666927},{"c":37.21,"h":37.36,"l":36.345,"n":39153,"o":36.58,"t":"2025-05-14T04:00:00Z","v":2959046,"vw":37.05677},{"c":37.23,"h":37.255,"l":36,"n":30994,"o":36.02,"t":"2025-05-15T04:00:00Z","v":2114731,"vw":36.934139},{"c":36.63,"h":37.23,"l":36.46,"n":26004,"o":37.23,"t":"2025-05-16T04:00:00Z","v":2224767,"vw":36.640293},{"c":36.37,"h":36.5,"l":35.8413,"n":28635,"o":36.04,"t":"2025-05-19T04:00:00Z","v":2363648,"vw":36.294847},{"c":36.15,"h":36.61,"l":36.085,"n":19022,"o":36.38,"t":"2025-05-20T04:00:00Z","v":1431986,"vw":36.212236},{"c":34.99,"h":36.19,"l":34.93,"n":34065,"o":36.19,"t":"2025-05-21T04:00:00Z","v":2850932,"vw":35.355814},{"c":35.45,"h":35.81,"l":34.42,"n":24874,"o":34.82,"t":"2025-05-22T04:00:00Z","v":1842027,"vw":35.270775},{"c":35.58,"h":35.73,"l":34.77,"n":21368,"o":34.77,"t":"2025-05-23T04:00:00Z","v":1617802,"vw":35.533717},{"c":36.6,"h":36.62,"l":35.65,"n":30146,"o":35.94,"t":"2025-05-27T04:00:00Z","v":2531082,"vw":36.432178},{"c":36.1,"h":36.81,"l":35.87,"n":30673,"o":36.72,"t":"2025-05-28T04:00:00Z","v":2647106,"vw":36.117738},{"c":36.56,"h":36.635,"l":35.41,"n":33098,"o":36.18,"t":"2025-05-29T04:00:00Z","v":3007712,"vw":36.130023},{"c":36.13,"h":36.88,"l":36.01,"n":32318,"o":36.51,"t":"2025-05-30T04:00:00Z","v":3100941,"vw":36.305821},{"c":35.6,"h":36.95,"l":35.1,"n":28190,"o":36.81,"t":"2025-06-02T04:00:00Z","v":2052821,"vw":35.706983},{"c":36.8,"h":37.25,"l":35.23,"n":31047,"o":35.61,"t":"2025-06-03T04:00:00Z","v":2526071,"vw":36.814015},{"c":35.61,"h":37.175,"l":35.42,"n":33522,"o":36.57,"t":"2025-06-04T04:00:00Z","v":3156750,"vw":36.143406},{"c":36.32,"h":36.76,"l":35.29,"n":24450,"o":35.72,"t":"2025-06-05T04:00:00Z","v":2123623,"vw":36.321068},{"c":36.76,"h":37.64,"l":36.645,"n":27473,"o":36.79,"t":"2025-06-06T04:00:00Z","v":1913467,"vw":36.925088},{"c":36.69,"h":37.375,"l":36.68,"n":23250,"o":37.37,"t":"2025-06-09T04:00:00Z","v":1882224,"vw":36.9009},{"c":37.31,"h":37.97,"l":37.12,"n":30861,"o":37.26,"t":"2025-06-10T04:00:00Z","v":2740781,"vw":37.508632},{"c":38.6,"h":38.93,"l":37.43,"n":33718,"o":38,"t":"2025-06-11T04:00:00Z","v":2625372,"vw":38.472009},{"c":38.64,"h":38.665,"l":37.61,"n":21819,"o":37.99,"t":"2025-06-12T04:00:00Z","v":1619797,"vw":38.391426},{"c":39.08,"h":39.15,"l":38.11,"n":25066,"o":38.75,"t":"2025-06-13T04:00:00Z","v":1756338,"vw":38.85359},{"c":40.81,"h":41.005,"l":39.0801,"n":44230,"o":39.14,"t":"2025-06-16T04:00:00Z","v":3349676,"vw":40.551585},{"c":41.67,"h":41.9,"l":40.43,"n":38552,"o":41.17,"t":"2025-06-17T04:00:00Z","v":2625900,"vw":41.530572},{"c":41.45,"h":42.18,"l":41.352,"n":30300,"o":41.51,"t":"2025-06-18T04:00:00Z","v":2340369,"vw":41.655806},{"c":41.85,"h":42.29,"l":41.4,"n":26879,"o":41.59,"t":"2025-06-20T04:00:00Z","v":5354097,"vw":41.835277},{"c":41.01,"h":42.18,"l":40.64,"n":40718,"o":42,"t":"2025-06-23T04:00:00Z","v":3070872,"vw":41.207653},{"c":41.07,"h":41.51,"l":40.091,"n":38828,"o":40.62,"t":"2025-06-24T04:00:00Z","v":2907525,"vw":41.072923},{"c":40.95,"h":41.23,"l":40.35,"n":30532,"o":41.04,"t":"2025-06-25T04:00:00Z","v":2319617,"vw":40.918699},{"c":41.59,"h":41.85,"l":40.96,"n":24409,"o":41.25,"t":"2025-06-26T04:00:00Z","v":1668210,"vw":41.580764},{"c":41.16,"h":41.36,"l":40.43,"n":24126,"o":41.14,"t":"2025-06-27T04:00:00Z","v":2859412,"vw":40.994697},{"c":41.08,"h":41.43,"l":40.83,"n":22239,"o":41.01,"t":"2025-06-30T04:00:00Z","v":1547849,"vw":41.140805},{"c":42.11,"h":42.46,"l":40.681,"n":24801,"o":41.22,"t":"2025-07-01T04:00:00Z","v":1632148,"vw":41.969388},{"c":43.56,"h":43.655,"l":41.95,"n":36644,"o":42.5,"t":"2025-07-02T04:00:00Z","v":2909659,"vw":43.184357},{"c":44.16,"h":44.31,"l":43.39,"n":20231,"o":43.59,"t":"2025-07-03T04:00:00Z","v":1433565,"vw":44.065424},{"c":44.35,"h":44.73,"l":43.5,"n":35750,"o":43.72,"t":"2025-07-07T04:00:00Z","v":2817315,"vw":44.231966},{"c":44.88,"h":45.41,"l":44.35,"n":41624,"o":44.47,"t":"2025-07-08T04:00:00Z","v":3700813,"vw":44.97668},{"c":44.74,"h":45.235,"l":44.165,"n":30741,"o":44.9,"t":"2025-07-09T04:00:00Z","v":2185183,"vw":44.685606},{"c":46.02,"h":46.24,"l":44.5,"n":36047,"o":44.83,"t":"2025-07-10T04:00:00Z","v":2303413,"vw":45.850915},{"c":45.17,"h":46.02,"l":44.872,"n":24948,"o":45.81,"t":"2025-07-11T04:00:00Z","v":1752875,"vw":45.299591},{"c":44.22,"h":44.845,"l":43.82,"n":32692,"o":44.8,"t":"2025-07-14T04:00:00Z","v":2087576,"vw":44.216816},{"c":44.26,"h":45.23,"l":44.09,"n":23984,"o":44.87,"t":"2025-07-15T04:00:00Z","v":1558756,"vw":44.351933},{"c":42.87,"h":44.47,"l":42.81,"n":32736,"o":44.41,"t":"2025-07-16T04:00:00Z","v":2181036,"vw":43.10953},{"c":43.72,"h":43.74,"l":42.6693,"n":27307,"o":42.94,"t":"2025-07-17T04:00:00Z","v":1857151,"vw":43.497952},{"c":43.95,"h":44.91,"l":43.77,"n":33012,"o":44.24,"t":"2025-07-18T04:00:00Z","v":2456904,"vw":44.111146},{"c":44.4,"h":44.68,"l":43.8,"n":26801,"o":44.12,"t":"2025-07-21T04:00:00Z","v":1714282,"vw":44.405572},{"c":44.84,"h":45.04,"l":43.7601,"n":26692,"o":43.96,"t":"2025-07-22T04:00:00Z","v":2125078,"vw":44.813792},{"c":45.74,"h":45.95,"l":44.845,"n":32756,"o":45.08,"t":"2025-07-23T04:00:00Z","v":2453289,"vw":45.579213},{"c":43.87,"h":45.3,"l":43.73,"n":38687,"o":44.83,"t":"2025-07-24T04:00:00Z","v":2868866,"vw":44.163553},{"c":43.18,"h":44.14,"l":42.92,"n":54923,"o":44.14,"t":"2025-07-25T04:00:00Z","v":4410985,"vw":43.24123},{"c":44.98,"h":44.985,"l":43.53,"n":35014,"o":43.53,"t":"2025-07-28T04:00:00Z","v":2461277,"vw":44.593495},{"c":45.04,"h":45.15,"l":44.21,"n":28727,"o":45.07,"t":"2025-07-29T04:00:00Z","v":1848364,"vw":44.797038},{"c":43.43,"h":44.72,"l":42.9,"n":43720,"o":44.55,"t":"2025-07-30T04:00:00Z","v":3406388,"vw":43.438698},{"c":43.94,"h":44.675,"l":43.34,"n":45767,"o":44.17,"t":"2025-07-31T04:00:00Z","v":5239030,"vw":43.897793},{"c":42.36,"h":44.06,"l":42.16,"n":39136,"o":44,"t":"2025-08-01T04:00:00Z","v":2694533,"vw":42.453304},{"c":43.78,"h":43.81,"l":42.635,"n":28338,"o":42.89,"t":"2025-08-04T04:00:00Z","v":2069563,"vw":43.59207},{"c":43.76,"h":44.075,"l":42.9,"n":32355,"o":43.97,"t":"2025-08-05T04:00:00Z","v":1911112,"vw":43.642206},{"c":43.36,"h":44.55,"l":42.855,"n":34105,"o":44.27,"t":"2025-08-06T04:00:00Z","v":2590507,"vw":43.37722},{"c":43.55,"h":44.09,"l":43.25,"n":29190,"o":43.87,"t":"2025-08-07T04:00:00Z","v":1978441,"vw":43.606845},{"c":43.55,"h":44.47,"l":43.36,"n":33575,"o":43.99,"t":"2025-08-08T04:00:00Z","v":2428171,"vw":43.748603},{"c":43.24,"h":43.8635,"l":42.82,"n":26985,"o":43.73,"t":"2025-08-11T04:00:00Z","v":1726827,"vw":43.234664},{"c":44.33,"h":44.59,"l":43.32,"n":27170,"o":43.67,"t":"2025-08-12T04:00:00Z","v":1744361,"vw":44.333581},{"c":45.06,"h":45.105,"l":44,"n":29838,"o":44.13,"t":"2025-08-13T04:00:00Z","v":2104195,"vw":44.865497},{"c":44.54,"h":44.68,"l":43.967,"n":21425,"o":44.68,"t":"2025-08-14T04:00:00Z","v":1189773,"vw":44.415495},{"c":44.82,"h":45.15,"l":44.23,"n":21535,"o":44.48,"t":"2025-08-15T04:00:00Z","v":1440860,"vw":44.836315},{"c":44.64,"h":44.925,"l":44.22,"n":31956,"o":44.84,"t":"2025-08-18T04:00:00Z","v":3226361,"vw":44.65239},{"c":45.55,"h":45.81,"l":44.7,"n":29013,"o":44.7,"t":"2025-08-19T04:00:00Z","v":1875354,"vw":45.490706},{"c":46.59,"h":46.8,"l":45.25,"n":46723,"o":45.57,"t":"2025-08-20T04:00:00Z","v":3136939,"vw":46.330151},{"c":46.05,"h":46.425,"l":45.42,"n":43149,"o":46.03,"t":"2025-08-21T04:00:00Z","v":2743447,"vw":46.040323},{"c":48.45,"h":48.51,"l":46.06,"n":53286,"o":46.06,"t":"2025-08-22T04:00:00Z","v":3217469,"vw":47.872667},{"c":49.22,"h":49.775,"l":48.205,"n":39261,"o":48.32,"t":"2025-08-25T04:00:00Z","v":2468835,"vw":49.32607},{"c":49.09,"h":49.66,"l":48.86,"n":39934,"o":49.13,"t":"2025-08-26T04:00:00Z","v":2174002,"vw":49.121889},{"c":50.15,"h":50.545,"l":48.86,"n":38054,"o":48.86,"t":"2025-08-27T04:00:00Z","v":2461966,"vw":50.039495},{"c":50.54,"h":50.8,"l":49.605,"n":34043,"o":50.1,"t":"2025-08-28T04:00:00Z","v":2187099,"vw":50.442179},{"c":50.88,"h":51.1877,"l":50.33,"n":31083,"o":50.65,"t":"2025-08-29T04:00:00Z","v":1748080,"vw":50.755186},{"c":52.08,"h":52.175,"l":50.745,"n":46885,"o":50.9,"t":"2025-09-02T04:00:00Z","v":2865539,"vw":51.770313},{"c":51.57,"h":52.86,"l":51.215,"n":34794,"o":51.79,"t":"2025-09-03T04:00:00Z","v":1931148,"vw":51.616035},{"c":51.56,"h":51.95,"l":51.26,"n":28991,"o":51.57,"t":"2025-09-04T04:00:00Z","v":1595908,"vw":51.592497},{"c":51.1,"h":51.9,"l":50.6,"n":32515,"o":50.99,"t":"2025-09-05T04:00:00Z","v":1614775,"vw":51.096083},{"c":51.08,"h":51.35,"l":50.22,"n":46439,"o":51.285,"t":"2025-09-08T04:00:00Z","v":2369097,"vw":50.885625},{"c":52.43,"h":53.14,"l":50.76,"n":52414,"o":51.82,"t":"2025-09-09T04:00:00Z","v":3464866,"vw":52.246151},{"c":51.17,"h":52.8825,"l":50.42,"n":51122,"o":52.26,"t":"2025-09-10T04:00:00Z","v":3404473,"vw":51.196138},{"c":51.72,"h":51.94,"l":50.78,"n":40415,"o":51.48,"t":"2025-09-11T04:00:00Z","v":3216481,"vw":51.450679},{"c":51.11,"h":52.21,"l":51.01,"n":32130,"o":52.09,"t":"2025-09-12T04:00:00Z","v":1923025,"vw":51.272194},{"c":51.64,"h":51.94,"l":50.975,"n":39287,"o":51.41,"t":"2025-09-15T04:00:00Z","v":2169957,"vw":51.580388},{"c":52.71,"h":53.33,"l":51.755,"n":43040,"o":51.97,"t":"2025-09-16T04:00:00Z","v":2889527,"vw":52.659165},{"c":52.63,"h":53,"l":51.74,"n":32718,"o":52.53,"t":"2025-09-17T04:00:00Z","v":1878165,"vw":52.571534},{"c":53.11,"h":53.232,"l":52.06,"n":34400,"o":53.01,"t":"2025-09-18T04:00:00Z","v":1821701,"vw":52.832806},{"c":52.52,"h":53.02,"l":52.01,"n":28067,"o":53.02,"t":"2025-09-19T04:00:00Z","v":4148745,"vw":52.5222},{"c":52.41,"h":52.71,"l":51.98,"n":30338,"o":52.55,"t":"2025-09-22T04:00:00Z","v":1961886,"vw":52.431411},{"c":52.81,"h":53.89,"l":52.48,"n":36277,"o":52.59,"t":"2025-09-23T04:00:00Z","v":2451476,"vw":52.911303},{"c":53.21,"h":53.94,"l":53.09,"n":28914,"o":53.3,"t":"2025-09-24T04:00:00Z","v":1907480,"vw":53.3525},{"c":54.01,"h":54.19,"l":52.8701,"n":30053,"o":53.32,"t":"2025-09-25T04:00:00Z","v":1712761,"vw":53.905283},{"c":53.26,"h":54.73,"l":52.99,"n":39940,"o":54.14,"t":"2025-09-26T04:00:00Z","v":2417182,"vw":53.584803},{"c":52.48,"h":53.09,"l":51.8,"n":32954,"o":53.09,"t":"2025-09-29T04:00:00Z","v":1980816,"vw":52.310243},{"c":52.34,"h":52.555,"l":51.665,"n":25531,"o":51.93,"t":"2025-09-30T04:00:00Z","v":1797074,"vw":52.210486},{"c":51.99,"h":52.79,"l":51.77,"n":29485,"o":52.15,"t":"2025-10-01T04:00:00Z","v":1919146,"vw":52.036371},{"c":51.84,"h":52.37,"l":51.29,"n":37921,"o":51.75,"t":"2025-10-02T04:00:00Z","v":2322371,"vw":51.855599},{"c":51.69,"h":53.42,"l":51.62,"n":29018,"o":52.81,"t":"2025-10-03T04:00:00Z","v":2480096,"vw":52.031593},{"c":52.15,"h":52.86,"l":51.46,"n":23037,"o":52.02,"t":"2025-10-06T04:00:00Z","v":1490386,"vw":52.228743},{"c":51.98,"h":52.255,"l":50.82,"n":21423,"o":52.05,"t":"2025-10-07T04:00:00Z","v":1371339,"vw":51.764037},{"c":52.35,"h":52.9,"l":51.48,"n":25932,"o":51.92,"t":"2025-10-08T04:00:00Z","v":1434283,"vw":52.399925},{"c":52.34,"h":53.08,"l":52.1,"n":25239,"o":52.59,"t":"2025-10-09T04:00:00Z","v":1573826,"vw":52.46439},{"c":50.59,"h":52.34,"l":50.425,"n":22019,"o":51.91,"t":"2025-10-10T04:00:00Z","v":1253523,"vw":50.944923},{"c":52.54,"h":52.7,"l":50.99,"n":23436,"o":51.35,"t":"2025-10-13T04:00:00Z","v":1262468,"vw":52.332191},{"c":52.55,"h":53.375,"l":51.73,"n":21746,"o":51.97,"t":"2025-10-14T04:00:00Z","v":1010107,"vw":52.754644},{"c":52.02,"h":53.52,"l":51.7,"n":25614,"o":53.23,"t":"2025-10-15T04:00:00Z","v":1642626,"vw":52.223299},{"c":50.63,"h":52.61,"l":50.39,"n":33277,"o":52.46,"t":"2025-10-16T04:00:00Z","v":2105477,"vw":50.931883},{"c":51.86,"h":51.91,"l":50.56,"n":28095,"o":50.93,"t":"2025-10-17T04:00:00Z","v":1743787,"vw":51.583166},{"c":52.63,"h":52.82,"l":51.89,"n":24303,"o":51.89,"t":"2025-10-20T04:00:00Z","v":1599732,"vw":52.586054},{"c":51.16,"h":52.61,"l":50.81,"n":27340,"o":52.61,"t":"2025-10-21T04:00:00Z","v":1778974,"vw":51.206938},{"c":52.89,"h":53.1,"l":50.96,"n":31682,"o":51.68,"t":"2025-10-22T04:00:00Z","v":1995570,"vw":52.406573},{"c":54.85,"h":55.36,"l":53.7,"n":40182,"o":53.73,"t":"2025-10-23T04:00:00Z","v":2292333,"vw":54.852968},{"c":54.54,"h":55.625,"l":54.5,"n":26383,"o":55,"t":"2025-10-24T04:00:00Z","v":1265791,"vw":54.913349},{"c":54.74,"h":55.02,"l":54.265,"n":22759,"o":54.8,"t":"2025-10-27T04:00:00Z","v":1424313,"vw":54.685939},{"c":52.93,"h":54.45,"l":52.745,"n":29834,"o":54.28,"t":"2025-10-28T04:00:00Z","v":1535583,"vw":53.150104},{"c":53.96,"h":54.53,"l":52.33,"n":34023,"o":53.04,"t":"2025-10-29T04:00:00Z","v":2037733,"vw":53.914935},{"c":52.76,"h":55.51,"l":51.14,"n":53491,"o":54.67,"t":"2025-10-30T04:00:00Z","v":3948389,"vw":53.025557},{"c":51.6,"h":53.15,"l":51,"n":47129,"o":53.15,"t":"2025-10-31T04:00:00Z","v":3849489,"vw":51.683889},{"c":53.39,"h":53.61,"l":51.2724,"n":42042,"o":51.98,"t":"2025-11-03T05:00:00Z","v":2876290,"vw":53.089234},{"c":53.46,"h":53.715,"l":51,"n":32617,"o":52.58,"t":"2025-11-04T05:00:00Z","v":1946757,"vw":53.17801},{"c":53,"h":54.11,"l":52.86,"n":26368,"o":53.28,"t":"2025-11-05T05:00:00Z","v":1586550,"vw":53.241907},{"c":53.63,"h":55.39,"l":52.98,"n":30738,"o":53.53,"t":"2025-11-06T05:00:00Z","v":1901804,"vw":54.074732},{"c":54.73,"h":54.8499,"l":52.7,"n":39868,"o":53.61,"t":"2025-11-07T05:00:00Z","v":3687686,"vw":54.260408},{"c":55.34,"h":55.71,"l":53.94,"n":27425,"o":54.67,"t":"2025-11-10T05:00:00Z","v":1864429,"vw":55.177423},{"c":55.02,"h":56.24,"l":54.88,"n":28468,"o":55.66,"t":"2025-11-11T05:00:00Z","v":1761192,"vw":55.241125},{"c":54.37,"h":55.215,"l":54.165,"n":24826,"o":54.63,"t":"2025-11-12T05:00:00Z","v":1628455,"vw":54.489182},{"c":54.03,"h":55.04,"l":53.84,"n":26924,"o":54.86,"t":"2025-11-13T05:00:00Z","v":1953935,"vw":54.210578},{"c":56.16,"h":56.58,"l":54.17,"n":33200,"o":54.56,"t":"2025-11-14T05:00:00Z","v":2105401,"vw":55.959897},{"c":54.98,"h":56.37,"l":54.705,"n":29410,"o":56,"t":"2025-11-17T05:00:00Z","v":1792767,"vw":55.460034},{"c":56.15,"h":56.34,"l":54.51,"n":34880,"o":54.795,"t":"2025-11-18T05:00:00Z","v":1831360,"vw":55.826255},{"c":54.06,"h":54.99,"l":53.25,"n":27629,"o":53.74,"t":"2025-11-19T05:00:00Z","v":2070875,"vw":53.962517},{"c":52.2,"h":54.62,"l":52.1,"n":36317,"o":54.62,"t":"2025-11-20T05:00:00Z","v":2749901,"vw":52.962765},{"c":52.65,"h":52.95,"l":51.6911,"n":40634,"o":52.72,"t":"2025-11-21T05:00:00Z","v":3957112,"vw":52.487595},{"c":53.16,"h":53.4,"l":51.37,"n":26952,"o":52.26,"t":"2025-11-24T05:00:00Z","v":1848882,"vw":52.882477},{"c":52.51,"h":52.9199,"l":51.7,"n":36837,"o":52.75,"t":"2025-11-25T05:00:00Z","v":2787533,"vw":52.507221},{"c":52.24,"h":52.95,"l":52.22,"n":28136,"o":52.67,"t":"2025-11-26T05:00:00Z","v":1949740,"vw":52.477332},{"c":52.91,"h":53.35,"l":52.3201,"n":11493,"o":52.72,"t":"2025-11-28T05:00:00Z","v":621847,"vw":52.978595},{"c":53.02,"h":53.665,"l":52.81,"n":34988,"o":52.91,"t":"2025-12-01T05:00:00Z","v":2694903,"vw":53.151484},{"c":51.97,"h":52.6,"l":50.9,"n":35692,"o":52.35,"t":"2025-12-02T05:00:00Z","v":3018639,"vw":51.75241},{"c":51.72,"h":52.47,"l":50.23,"n":53633,"o":52,"t":"2025-12-03T05:00:00Z","v":4190249,"vw":51.488447},{"c":50.39,"h":52.38,"l":49.91,"n":57454,"o":51.94,"t":"2025-12-04T05:00:00Z","v":4565652,"vw":50.519201},{"c":50.07,"h":51.25,"l":50.02,"n":38867,"o":50.47,"t":"2025-12-05T05:00:00Z","v":2680559,"vw":50.431697},{"c":49.4,"h":49.91,"l":49.02,"n":41541,"o":49.46,"t":"2025-12-08T05:00:00Z","v":2901811,"vw":49.422669},{"c":49.98,"h":50.05,"l":48.94,"n":39328,"o":49.45,"t":"2025-12-09T05:00:00Z","v":2927929,"vw":49.713777},{"c":50.26,"h":50.56,"l":48.9,"n":38867,"o":49.78,"t":"2025-12-10T05:00:00Z","v":5150878,"vw":49.916492},{"c":49.39,"h":50.115,"l":49.23,"n":38798,"o":49.7,"t":"2025-12-11T05:00:00Z","v":2429726,"vw":49.50191},{"c":49.39,"h":49.78,"l":48.77,"n":39006,"o":49.1,"t":"2025-12-12T05:00:00Z","v":2070395,"vw":49.207825},{"c":49.61,"h":49.87,"l":48.93,"n":36464,"o":49.87,"t":"2025-12-15T05:00:00Z","v":3504530,"vw":49.418486},{"c":47.62,"h":49.57,"l":47.2102,"n":43956,"o":49.27,"t":"2025-12-16T05:00:00Z","v":3593227,"vw":47.665135},{"c":47.44,"h":48.12,"l":47.02,"n":42729,"o":47.84,"t":"2025-12-17T05:00:00Z","v":3185304,"vw":47.387765},{"c":46.85,"h":47.76,"l":46.73,"n":39869,"o":47.28,"t":"2025-12-18T05:00:00Z","v":3645635,"vw":47.008112},{"c":47.21,"h":47.48,"l":46.61,"n":34233,"o":47.08,"t":"2025-12-19T05:00:00Z","v":5046294,"vw":47.149486},{"c":46.61,"h":48.311,"l":46.551,"n":29652,"o":47.52,"t":"2025-12-22T05:00:00Z","v":1825395,"vw":46.815839},{"c":46.99,"h":47.19,"l":46.47,"n":29293,"o":46.71,"t":"2025-12-23T05:00:00Z","v":2168406,"vw":46.794154},{"c":46.35,"h":46.7964,"l":46.11,"n":12238,"o":46.74,"t":"2025-12-24T05:00:00Z","v":787507,"vw":46.372018},{"c":45.88,"h":46.5,"l":45.78,"n":20182,"o":46.5,"t":"2025-12-26T05:00:00Z","v":1260858,"vw":45.982193},{"c":45.98,"h":46.42,"l":45.7101,"n":26552,"o":46.42,"t":"2025-12-29T05:00:00Z","v":1688434,"vw":45.978048},{"c":46.26,"h":46.5,"l":45.77,"n":25227,"o":46.25,"t":"2025-12-30T05:00:00Z","v":1503944,"vw":46.179422},{"c":46.08,"h":46.61,"l":45.77,"n":31662,"o":46.26,"t":"2025-12-31T05:00:00Z","v":2312622,"vw":46.078006},{"c":46.85,"h":47.08,"l":45.982,"n":29964,"o":46,"t":"2026-01-02T05:00:00Z","v":1829625,"vw":46.783699},{"c":49.27,"h":49.83,"l":48.43,"n":44778,"o":48.43,"t":"2026-01-05T05:00:00Z","v":3382590,"vw":49.235733},{"c":48.16,"h":50.21,"l":48.11,"n":31864,"o":49.51,"t":"2026-01-06T05:00:00Z","v":2357228,"vw":48.779755},{"c":48.18,"h":49.9,"l":47.49,"n":37777,"o":49.49,"t":"2026-01-07T05:00:00Z","v":2458087,"vw":48.315251},{"c":50.6,"h":51.32,"l":48.625,"n":46392,"o":49.08,"t":"2026-01-08T05:00:00Z","v":3961558,"vw":50.475116},{"c":50.3,"h":50.925,"l":49.13,"n":47588,"o":50.89,"t":"2026-01-09T05:00:00Z","v":3887383,"vw":49.961889},{"c":49.53,"h":50.25,"l":49.12,"n":36880,"o":50.05,"t":"2026-01-12T05:00:00Z","v":2587426,"vw":49.477675},{"c":49.45,"h":50.0499,"l":48.96,"n":30693,"o":49.54,"t":"2026-01-13T05:00:00Z","v":2232639,"vw":49.535047},{"c":50.57,"h":51.21,"l":49.3901,"n":29414,"o":49.56,"t":"2026-01-14T05:00:00Z","v":2195755,"vw":50.57555},{"c":49.82,"h":50.59,"l":49.58,"n":25983,"o":50.15,"t":"2026-01-15T05:00:00Z","v":1945572,"vw":50.038004},{"c":48.63,"h":50.22,"l":48.545,"n":25879,"o":49.82,"t":"2026-01-16T05:00:00Z","v":2388557,"vw":48.837963},{"c":48.15,"h":48.94,"l":47.8,"n":33564,"o":48.58,"t":"2026-01-20T05:00:00Z","v":2332634,"vw":48.346189},{"c":50.03,"h":50.88,"l":48.705,"n":41668,"o":48.92,"t":"2026-01-21T05:00:00Z","v":3801719,"vw":50.10873},{"c":49.6,"h":50.88,"l":49.435,"n":31206,"o":49.75,"t":"2026-01-22T05:00:00Z","v":2233392,"vw":49.908981},{"c":49.99,"h":51.25,"l":49.8,"n":26546,"o":50.21,"t":"2026-01-23T05:00:00Z","v":1771593,"vw":50.156283},{"c":49.35,"h":50.24,"l":49.135,"n":26712,"o":50.12,"t":"2026-01-26T05:00:00Z","v":1561859,"vw":49.456647},{"c":49.95,"h":50.3,"l":49.27,"n":24782,"o":49.92,"t":"2026-01-27T05:00:00Z","v":1360785,"vw":49.893813},{"c":50.77,"h":50.79,"l":49.82,"n":33938,"o":50.59,"t":"2026-01-28T05:00:00Z","v":2318366,"vw":50.44621},{"c":51.25,"h":52.725,"l":51.1,"n":56002,"o":51.66,"t":"2026-01-29T05:00:00Z","v":3960286,"vw":51.730335},{"c":51.99,"h":52,"l":50.3087,"n":27800,"o":51.54,"t":"2026-01-30T05:00:00Z","v":2564259,"vw":51.51383},{"c":51.86,"h":51.96,"l":50.27,"n":40317,"o":51.06,"t":"2026-02-02T05:00:00Z","v":2736760,"vw":51.638556},{"c":54.63,"h":54.7,"l":51.46,"n":44683,"o":52.31,"t":"2026-02-03T05:00:00Z","v":3095537,"vw":53.748446},{"c":56.83,"h":57.105,"l":54.495,"n":55475,"o":54.56,"t":"2026-02-04T05:00:00Z","v":3595912,"vw":56.48499},{"c":56.6,"h":56.67,"l":55.395,"n":35627,"o":56.1,"t":"2026-02-05T05:00:00Z","v":2131084,"vw":56.268102},{"c":58.59,"h":58.76,"l":56.63,"n":33547,"o":56.63,"t":"2026-02-06T05:00:00Z","v":2491509,"vw":58.453798},{"c":58.2,"h":59.11,"l":58.16,"n":28754,"o":58.59,"t":"2026-02-09T05:00:00Z","v":1809502,"vw":58.437655},{"c":57.66,"h":58.03,"l":57.312,"n":23434,"o":58.03,"t":"2026-02-10T05:00:00Z","v":1056022,"vw":57.621398},{"c":58.76,"h":59.07,"l":57.91,"n":24627,"o":58.82,"t":"2026-02-11T05:00:00Z","v":1373018,"vw":58.616264},{"c":57.39,"h":59.33,"l":56.74,"n":33426,"o":58.37,"t":"2026-02-12T05:00:00Z","v":2034631,"vw":57.590136},{"c":58.53,"h":58.94,"l":57.01,"n":28048,"o":57.18,"t":"2026-02-13T05:00:00Z","v":1746264,"vw":58.387689},{"c":57.85,"h":59,"l":56.815,"n":29997,"o":58.88,"t":"2026-02-17T05:00:00Z","v":1880289,"vw":57.72135},{"c":51.57,"h":53.18,"l":47.63,"n":119101,"o":47.95,"t":"2026-02-18T05:00:00Z","v":11616369,"vw":50.918963},{"c":50.48,"h":51.59,"l":49.88,"n":61339,"o":50.635,"t":"2026-02-19T05:00:00Z","v":4887232,"vw":50.554622},{"c":50.88,"h":51.96,"l":50.01,"n":50326,"o":50.25,"t":"2026-02-20T05:00:00Z","v":3882336,"vw":51.224815},{"c":49.59,"h":51.74,"l":48.92,"n":42896,"o":51.01,"t":"2026-02-23T05:00:00Z","v":3581303,"vw":49.606852},{"c":49.64,"h":50.11,"l":48.71,"n":39378,"o":49.58,"t":"2026-02-24T05:00:00Z","v":2502181,"vw":49.460978},{"c":49.86,"h":49.98,"l":48.74,"n":32110,"o":49.83,"t":"2026-02-25T05:00:00Z","v":2169575,"vw":49.639075},{"c":50.74,"h":51.01,"l":49.56,"n":35598,"o":49.56,"t":"2026-02-26T05:00:00Z","v":2948479,"vw":50.67413},{"c":50.01,"h":50.28,"l":47,"n":67085,"o":49.64,"t":"2026-02-27T05:00:00Z","v":8379105,"vw":48.636489},{"c":53.81,"h":53.89,"l":50.32,"n":64784,"o":51.11,"t":"2026-03-02T05:00:00Z","v":4573638,"vw":52.948457},{"c":54.1,"h":55.7,"l":52.56,"n":63317,"o":54.91,"t":"2026-03-03T05:00:00Z","v":4813213,"vw":54.023017},{"c":56.67,"h":57.43,"l":53.51,"n":59158,"o":53.77,"t":"2026-03-04T05:00:00Z","v":4765834,"vw":56.248567},{"c":57.17,"h":58.96,"l":56.74,"n":56649,"o":58.01,"t":"2026-03-05T05:00:00Z","v":4356444,"vw":57.718044},{"c":56.23,"h":56.83,"l":54.96,"n":40453,"o":56.73,"t":"2026-03-06T05:00:00Z","v":3155156,"vw":55.912129},{"c":52.79,"h":56.825,"l":52.5,"n":61605,"o":56.57,"t":"2026-03-09T04:00:00Z","v":4761328,"vw":53.773069},{"c":53.12,"h":55.22,"l":52.25,"n":48809,"o":53.31,"t":"2026-03-10T04:00:00Z","v":2539340,"vw":53.586916},{"c":56.39,"h":56.47,"l":53.385,"n":34903,"o":54.1,"t":"2026-03-11T04:00:00Z","v":2325470,"vw":55.763271},{"c":57.29,"h":58.94,"l":56.4701,"n":52357,"o":56.91,"t":"2026-03-12T04:00:00Z","v":3817543,"vw":57.837074},{"c":55.73,"h":57.005,"l":55.62,"n":37386,"o":56.43,"t":"2026-03-13T04:00:00Z","v":2533790,"vw":56.042081},{"c":56.59,"h":57.24,"l":55.23,"n":34342,"o":55.75,"t":"2026-03-16T04:00:00Z","v":2354145,"vw":56.657121},{"c":58.43,"h":59.28,"l":57.675,"n":38501,"o":58.49,"t":"2026-03-17T04:00:00Z","v":2660342,"vw":58.545427},{"c":59.92,"h":60.44,"l":58.88,"n":33898,"o":58.88,"t":"2026-03-18T04:00:00Z","v":2117351,"vw":59.827718},{"c":60.49,"h":62.04,"l":60,"n":42860,"o":60.07,"t":"2026-03-19T04:00:00Z","v":2757995,"vw":60.745836},{"c":60.22,"h":60.9999,"l":59.39,"n":39372,"o":60.49,"t":"2026-03-20T04:00:00Z","v":7420656,"vw":60.251193},{"c":59.27,"h":60.43,"l":57.25,"n":45495,"o":58.24,"t":"2026-03-23T04:00:00Z","v":2920035,"vw":59.502749},{"c":61.44,"h":62.46,"l":59.575,"n":37520,"o":59.86,"t":"2026-03-24T04:00:00Z","v":3034092,"vw":61.495379},{"c":60.9,"h":62.31,"l":60.2601,"n":35491,"o":60.9,"t":"2026-03-25T04:00:00Z","v":2639568,"vw":61.187209},{"c":63.22,"h":63.63,"l":61.01,"n":27667,"o":61.01,"t":"2026-03-26T04:00:00Z","v":1686452,"vw":63.02482},{"c":63.74,"h":64.17,"l":62.58,"n":31245,"o":63.13,"t":"2026-03-27T04:00:00Z","v":2023340,"vw":63.629982},{"c":63.05,"h":64.7,"l":62.44,"n":26931,"o":64.7,"t":"2026-03-30T04:00:00Z","v":1700487,"vw":63.223537},{"c":62.39,"h":64.16,"l":61.08,"n":32771,"o":62.42,"t":"2026-03-31T04:00:00Z","v":2032720,"vw":62.428562},{"c":60.92,"h":62.13,"l":59.65,"n":30924,"o":61.2,"t":"2026-04-01T04:00:00Z","v":1728139,"vw":60.687249},{"c":60.72,"h":62.99,"l":59.875,"n":37088,"o":62.78,"t":"2026-04-02T04:00:00Z","v":2062882,"vw":60.794935},{"c":61.18,"h":61.22,"l":59.3,"n":24357,"o":59.7,"t":"2026-04-06T04:00:00Z","v":1658716,"vw":60.79957},{"c":60.82,"h":62.555,"l":60.63,"n":33828,"o":61.11,"t":"2026-04-07T04:00:00Z","v":2334198,"vw":61.185254},{"c":58.18,"h":58.97,"l":56.4592,"n":43272,"o":58.25,"t":"2026-04-08T04:00:00Z","v":3315138,"vw":58.111107},{"c":56.43,"h":58.75,"l":55.895,"n":31790,"o":58.06,"t":"2026-04-09T04:00:00Z","v":1885361,"vw":56.827802},{"c":57.51,"h":57.61,"l":55.43,"n":29890,"o":55.93,"t":"2026-04-10T04:00:00Z","v":1609209,"vw":57.031528},{"c":58.56,"h":59.29,"l":57.25,"n":34611,"o":58.25,"t":"2026-04-13T04:00:00Z","v":2152216,"vw":58.423435},{"c":57.17,"h":58.28,"l":56.9,"n":25038,"o":58.23,"t":"2026-04-14T04:00:00Z","v":1633309,"vw":57.293385},{"c":58.28,"h":58.58,"l":55.96,"n":30158,"o":56.86,"t":"2026-04-15T04:00:00Z","v":2111823,"vw":58.098952},{"c":60.11,"h":60.455,"l":58.52,"n":26964,"o":58.52,"t":"2026-04-16T04:00:00Z","v":2086952,"vw":60.07173},{"c":57.15,"h":57.425,"l":55.45,"n":43165,"o":57.125,"t":"2026-04-17T04:00:00Z","v":2953560,"vw":56.594086},{"c":57.89,"h":58.36,"l":57.14,"n":33697,"o":57.14,"t":"2026-04-20T04:00:00Z","v":1928861,"vw":57.856917},{"c":59.56,"h":59.8899,"l":57.64,"n":26393,"o":58.47,"t":"2026-04-21T04:00:00Z","v":1597701,"vw":59.226542},{"c":59.46,"h":60.99,"l":58.8,"n":24756,"o":60.65,"t":"2026-04-22T04:00:00Z","v":1728804,"vw":59.391352},{"c":59.54,"h":60.23,"l":58.83,"n":23205,"o":59.89,"t":"2026-04-23T04:00:00Z","v":1347342,"vw":59.494789},{"c":60.26,"h":60.715,"l":59.08,"n":23307,"o":59.63,"t":"2026-04-24T04:00:00Z","v":1220207,"vw":60.114588},{"c":61.8,"h":62.07,"l":60.74,"n":33263,"o":60.82,"t":"2026-04-27T04:00:00Z","v":2177638,"vw":61.610347},{"c":62.73,"h":63.44,"l":61.82,"n":30758,"o":62.5,"t":"2026-04-28T04:00:00Z","v":2157288,"vw":62.773005},{"c":65.93,"h":66.87,"l":63.455,"n":47243,"o":63.74,"t":"2026-04-29T04:00:00Z","v":3348215,"vw":65.808853},{"c":67.21,"h":67.26,"l":64,"n":40853,"o":64.55,"t":"2026-04-30T04:00:00Z","v":2999536,"vw":66.695633},{"c":69.17,"h":70.51,"l":65.87,"n":61711,"o":66.73,"t":"2026-05-01T04:00:00Z","v":4085317,"vw":69.044182},{"c":71.79,"h":71.91,"l":69.325,"n":54913,"o":70.1,"t":"2026-05-04T04:00:00Z","v":3963602,"vw":71.11464},{"c":74.5,"h":74.725,"l":71.6375,"n":40157,"o":72.14,"t":"2026-05-05T04:00:00Z","v":4288914,"vw":73.864459},{"c":71.08,"h":72.13,"l":70,"n":41841,"o":71.2,"t":"2026-05-06T04:00:00Z","v":2766313,"vw":71.212911},{"c":70.5,"h":70.78,"l":68.7,"n":34316,"o":69.98,"t":"2026-05-07T04:00:00Z","v":2779390,"vw":70.212215},{"c":72.43,"h":72.775,"l":69.46,"n":35881,"o":70.2,"t":"2026-05-08T04:00:00Z","v":2401298,"vw":72.110575},{"c":72.81,"h":74.259,"l":72.4,"n":35930,"o":73,"t":"2026-05-11T04:00:00Z","v":2534694,"vw":72.928401},{"c":71.34,"h":73.04,"l":71.165,"n":29961,"o":73.04,"t":"2026-05-12T04:00:00Z","v":1730948,"vw":71.828051},{"c":69.38,"h":72.52,"l":68.48,"n":37687,"o":72.06,"t":"2026-05-13T04:00:00Z","v":2720238,"vw":69.409749},{"c":68.71,"h":69.39,"l":68.2,"n":24866,"o":68.59,"t":"2026-05-14T04:00:00Z","v":1688958,"vw":68.752734},{"c":70.01,"h":70.3399,"l":68.74,"n":29901,"o":69.21,"t":"2026-05-15T04:00:00Z","v":2193783,"vw":69.770812},{"c":70.3,"h":72.07,"l":68.44,"n":37683,"o":69.83,"t":"2026-05-18T04:00:00Z","v":2975095,"vw":70.638779},{"c":71.82,"h":72.23,"l":69.06,"n":32828,"o":70.44,"t":"2026-05-19T04:00:00Z","v":2168966,"vw":71.279822},{"c":71.12,"h":72.61,"l":70.18,"n":34648,"o":71.82,"t":"2026-05-20T04:00:00Z","v":2134421,"vw":71.113911},{"c":68.39,"h":72.15,"l":68.12,"n":28043,"o":71.8,"t":"2026-05-21T04:00:00Z","v":1804258,"vw":68.94172},{"c":69.91,"h":69.97,"l":68,"n":20776,"o":68.35,"t":"2026-05-22T04:00:00Z","v":1192019,"vw":69.541642},{"c":68.53,"h":70.53,"l":68.08,"n":29304,"o":68.86,"t":"2026-05-26T04:00:00Z","v":1907612,"vw":69.086675},{"c":68.08,"h":69.07,"l":66.25,"n":30034,"o":66.73,"t":"2026-05-27T04:00:00Z","v":2082054,"vw":67.834658},{"c":68.26,"h":69.18,"l":67.845,"n":24400,"o":68.9,"t":"2026-05-28T04:00:00Z","v":1799008,"vw":68.289865},{"c":69.89,"h":70.02,"l":67.795,"n":32831,"o":68.25,"t":"2026-05-29T04:00:00Z","v":3118626,"vw":69.51841},{"c":70.81,"h":72.3773,"l":70.75,"n":31727,"o":71.02,"t":"2026-06-01T04:00:00Z","v":1855858,"vw":71.25208},{"c":73.22,"h":73.66,"l":70.09,"n":36606,"o":70.14,"t":"2026-06-02T04:00:00Z","v":2299130,"vw":73.040111},{"c":73.34,"h":74.38,"l":72.8,"n":29320,"o":73.71,"t":"2026-06-03T04:00:00Z","v":1623580,"vw":73.592631},{"c":72.83,"h":73.66,"l":71.01,"n":32634,"o":71.68,"t":"2026-06-04T04:00:00Z","v":2516085,"vw":72.929473},{"c":71.39,"h":72.56,"l":70.69,"n":34274,"o":72.03,"t":"2026-06-05T04:00:00Z","v":2738087,"vw":71.59487},{"c":72.39,"h":73.92,"l":71.63,"n":29868,"o":72.59,"t":"2026-06-08T04:00:00Z","v":1821259,"vw":72.387684},{"c":69.62,"h":72.72,"l":69.07,"n":35107,"o":72.16,"t":"2026-06-09T04:00:00Z","v":1835871,"vw":70.003926},{"c":70.76,"h":72.03,"l":69.83,"n":27074,"o":69.83,"t":"2026-06-10T04:00:00Z","v":1412671,"vw":71.03452},{"c":69.9,"h":72.42,"l":69.5,"n":33844,"o":72,"t":"2026-06-11T04:00:00Z","v":2387284,"vw":70.27919},{"c":71.26,"h":71.33,"l":69.5,"n":37314,"o":69.99,"t":"2026-06-12T04:00:00Z","v":2565675,"vw":70.854711},{"c":67.25,"h":68.62,"l":66.74,"n":41860,"o":67.51,"t":"2026-06-15T04:00:00Z","v":2632118,"vw":67.54926},{"c":66.58,"h":67.2,"l":66.1,"n":33189,"o":66.39,"t":"2026-06-16T04:00:00Z","v":1980679,"vw":66.594728},{"c":65.91,"h":66.875,"l":65.37,"n":34449,"o":66.6,"t":"2026-06-17T04:00:00Z","v":2037629,"vw":65.994242},{"c":64.5,"h":65.78,"l":63.85,"n":39389,"o":65.78,"t":"2026-06-18T04:00:00Z","v":4607799,"vw":64.437875},{"c":65.84,"h":65.945,"l":63.82,"n":29342,"o":64.94,"t":"2026-06-22T04:00:00Z","v":2382124,"vw":65.457472},{"c":65.65,"h":66.54,"l":64.6,"n":34765,"o":65,"t":"2026-06-23T04:00:00Z","v":2267487,"vw":65.699751},{"c":65.76,"h":66.26,"l":63.95,"n":30078,"o":65,"t":"2026-06-24T04:00:00Z","v":2132847,"vw":65.315234},{"c":67.78,"h":68.25,"l":65.3,"n":30806,"o":66.27,"t":"2026-06-25T04:00:00Z","v":2398147,"vw":67.36587},{"c":68.29,"h":68.58,"l":66.57,"n":34274,"o":67.39,"t":"2026-06-26T04:00:00Z","v":2802421,"vw":68.115688},{"c":70.81,"h":71.95,"l":68.65,"n":38658,"o":68.84,"t":"2026-06-29T04:00:00Z","v":2249232,"vw":71.04659},{"c":69.65,"h":71.93,"l":69.5,"n":36532,"o":71.26,"t":"2026-06-30T04:00:00Z","v":3114145,"vw":70.214798},{"c":72.56,"h":72.66,"l":69.68,"n":30422,"o":69.68,"t":"2026-07-01T04:00:00Z","v":2074434,"vw":71.847007},{"c":72.5,"h":74.47,"l":72.185,"n":27641,"o":72.69,"t":"2026-07-02T04:00:00Z","v":1601654,"vw":72.734684},{"c":74.45,"h":75.07,"l":72.11,"n":30519,"o":72.65,"t":"2026-07-06T04:00:00Z","v":1790577,"vw":74.307131},{"c":73.94,"h":74.95,"l":72.51,"n":43726,"o":74.84,"t":"2026-07-07T04:00:00Z","v":2855103,"vw":73.767121},{"c":78.62,"h":78.79,"l":75.5,"n":43367,"o":75.51,"t":"2026-07-08T04:00:00Z","v":3481935,"vw":77.956351},{"c":77.52,"h":78.485,"l":77.03,"n":34078,"o":77.25,"t":"2026-07-09T04:00:00Z","v":2577490,"vw":77.600046},{"c":78.07,"h":78.77,"l":76.185,"n":27078,"o":77.76,"t":"2026-07-10T04:00:00Z","v":1693201,"vw":77.599432},{"c":81.7,"h":82.05,"l":79.39,"n":39929,"o":79.5,"t":"2026-07-13T04:00:00Z","v":2724684,"vw":81.35351},{"c":83.11,"h":83.14,"l":81.15,"n":29326,"o":82.72,"t":"2026-07-14T04:00:00Z","v":2348769,"vw":82.544696},{"c":83.93,"h":84.07,"l":82,"n":47008,"o":82.96,"t":"2026-07-15T04:00:00Z","v":3979721,"vw":83.137215},{"c":86.84,"h":87.28,"l":84.25,"n":42292,"o":84.49,"t":"2026-07-16T04:00:00Z","v":3640100,"vw":86.596568},{"c":88.59,"h":88.74,"l":86.78,"n":38054,"o":87.25,"t":"2026-07-17T04:00:00Z","v":2583856,"vw":88.114285},{"c":90.41,"h":91.45,"l":88,"n":45384,"o":88.12,"t":"2026-07-20T04:00:00Z","v":3338080,"vw":90.446145},{"c":91.69,"h":92.64,"l":90.03,"n":41659,"o":91.12,"t":"2026-07-21T04:00:00Z","v":3121089,"vw":91.183152},{"c":90.86,"h":93.66,"l":90.58,"n":32878,"o":93.46,"t":"2026-07-22T04:00:00Z","v":1983168,"vw":91.418696},{"c":89.09,"h":92.87,"l":88.49,"n":46533,"o":92.87,"t":"2026-07-23T04:00:00Z","v":3641816,"vw":89.797813},{"c":88.3,"h":90.8862,"l":88.15,"n":35578,"o":89.21,"t":"2026-07-24T04:00:00Z","v":1850583,"vw":88.98201},{"c":90.78,"h":91.7,"l":85.25,"n":60054,"o":86.24,"t":"2026-07-27T04:00:00Z","v":4678231,"vw":90.201555},{"c":89.3,"h":94.22,"l":88.23,"n":65060,"o":91.61,"t":"2026-07-28T04:00:00Z","v":4186697,"vw":90.069435},{"c":90,"h":91.4,"l":89.07,"n":56067,"o":90.79,"t":"2026-07-29T04:00:00Z","v":3062529,"vw":90.147248},{"c":92.44,"h":93.15,"l":88.5,"n":40232,"o":89.11,"t":"2026-07-30T04:00:00Z","v":3017627,"vw":91.904751},{"c":91.47,"h":93.5886,"l":90.24,"n":37227,"o":93.04,"t":"2026-07-31T04:00:00Z","v":2875445,"vw":91.240351},{"c":88.65,"h":92.175,"l":87.64,"n":57691,"o":90.83,"t":"2026-08-03T04:00:00Z","v":3710145,"vw":89.426237},{"c":88.25,"h":88.65,"l":85.52,"n":47843,"o":87.84,"t":"2026-08-04T04:00:00Z","v":3284624,"vw":87.924579},{"c":82.98,"h":89.0483,"l":82.91,"n":53942,"o":88.5,"t":"2026-08-05T04:00:00Z","v":3498815,"vw":84.635084},{"c":82.92,"h":86.71,"l":81.34,"n":43647,"o":84.57,"t":"2026-08-06T04:00:00Z","v":2485154,"vw":83.083704},{"c":81.41,"h":83.81,"l":80.5,"n":39193,"o":83.3,"t":"2026-08-07T04:00:00Z","v":2619015,"vw":81.725051},{"c":85.22,"h":85.56,"l":83.0601,"n":46886,"o":83.15,"t":"2026-08-10T04:00:00Z","v":2863248,"vw":84.746575},{"c":85.55,"h":87,"l":84.1894,"n":42529,"o":84.42,"t":"2026-08-11T04:00:00Z","v":2748938,"vw":85.921917},{"c":87.93,"h":88.19,"l":86,"n":43628,"o":86.64,"t":"2026-08-12T04:00:00Z","v":2439625,"vw":87.520032},{"c":91.87,"h":92.11,"l":87.21,"n":44371,"o":87.5,"t":"2026-08-13T04:00:00Z","v":2908410,"vw":90.86849},{"c":93.67,"h":93.73,"l":91.2201,"n":41069,"o":92.88,"t":"2026-08-14T04:00:00Z","v":2555420,"vw":93.064263},{"c":94.99,"h":95.5899,"l":93.17,"n":36079,"o":94.5,"t":"2026-08-17T04:00:00Z","v":2528350,"vw":94.877571},{"c":95.7,"h":95.85,"l":93.7801,"n":29466,"o":95.41,"t":"2026-08-18T04:00:00Z","v":2350529,"vw":95.290941},{"c":94.62,"h":96.765,"l":94.12,"n":35187,"o":96.25,"t":"2026-08-19T04:00:00Z","v":2307209,"vw":95.144474},{"c":92.72,"h":96.39,"l":92.18,"n":30388,"o":95.18,"t":"2026-08-20T04:00:00Z","v":1920313,"vw":93.460489},{"c":97.32,"h":97.63,"l":93.24,"n":37431,"o":94,"t":"2026-08-21T04:00:00Z","v":2902616,"vw":96.559586},{"c":95.18,"h":98.39,"l":93.9001,"n":30641,"o":96.04,"t":"2026-08-24T04:00:00Z","v":1957315,"vw":95.270644},{"c":93.24,"h":95.85,"l":93.16,"n":23310,"o":94.125,"t":"2026-08-25T04:00:00Z","v":1369163,"vw":94.008904},{"c":96.52,"h":98,"l":91.38,"n":40436,"o":92,"t":"2026-08-26T04:00:00Z","v":2410903,"vw":96.434246},{"c":97,"h":98.4398,"l":94.69,"n":27152,"o":97,"t":"2026-08-27T04:00:00Z","v":1840730,"vw":96.82681},{"c":99.71,"h":100.13,"l":97,"n":34932,"o":97,"t":"2026-08-28T04:00:00Z","v":1805639,"vw":99.396266},{"c":101.61,"h":102.98,"l":98.5,"n":40511,"o":102.98,"t":"2026-08-31T04:00:00Z","v":4113796,"vw":100.918127},{"c":103.97,"h":103.99,"l":100.99,"n":39820,"o":102.785,"t":"2026-09-01T04:00:00Z","v":2680146,"vw":103.057492},{"c":106.06,"h":107.31,"l":103.16,"n":42628,"o":103.29,"t":"2026-09-02T04:00:00Z","v":2497504,"vw":105.848482},{"c":106.15,"h":108.25,"l":104.81,"n":39623,"o":105.22,"t":"2026-09-03T04:00:00Z","v":2229724,"vw":106.491672},{"c":105.41,"h":106.71,"l":103.12,"n":35134,"o":105.14,"t":"2026-09-04T04:00:00Z","v":1978988,"vw":105.36274},{"c":108.31,"h":109.86,"l":107.5,"n":36379,"o":107.5,"t":"2026-09-08T04:00:00Z","v":2514331,"vw":108.51991},{"c":108.14,"h":109.08,"l":106.295,"n":34723,"o":108.75,"t":"2026-09-09T04:00:00Z","v":1725555,"vw":107.912781},{"c":107.72,"h":110.92,"l":107.38,"n":38639,"o":110.31,"t":"2026-09-10T04:00:00Z","v":2100058,"vw":108.710718},{"c":107.84,"h":112.165,"l":107.82,"n":40721,"o":108.09,"t":"2026-09-11T04:00:00Z","v":2807903,"vw":108.805985},{"c":106.91,"h":111.58,"l":105.23,"n":55604,"o":109.49,"t":"2026-09-14T04:00:00Z","v":3034577,"vw":107.435627},{"c":112.25,"h":112.705,"l":106.35,"n":47466,"o":107.5,"t":"2026-09-15T04:00:00Z","v":2900592,"vw":111.128723},{"c":113.97,"h":114.7899,"l":109.145,"n":40631,"o":110.5,"t":"2026-09-16T04:00:00Z","v":2091354,"vw":113.239229},{"c":116.62,"h":116.69,"l":111,"n":39282,"o":112.17,"t":"2026-09-17T04:00:00Z","v":2503275,"vw":115.613126},{"c":115.9,"h":117.7,"l":114.5943,"n":38477,"o":115.9,"t":"2026-09-18T04:00:00Z","v":5638863,"vw":115.967865},{"c":109.29,"h":118.39,"l":108.655,"n":57493,"o":114.06,"t":"2026-09-21T04:00:00Z","v":3335074,"vw":111.636115},{"c":106.69,"h":110.23,"l":105.83,"n":58709,"o":107.14,"t":"2026-09-22T04:00:00Z","v":4785126,"vw":107.6636},{"c":106.14,"h":110.84,"l":102.995,"n":63185,"o":107.97,"t":"2026-09-23T04:00:00Z","v":4849536,"vw":106.02048},{"c":105.79,"h":109.335,"l":105.5,"n":40453,"o":107.3,"t":"2026-09-24T04:00:00Z","v":2640106,"vw":107.114072},{"c":106.82,"h":107.86,"l":103.1037,"n":38440,"o":104.48,"t":"2026-09-25T04:00:00Z","v":2084263,"vw":105.627988},{"c":106.19,"h":108.035,"l":105,"n":35233,"o":107.12,"t":"2026-09-28T04:00:00Z","v":2531469,"vw":106.317976},{"c":105.59,"h":106.55,"l":103.357,"n":29471,"o":104.16,"t":"2026-09-29T04:00:00Z","v":1989196,"vw":105.693994},{"c":107.32,"h":109.96,"l":104.84,"n":31028,"o":107.34,"t":"2026-09-30T04:00:00Z","v":1813499,"vw":108.027841},{"c":112.7,"h":113.03,"l":107.43,"n":33401,"o":107.49,"t":"2026-10-01T04:00:00Z","v":2464039,"vw":111.608014},{"c":113.36,"h":114.2,"l":109,"n":37778,"o":111.08,"t":"2026-10-02T04:00:00Z","v":2401610,"vw":112.759112},{"c":115.22,"h":116.43,"l":111.89,"n":36220,"o":113.48,"t":"2026-10-05T04:00:00Z","v":2256283,"vw":114.797154},{"c":114.6,"h":116.09,"l":113.3409,"n":27214,"o":113.59,"t":"2026-10-06T04:00:00Z","v":1723031,"vw":114.83548},{"c":115.63,"h":117.72,"l":115.26,"n":32553,"o":116.295,"t":"2026-10-07T04:00:00Z","v":2204501,"vw":115.963585},{"c":120.72,"h":120.83,"l":117.265,"n":43619,"o":117.97,"t":"2026-10-08T04:00:00Z","v":2432731,"vw":119.915143},{"c":121.3,"h":124.22,"l":119.895,"n":48656,"o":120,"t":"2026-10-09T04:00:00Z","v":3080186,"vw":121.822994},{"c":122.91,"h":124.5,"l":120.575,"n":33970,"o":123.22,"t":"2026-10-12T04:00:00Z","v":2082602,"vw":122.434331},{"c":128.23,"h":128.56,"l":123.7088,"n":38081,"o":123.89,"t":"2026-10-13T04:00:00Z","v":2212201,"vw":127.403766},{"c":127.69,"h":129.37,"l":126.555,"n":39974,"o":128.51,"t":"2026-10-14T04:00:00Z","v":2242619,"vw":128.012194},{"c":124.7,"h":126.99,"l":123.29,"n":35139,"o":126.09,"t":"2026-10-15T04:00:00Z","v":1933019,"vw":124.970854},{"c":125.29,"h":126.56,"l":123.26,"n":34428,"o":126.3,"t":"2026-10-16T04:00:00Z","v":1769706,"vw":125.274408},{"c":124.42,"h":129.33,"l":123.7,"n":34111,"o":125.29,"t":"2026-10-19T04:00:00Z","v":1829599,"vw":125.735749},{"c":125.31,"h":126.09,"l":122.2,"n":31785,"o":124.53,"t":"2026-10-20T04:00:00Z","v":1754412,"vw":124.860694},{"c":125.57,"h":127.855,"l":123.45,"n":30971,"o":125.31,"t":"2026-10-21T04:00:00Z","v":1518383,"vw":125.99148},{"c":122.32,"h":126.7582,"l":119.83,"n":35613,"o":126.31,"t":"2026-10-22T04:00:00Z","v":1884637,"vw":122.238094}],"volatilityBars":[{"c":115,"h":115,"l":115,"n":4,"o":115,"t":"2026-09-21T08:00:00Z","v":126,"vw":115},{"c":114.49,"h":114.77,"l":114.49,"n":15,"o":114.77,"t":"2026-09-21T10:45:00Z","v":717,"vw":114.586667},{"c":114,"h":114.255,"l":112.5,"n":42,"o":114.255,"t":"2026-09-21T11:00:00Z","v":5042,"vw":113.029886},{"c":114,"h":114,"l":113.98,"n":16,"o":114,"t":"2026-09-21T11:45:00Z","v":1356,"vw":113.997856},{"c":113.35,"h":113.41,"l":113.35,"n":4,"o":113.41,"t":"2026-09-21T12:00:00Z","v":501,"vw":113.368471},{"c":114,"h":114,"l":113.9,"n":6,"o":113.9,"t":"2026-09-21T12:15:00Z","v":482,"vw":113.961111},{"c":113.4,"h":113.4,"l":113.4,"n":4,"o":113.4,"t":"2026-09-21T12:45:00Z","v":220,"vw":113.4},{"c":113.49,"h":113.5,"l":113.38,"n":26,"o":113.5,"t":"2026-09-21T13:00:00Z","v":1528,"vw":113.457622},{"c":113.86,"h":113.86,"l":113.86,"n":2,"o":113.86,"t":"2026-09-21T13:15:00Z","v":105,"vw":113.86},{"c":115.93,"h":118.39,"l":114,"n":2034,"o":114.06,"t":"2026-09-21T13:30:00Z","v":149854,"vw":115.391693},{"c":115.24,"h":116.39,"l":115.04,"n":1593,"o":115.865,"t":"2026-09-21T13:45:00Z","v":77655,"vw":115.910813},{"c":113.835,"h":115.3757,"l":113.835,"n":2327,"o":115.3757,"t":"2026-09-21T14:00:00Z","v":122421,"vw":114.488802},{"c":113.94,"h":114.18,"l":113.3701,"n":2229,"o":113.96,"t":"2026-09-21T14:15:00Z","v":102627,"vw":113.803895},{"c":114.02,"h":114.3691,"l":113.83,"n":1741,"o":113.94,"t":"2026-09-21T14:30:00Z","v":60215,"vw":114.097619},{"c":113.84,"h":114,"l":113.35,"n":1737,"o":113.96,"t":"2026-09-21T14:45:00Z","v":61265,"vw":113.621351},{"c":114.03,"h":114.27,"l":113.735,"n":1740,"o":113.85,"t":"2026-09-21T15:00:00Z","v":60173,"vw":114.010805},{"c":113.27,"h":113.99,"l":113.21,"n":1733,"o":113.96,"t":"2026-09-21T15:15:00Z","v":76062,"vw":113.71335},{"c":113.34,"h":113.47,"l":113.0331,"n":1821,"o":113.27,"t":"2026-09-21T15:30:00Z","v":78835,"vw":113.285417},{"c":113.61,"h":113.67,"l":113.2,"n":1537,"o":113.405,"t":"2026-09-21T15:45:00Z","v":63996,"vw":113.386326},{"c":112.3,"h":113.57,"l":112.22,"n":1858,"o":113.57,"t":"2026-09-21T16:00:00Z","v":80139,"vw":112.791174},{"c":112.27,"h":112.32,"l":111.81,"n":2131,"o":112.3,"t":"2026-09-21T16:15:00Z","v":116315,"vw":112.059906},{"c":112.26,"h":112.62,"l":112.155,"n":1311,"o":112.32,"t":"2026-09-21T16:30:00Z","v":56334,"vw":112.41147},{"c":112.08,"h":112.37,"l":111.875,"n":1575,"o":112.285,"t":"2026-09-21T16:45:00Z","v":69672,"vw":112.095972},{"c":111.66,"h":112.3695,"l":111.565,"n":1362,"o":112.125,"t":"2026-09-21T17:00:00Z","v":64086,"vw":112.094098},{"c":112.54,"h":112.55,"l":111,"n":1761,"o":111.68,"t":"2026-09-21T17:15:00Z","v":79796,"vw":111.909943},{"c":112.44,"h":112.71,"l":112.2925,"n":1452,"o":112.58,"t":"2026-09-21T17:30:00Z","v":83352,"vw":112.539258},{"c":112.53,"h":112.53,"l":112.135,"n":1420,"o":112.44,"t":"2026-09-21T17:45:00Z","v":62828,"vw":112.377745},{"c":112.88,"h":112.88,"l":112.315,"n":1486,"o":112.55,"t":"2026-09-21T18:00:00Z","v":57158,"vw":112.542771},{"c":112.64,"h":112.94,"l":112.505,"n":1676,"o":112.855,"t":"2026-09-21T18:15:00Z","v":110706,"vw":112.67325},{"c":112.45,"h":112.72,"l":112.37,"n":1713,"o":112.56,"t":"2026-09-21T18:30:00Z","v":81532,"vw":112.515253},{"c":111.88,"h":112.47,"l":111.8,"n":1742,"o":112.365,"t":"2026-09-21T18:45:00Z","v":77023,"vw":112.195391},{"c":110.89,"h":112.03,"l":110.175,"n":3722,"o":111.83,"t":"2026-09-21T19:00:00Z","v":202351,"vw":111.134258},{"c":108.92,"h":110.98,"l":108.9001,"n":3364,"o":110.94,"t":"2026-09-21T19:15:00Z","v":167776,"vw":109.835866},{"c":109.91,"h":110.11,"l":108.655,"n":3408,"o":108.78,"t":"2026-09-21T19:30:00Z","v":147669,"vw":109.523193},{"c":109.28,"h":109.9525,"l":109.11,"n":8397,"o":109.84,"t":"2026-09-21T19:45:00Z","v":492955,"vw":109.358207},{"c":109.27,"h":109.29,"l":109.01,"n":103,"o":109.29,"t":"2026-09-21T20:00:00Z","v":393160,"vw":109.289625},{"c":110.5,"h":110.5,"l":110.4,"n":12,"o":110.4,"t":"2026-09-21T20:15:00Z","v":1581,"vw":110.474414},{"c":109.19,"h":109.29,"l":109.04,"n":22,"o":109.29,"t":"2026-09-21T20:30:00Z","v":5074,"vw":109.27866},{"c":109.48,"h":109.48,"l":109.47,"n":3,"o":109.47,"t":"2026-09-21T20:45:00Z","v":250,"vw":109.475},{"c":109.23,"h":109.23,"l":109.23,"n":2,"o":109.23,"t":"2026-09-21T21:00:00Z","v":200,"vw":109.23},{"c":109.2,"h":109.25,"l":109.19,"n":5,"o":109.25,"t":"2026-09-21T21:15:00Z","v":316,"vw":109.213333},{"c":109.23,"h":109.23,"l":109.23,"n":1,"o":109.23,"t":"2026-09-21T21:30:00Z","v":137,"vw":109.23},{"c":109.03,"h":109.03,"l":109.03,"n":3,"o":109.03,"t":"2026-09-21T21:45:00Z","v":250,"vw":109.03},{"c":109.22,"h":109.22,"l":109.22,"n":1,"o":109.22,"t":"2026-09-21T22:30:00Z","v":100,"vw":109.22},{"c":109.0043,"h":109.0043,"l":109.0043,"n":1,"o":109.0043,"t":"2026-09-21T23:00:00Z","v":150,"vw":109.0043},{"c":108,"h":108.53,"l":108,"n":22,"o":108.53,"t":"2026-09-22T09:45:00Z","v":403,"vw":108.265},{"c":107.2,"h":108.59,"l":107.0951,"n":43,"o":108.49,"t":"2026-09-22T11:00:00Z","v":5207,"vw":107.57407},{"c":107.25,"h":107.25,"l":107.25,"n":1,"o":107.25,"t":"2026-09-22T11:15:00Z","v":352,"vw":107.25},{"c":106,"h":107.25,"l":105.07,"n":43,"o":107.25,"t":"2026-09-22T12:00:00Z","v":3237,"vw":106.757626},{"c":107,"h":107,"l":107,"n":3,"o":107,"t":"2026-09-22T12:15:00Z","v":1000,"vw":107},{"c":106.96,"h":106.96,"l":106.96,"n":5,"o":106.96,"t":"2026-09-22T13:00:00Z","v":281,"vw":106.96},{"c":106.94,"h":106.94,"l":106.93,"n":16,"o":106.94,"t":"2026-09-22T13:15:00Z","v":3022,"vw":106.938917},{"c":107.1,"h":108.345,"l":105.83,"n":3265,"o":107.14,"t":"2026-09-22T13:30:00Z","v":373141,"vw":107.159564},{"c":106.32,"h":107.485,"l":106.14,"n":1819,"o":107.27,"t":"2026-09-22T13:45:00Z","v":518560,"vw":106.705908},{"c":108.13,"h":108.46,"l":106.13,"n":2287,"o":106.13,"t":"2026-09-22T14:00:00Z","v":212308,"vw":106.851658},{"c":108.785,"h":108.97,"l":107.84,"n":3394,"o":107.97,"t":"2026-09-22T14:15:00Z","v":300695,"vw":108.324736},{"c":108.82,"h":109.17,"l":108.06,"n":2048,"o":108.78,"t":"2026-09-22T14:30:00Z","v":106075,"vw":108.763725},{"c":109.35,"h":109.4,"l":108.555,"n":2568,"o":108.825,"t":"2026-09-22T14:45:00Z","v":166850,"vw":109.005521},{"c":108.73,"h":109.5,"l":108.72,"n":1803,"o":109.35,"t":"2026-09-22T15:00:00Z","v":116179,"vw":109.36319},{"c":108.77,"h":108.99,"l":108.57,"n":1003,"o":108.82,"t":"2026-09-22T15:15:00Z","v":32873,"vw":108.799173},{"c":109,"h":109.09,"l":108.33,"n":1301,"o":108.7699,"t":"2026-09-22T15:30:00Z","v":49830,"vw":108.699459},{"c":109.69,"h":109.84,"l":108.94,"n":3808,"o":109.045,"t":"2026-09-22T15:45:00Z","v":269428,"vw":109.439553},{"c":109.585,"h":109.89,"l":109.45,"n":1089,"o":109.69,"t":"2026-09-22T16:00:00Z","v":150738,"vw":109.699274},{"c":109.59,"h":109.71,"l":109.46,"n":1002,"o":109.64,"t":"2026-09-22T16:15:00Z","v":36419,"vw":109.587118},{"c":109.89,"h":110.23,"l":109.52,"n":964,"o":109.52,"t":"2026-09-22T16:30:00Z","v":35705,"vw":109.925426},{"c":108.095,"h":109.82,"l":107.87,"n":1664,"o":109.82,"t":"2026-09-22T16:45:00Z","v":66357,"vw":108.572128},{"c":108.905,"h":108.92,"l":108.1,"n":1110,"o":108.1,"t":"2026-09-22T17:00:00Z","v":39914,"vw":108.38099},{"c":109.14,"h":109.21,"l":108.8,"n":1125,"o":108.82,"t":"2026-09-22T17:15:00Z","v":37000,"vw":109.056028},{"c":109.94,"h":109.9699,"l":109.06,"n":1250,"o":109.12,"t":"2026-09-22T17:30:00Z","v":44079,"vw":109.510823},{"c":108,"h":110,"l":107.145,"n":3531,"o":109.91,"t":"2026-09-22T17:45:00Z","v":235322,"vw":108.302825},{"c":108.38,"h":108.65,"l":107.72,"n":1631,"o":107.925,"t":"2026-09-22T18:00:00Z","v":69076,"vw":108.342456},{"c":108.985,"h":109.47,"l":108.5,"n":1446,"o":108.58,"t":"2026-09-22T18:15:00Z","v":47913,"vw":109.032448},{"c":108.94,"h":109.14,"l":108.61,"n":1372,"o":108.885,"t":"2026-09-22T18:30:00Z","v":56359,"vw":108.874769},{"c":108.28,"h":109,"l":108.18,"n":1479,"o":108.95,"t":"2026-09-22T18:45:00Z","v":59726,"vw":108.650791},{"c":107.135,"h":108.29,"l":106.895,"n":1759,"o":108.29,"t":"2026-09-22T19:00:00Z","v":82679,"vw":107.456871},{"c":106.735,"h":107.42,"l":106.65,"n":2387,"o":107.26,"t":"2026-09-22T19:15:00Z","v":103519,"vw":107.025718},{"c":107.21,"h":107.29,"l":106.42,"n":2737,"o":106.725,"t":"2026-09-22T19:30:00Z","v":114239,"vw":106.693557},{"c":106.71,"h":107.42,"l":106.175,"n":10299,"o":107.23,"t":"2026-09-22T19:45:00Z","v":515964,"vw":106.803471},{"c":106.69,"h":106.75,"l":106.69,"n":69,"o":106.75,"t":"2026-09-22T20:00:00Z","v":916523,"vw":106.690362},{"c":106.69,"h":106.69,"l":106.69,"n":1,"o":106.69,"t":"2026-09-22T20:30:00Z","v":1402,"vw":106.69},{"c":106,"h":106.59,"l":106,"n":5,"o":106.59,"t":"2026-09-22T20:45:00Z","v":5487,"vw":106.311429},{"c":106.25,"h":106.25,"l":106.25,"n":2,"o":106.25,"t":"2026-09-22T21:15:00Z","v":101,"vw":106.25},{"c":106.4981,"h":106.7,"l":106.4981,"n":3,"o":106.7,"t":"2026-09-22T21:30:00Z","v":940,"vw":106.524435},{"c":105.07,"h":105.3725,"l":105.07,"n":2,"o":105.3725,"t":"2026-09-22T22:15:00Z","v":418,"vw":105.214737},{"c":106.49,"h":106.49,"l":106.49,"n":2,"o":106.49,"t":"2026-09-23T09:45:00Z","v":103,"vw":106.49},{"c":106.5,"h":107,"l":106.5,"n":53,"o":107,"t":"2026-09-23T11:00:00Z","v":1911,"vw":106.617145},{"c":106.5,"h":106.5,"l":106.49,"n":15,"o":106.49,"t":"2026-09-23T11:15:00Z","v":3255,"vw":106.499353},{"c":106.85,"h":106.86,"l":106.85,"n":3,"o":106.86,"t":"2026-09-23T11:30:00Z","v":250,"vw":106.855},{"c":107.22,"h":107.22,"l":107.22,"n":1,"o":107.22,"t":"2026-09-23T11:45:00Z","v":155,"vw":107.22},{"c":107.27,"h":107.27,"l":107.27,"n":2,"o":107.27,"t":"2026-09-23T12:00:00Z","v":125,"vw":107.27},{"c":107.5,"h":107.5,"l":107.46,"n":4,"o":107.46,"t":"2026-09-23T12:45:00Z","v":1332,"vw":107.494591},{"c":107.9,"h":107.9,"l":107.9,"n":1,"o":107.9,"t":"2026-09-23T13:00:00Z","v":185,"vw":107.9},{"c":108.49,"h":108.49,"l":108.49,"n":2,"o":108.49,"t":"2026-09-23T13:15:00Z","v":600,"vw":108.49},{"c":109.095,"h":110.84,"l":107.86,"n":2140,"o":107.97,"t":"2026-09-23T13:30:00Z","v":184929,"vw":109.008835},{"c":108.05,"h":109.095,"l":107.9,"n":2368,"o":109.075,"t":"2026-09-23T13:45:00Z","v":278412,"vw":108.276321},{"c":107.3356,"h":107.93,"l":106.24,"n":1596,"o":107.93,"t":"2026-09-23T14:00:00Z","v":72153,"vw":106.991465},{"c":106.43,"h":107.89,"l":106.38,"n":1364,"o":107.31,"t":"2026-09-23T14:15:00Z","v":62984,"vw":107.325666},{"c":106.44,"h":107.19,"l":106.38,"n":1418,"o":106.5475,"t":"2026-09-23T14:30:00Z","v":96183,"vw":106.7489},{"c":104.79,"h":106.54,"l":104.17,"n":3359,"o":106.41,"t":"2026-09-23T14:45:00Z","v":207798,"vw":104.910971},{"c":105.37,"h":105.59,"l":104.64,"n":2661,"o":104.79,"t":"2026-09-23T15:00:00Z","v":137842,"vw":105.011622},{"c":105.365,"h":105.74,"l":104.99,"n":2463,"o":105.415,"t":"2026-09-23T15:15:00Z","v":123501,"vw":105.443958},{"c":105.91,"h":105.965,"l":105.13,"n":2041,"o":105.36,"t":"2026-09-23T15:30:00Z","v":108340,"vw":105.600329},{"c":106.26,"h":106.54,"l":105.82,"n":1907,"o":105.82,"t":"2026-09-23T15:45:00Z","v":105254,"vw":106.209537},{"c":106.96,"h":107.01,"l":106.14,"n":1397,"o":106.265,"t":"2026-09-23T16:00:00Z","v":52067,"vw":106.595915},{"c":107.22,"h":107.485,"l":106.82,"n":3950,"o":106.87,"t":"2026-09-23T16:15:00Z","v":248510,"vw":107.099153},{"c":106.27,"h":107.27,"l":106.16,"n":1335,"o":107.265,"t":"2026-09-23T16:30:00Z","v":57737,"vw":106.708551},{"c":104.535,"h":106.37,"l":102.995,"n":5770,"o":106.26,"t":"2026-09-23T16:45:00Z","v":454951,"vw":104.423702},{"c":104.5625,"h":105.38,"l":103.9,"n":1796,"o":104.36,"t":"2026-09-23T17:00:00Z","v":123490,"vw":104.796278},{"c":104.42,"h":104.97,"l":103.68,"n":2037,"o":104.49,"t":"2026-09-23T17:15:00Z","v":151844,"vw":104.467228},{"c":105.49,"h":105.75,"l":104.19,"n":4092,"o":104.38,"t":"2026-09-23T17:30:00Z","v":263556,"vw":105.071334},{"c":105.395,"h":105.81,"l":104.6,"n":1728,"o":105.53,"t":"2026-09-23T17:45:00Z","v":78814,"vw":105.232961},{"c":105.45,"h":105.49,"l":104.8,"n":1462,"o":105.36,"t":"2026-09-23T18:00:00Z","v":63514,"vw":105.118575},{"c":105.52,"h":106,"l":105.38,"n":1517,"o":105.46,"t":"2026-09-23T18:15:00Z","v":64552,"vw":105.671428},{"c":105.525,"h":106.18,"l":105.41,"n":2697,"o":105.41,"t":"2026-09-23T18:30:00Z","v":212350,"vw":105.951456},{"c":106.095,"h":106.32,"l":105.45,"n":1324,"o":105.45,"t":"2026-09-23T18:45:00Z","v":52005,"vw":106.078271},{"c":106.1,"h":106.23,"l":105.66,"n":1546,"o":106.05,"t":"2026-09-23T19:00:00Z","v":70158,"vw":105.969056},{"c":105.73,"h":106.12,"l":105.5,"n":2010,"o":106.06,"t":"2026-09-23T19:15:00Z","v":109022,"vw":105.729748},{"c":106.01,"h":106.06,"l":105.53,"n":2224,"o":105.71,"t":"2026-09-23T19:30:00Z","v":109189,"vw":105.807085},{"c":106.1,"h":106.42,"l":105.585,"n":6664,"o":106.04,"t":"2026-09-23T19:45:00Z","v":410573,"vw":106.130154},{"c":106.14,"h":106.14,"l":106.14,"n":48,"o":106.14,"t":"2026-09-23T20:00:00Z","v":926639,"vw":106.14},{"c":106.14,"h":106.14,"l":106.14,"n":2,"o":106.14,"t":"2026-09-23T20:15:00Z","v":750,"vw":106.14},{"c":105.87,"h":106.14,"l":105.8666,"n":6,"o":106.14,"t":"2026-09-23T20:30:00Z","v":4250,"vw":106.123714},{"c":106.1,"h":106.1,"l":106.1,"n":1,"o":106.1,"t":"2026-09-23T21:30:00Z","v":1200,"vw":106.1},{"c":107.8209,"h":107.8209,"l":107.8209,"n":1,"o":107.8209,"t":"2026-09-24T11:15:00Z","v":100,"vw":107.8209},{"c":107.3001,"h":107.3001,"l":107.3001,"n":1,"o":107.3001,"t":"2026-09-24T12:00:00Z","v":100,"vw":107.3001},{"c":107.49,"h":107.49,"l":107.49,"n":1,"o":107.49,"t":"2026-09-24T12:15:00Z","v":100,"vw":107.49},{"c":107.6,"h":107.6,"l":107.3,"n":3,"o":107.3,"t":"2026-09-24T12:30:00Z","v":314,"vw":107.491083},{"c":107.5,"h":107.5,"l":107.5,"n":2,"o":107.5,"t":"2026-09-24T12:45:00Z","v":140,"vw":107.5},{"c":107.61,"h":107.61,"l":107.61,"n":1,"o":107.61,"t":"2026-09-24T13:00:00Z","v":100,"vw":107.61},{"c":107.4975,"h":107.85,"l":105.5,"n":1462,"o":107.3,"t":"2026-09-24T13:30:00Z","v":167073,"vw":106.748331},{"c":107.29,"h":108.5215,"l":107.07,"n":1400,"o":107.54,"t":"2026-09-24T13:45:00Z","v":115716,"vw":107.715118},{"c":107.28,"h":107.57,"l":106.58,"n":1288,"o":107.315,"t":"2026-09-24T14:00:00Z","v":75968,"vw":107.130679},{"c":107.445,"h":107.58,"l":106.88,"n":1430,"o":107.23,"t":"2026-09-24T14:15:00Z","v":112677,"vw":107.28994},{"c":107.665,"h":107.8184,"l":107.31,"n":2154,"o":107.38,"t":"2026-09-24T14:30:00Z","v":200871,"vw":107.508192},{"c":107.75,"h":108.01,"l":107.33,"n":1012,"o":107.665,"t":"2026-09-24T14:45:00Z","v":40318,"vw":107.68412},{"c":107.9,"h":107.9,"l":107.56,"n":1064,"o":107.82,"t":"2026-09-24T15:00:00Z","v":57842,"vw":107.722828},{"c":108.9,"h":108.9199,"l":107.56,"n":1926,"o":107.84,"t":"2026-09-24T15:15:00Z","v":149275,"vw":108.242683},{"c":109.025,"h":109.0899,"l":108.259,"n":971,"o":108.84,"t":"2026-09-24T15:30:00Z","v":41396,"vw":108.644989},{"c":108.93,"h":109,"l":108.54,"n":843,"o":109,"t":"2026-09-24T15:45:00Z","v":34712,"vw":108.757632},{"c":108.58,"h":109.09,"l":108.58,"n":1325,"o":108.93,"t":"2026-09-24T16:00:00Z","v":64446,"vw":108.955758},{"c":107.2,"h":108.55,"l":106.51,"n":1935,"o":108.54,"t":"2026-09-24T16:15:00Z","v":83517,"vw":107.3344},{"c":107.6425,"h":107.72,"l":106.95,"n":968,"o":107.11,"t":"2026-09-24T16:30:00Z","v":38225,"vw":107.441167},{"c":108.25,"h":108.41,"l":107.51,"n":890,"o":107.585,"t":"2026-09-24T16:45:00Z","v":41017,"vw":108.133444},{"c":108.6,"h":108.65,"l":107.92,"n":939,"o":108.215,"t":"2026-09-24T17:00:00Z","v":37115,"vw":108.30586},{"c":108.92,"h":108.95,"l":108.61,"n":805,"o":108.65,"t":"2026-09-24T17:15:00Z","v":34461,"vw":108.755104},{"c":109.05,"h":109.335,"l":108.84,"n":1231,"o":108.92,"t":"2026-09-24T17:30:00Z","v":49474,"vw":109.080737},{"c":108.73,"h":109.15,"l":108.28,"n":1916,"o":109,"t":"2026-09-24T17:45:00Z","v":116199,"vw":108.75935},{"c":108.16,"h":108.655,"l":108.07,"n":1152,"o":108.62,"t":"2026-09-24T18:00:00Z","v":47795,"vw":108.365388},{"c":107.605,"h":108.2299,"l":107.59,"n":975,"o":108.11,"t":"2026-09-24T18:15:00Z","v":39615,"vw":107.867121},{"c":106.83,"h":107.49,"l":106.605,"n":1380,"o":107.49,"t":"2026-09-24T18:30:00Z","v":71266,"vw":106.873111},{"c":106.405,"h":106.86,"l":106,"n":1043,"o":106.85,"t":"2026-09-24T18:45:00Z","v":37426,"vw":106.45116},{"c":107.12,"h":107.12,"l":106.46,"n":1133,"o":106.47,"t":"2026-09-24T19:00:00Z","v":44773,"vw":106.688457},{"c":106.5,"h":107.2275,"l":106.35,"n":1644,"o":107.145,"t":"2026-09-24T19:15:00Z","v":65253,"vw":106.722601},{"c":106.36,"h":106.66,"l":106.23,"n":1979,"o":106.475,"t":"2026-09-24T19:30:00Z","v":90570,"vw":106.401524},{"c":105.77,"h":106.481,"l":105.75,"n":7140,"o":106.365,"t":"2026-09-24T19:45:00Z","v":374880,"vw":106.036128},{"c":105.5,"h":105.8,"l":105.5,"n":100,"o":105.77,"t":"2026-09-24T20:00:00Z","v":337775,"vw":105.787992},{"c":105.8,"h":107.85,"l":105.8,"n":5,"o":107.85,"t":"2026-09-24T20:15:00Z","v":663,"vw":107.210938},{"c":105.79,"h":105.79,"l":105.79,"n":1,"o":105.79,"t":"2026-09-24T20:30:00Z","v":2162,"vw":105.79},{"c":105.86,"h":107.21,"l":105.8,"n":18,"o":105.8,"t":"2026-09-24T20:45:00Z","v":1835,"vw":105.940588},{"c":105.79,"h":105.79,"l":105.7,"n":4,"o":105.7,"t":"2026-09-24T21:00:00Z","v":490,"vw":105.7675},{"c":105.86,"h":105.86,"l":105.86,"n":1,"o":105.86,"t":"2026-09-24T21:15:00Z","v":150,"vw":105.86},{"c":105.79,"h":105.99,"l":105.79,"n":8,"o":105.99,"t":"2026-09-24T21:30:00Z","v":448,"vw":105.862241},{"c":105.79,"h":105.79,"l":105.79,"n":2,"o":105.79,"t":"2026-09-24T21:45:00Z","v":117,"vw":105.79},{"c":105.5,"h":105.5,"l":105.5,"n":1,"o":105.5,"t":"2026-09-24T23:00:00Z","v":130,"vw":105.5},{"c":105.56,"h":105.56,"l":105.56,"n":1,"o":105.56,"t":"2026-09-24T23:15:00Z","v":160,"vw":105.56},{"c":105.62,"h":105.62,"l":105.62,"n":2,"o":105.62,"t":"2026-09-24T23:45:00Z","v":224,"vw":105.62},{"c":104.74,"h":105.16,"l":104.74,"n":40,"o":105.16,"t":"2026-09-25T08:45:00Z","v":493,"vw":105.018852},{"c":104.15,"h":104.15,"l":104.15,"n":1,"o":104.15,"t":"2026-09-25T09:15:00Z","v":100,"vw":104.15},{"c":105.25,"h":105.41,"l":104.65,"n":147,"o":104.65,"t":"2026-09-25T10:30:00Z","v":2424,"vw":105.105569},{"c":105.26,"h":105.26,"l":105.26,"n":4,"o":105.26,"t":"2026-09-25T11:00:00Z","v":201,"vw":105.26},{"c":103.9,"h":104,"l":103.6,"n":27,"o":104,"t":"2026-09-25T12:00:00Z","v":1564,"vw":103.86554},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-09-25T12:15:00Z","v":125,"vw":104},{"c":104,"h":104,"l":103.3,"n":9,"o":103.3,"t":"2026-09-25T12:30:00Z","v":850,"vw":103.827014},{"c":103.595,"h":105.69,"l":103.1037,"n":989,"o":104.48,"t":"2026-09-25T13:30:00Z","v":73912,"vw":104.373493},{"c":103.749,"h":103.8,"l":103.11,"n":1067,"o":103.55,"t":"2026-09-25T13:45:00Z","v":45738,"vw":103.529373},{"c":104.04,"h":104.305,"l":103.37,"n":1181,"o":103.87,"t":"2026-09-25T14:00:00Z","v":41254,"vw":103.753689},{"c":104.665,"h":104.7,"l":103.67,"n":804,"o":104.125,"t":"2026-09-25T14:15:00Z","v":29670,"vw":104.195812},{"c":104.275,"h":104.63,"l":103.945,"n":1288,"o":104.63,"t":"2026-09-25T14:30:00Z","v":54195,"vw":104.149029},{"c":104.115,"h":104.34,"l":103.791,"n":940,"o":104.265,"t":"2026-09-25T14:45:00Z","v":35397,"vw":104.023168},{"c":104.365,"h":104.63,"l":103.9983,"n":1144,"o":104.12,"t":"2026-09-25T15:00:00Z","v":46089,"vw":104.361559},{"c":105.14,"h":105.165,"l":104.08,"n":1428,"o":104.365,"t":"2026-09-25T15:15:00Z","v":49405,"vw":104.378716},{"c":105.1,"h":105.16,"l":104.815,"n":940,"o":104.97,"t":"2026-09-25T15:30:00Z","v":32024,"vw":105.016703},{"c":104.095,"h":105.095,"l":104.03,"n":1298,"o":105.095,"t":"2026-09-25T15:45:00Z","v":53603,"vw":104.708119},{"c":104.08,"h":104.17,"l":103.26,"n":1764,"o":104.065,"t":"2026-09-25T16:00:00Z","v":73693,"vw":103.781321},{"c":103.845,"h":104.125,"l":103.62,"n":1100,"o":104.08,"t":"2026-09-25T16:15:00Z","v":36713,"vw":103.878359},{"c":104.16,"h":104.495,"l":103.845,"n":1278,"o":103.845,"t":"2026-09-25T16:30:00Z","v":53114,"vw":104.186607},{"c":104.4375,"h":104.535,"l":104.14,"n":1082,"o":104.18,"t":"2026-09-25T16:45:00Z","v":59400,"vw":104.298821},{"c":104.042,"h":104.465,"l":104.025,"n":901,"o":104.465,"t":"2026-09-25T17:00:00Z","v":39662,"vw":104.169149},{"c":104.02,"h":104.125,"l":103.9453,"n":734,"o":104.05,"t":"2026-09-25T17:15:00Z","v":33168,"vw":104.052948},{"c":104.02,"h":104.21,"l":103.94,"n":1050,"o":104.075,"t":"2026-09-25T17:30:00Z","v":35274,"vw":104.109454},{"c":103.88,"h":104.22,"l":103.88,"n":765,"o":104.05,"t":"2026-09-25T17:45:00Z","v":34142,"vw":104.080205},{"c":104.55,"h":104.55,"l":103.915,"n":1485,"o":103.915,"t":"2026-09-25T18:00:00Z","v":95195,"vw":104.195133},{"c":104.5472,"h":104.72,"l":104.45,"n":1121,"o":104.6,"t":"2026-09-25T18:15:00Z","v":38968,"vw":104.604664},{"c":104.805,"h":105.01,"l":104.3237,"n":1259,"o":104.605,"t":"2026-09-25T18:30:00Z","v":54516,"vw":104.654931},{"c":106.683,"h":106.81,"l":104.95,"n":2188,"o":104.97,"t":"2026-09-25T18:45:00Z","v":155358,"vw":105.908615},{"c":107.755,"h":107.86,"l":106.64,"n":2176,"o":106.7,"t":"2026-09-25T19:00:00Z","v":125272,"vw":107.075156},{"c":107.689,"h":107.755,"l":107.1401,"n":1755,"o":107.755,"t":"2026-09-25T19:15:00Z","v":87296,"vw":107.471805},{"c":107.66,"h":107.84,"l":107.1939,"n":1981,"o":107.7,"t":"2026-09-25T19:30:00Z","v":69800,"vw":107.555191},{"c":106.82,"h":107.68,"l":106.74,"n":5878,"o":107.58,"t":"2026-09-25T19:45:00Z","v":268115,"vw":106.961157},{"c":106.82,"h":106.82,"l":106.82,"n":50,"o":106.82,"t":"2026-09-25T20:00:00Z","v":333482,"vw":106.82},{"c":106.29,"h":106.29,"l":106.29,"n":1,"o":106.29,"t":"2026-09-25T20:15:00Z","v":150,"vw":106.29},{"c":107.6,"h":107.6,"l":106.2,"n":3,"o":106.2,"t":"2026-09-25T20:30:00Z","v":1300,"vw":106.738462},{"c":107.1438,"h":107.1438,"l":107.1438,"n":1,"o":107.1438,"t":"2026-09-25T21:00:00Z","v":136,"vw":107.1438},{"c":106.25,"h":106.25,"l":106.25,"n":1,"o":106.25,"t":"2026-09-25T22:15:00Z","v":100,"vw":106.25},{"c":108.15,"h":108.15,"l":107.64,"n":7,"o":107.64,"t":"2026-09-28T08:00:00Z","v":213,"vw":107.895},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-09-28T11:00:00Z","v":100,"vw":108},{"c":108.84,"h":108.84,"l":108.84,"n":3,"o":108.84,"t":"2026-09-28T11:15:00Z","v":137,"vw":108.84},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-09-28T12:00:00Z","v":100,"vw":110},{"c":109,"h":109,"l":109,"n":1,"o":109,"t":"2026-09-28T12:15:00Z","v":100,"vw":109},{"c":108,"h":108,"l":108,"n":10,"o":108,"t":"2026-09-28T12:45:00Z","v":561,"vw":108},{"c":108.92,"h":108.92,"l":108,"n":4,"o":108,"t":"2026-09-28T13:00:00Z","v":1668,"vw":108.115796},{"c":107.84,"h":108.035,"l":105.6234,"n":889,"o":107.12,"t":"2026-09-28T13:30:00Z","v":76109,"vw":107.005081},{"c":107.63,"h":107.72,"l":106.76,"n":1233,"o":107.64,"t":"2026-09-28T13:45:00Z","v":65344,"vw":107.196372},{"c":107.08,"h":107.72,"l":106.7,"n":1022,"o":107.72,"t":"2026-09-28T14:00:00Z","v":48079,"vw":107.036039},{"c":106.57,"h":107.175,"l":106.54,"n":1163,"o":107.08,"t":"2026-09-28T14:15:00Z","v":54557,"vw":106.820327},{"c":105.9,"h":106.61,"l":105.78,"n":1009,"o":106.52,"t":"2026-09-28T14:30:00Z","v":42596,"vw":106.207453},{"c":106.26,"h":106.67,"l":105.655,"n":1381,"o":105.93,"t":"2026-09-28T14:45:00Z","v":85343,"vw":106.054904},{"c":106.8025,"h":107.355,"l":106.04,"n":1764,"o":106.2225,"t":"2026-09-28T15:00:00Z","v":84658,"vw":106.679712},{"c":106.25,"h":107,"l":106.2,"n":1185,"o":106.805,"t":"2026-09-28T15:15:00Z","v":53388,"vw":106.701754},{"c":106.7,"h":106.77,"l":106.2,"n":888,"o":106.33,"t":"2026-09-28T15:30:00Z","v":39805,"vw":106.499057},{"c":106.25,"h":106.725,"l":106.1376,"n":1298,"o":106.72,"t":"2026-09-28T15:45:00Z","v":95615,"vw":106.379948},{"c":106.46,"h":106.6,"l":106.245,"n":814,"o":106.34,"t":"2026-09-28T16:00:00Z","v":38084,"vw":106.429061},{"c":105.52,"h":106.54,"l":105.35,"n":1618,"o":106.5,"t":"2026-09-28T16:15:00Z","v":69324,"vw":105.938756},{"c":106.04,"h":106.05,"l":105.3501,"n":855,"o":105.4203,"t":"2026-09-28T16:30:00Z","v":31006,"vw":105.757963},{"c":106.46,"h":106.55,"l":106.04,"n":934,"o":106.04,"t":"2026-09-28T16:45:00Z","v":42890,"vw":106.282867},{"c":105.395,"h":106.495,"l":105.01,"n":1877,"o":106.495,"t":"2026-09-28T17:00:00Z","v":100349,"vw":105.68393},{"c":106.08,"h":106.08,"l":105,"n":1036,"o":105.14,"t":"2026-09-28T17:15:00Z","v":56521,"vw":105.452246},{"c":106.25,"h":106.25,"l":105.66,"n":1263,"o":106.005,"t":"2026-09-28T17:30:00Z","v":63816,"vw":105.945368},{"c":107.07,"h":107.07,"l":106.2,"n":1373,"o":106.3,"t":"2026-09-28T17:45:00Z","v":72169,"vw":106.534565},{"c":106.785,"h":107.01,"l":106.575,"n":1193,"o":106.965,"t":"2026-09-28T18:00:00Z","v":58925,"vw":106.783629},{"c":106.73,"h":106.93,"l":106.5,"n":1016,"o":106.795,"t":"2026-09-28T18:15:00Z","v":52256,"vw":106.745696},{"c":106.88,"h":106.9099,"l":106.545,"n":939,"o":106.7,"t":"2026-09-28T18:30:00Z","v":39736,"vw":106.694738},{"c":106.435,"h":106.89,"l":106.32,"n":1256,"o":106.85,"t":"2026-09-28T18:45:00Z","v":50384,"vw":106.683306},{"c":106.64,"h":106.77,"l":106.47,"n":923,"o":106.475,"t":"2026-09-28T19:00:00Z","v":41183,"vw":106.641518},{"c":106.355,"h":106.815,"l":106.355,"n":1408,"o":106.6,"t":"2026-09-28T19:15:00Z","v":50066,"vw":106.633311},{"c":106.275,"h":106.78,"l":106.22,"n":1478,"o":106.445,"t":"2026-09-28T19:30:00Z","v":69547,"vw":106.543364},{"c":106.2,"h":106.39,"l":105.895,"n":4960,"o":106.34,"t":"2026-09-28T19:45:00Z","v":263402,"vw":106.159483},{"c":106.19,"h":106.19,"l":106.19,"n":69,"o":106.19,"t":"2026-09-28T20:00:00Z","v":764839,"vw":106.19},{"c":107.6807,"h":107.6807,"l":106.58,"n":2,"o":106.58,"t":"2026-09-28T21:45:00Z","v":438,"vw":107.333904},{"c":104,"h":105,"l":104,"n":73,"o":104.99,"t":"2026-09-29T11:45:00Z","v":2082,"vw":104.412129},{"c":104.98,"h":104.98,"l":104.7875,"n":3,"o":104.7875,"t":"2026-09-29T13:00:00Z","v":201,"vw":104.88375},{"c":105.645,"h":105.965,"l":103.357,"n":585,"o":104.16,"t":"2026-09-29T13:30:00Z","v":50089,"vw":104.656003},{"c":105.7936,"h":106.31,"l":105.225,"n":690,"o":105.36,"t":"2026-09-29T13:45:00Z","v":35266,"vw":105.626962},{"c":105.925,"h":106.425,"l":105.75,"n":850,"o":106.125,"t":"2026-09-29T14:00:00Z","v":40996,"vw":106.062772},{"c":106.46,"h":106.49,"l":105.8001,"n":759,"o":105.8101,"t":"2026-09-29T14:15:00Z","v":33727,"vw":106.083418},{"c":105.6,"h":106.455,"l":105.58,"n":915,"o":106.37,"t":"2026-09-29T14:30:00Z","v":28016,"vw":106.150562},{"c":106.144,"h":106.1675,"l":105.455,"n":843,"o":105.68,"t":"2026-09-29T14:45:00Z","v":27234,"vw":105.858039},{"c":106.46,"h":106.5,"l":105.95,"n":804,"o":106.205,"t":"2026-09-29T15:00:00Z","v":34123,"vw":106.240783},{"c":106.26,"h":106.485,"l":106.11,"n":727,"o":106.485,"t":"2026-09-29T15:15:00Z","v":25630,"vw":106.255777},{"c":106.28,"h":106.35,"l":105.83,"n":789,"o":106.3,"t":"2026-09-29T15:30:00Z","v":31155,"vw":106.051607},{"c":105.9,"h":106.23,"l":105.37,"n":1582,"o":106.23,"t":"2026-09-29T15:45:00Z","v":65831,"vw":105.818988},{"c":105.97,"h":106.12,"l":105.83,"n":721,"o":105.935,"t":"2026-09-29T16:00:00Z","v":21556,"vw":105.962862},{"c":105.8,"h":105.9875,"l":105.395,"n":978,"o":105.96,"t":"2026-09-29T16:15:00Z","v":36513,"vw":105.739278},{"c":106.24,"h":106.36,"l":105.76,"n":755,"o":105.835,"t":"2026-09-29T16:30:00Z","v":20879,"vw":106.134841},{"c":106.42,"h":106.42,"l":106.13,"n":685,"o":106.2435,"t":"2026-09-29T16:45:00Z","v":27623,"vw":106.255843},{"c":106.37,"h":106.55,"l":106.2,"n":835,"o":106.32,"t":"2026-09-29T17:00:00Z","v":45020,"vw":106.350521},{"c":106.2,"h":106.39,"l":106.19,"n":786,"o":106.34,"t":"2026-09-29T17:15:00Z","v":19602,"vw":106.291375},{"c":105.83,"h":106.32,"l":105.83,"n":967,"o":106.16,"t":"2026-09-29T17:30:00Z","v":31893,"vw":106.062083},{"c":105.86,"h":105.9371,"l":105.6,"n":1109,"o":105.76,"t":"2026-09-29T17:45:00Z","v":37880,"vw":105.76233},{"c":106.05,"h":106.1,"l":105.38,"n":1246,"o":105.87,"t":"2026-09-29T18:00:00Z","v":41717,"vw":105.79455},{"c":105.945,"h":106.35,"l":105.945,"n":674,"o":106.015,"t":"2026-09-29T18:15:00Z","v":21924,"vw":106.183904},{"c":105.905,"h":106.12,"l":105.725,"n":1098,"o":105.94,"t":"2026-09-29T18:30:00Z","v":31577,"vw":105.921225},{"c":105.805,"h":106.09,"l":105.68,"n":775,"o":106.09,"t":"2026-09-29T18:45:00Z","v":23911,"vw":105.832736},{"c":105.97,"h":106.07,"l":105.73,"n":954,"o":105.84,"t":"2026-09-29T19:00:00Z","v":40313,"vw":105.892614},{"c":105.715,"h":105.93,"l":105.46,"n":1782,"o":105.93,"t":"2026-09-29T19:15:00Z","v":80556,"vw":105.634631},{"c":105.49,"h":105.85,"l":105.27,"n":1674,"o":105.7025,"t":"2026-09-29T19:30:00Z","v":77196,"vw":105.570453},{"c":105.57,"h":105.7,"l":105.39,"n":4509,"o":105.51,"t":"2026-09-29T19:45:00Z","v":200287,"vw":105.522365},{"c":105.59,"h":105.64,"l":105.59,"n":67,"o":105.64,"t":"2026-09-29T20:00:00Z","v":726698,"vw":105.590071},{"c":105.6,"h":105.6,"l":105.6,"n":4,"o":105.6,"t":"2026-09-29T20:30:00Z","v":150,"vw":105.6},{"c":106.68,"h":106.68,"l":106.68,"n":2,"o":106.68,"t":"2026-09-29T20:45:00Z","v":200,"vw":106.68},{"c":104.55,"h":105.02,"l":104.55,"n":11,"o":105.02,"t":"2026-09-29T21:15:00Z","v":479,"vw":104.714912},{"c":105.59,"h":106.09,"l":105.59,"n":3,"o":106.09,"t":"2026-09-29T21:45:00Z","v":319,"vw":105.90348},{"c":104.0664,"h":106.09,"l":104.0664,"n":3,"o":106.09,"t":"2026-09-29T22:15:00Z","v":829,"vw":104.801364},{"c":104.9,"h":104.9,"l":104.9,"n":4,"o":104.9,"t":"2026-09-29T22:30:00Z","v":350,"vw":104.9},{"c":105.07,"h":105.07,"l":105.07,"n":1,"o":105.07,"t":"2026-09-30T11:15:00Z","v":200,"vw":105.07},{"c":105.99,"h":105.99,"l":105.99,"n":1,"o":105.99,"t":"2026-09-30T13:00:00Z","v":100,"vw":105.99},{"c":108.505,"h":108.94,"l":104.78,"n":862,"o":107.34,"t":"2026-09-30T13:30:00Z","v":78643,"vw":107.64513},{"c":107.76,"h":108.84,"l":107.76,"n":793,"o":108.5,"t":"2026-09-30T13:45:00Z","v":35598,"vw":108.383768},{"c":106.79,"h":107.83,"l":106.47,"n":946,"o":107.315,"t":"2026-09-30T14:00:00Z","v":56575,"vw":107.052541},{"c":107.1396,"h":107.28,"l":106.63,"n":1237,"o":106.63,"t":"2026-09-30T14:15:00Z","v":25131,"vw":106.940727},{"c":107.52,"h":107.64,"l":107.15,"n":809,"o":107.15,"t":"2026-09-30T14:30:00Z","v":40086,"vw":107.418746},{"c":108.36,"h":108.38,"l":107.45,"n":747,"o":107.57,"t":"2026-09-30T14:45:00Z","v":34146,"vw":108.030081},{"c":108.445,"h":108.86,"l":108.1932,"n":1029,"o":108.27,"t":"2026-09-30T15:00:00Z","v":55885,"vw":108.56947},{"c":108.39,"h":108.605,"l":108.25,"n":1050,"o":108.54,"t":"2026-09-30T15:15:00Z","v":44971,"vw":108.399852},{"c":108.12,"h":108.41,"l":107.9,"n":920,"o":108.41,"t":"2026-09-30T15:30:00Z","v":37861,"vw":108.052782},{"c":108.04,"h":108.28,"l":107.925,"n":557,"o":108.06,"t":"2026-09-30T15:45:00Z","v":20351,"vw":108.088333},{"c":108.085,"h":108.13,"l":107.85,"n":613,"o":108.015,"t":"2026-09-30T16:00:00Z","v":22033,"vw":107.977118},{"c":107.8,"h":108.23,"l":107.8,"n":731,"o":108.08,"t":"2026-09-30T16:15:00Z","v":27770,"vw":108.043843},{"c":108.195,"h":108.215,"l":107.6465,"n":651,"o":107.81,"t":"2026-09-30T16:30:00Z","v":23238,"vw":107.915746},{"c":108.36,"h":108.585,"l":108.16,"n":780,"o":108.16,"t":"2026-09-30T16:45:00Z","v":38552,"vw":108.400468},{"c":108.345,"h":108.51,"l":108.24,"n":1184,"o":108.3525,"t":"2026-09-30T17:00:00Z","v":59208,"vw":108.342634},{"c":108.49,"h":108.555,"l":108.37,"n":629,"o":108.38,"t":"2026-09-30T17:15:00Z","v":22732,"vw":108.455651},{"c":108.67,"h":108.69,"l":108.46,"n":771,"o":108.54,"t":"2026-09-30T17:30:00Z","v":29054,"vw":108.577558},{"c":108.83,"h":109.14,"l":108.71,"n":1810,"o":108.71,"t":"2026-09-30T17:45:00Z","v":95276,"vw":109.001578},{"c":109.12,"h":109.2,"l":108.81,"n":848,"o":108.84,"t":"2026-09-30T18:00:00Z","v":31398,"vw":108.969495},{"c":109.89,"h":109.9,"l":109.145,"n":1218,"o":109.145,"t":"2026-09-30T18:15:00Z","v":65789,"vw":109.466003},{"c":109.81,"h":109.96,"l":109.685,"n":1463,"o":109.89,"t":"2026-09-30T18:30:00Z","v":78946,"vw":109.879511},{"c":109.385,"h":109.86,"l":109.29,"n":1767,"o":109.86,"t":"2026-09-30T18:45:00Z","v":71949,"vw":109.537036},{"c":108.6901,"h":109.525,"l":108.645,"n":1521,"o":109.385,"t":"2026-09-30T19:00:00Z","v":61124,"vw":109.050557},{"c":107.94,"h":108.72,"l":107.82,"n":1380,"o":108.69,"t":"2026-09-30T19:15:00Z","v":55451,"vw":108.308076},{"c":107.58,"h":107.94,"l":107.23,"n":1849,"o":107.94,"t":"2026-09-30T19:30:00Z","v":84227,"vw":107.513882},{"c":107.37,"h":107.66,"l":106.875,"n":4281,"o":107.54,"t":"2026-09-30T19:45:00Z","v":204453,"vw":107.439571},{"c":107.32,"h":107.41,"l":107.32,"n":73,"o":107.41,"t":"2026-09-30T20:00:00Z","v":400875,"vw":107.32082},{"c":107.29,"h":107.29,"l":107.28,"n":7,"o":107.28,"t":"2026-10-01T08:00:00Z","v":1831,"vw":107.280552},{"c":107.65,"h":107.65,"l":107.45,"n":7,"o":107.45,"t":"2026-10-01T11:45:00Z","v":406,"vw":107.583333},{"c":108.9,"h":108.9,"l":107.26,"n":29,"o":107.26,"t":"2026-10-01T13:15:00Z","v":1279,"vw":108.44533},{"c":108.89,"h":109.49,"l":107.43,"n":815,"o":107.49,"t":"2026-10-01T13:30:00Z","v":111893,"vw":108.159465},{"c":110.09,"h":110.09,"l":108.59,"n":936,"o":109.17,"t":"2026-10-01T13:45:00Z","v":52395,"vw":109.606316},{"c":109.595,"h":110.2,"l":108.585,"n":1518,"o":110.2,"t":"2026-10-01T14:00:00Z","v":182185,"vw":109.590689},{"c":111.68,"h":111.71,"l":109.615,"n":1525,"o":109.615,"t":"2026-10-01T14:15:00Z","v":125647,"vw":111.265176},{"c":111.565,"h":111.97,"l":110.65,"n":1416,"o":111.69,"t":"2026-10-01T14:30:00Z","v":112954,"vw":111.149844},{"c":111.26,"h":111.8,"l":111.195,"n":784,"o":111.565,"t":"2026-10-01T14:45:00Z","v":41599,"vw":111.465195},{"c":111.49,"h":111.61,"l":110.96,"n":842,"o":111.26,"t":"2026-10-01T15:00:00Z","v":35114,"vw":111.372656},{"c":111.57,"h":111.635,"l":111.185,"n":967,"o":111.49,"t":"2026-10-01T15:15:00Z","v":53232,"vw":111.412741},{"c":111.795,"h":111.96,"l":111.5,"n":891,"o":111.63,"t":"2026-10-01T15:30:00Z","v":51852,"vw":111.712481},{"c":111.64,"h":112.19,"l":111.5,"n":1180,"o":111.83,"t":"2026-10-01T15:45:00Z","v":49166,"vw":111.874366},{"c":111.71,"h":111.77,"l":111.345,"n":768,"o":111.525,"t":"2026-10-01T16:00:00Z","v":30769,"vw":111.605341},{"c":111.55,"h":111.94,"l":111.01,"n":674,"o":111.75,"t":"2026-10-01T16:15:00Z","v":23890,"vw":111.583692},{"c":111.315,"h":111.62,"l":111.26,"n":600,"o":111.62,"t":"2026-10-01T16:30:00Z","v":29330,"vw":111.344744},{"c":111.2,"h":111.525,"l":111.155,"n":763,"o":111.26,"t":"2026-10-01T16:45:00Z","v":28675,"vw":111.343106},{"c":111.63,"h":111.71,"l":111.2,"n":719,"o":111.2,"t":"2026-10-01T17:00:00Z","v":35563,"vw":111.504032},{"c":111.205,"h":111.7,"l":111.055,"n":975,"o":111.635,"t":"2026-10-01T17:15:00Z","v":62241,"vw":111.306039},{"c":111.13,"h":111.29,"l":110.76,"n":1183,"o":111.24,"t":"2026-10-01T17:30:00Z","v":51086,"vw":111.046943},{"c":111.75,"h":111.865,"l":111.02,"n":1112,"o":111.06,"t":"2026-10-01T17:45:00Z","v":56612,"vw":111.423628},{"c":112.07,"h":112.07,"l":111.54,"n":1076,"o":111.77,"t":"2026-10-01T18:00:00Z","v":79627,"vw":111.734646},{"c":112.385,"h":112.44,"l":111.655,"n":998,"o":112.07,"t":"2026-10-01T18:15:00Z","v":43259,"vw":112.032266},{"c":112.121,"h":112.44,"l":111.78,"n":1062,"o":112.44,"t":"2026-10-01T18:30:00Z","v":58676,"vw":112.098691},{"c":112.47,"h":112.57,"l":112.04,"n":1485,"o":112.22,"t":"2026-10-01T18:45:00Z","v":92707,"vw":112.334157},{"c":112.695,"h":112.825,"l":112.355,"n":1344,"o":112.51,"t":"2026-10-01T19:00:00Z","v":71740,"vw":112.615265},{"c":112.855,"h":113.03,"l":112.5001,"n":1568,"o":112.65,"t":"2026-10-01T19:15:00Z","v":97402,"vw":112.859015},{"c":112.54,"h":112.9,"l":112.27,"n":1935,"o":112.855,"t":"2026-10-01T19:30:00Z","v":108060,"vw":112.536598},{"c":112.7,"h":112.88,"l":112.44,"n":5961,"o":112.54,"t":"2026-10-01T19:45:00Z","v":356128,"vw":112.640456},{"c":112.7,"h":112.7,"l":112.7,"n":51,"o":112.7,"t":"2026-10-01T20:00:00Z","v":396142,"vw":112.7},{"c":112.7,"h":112.7,"l":112.7,"n":2,"o":112.7,"t":"2026-10-01T20:15:00Z","v":14564,"vw":112.7},{"c":112.61,"h":112.81,"l":112.61,"n":2,"o":112.81,"t":"2026-10-01T22:30:00Z","v":200,"vw":112.71},{"c":112.02,"h":112.02,"l":112.02,"n":1,"o":112.02,"t":"2026-10-02T08:30:00Z","v":100,"vw":112.02},{"c":110.2,"h":111.9,"l":110.2,"n":7,"o":111.9,"t":"2026-10-02T11:45:00Z","v":1710,"vw":111.698936},{"c":111.79,"h":111.79,"l":111.79,"n":1,"o":111.79,"t":"2026-10-02T12:15:00Z","v":100,"vw":111.79},{"c":109.7778,"h":109.7778,"l":109.7778,"n":1,"o":109.7778,"t":"2026-10-02T12:30:00Z","v":166,"vw":109.7778},{"c":110.2021,"h":110.2021,"l":110.2021,"n":1,"o":110.2021,"t":"2026-10-02T12:45:00Z","v":918,"vw":110.2021},{"c":110.3325,"h":110.3325,"l":110.31,"n":10,"o":110.31,"t":"2026-10-02T13:00:00Z","v":693,"vw":110.323433},{"c":113.1473,"h":113.6,"l":110.99,"n":1295,"o":111.08,"t":"2026-10-02T13:30:00Z","v":111915,"vw":112.274581},{"c":112.47,"h":113.23,"l":111.91,"n":2046,"o":113.23,"t":"2026-10-02T13:45:00Z","v":123345,"vw":112.554737},{"c":109.245,"h":112.665,"l":109,"n":1966,"o":112.375,"t":"2026-10-02T14:00:00Z","v":115332,"vw":110.895108},{"c":110.6325,"h":110.87,"l":109.225,"n":1481,"o":109.255,"t":"2026-10-02T14:15:00Z","v":80527,"vw":110.147557},{"c":111.02,"h":111.04,"l":110.285,"n":1518,"o":110.73,"t":"2026-10-02T14:30:00Z","v":61785,"vw":110.675379},{"c":111.73,"h":111.82,"l":110.86,"n":1334,"o":111.02,"t":"2026-10-02T14:45:00Z","v":53496,"vw":111.39585},{"c":111.46,"h":111.81,"l":111.3,"n":1582,"o":111.59,"t":"2026-10-02T15:00:00Z","v":70314,"vw":111.553155},{"c":112.01,"h":112.095,"l":111.4956,"n":1342,"o":111.555,"t":"2026-10-02T15:15:00Z","v":63957,"vw":111.772887},{"c":113,"h":113.06,"l":111.95,"n":1139,"o":112.08,"t":"2026-10-02T15:30:00Z","v":55806,"vw":112.591736},{"c":113.075,"h":113.55,"l":112.9,"n":1496,"o":113.025,"t":"2026-10-02T15:45:00Z","v":80365,"vw":113.235684},{"c":113.48,"h":113.61,"l":112.94,"n":1080,"o":113.07,"t":"2026-10-02T16:00:00Z","v":42623,"vw":113.283233},{"c":113.69,"h":113.755,"l":113.25,"n":1087,"o":113.445,"t":"2026-10-02T16:15:00Z","v":39434,"vw":113.552963},{"c":113.9,"h":114.2,"l":113.57,"n":1443,"o":113.69,"t":"2026-10-02T16:30:00Z","v":75523,"vw":113.982698},{"c":113.5,"h":113.9,"l":113.3075,"n":1226,"o":113.86,"t":"2026-10-02T16:45:00Z","v":51844,"vw":113.638973},{"c":113.535,"h":113.66,"l":113.24,"n":1036,"o":113.52,"t":"2026-10-02T17:00:00Z","v":44317,"vw":113.394421},{"c":113.51,"h":113.645,"l":113.3,"n":862,"o":113.51,"t":"2026-10-02T17:15:00Z","v":34942,"vw":113.497713},{"c":113.43,"h":113.5799,"l":113.31,"n":855,"o":113.4775,"t":"2026-10-02T17:30:00Z","v":38020,"vw":113.434643},{"c":113.78,"h":113.81,"l":113.38,"n":892,"o":113.42,"t":"2026-10-02T17:45:00Z","v":46333,"vw":113.613491},{"c":113.52,"h":113.88,"l":113.47,"n":963,"o":113.82,"t":"2026-10-02T18:00:00Z","v":41482,"vw":113.611531},{"c":113.0825,"h":113.5686,"l":113.0825,"n":1171,"o":113.53,"t":"2026-10-02T18:15:00Z","v":58768,"vw":113.366771},{"c":113.195,"h":113.395,"l":113.08,"n":886,"o":113.14,"t":"2026-10-02T18:30:00Z","v":38342,"vw":113.197538},{"c":113.39,"h":113.42,"l":113.09,"n":784,"o":113.13,"t":"2026-10-02T18:45:00Z","v":32044,"vw":113.22399},{"c":113.26,"h":113.51,"l":113.18,"n":994,"o":113.3406,"t":"2026-10-02T19:00:00Z","v":41370,"vw":113.33737},{"c":112.92,"h":113.28,"l":112.865,"n":1420,"o":113.245,"t":"2026-10-02T19:15:00Z","v":60945,"vw":113.061413},{"c":113.14,"h":113.17,"l":112.78,"n":1756,"o":112.92,"t":"2026-10-02T19:30:00Z","v":70113,"vw":112.953637},{"c":113.39,"h":113.4,"l":112.92,"n":5355,"o":113.08,"t":"2026-10-02T19:45:00Z","v":262529,"vw":113.169114},{"c":113.36,"h":113.36,"l":113.36,"n":71,"o":113.36,"t":"2026-10-02T20:00:00Z","v":531851,"vw":113.36},{"c":113.46,"h":113.46,"l":113.46,"n":2,"o":113.46,"t":"2026-10-02T21:15:00Z","v":110,"vw":113.46},{"c":113.41,"h":113.41,"l":113.41,"n":2,"o":113.41,"t":"2026-10-02T22:00:00Z","v":800,"vw":113.41},{"c":113.86,"h":113.86,"l":113.86,"n":3,"o":113.86,"t":"2026-10-05T11:00:00Z","v":108,"vw":113.86},{"c":112.95,"h":112.95,"l":112.95,"n":4,"o":112.95,"t":"2026-10-05T11:15:00Z","v":644,"vw":112.95},{"c":113.59,"h":113.592,"l":113.59,"n":9,"o":113.592,"t":"2026-10-05T13:00:00Z","v":5207,"vw":113.590078},{"c":113.3,"h":113.3,"l":113.3,"n":25,"o":113.3,"t":"2026-10-05T13:15:00Z","v":378,"vw":113.3},{"c":112.77,"h":114.2,"l":111.89,"n":1061,"o":113.48,"t":"2026-10-05T13:30:00Z","v":110340,"vw":113.189988},{"c":113.97,"h":114.07,"l":112.475,"n":1345,"o":112.76,"t":"2026-10-05T13:45:00Z","v":49918,"vw":113.424173},{"c":113.335,"h":114.03,"l":113.335,"n":1701,"o":113.92,"t":"2026-10-05T14:00:00Z","v":97131,"vw":113.674268},{"c":113.22,"h":113.785,"l":112.81,"n":1599,"o":113.425,"t":"2026-10-05T14:15:00Z","v":71873,"vw":113.238968},{"c":113.395,"h":113.395,"l":112.9,"n":1240,"o":113.22,"t":"2026-10-05T14:30:00Z","v":55725,"vw":113.148469},{"c":113.905,"h":114.23,"l":113.2,"n":1302,"o":113.315,"t":"2026-10-05T14:45:00Z","v":56661,"vw":113.798315},{"c":114.415,"h":114.47,"l":113.58,"n":1242,"o":113.9,"t":"2026-10-05T15:00:00Z","v":64231,"vw":114.01471},{"c":114.51,"h":114.6,"l":114.3,"n":1061,"o":114.37,"t":"2026-10-05T15:15:00Z","v":41317,"vw":114.429088},{"c":114.73,"h":114.8,"l":114.48,"n":1085,"o":114.56,"t":"2026-10-05T15:30:00Z","v":39917,"vw":114.605648},{"c":114.545,"h":114.85,"l":114.385,"n":1120,"o":114.775,"t":"2026-10-05T15:45:00Z","v":42905,"vw":114.586022},{"c":114.635,"h":114.68,"l":114.43,"n":754,"o":114.55,"t":"2026-10-05T16:00:00Z","v":23917,"vw":114.564895},{"c":114.495,"h":114.72,"l":114.39,"n":737,"o":114.64,"t":"2026-10-05T16:15:00Z","v":27120,"vw":114.577618},{"c":114.51,"h":114.67,"l":114.45,"n":706,"o":114.495,"t":"2026-10-05T16:30:00Z","v":23993,"vw":114.527937},{"c":114.9,"h":114.945,"l":114.525,"n":940,"o":114.525,"t":"2026-10-05T16:45:00Z","v":33710,"vw":114.781295},{"c":115.06,"h":115.18,"l":114.73,"n":1134,"o":114.895,"t":"2026-10-05T17:00:00Z","v":51039,"vw":114.965441},{"c":115.675,"h":115.675,"l":114.8475,"n":1106,"o":115.1,"t":"2026-10-05T17:15:00Z","v":37192,"vw":115.24575},{"c":115.725,"h":115.86,"l":115.63,"n":890,"o":115.63,"t":"2026-10-05T17:30:00Z","v":31067,"vw":115.751282},{"c":116.13,"h":116.1499,"l":115.565,"n":1158,"o":115.63,"t":"2026-10-05T17:45:00Z","v":52586,"vw":115.820082},{"c":116.2,"h":116.43,"l":115.97,"n":1146,"o":116.15,"t":"2026-10-05T18:00:00Z","v":37321,"vw":116.174113},{"c":115.76,"h":116.26,"l":115.7,"n":1223,"o":116.16,"t":"2026-10-05T18:15:00Z","v":44371,"vw":115.992356},{"c":115.69,"h":115.8,"l":115.53,"n":1314,"o":115.77,"t":"2026-10-05T18:30:00Z","v":74291,"vw":115.706163},{"c":115.305,"h":115.7086,"l":115.0675,"n":1240,"o":115.69,"t":"2026-10-05T18:45:00Z","v":52014,"vw":115.3798},{"c":115.33,"h":115.48,"l":115.16,"n":1208,"o":115.25,"t":"2026-10-05T19:00:00Z","v":62057,"vw":115.322061},{"c":114.995,"h":115.365,"l":114.87,"n":1604,"o":115.26,"t":"2026-10-05T19:15:00Z","v":66454,"vw":115.079221},{"c":115.14,"h":115.14,"l":114.62,"n":1837,"o":114.97,"t":"2026-10-05T19:30:00Z","v":74269,"vw":114.881139},{"c":115.19,"h":115.35,"l":114.74,"n":5973,"o":115.16,"t":"2026-10-05T19:45:00Z","v":282700,"vw":115.166657},{"c":115.22,"h":115.22,"l":115.22,"n":69,"o":115.22,"t":"2026-10-05T20:00:00Z","v":611050,"vw":115.22},{"c":116,"h":116,"l":116,"n":2,"o":116,"t":"2026-10-05T20:30:00Z","v":485,"vw":116},{"c":116,"h":116,"l":116,"n":1,"o":116,"t":"2026-10-05T23:00:00Z","v":100,"vw":116},{"c":115.22,"h":115.22,"l":115.22,"n":1,"o":115.22,"t":"2026-10-06T10:15:00Z","v":100,"vw":115.22},{"c":114.05,"h":114.25,"l":114.05,"n":2,"o":114.25,"t":"2026-10-06T11:30:00Z","v":450,"vw":114.161111},{"c":114,"h":114,"l":114,"n":4,"o":114,"t":"2026-10-06T11:45:00Z","v":210,"vw":114},{"c":113.91,"h":115.55,"l":113.59,"n":892,"o":113.59,"t":"2026-10-06T13:30:00Z","v":94516,"vw":114.243485},{"c":114.26,"h":114.3299,"l":113.76,"n":786,"o":113.825,"t":"2026-10-06T13:45:00Z","v":46029,"vw":114.038436},{"c":114.44,"h":114.47,"l":113.88,"n":1060,"o":114.36,"t":"2026-10-06T14:00:00Z","v":49624,"vw":114.202455},{"c":114.27,"h":114.58,"l":113.89,"n":963,"o":114.44,"t":"2026-10-06T14:15:00Z","v":42909,"vw":114.247211},{"c":113.97,"h":114.56,"l":113.97,"n":891,"o":114.22,"t":"2026-10-06T14:30:00Z","v":39590,"vw":114.310872},{"c":113.865,"h":113.965,"l":113.3409,"n":878,"o":113.965,"t":"2026-10-06T14:45:00Z","v":33418,"vw":113.680381},{"c":113.89,"h":113.975,"l":113.595,"n":916,"o":113.865,"t":"2026-10-06T15:00:00Z","v":49556,"vw":113.747653},{"c":114.445,"h":114.47,"l":113.84,"n":780,"o":113.89,"t":"2026-10-06T15:15:00Z","v":31170,"vw":114.117751},{"c":114.94,"h":114.98,"l":114.28,"n":677,"o":114.52,"t":"2026-10-06T15:30:00Z","v":26067,"vw":114.613594},{"c":115.1,"h":115.315,"l":114.88,"n":722,"o":114.94,"t":"2026-10-06T15:45:00Z","v":33585,"vw":115.117608},{"c":114.94,"h":115.04,"l":114.7001,"n":748,"o":115.04,"t":"2026-10-06T16:00:00Z","v":31918,"vw":114.891624},{"c":115.005,"h":115.2751,"l":115,"n":626,"o":115,"t":"2026-10-06T16:15:00Z","v":27559,"vw":115.144883},{"c":114.96,"h":115.05,"l":114.91,"n":661,"o":115.025,"t":"2026-10-06T16:30:00Z","v":22207,"vw":114.998854},{"c":115.04,"h":115.1,"l":114.785,"n":719,"o":114.92,"t":"2026-10-06T16:45:00Z","v":25976,"vw":114.923638},{"c":115.36,"h":115.36,"l":115.05,"n":667,"o":115.05,"t":"2026-10-06T17:00:00Z","v":24544,"vw":115.193489},{"c":115.585,"h":115.79,"l":115.39,"n":712,"o":115.46,"t":"2026-10-06T17:15:00Z","v":29125,"vw":115.596276},{"c":115.3999,"h":115.6799,"l":115.2801,"n":600,"o":115.59,"t":"2026-10-06T17:30:00Z","v":21031,"vw":115.410297},{"c":115.54,"h":115.54,"l":115.06,"n":974,"o":115.3375,"t":"2026-10-06T17:45:00Z","v":50447,"vw":115.238829},{"c":115.485,"h":115.655,"l":115.295,"n":929,"o":115.52,"t":"2026-10-06T18:00:00Z","v":77696,"vw":115.450025},{"c":115.8,"h":115.93,"l":115.485,"n":706,"o":115.485,"t":"2026-10-06T18:15:00Z","v":30217,"vw":115.702825},{"c":115.96,"h":115.96,"l":115.57,"n":957,"o":115.76,"t":"2026-10-06T18:30:00Z","v":55732,"vw":115.680535},{"c":115.6199,"h":116.09,"l":115.48,"n":1166,"o":115.965,"t":"2026-10-06T18:45:00Z","v":57089,"vw":115.699453},{"c":115.775,"h":115.91,"l":115.48,"n":749,"o":115.62,"t":"2026-10-06T19:00:00Z","v":27967,"vw":115.655269},{"c":115.545,"h":115.85,"l":115.5,"n":1227,"o":115.8199,"t":"2026-10-06T19:15:00Z","v":45860,"vw":115.668759},{"c":115.7,"h":115.97,"l":115.55,"n":1501,"o":115.55,"t":"2026-10-06T19:30:00Z","v":55183,"vw":115.782729},{"c":114.6,"h":115.825,"l":114.6,"n":5216,"o":115.71,"t":"2026-10-06T19:45:00Z","v":271040,"vw":114.967335},{"c":114.6,"h":114.6,"l":114.6,"n":55,"o":114.6,"t":"2026-10-06T20:00:00Z","v":315340,"vw":114.6},{"c":114.6,"h":114.6,"l":114.6,"n":1,"o":114.6,"t":"2026-10-06T20:15:00Z","v":98901,"vw":114.6},{"c":116.5,"h":116.5,"l":116.5,"n":1,"o":116.5,"t":"2026-10-06T20:30:00Z","v":175,"vw":116.5},{"c":114.65,"h":114.65,"l":114.65,"n":28,"o":114.65,"t":"2026-10-06T21:15:00Z","v":2819,"vw":114.65},{"c":116.94,"h":116.94,"l":116.94,"n":2,"o":116.94,"t":"2026-10-06T22:00:00Z","v":214,"vw":116.94},{"c":117.03,"h":117.03,"l":117.03,"n":1,"o":117.03,"t":"2026-10-07T12:30:00Z","v":105,"vw":117.03},{"c":117.07,"h":117.72,"l":115.65,"n":1592,"o":116.295,"t":"2026-10-07T13:30:00Z","v":104572,"vw":116.652017},{"c":117.1803,"h":117.68,"l":116.38,"n":1336,"o":116.965,"t":"2026-10-07T13:45:00Z","v":64580,"vw":117.1998},{"c":116.45,"h":117.15,"l":116.005,"n":1414,"o":117,"t":"2026-10-07T14:00:00Z","v":69398,"vw":116.437364},{"c":116.465,"h":117.059,"l":116.2,"n":1568,"o":116.56,"t":"2026-10-07T14:15:00Z","v":90110,"vw":116.765477},{"c":116.095,"h":116.56,"l":115.585,"n":1145,"o":116.47,"t":"2026-10-07T14:30:00Z","v":57567,"vw":115.966597},{"c":116.175,"h":116.605,"l":116.03,"n":1024,"o":116.095,"t":"2026-10-07T14:45:00Z","v":48097,"vw":116.335529},{"c":116.47,"h":116.68,"l":115.95,"n":1286,"o":116.25,"t":"2026-10-07T15:00:00Z","v":59998,"vw":116.282028},{"c":116.16,"h":116.76,"l":116.03,"n":1261,"o":116.47,"t":"2026-10-07T15:15:00Z","v":48339,"vw":116.321507},{"c":116.31,"h":116.31,"l":115.64,"n":1060,"o":116.07,"t":"2026-10-07T15:30:00Z","v":48561,"vw":115.961072},{"c":115.78,"h":116.415,"l":115.77,"n":1017,"o":116.28,"t":"2026-10-07T15:45:00Z","v":44213,"vw":116.144782},{"c":116.15,"h":116.16,"l":115.75,"n":954,"o":115.82,"t":"2026-10-07T16:00:00Z","v":42526,"vw":115.959067},{"c":116.095,"h":116.25,"l":115.86,"n":724,"o":116.11,"t":"2026-10-07T16:15:00Z","v":31477,"vw":116.030806},{"c":115.85,"h":116.205,"l":115.74,"n":730,"o":116.095,"t":"2026-10-07T16:30:00Z","v":27708,"vw":115.943798},{"c":115.97,"h":115.97,"l":115.75,"n":678,"o":115.87,"t":"2026-10-07T16:45:00Z","v":29280,"vw":115.80471},{"c":115.675,"h":116.055,"l":115.59,"n":812,"o":116.025,"t":"2026-10-07T17:00:00Z","v":36071,"vw":115.827457},{"c":115.77,"h":115.955,"l":115.52,"n":655,"o":115.7086,"t":"2026-10-07T17:15:00Z","v":21238,"vw":115.731014},{"c":115.39,"h":115.92,"l":115.34,"n":825,"o":115.8,"t":"2026-10-07T17:30:00Z","v":43775,"vw":115.67514},{"c":115.69,"h":115.7,"l":115.34,"n":782,"o":115.47,"t":"2026-10-07T17:45:00Z","v":40456,"vw":115.496418},{"c":116.05,"h":116.09,"l":115.6,"n":825,"o":115.68,"t":"2026-10-07T18:00:00Z","v":40367,"vw":115.838994},{"c":115.785,"h":116.1,"l":115.76,"n":830,"o":116.0999,"t":"2026-10-07T18:15:00Z","v":46282,"vw":115.932689},{"c":116.255,"h":116.29,"l":115.785,"n":1193,"o":115.785,"t":"2026-10-07T18:30:00Z","v":70544,"vw":116.006695},{"c":116.005,"h":116.255,"l":115.82,"n":1077,"o":116.255,"t":"2026-10-07T18:45:00Z","v":45297,"vw":116.052791},{"c":116.26,"h":116.43,"l":116,"n":1599,"o":116.03,"t":"2026-10-07T19:00:00Z","v":68669,"vw":116.252643},{"c":115.6,"h":116.28,"l":115.6,"n":1325,"o":116.25,"t":"2026-10-07T19:15:00Z","v":68241,"vw":116.0205},{"c":115.555,"h":115.68,"l":115.3,"n":1784,"o":115.58,"t":"2026-10-07T19:30:00Z","v":75112,"vw":115.498955},{"c":115.61,"h":115.79,"l":115.26,"n":4886,"o":115.545,"t":"2026-10-07T19:45:00Z","v":255439,"vw":115.597271},{"c":115.63,"h":115.63,"l":115.63,"n":74,"o":115.63,"t":"2026-10-07T20:00:00Z","v":529096,"vw":115.63},{"c":116.25,"h":116.25,"l":116.25,"n":1,"o":116.25,"t":"2026-10-07T20:45:00Z","v":100,"vw":116.25},{"c":117.9,"h":117.9,"l":117.9,"n":4,"o":117.9,"t":"2026-10-08T11:15:00Z","v":300,"vw":117.9},{"c":117.877,"h":117.877,"l":117.877,"n":2,"o":117.877,"t":"2026-10-08T11:45:00Z","v":101,"vw":117.877},{"c":117.5,"h":117.5,"l":117.5,"n":11,"o":117.5,"t":"2026-10-08T12:00:00Z","v":300,"vw":117.5},{"c":117.49,"h":117.5,"l":117.47,"n":37,"o":117.5,"t":"2026-10-08T12:30:00Z","v":896,"vw":117.486667},{"c":118.95,"h":119.09,"l":117.265,"n":1323,"o":117.97,"t":"2026-10-08T13:30:00Z","v":121010,"vw":118.313082},{"c":118.925,"h":119.27,"l":118.5,"n":1228,"o":119.0296,"t":"2026-10-08T13:45:00Z","v":56821,"vw":118.947986},{"c":118.72,"h":119.37,"l":118.51,"n":1601,"o":119.05,"t":"2026-10-08T14:00:00Z","v":91895,"vw":119.05775},{"c":119.06,"h":119.3299,"l":118.72,"n":1152,"o":118.72,"t":"2026-10-08T14:15:00Z","v":77575,"vw":119.068242},{"c":119.47,"h":119.57,"l":119.01,"n":1130,"o":119.1,"t":"2026-10-08T14:30:00Z","v":53285,"vw":119.25258},{"c":120.24,"h":120.24,"l":119.425,"n":1319,"o":119.52,"t":"2026-10-08T14:45:00Z","v":54851,"vw":119.86342},{"c":120.535,"h":120.535,"l":119.9825,"n":2034,"o":120.2,"t":"2026-10-08T15:00:00Z","v":91178,"vw":120.225267},{"c":120.155,"h":120.51,"l":120,"n":1007,"o":120.455,"t":"2026-10-08T15:15:00Z","v":49499,"vw":120.184991},{"c":119.92,"h":120.3299,"l":119.77,"n":977,"o":120.05,"t":"2026-10-08T15:30:00Z","v":43750,"vw":120.015355},{"c":120.155,"h":120.475,"l":119.94,"n":1343,"o":120.01,"t":"2026-10-08T15:45:00Z","v":83747,"vw":120.106959},{"c":120.015,"h":120.2,"l":119.7703,"n":856,"o":120.11,"t":"2026-10-08T16:00:00Z","v":29557,"vw":120.005449},{"c":119.36,"h":120.09,"l":118.79,"n":2053,"o":120.01,"t":"2026-10-08T16:15:00Z","v":99103,"vw":119.439697},{"c":119.1825,"h":119.595,"l":118.925,"n":1109,"o":119.32,"t":"2026-10-08T16:30:00Z","v":48166,"vw":119.241394},{"c":119.58,"h":119.59,"l":119.015,"n":1315,"o":119.145,"t":"2026-10-08T16:45:00Z","v":64253,"vw":119.302715},{"c":119.81,"h":119.875,"l":119.19,"n":1206,"o":119.57,"t":"2026-10-08T17:00:00Z","v":49780,"vw":119.574828},{"c":120.07,"h":120.16,"l":119.59,"n":1203,"o":119.795,"t":"2026-10-08T17:15:00Z","v":41046,"vw":119.898144},{"c":119.71,"h":120.43,"l":119.52,"n":1605,"o":120.04,"t":"2026-10-08T17:30:00Z","v":67413,"vw":119.867839},{"c":119.415,"h":119.91,"l":119.415,"n":1301,"o":119.66,"t":"2026-10-08T17:45:00Z","v":52231,"vw":119.694845},{"c":119.865,"h":119.935,"l":119.355,"n":1540,"o":119.41,"t":"2026-10-08T18:00:00Z","v":54196,"vw":119.690588},{"c":119.765,"h":119.955,"l":119.7,"n":1309,"o":119.88,"t":"2026-10-08T18:15:00Z","v":46421,"vw":119.831782},{"c":119.7775,"h":119.82,"l":119.62,"n":1356,"o":119.78,"t":"2026-10-08T18:30:00Z","v":54834,"vw":119.742484},{"c":119.715,"h":119.86,"l":119.42,"n":1500,"o":119.775,"t":"2026-10-08T18:45:00Z","v":74237,"vw":119.649649},{"c":120.05,"h":120.165,"l":119.625,"n":2190,"o":119.7899,"t":"2026-10-08T19:00:00Z","v":87137,"vw":119.866069},{"c":120.33,"h":120.425,"l":119.965,"n":2215,"o":120,"t":"2026-10-08T19:15:00Z","v":96098,"vw":120.265638},{"c":120.24,"h":120.415,"l":120.08,"n":2323,"o":120.28,"t":"2026-10-08T19:30:00Z","v":131575,"vw":120.235093},{"c":120.72,"h":120.83,"l":119.95,"n":7067,"o":120.21,"t":"2026-10-08T19:45:00Z","v":392103,"vw":120.436249},{"c":120.79,"h":120.79,"l":120.72,"n":58,"o":120.72,"t":"2026-10-08T20:00:00Z","v":309029,"vw":120.720023},{"c":120.77,"h":120.77,"l":120.5141,"n":3,"o":120.5141,"t":"2026-10-08T21:15:00Z","v":213,"vw":120.64205},{"c":120.79,"h":120.79,"l":120.78,"n":11,"o":120.78,"t":"2026-10-08T23:30:00Z","v":304,"vw":120.785},{"c":120.9434,"h":120.9434,"l":120.72,"n":4,"o":120.72,"t":"2026-10-08T23:45:00Z","v":502,"vw":120.803775},{"c":120.06,"h":120.06,"l":120.06,"n":4,"o":120.06,"t":"2026-10-09T08:00:00Z","v":329,"vw":120.06},{"c":120,"h":120,"l":120,"n":4,"o":120,"t":"2026-10-09T08:45:00Z","v":356,"vw":120},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-10-09T11:00:00Z","v":300,"vw":120},{"c":120,"h":120.35,"l":120,"n":13,"o":120.12,"t":"2026-10-09T11:30:00Z","v":6008,"vw":120.318386},{"c":119,"h":119,"l":119,"n":1,"o":119,"t":"2026-10-09T12:00:00Z","v":1072,"vw":119},{"c":119.64,"h":119.64,"l":119.64,"n":1,"o":119.64,"t":"2026-10-09T12:15:00Z","v":130,"vw":119.64},{"c":119,"h":120.43,"l":119,"n":2,"o":120.43,"t":"2026-10-09T12:30:00Z","v":210,"vw":119.749048},{"c":120,"h":120,"l":119.18,"n":6,"o":119.18,"t":"2026-10-09T12:45:00Z","v":620,"vw":119.836538},{"c":120,"h":120,"l":120,"n":3,"o":120,"t":"2026-10-09T13:15:00Z","v":320,"vw":120},{"c":121.35,"h":121.62,"l":120,"n":1491,"o":120,"t":"2026-10-09T13:30:00Z","v":92439,"vw":120.631003},{"c":121.575,"h":121.575,"l":120.6,"n":956,"o":121.19,"t":"2026-10-09T13:45:00Z","v":37065,"vw":120.925808},{"c":121.8256,"h":121.97,"l":121.46,"n":1793,"o":121.46,"t":"2026-10-09T14:00:00Z","v":104012,"vw":121.782627},{"c":122.27,"h":122.27,"l":121.515,"n":1730,"o":121.97,"t":"2026-10-09T14:15:00Z","v":94768,"vw":121.928193},{"c":122.4,"h":122.84,"l":122.18,"n":1689,"o":122.33,"t":"2026-10-09T14:30:00Z","v":83757,"vw":122.600718},{"c":122.89,"h":122.92,"l":122.12,"n":1297,"o":122.405,"t":"2026-10-09T14:45:00Z","v":57342,"vw":122.486781},{"c":124.12,"h":124.205,"l":122.8,"n":2863,"o":122.88,"t":"2026-10-09T15:00:00Z","v":211401,"vw":123.24498},{"c":124.05,"h":124.22,"l":123.825,"n":1828,"o":124.12,"t":"2026-10-09T15:15:00Z","v":107574,"vw":124.03151},{"c":123.33,"h":124.17,"l":122.92,"n":1880,"o":124.05,"t":"2026-10-09T15:30:00Z","v":110513,"vw":123.663039},{"c":122.9,"h":123.54,"l":122.875,"n":1714,"o":123.335,"t":"2026-10-09T15:45:00Z","v":92826,"vw":123.261651},{"c":122.795,"h":122.96,"l":122.075,"n":989,"o":122.92,"t":"2026-10-09T16:00:00Z","v":42130,"vw":122.566829},{"c":122.53,"h":122.98,"l":122.14,"n":999,"o":122.74,"t":"2026-10-09T16:15:00Z","v":68656,"vw":122.679207},{"c":122.38,"h":122.83,"l":122.27,"n":1388,"o":122.53,"t":"2026-10-09T16:30:00Z","v":83642,"vw":122.607292},{"c":122.88,"h":122.98,"l":122.28,"n":994,"o":122.385,"t":"2026-10-09T16:45:00Z","v":59756,"vw":122.789618},{"c":122.44,"h":122.92,"l":122.29,"n":1108,"o":122.885,"t":"2026-10-09T17:00:00Z","v":70177,"vw":122.692522},{"c":121.92,"h":122.495,"l":121.61,"n":1046,"o":122.37,"t":"2026-10-09T17:15:00Z","v":54860,"vw":122.01852},{"c":122.885,"h":122.915,"l":121.37,"n":1767,"o":121.95,"t":"2026-10-09T17:30:00Z","v":101807,"vw":122.018374},{"c":123.315,"h":123.45,"l":122.66,"n":902,"o":122.89,"t":"2026-10-09T17:45:00Z","v":39610,"vw":123.058228},{"c":122.985,"h":123.36,"l":122.83,"n":1144,"o":123.315,"t":"2026-10-09T18:00:00Z","v":53270,"vw":123.059868},{"c":122.21,"h":122.94,"l":122.145,"n":1210,"o":122.9,"t":"2026-10-09T18:15:00Z","v":53296,"vw":122.585613},{"c":121.32,"h":122.215,"l":120.705,"n":2241,"o":122.215,"t":"2026-10-09T18:30:00Z","v":131302,"vw":121.30073},{"c":120.555,"h":121.37,"l":119.895,"n":4681,"o":121.31,"t":"2026-10-09T18:45:00Z","v":325197,"vw":120.523516},{"c":121.205,"h":121.245,"l":120.37,"n":2054,"o":120.55,"t":"2026-10-09T19:00:00Z","v":114201,"vw":120.708149},{"c":121,"h":121.44,"l":120.875,"n":2035,"o":121.205,"t":"2026-10-09T19:15:00Z","v":105820,"vw":121.138808},{"c":120.6,"h":121.18,"l":120.32,"n":2442,"o":120.995,"t":"2026-10-09T19:30:00Z","v":136473,"vw":120.785299},{"c":121.31,"h":121.32,"l":120.31,"n":6084,"o":120.61,"t":"2026-10-09T19:45:00Z","v":322774,"vw":120.878595},{"c":121,"h":121.3,"l":121,"n":84,"o":121.26,"t":"2026-10-09T20:00:00Z","v":312680,"vw":121.299715},{"c":121,"h":121,"l":120.6611,"n":5,"o":120.6611,"t":"2026-10-09T20:30:00Z","v":325,"vw":120.853922},{"c":121.4504,"h":121.4504,"l":121.4504,"n":2,"o":121.4504,"t":"2026-10-09T23:15:00Z","v":159,"vw":121.4504},{"c":121.45,"h":121.45,"l":121.45,"n":1,"o":121.45,"t":"2026-10-09T23:30:00Z","v":176,"vw":121.45},{"c":123,"h":123,"l":123,"n":34,"o":123,"t":"2026-10-12T12:00:00Z","v":660,"vw":123},{"c":123.3182,"h":123.5,"l":123.3182,"n":2,"o":123.5,"t":"2026-10-12T12:30:00Z","v":349,"vw":123.447908},{"c":123.655,"h":124.5,"l":122.585,"n":1479,"o":123.22,"t":"2026-10-12T13:30:00Z","v":87335,"vw":123.699046},{"c":122.8,"h":123.88,"l":122.31,"n":1099,"o":123.87,"t":"2026-10-12T13:45:00Z","v":74606,"vw":123.257088},{"c":122.5,"h":122.835,"l":122,"n":1412,"o":122.72,"t":"2026-10-12T14:00:00Z","v":77753,"vw":122.478639},{"c":121.725,"h":122.9,"l":121.61,"n":1539,"o":122.65,"t":"2026-10-12T14:15:00Z","v":94803,"vw":122.484191},{"c":121.205,"h":121.79,"l":120.675,"n":1690,"o":121.66,"t":"2026-10-12T14:30:00Z","v":117797,"vw":121.047602},{"c":121.075,"h":121.48,"l":120.81,"n":1046,"o":121.2,"t":"2026-10-12T14:45:00Z","v":35819,"vw":121.104002},{"c":121.15,"h":121.23,"l":120.575,"n":1184,"o":121.075,"t":"2026-10-12T15:00:00Z","v":44117,"vw":120.911053},{"c":121.685,"h":121.755,"l":121.12,"n":965,"o":121.145,"t":"2026-10-12T15:15:00Z","v":36105,"vw":121.530141},{"c":121.725,"h":121.76,"l":121.395,"n":1000,"o":121.65,"t":"2026-10-12T15:30:00Z","v":32625,"vw":121.625326},{"c":122.235,"h":122.2597,"l":121.68,"n":909,"o":121.7225,"t":"2026-10-12T15:45:00Z","v":28115,"vw":121.947051},{"c":122.11,"h":122.29,"l":121.88,"n":896,"o":122.29,"t":"2026-10-12T16:00:00Z","v":28033,"vw":122.109663},{"c":122.025,"h":122.34,"l":121.865,"n":1014,"o":122.0947,"t":"2026-10-12T16:15:00Z","v":40818,"vw":122.077398},{"c":122.17,"h":122.225,"l":121.99,"n":647,"o":122.02,"t":"2026-10-12T16:30:00Z","v":19131,"vw":122.079912},{"c":121.98,"h":122.175,"l":121.9,"n":671,"o":122.175,"t":"2026-10-12T16:45:00Z","v":21471,"vw":122.054695},{"c":122.38,"h":122.39,"l":122.03,"n":723,"o":122.05,"t":"2026-10-12T17:00:00Z","v":27361,"vw":122.250459},{"c":122.25,"h":122.5,"l":122.11,"n":873,"o":122.4,"t":"2026-10-12T17:15:00Z","v":35608,"vw":122.309224},{"c":121.75,"h":122.25,"l":121.74,"n":764,"o":122.25,"t":"2026-10-12T17:30:00Z","v":24167,"vw":121.951914},{"c":121.995,"h":122.04,"l":121.69,"n":982,"o":121.84,"t":"2026-10-12T17:45:00Z","v":28653,"vw":121.840962},{"c":121.635,"h":122.115,"l":121.545,"n":1175,"o":122.0221,"t":"2026-10-12T18:00:00Z","v":35711,"vw":121.849106},{"c":121.515,"h":121.895,"l":121.3901,"n":1170,"o":121.68,"t":"2026-10-12T18:15:00Z","v":36160,"vw":121.698118},{"c":121.42,"h":121.61,"l":121.29,"n":1267,"o":121.575,"t":"2026-10-12T18:30:00Z","v":58381,"vw":121.460028},{"c":121.7025,"h":121.7025,"l":121.4,"n":1347,"o":121.42,"t":"2026-10-12T18:45:00Z","v":40548,"vw":121.53203},{"c":122.04,"h":122.17,"l":121.605,"n":1205,"o":121.705,"t":"2026-10-12T19:00:00Z","v":42996,"vw":121.981759},{"c":122.18,"h":122.29,"l":121.86,"n":1463,"o":122.035,"t":"2026-10-12T19:15:00Z","v":50468,"vw":122.031435},{"c":122.225,"h":122.33,"l":122.1,"n":1617,"o":122.13,"t":"2026-10-12T19:30:00Z","v":60484,"vw":122.215436},{"c":122.91,"h":122.99,"l":122.2,"n":5308,"o":122.26,"t":"2026-10-12T19:45:00Z","v":270666,"vw":122.726175},{"c":124.208,"h":124.208,"l":122.91,"n":78,"o":122.91,"t":"2026-10-12T20:00:00Z","v":550992,"vw":122.910361},{"c":124,"h":124,"l":124,"n":1,"o":124,"t":"2026-10-12T22:30:00Z","v":300,"vw":124},{"c":124.1,"h":124.1,"l":124.1,"n":1,"o":124.1,"t":"2026-10-12T23:15:00Z","v":100,"vw":124.1},{"c":123.31,"h":123.31,"l":123.31,"n":1,"o":123.31,"t":"2026-10-13T10:45:00Z","v":100,"vw":123.31},{"c":123,"h":123,"l":123,"n":2,"o":123,"t":"2026-10-13T12:00:00Z","v":104,"vw":123},{"c":124.6623,"h":124.6623,"l":124.6623,"n":1,"o":124.6623,"t":"2026-10-13T13:15:00Z","v":200,"vw":124.6623},{"c":126.15,"h":126.49,"l":123.7088,"n":1412,"o":123.89,"t":"2026-10-13T13:30:00Z","v":119506,"vw":124.867932},{"c":126.3,"h":126.71,"l":125.9,"n":1155,"o":126.145,"t":"2026-10-13T13:45:00Z","v":54457,"vw":126.322781},{"c":125.46,"h":126.28,"l":125.13,"n":2006,"o":126.28,"t":"2026-10-13T14:00:00Z","v":114598,"vw":125.589133},{"c":125.29,"h":125.71,"l":125.15,"n":941,"o":125.465,"t":"2026-10-13T14:15:00Z","v":60317,"vw":125.426716},{"c":125.42,"h":125.43,"l":124.79,"n":1074,"o":125.3675,"t":"2026-10-13T14:30:00Z","v":52932,"vw":125.204528},{"c":126.135,"h":126.23,"l":125.31,"n":1197,"o":125.42,"t":"2026-10-13T14:45:00Z","v":63580,"vw":125.760747},{"c":126.59,"h":126.69,"l":126.05,"n":1446,"o":126.06,"t":"2026-10-13T15:00:00Z","v":86269,"vw":126.41032},{"c":127.695,"h":127.81,"l":126.51,"n":1551,"o":126.575,"t":"2026-10-13T15:15:00Z","v":85045,"vw":127.3168},{"c":128.205,"h":128.33,"l":127.4901,"n":1876,"o":127.695,"t":"2026-10-13T15:30:00Z","v":94129,"vw":127.859095},{"c":128.24,"h":128.4,"l":127.92,"n":1286,"o":128.25,"t":"2026-10-13T15:45:00Z","v":58218,"vw":128.187747},{"c":128.125,"h":128.31,"l":127.93,"n":1136,"o":128.14,"t":"2026-10-13T16:00:00Z","v":51522,"vw":128.100799},{"c":127.89,"h":128.17,"l":127.61,"n":1373,"o":128.125,"t":"2026-10-13T16:15:00Z","v":82046,"vw":127.880946},{"c":127.73,"h":127.91,"l":127.54,"n":867,"o":127.89,"t":"2026-10-13T16:30:00Z","v":36929,"vw":127.757132},{"c":128.04,"h":128.215,"l":127.7,"n":935,"o":127.735,"t":"2026-10-13T16:45:00Z","v":41026,"vw":127.919453},{"c":127.74,"h":128.09,"l":127.43,"n":983,"o":128.04,"t":"2026-10-13T17:00:00Z","v":42662,"vw":127.747353},{"c":127.45,"h":127.85,"l":127.45,"n":1036,"o":127.8,"t":"2026-10-13T17:15:00Z","v":44266,"vw":127.610915},{"c":128.085,"h":128.145,"l":127.545,"n":1216,"o":127.545,"t":"2026-10-13T17:30:00Z","v":54621,"vw":127.893701},{"c":128.08,"h":128.41,"l":127.815,"n":1418,"o":128.03,"t":"2026-10-13T17:45:00Z","v":57404,"vw":128.131072},{"c":128.37,"h":128.38,"l":127.87,"n":1558,"o":128.14,"t":"2026-10-13T18:00:00Z","v":63790,"vw":128.213012},{"c":127.97,"h":128.37,"l":127.97,"n":966,"o":128.37,"t":"2026-10-13T18:15:00Z","v":40123,"vw":128.161517},{"c":128.19,"h":128.4,"l":127.89,"n":1161,"o":127.98,"t":"2026-10-13T18:30:00Z","v":41766,"vw":128.1639},{"c":128.1801,"h":128.35,"l":127.91,"n":1054,"o":128.2289,"t":"2026-10-13T18:45:00Z","v":44932,"vw":128.075769},{"c":128.27,"h":128.435,"l":128.03,"n":1664,"o":128.28,"t":"2026-10-13T19:00:00Z","v":85989,"vw":128.292078},{"c":127.935,"h":128.435,"l":127.925,"n":1420,"o":128.19,"t":"2026-10-13T19:15:00Z","v":64257,"vw":128.193983},{"c":128.475,"h":128.5,"l":127.7755,"n":1902,"o":127.89,"t":"2026-10-13T19:30:00Z","v":82879,"vw":128.082594},{"c":128.23,"h":128.56,"l":128.18,"n":5157,"o":128.44,"t":"2026-10-13T19:45:00Z","v":261518,"vw":128.343353},{"c":128.11,"h":128.27,"l":126.3918,"n":102,"o":128.26,"t":"2026-10-13T20:00:00Z","v":271115,"vw":128.22574},{"c":128.23,"h":128.23,"l":128.23,"n":3,"o":128.23,"t":"2026-10-13T20:15:00Z","v":26433,"vw":128.23},{"c":128.8838,"h":128.8838,"l":128.8838,"n":1,"o":128.8838,"t":"2026-10-13T21:15:00Z","v":200,"vw":128.8838},{"c":128.65,"h":128.65,"l":128.65,"n":3,"o":128.65,"t":"2026-10-13T21:30:00Z","v":390,"vw":128.65},{"c":128.25,"h":128.75,"l":128.25,"n":3,"o":128.75,"t":"2026-10-13T21:45:00Z","v":350,"vw":128.416667},{"c":128.55,"h":128.55,"l":128.55,"n":1,"o":128.55,"t":"2026-10-13T22:45:00Z","v":500,"vw":128.55},{"c":128.3662,"h":128.3662,"l":128.3662,"n":1,"o":128.3662,"t":"2026-10-13T23:00:00Z","v":100,"vw":128.3662},{"c":129.45,"h":129.5,"l":129.1,"n":29,"o":129.1,"t":"2026-10-14T11:00:00Z","v":1894,"vw":129.202306},{"c":129.7675,"h":129.83,"l":129.7675,"n":5,"o":129.7675,"t":"2026-10-14T11:15:00Z","v":333,"vw":129.78679},{"c":130,"h":130,"l":129.6,"n":102,"o":129.6,"t":"2026-10-14T12:45:00Z","v":4063,"vw":129.963918},{"c":129.93,"h":129.93,"l":129.14,"n":13,"o":129.3,"t":"2026-10-14T13:00:00Z","v":1095,"vw":129.301087},{"c":130.4428,"h":130.4428,"l":130.4428,"n":1,"o":130.4428,"t":"2026-10-14T13:15:00Z","v":767,"vw":130.4428},{"c":128.02,"h":129.37,"l":127.68,"n":1300,"o":128.51,"t":"2026-10-14T13:30:00Z","v":105058,"vw":128.295102},{"c":128.095,"h":128.31,"l":127.48,"n":974,"o":128.02,"t":"2026-10-14T13:45:00Z","v":57740,"vw":127.912621},{"c":127.55,"h":128.07,"l":126.555,"n":1567,"o":128.07,"t":"2026-10-14T14:00:00Z","v":75443,"vw":127.223793},{"c":128.13,"h":128.305,"l":127.07,"n":1285,"o":127.56,"t":"2026-10-14T14:15:00Z","v":63667,"vw":127.722333},{"c":127.8375,"h":128.23,"l":127.68,"n":1126,"o":128.185,"t":"2026-10-14T14:30:00Z","v":44450,"vw":127.91255},{"c":128.41,"h":128.61,"l":127.8275,"n":1222,"o":127.8275,"t":"2026-10-14T14:45:00Z","v":55978,"vw":128.190174},{"c":128.455,"h":128.77,"l":128.33,"n":1139,"o":128.48,"t":"2026-10-14T15:00:00Z","v":42415,"vw":128.550332},{"c":128.48,"h":128.66,"l":128.21,"n":1018,"o":128.455,"t":"2026-10-14T15:15:00Z","v":36314,"vw":128.430499},{"c":128.17,"h":128.6,"l":127.89,"n":1252,"o":128.5,"t":"2026-10-14T15:30:00Z","v":63142,"vw":128.238343},{"c":128.3,"h":128.49,"l":128.22,"n":1127,"o":128.245,"t":"2026-10-14T15:45:00Z","v":38002,"vw":128.369435},{"c":128.36,"h":128.54,"l":128.25,"n":989,"o":128.28,"t":"2026-10-14T16:00:00Z","v":35898,"vw":128.373268},{"c":128.345,"h":128.63,"l":128.23,"n":1086,"o":128.345,"t":"2026-10-14T16:15:00Z","v":39918,"vw":128.422421},{"c":128.51,"h":128.76,"l":128.345,"n":1048,"o":128.345,"t":"2026-10-14T16:30:00Z","v":50057,"vw":128.588877},{"c":128.395,"h":128.54,"l":128.21,"n":938,"o":128.49,"t":"2026-10-14T16:45:00Z","v":30273,"vw":128.378184},{"c":128.36,"h":128.57,"l":128.21,"n":1028,"o":128.43,"t":"2026-10-14T17:00:00Z","v":36647,"vw":128.414498},{"c":127.9,"h":128.355,"l":127.725,"n":1064,"o":128.355,"t":"2026-10-14T17:15:00Z","v":35669,"vw":128.075385},{"c":128.29,"h":128.29,"l":127.82,"n":986,"o":127.924,"t":"2026-10-14T17:30:00Z","v":40180,"vw":127.996523},{"c":128.5425,"h":128.64,"l":128.146,"n":1005,"o":128.31,"t":"2026-10-14T17:45:00Z","v":38084,"vw":128.40567},{"c":128.955,"h":129.04,"l":128.29,"n":1251,"o":128.53,"t":"2026-10-14T18:00:00Z","v":58749,"vw":128.725023},{"c":129.02,"h":129.13,"l":128.86,"n":1292,"o":128.955,"t":"2026-10-14T18:15:00Z","v":44240,"vw":128.975432},{"c":129.12,"h":129.24,"l":128.99,"n":1284,"o":129.045,"t":"2026-10-14T18:30:00Z","v":43630,"vw":129.129485},{"c":128.765,"h":129.2,"l":128.71,"n":1634,"o":129.12,"t":"2026-10-14T18:45:00Z","v":82252,"vw":128.921882},{"c":128.3,"h":128.8,"l":128.15,"n":1295,"o":128.7894,"t":"2026-10-14T19:00:00Z","v":43535,"vw":128.369784},{"c":127.7,"h":128.5265,"l":127.685,"n":1760,"o":128.38,"t":"2026-10-14T19:15:00Z","v":64104,"vw":128.246189},{"c":128.07,"h":128.07,"l":127.38,"n":2318,"o":127.62,"t":"2026-10-14T19:30:00Z","v":89966,"vw":127.77745},{"c":127.64,"h":128.21,"l":127.44,"n":8455,"o":127.98,"t":"2026-10-14T19:45:00Z","v":427646,"vw":127.726914},{"c":127.69,"h":127.74,"l":127.69,"n":49,"o":127.73,"t":"2026-10-14T20:00:00Z","v":487477,"vw":127.69099},{"c":128,"h":128,"l":127.4025,"n":2,"o":127.4025,"t":"2026-10-14T22:30:00Z","v":210,"vw":127.715476},{"c":128.69,"h":128.69,"l":128.69,"n":18,"o":128.69,"t":"2026-10-15T10:30:00Z","v":200,"vw":128.69},{"c":129.29,"h":129.29,"l":129.29,"n":1,"o":129.29,"t":"2026-10-15T10:45:00Z","v":300,"vw":129.29},{"c":127.69,"h":127.69,"l":127.69,"n":56,"o":127.69,"t":"2026-10-15T11:30:00Z","v":3102,"vw":127.69},{"c":128,"h":128,"l":128,"n":2,"o":128,"t":"2026-10-15T12:15:00Z","v":1146,"vw":128},{"c":128,"h":128,"l":128,"n":1,"o":128,"t":"2026-10-15T12:30:00Z","v":100,"vw":128},{"c":128.5524,"h":128.5524,"l":127.5,"n":3,"o":127.5,"t":"2026-10-15T12:45:00Z","v":577,"vw":128.23466},{"c":127,"h":127.5,"l":127,"n":12,"o":127.5,"t":"2026-10-15T13:15:00Z","v":693,"vw":127.392157},{"c":126.13,"h":126.99,"l":125.48,"n":1002,"o":126.09,"t":"2026-10-15T13:30:00Z","v":68381,"vw":126.144958},{"c":126.19,"h":126.27,"l":125.0105,"n":1679,"o":126.13,"t":"2026-10-15T13:45:00Z","v":95885,"vw":125.627941},{"c":125.76,"h":126.25,"l":125.295,"n":1691,"o":126.08,"t":"2026-10-15T14:00:00Z","v":82604,"vw":125.757123},{"c":126,"h":126.32,"l":125.6701,"n":1064,"o":125.85,"t":"2026-10-15T14:15:00Z","v":50912,"vw":126.060675},{"c":125.82,"h":126.38,"l":125.48,"n":1261,"o":126,"t":"2026-10-15T14:30:00Z","v":48825,"vw":125.905626},{"c":125.95,"h":126,"l":125.26,"n":1363,"o":125.82,"t":"2026-10-15T14:45:00Z","v":54125,"vw":125.67513},{"c":125.69,"h":125.93,"l":125.311,"n":879,"o":125.77,"t":"2026-10-15T15:00:00Z","v":36481,"vw":125.748881},{"c":125.45,"h":126.22,"l":125.36,"n":865,"o":125.82,"t":"2026-10-15T15:15:00Z","v":27639,"vw":125.699033},{"c":125.73,"h":125.92,"l":125.26,"n":842,"o":125.525,"t":"2026-10-15T15:30:00Z","v":35163,"vw":125.523546},{"c":125.31,"h":125.77259,"l":125.15,"n":1006,"o":125.77259,"t":"2026-10-15T15:45:00Z","v":41382,"vw":125.344334},{"c":125.86,"h":126.095,"l":125.31,"n":1295,"o":125.31,"t":"2026-10-15T16:00:00Z","v":51898,"vw":125.673173},{"c":125.48,"h":125.925,"l":125.2813,"n":831,"o":125.925,"t":"2026-10-15T16:15:00Z","v":40248,"vw":125.51176},{"c":125.09,"h":125.73,"l":125.0052,"n":969,"o":125.49,"t":"2026-10-15T16:30:00Z","v":36164,"vw":125.43574},{"c":124.705,"h":125.115,"l":124.59,"n":940,"o":125.115,"t":"2026-10-15T16:45:00Z","v":35065,"vw":124.799631},{"c":124.89,"h":124.975,"l":124.55,"n":938,"o":124.705,"t":"2026-10-15T17:00:00Z","v":46827,"vw":124.708304},{"c":124.98,"h":125.23,"l":124.7925,"n":874,"o":124.82,"t":"2026-10-15T17:15:00Z","v":29613,"vw":124.980664},{"c":125.13,"h":125.17,"l":124.63,"n":808,"o":124.945,"t":"2026-10-15T17:30:00Z","v":26680,"vw":125.000056},{"c":125.87,"h":126.04,"l":125.045,"n":1055,"o":125.13,"t":"2026-10-15T17:45:00Z","v":46862,"vw":125.485698},{"c":125.74,"h":125.975,"l":125.7,"n":971,"o":125.87,"t":"2026-10-15T18:00:00Z","v":51574,"vw":125.853167},{"c":124.965,"h":125.85,"l":124.93,"n":1196,"o":125.71,"t":"2026-10-15T18:15:00Z","v":62847,"vw":125.441915},{"c":124.255,"h":125.02,"l":124.255,"n":1633,"o":124.96,"t":"2026-10-15T18:30:00Z","v":110775,"vw":124.481041},{"c":123.76,"h":124.52,"l":123.69,"n":1253,"o":124.255,"t":"2026-10-15T18:45:00Z","v":48626,"vw":124.068638},{"c":123.695,"h":123.88,"l":123.29,"n":1590,"o":123.77,"t":"2026-10-15T19:00:00Z","v":98487,"vw":123.614107},{"c":123.749,"h":123.88,"l":123.435,"n":1745,"o":123.785,"t":"2026-10-15T19:15:00Z","v":103628,"vw":123.661039},{"c":124.055,"h":124.07,"l":123.52,"n":1713,"o":123.675,"t":"2026-10-15T19:30:00Z","v":60583,"vw":123.84942},{"c":124.68,"h":124.88,"l":124.05,"n":5187,"o":124.055,"t":"2026-10-15T19:45:00Z","v":208557,"vw":124.633814},{"c":124.7,"h":124.7,"l":124.7,"n":64,"o":124.7,"t":"2026-10-15T20:00:00Z","v":323088,"vw":124.7},{"c":125.58,"h":126.56,"l":125.51,"n":815,"o":126.3,"t":"2026-10-16T13:30:00Z","v":54483,"vw":126.13892},{"c":123.37,"h":125.6,"l":123.2625,"n":965,"o":125.4222,"t":"2026-10-16T13:45:00Z","v":44160,"vw":124.602355},{"c":123.61,"h":124.12,"l":123.26,"n":1484,"o":123.37,"t":"2026-10-16T14:00:00Z","v":42899,"vw":123.716597},{"c":124.175,"h":124.55,"l":123.42,"n":1444,"o":123.75,"t":"2026-10-16T14:15:00Z","v":65696,"vw":123.915365},{"c":124.82,"h":125.48,"l":124.22,"n":1379,"o":124.3083,"t":"2026-10-16T14:30:00Z","v":67635,"vw":124.983659},{"c":124.95,"h":125.22,"l":124.64,"n":1164,"o":124.885,"t":"2026-10-16T14:45:00Z","v":46130,"vw":124.903708},{"c":124.8,"h":125.33,"l":124.64,"n":1017,"o":124.945,"t":"2026-10-16T15:00:00Z","v":34994,"vw":124.982702},{"c":124.86,"h":125.035,"l":124.66,"n":1034,"o":124.775,"t":"2026-10-16T15:15:00Z","v":39771,"vw":124.864268},{"c":124.57,"h":125.05,"l":124.55,"n":906,"o":124.885,"t":"2026-10-16T15:30:00Z","v":37692,"vw":124.742441},{"c":124.92,"h":125.1,"l":124.35,"n":1238,"o":124.575,"t":"2026-10-16T15:45:00Z","v":51773,"vw":124.807285},{"c":125.15,"h":125.24,"l":124.455,"n":946,"o":124.9,"t":"2026-10-16T16:00:00Z","v":37491,"vw":124.839482},{"c":125.32,"h":125.445,"l":124.93,"n":1147,"o":124.98,"t":"2026-10-16T16:15:00Z","v":51050,"vw":125.200265},{"c":125.31,"h":125.51,"l":125.12,"n":979,"o":125.32,"t":"2026-10-16T16:30:00Z","v":37845,"vw":125.345088},{"c":125.4,"h":125.63,"l":125.16,"n":1058,"o":125.335,"t":"2026-10-16T16:45:00Z","v":42694,"vw":125.374546},{"c":125.66,"h":125.71,"l":125.39,"n":963,"o":125.48,"t":"2026-10-16T17:00:00Z","v":40160,"vw":125.551122},{"c":125.94,"h":125.94,"l":125.47,"n":1094,"o":125.635,"t":"2026-10-16T17:15:00Z","v":46973,"vw":125.67421},{"c":125.595,"h":126.03,"l":125.285,"n":1495,"o":125.95,"t":"2026-10-16T17:30:00Z","v":77716,"vw":125.685511},{"c":125.67,"h":125.81,"l":125.5,"n":718,"o":125.515,"t":"2026-10-16T17:45:00Z","v":21507,"vw":125.635786},{"c":125.81,"h":125.81,"l":125.45,"n":862,"o":125.55,"t":"2026-10-16T18:00:00Z","v":28079,"vw":125.599295},{"c":125.695,"h":126,"l":125.55,"n":1038,"o":125.76,"t":"2026-10-16T18:15:00Z","v":34957,"vw":125.735471},{"c":125.81,"h":125.955,"l":125.59,"n":1045,"o":125.7313,"t":"2026-10-16T18:30:00Z","v":32797,"vw":125.727879},{"c":125.7,"h":125.98,"l":125.49,"n":1094,"o":125.81,"t":"2026-10-16T18:45:00Z","v":33343,"vw":125.719098},{"c":125.77,"h":125.955,"l":125.45,"n":1239,"o":125.715,"t":"2026-10-16T19:00:00Z","v":58239,"vw":125.65872},{"c":125.265,"h":125.92,"l":125.2188,"n":1361,"o":125.84,"t":"2026-10-16T19:15:00Z","v":49768,"vw":125.549518},{"c":125.31,"h":125.715,"l":125.27,"n":1968,"o":125.34,"t":"2026-10-16T19:30:00Z","v":78494,"vw":125.553354},{"c":125.3,"h":125.905,"l":125.14,"n":5403,"o":125.31,"t":"2026-10-16T19:45:00Z","v":224323,"vw":125.538518},{"c":125.25,"h":125.3,"l":125.01,"n":93,"o":125.3,"t":"2026-10-16T20:00:00Z","v":382671,"vw":125.286838},{"c":125.2,"h":125.2,"l":125.2,"n":1,"o":125.2,"t":"2026-10-16T21:15:00Z","v":111,"vw":125.2},{"c":125.25,"h":125.25,"l":125.25,"n":1,"o":125.25,"t":"2026-10-16T22:30:00Z","v":100,"vw":125.25},{"c":125.09,"h":125.09,"l":125.09,"n":1,"o":125.09,"t":"2026-10-16T22:45:00Z","v":200,"vw":125.09},{"c":125.22,"h":125.22,"l":125.22,"n":1,"o":125.22,"t":"2026-10-16T23:15:00Z","v":100,"vw":125.22},{"c":124,"h":124.1,"l":124,"n":7,"o":124.1,"t":"2026-10-19T11:00:00Z","v":1158,"vw":124.024295},{"c":123.3,"h":123.3,"l":123.3,"n":1,"o":123.3,"t":"2026-10-19T11:15:00Z","v":383,"vw":123.3},{"c":123.3,"h":123.3,"l":123.29,"n":16,"o":123.3,"t":"2026-10-19T11:45:00Z","v":852,"vw":123.296124},{"c":123.05,"h":123.05,"l":123.05,"n":3,"o":123.05,"t":"2026-10-19T12:30:00Z","v":151,"vw":123.05},{"c":124.5,"h":124.5,"l":123.67,"n":54,"o":123.7,"t":"2026-10-19T13:15:00Z","v":4401,"vw":124.020115},{"c":127.89,"h":128,"l":125.29,"n":2012,"o":125.29,"t":"2026-10-19T13:30:00Z","v":124212,"vw":126.474638},{"c":129.25,"h":129.33,"l":127.51,"n":1391,"o":127.88,"t":"2026-10-19T13:45:00Z","v":74337,"vw":128.504433},{"c":127.74,"h":129.33,"l":127.345,"n":1628,"o":129.0505,"t":"2026-10-19T14:00:00Z","v":79273,"vw":128.203076},{"c":126.06,"h":127.72,"l":125.66,"n":1737,"o":127.715,"t":"2026-10-19T14:15:00Z","v":84715,"vw":126.526867},{"c":125.885,"h":126.56,"l":125.82,"n":1393,"o":126.19,"t":"2026-10-19T14:30:00Z","v":69432,"vw":126.116798},{"c":127.05,"h":127.05,"l":125.57,"n":1280,"o":125.89,"t":"2026-10-19T14:45:00Z","v":72410,"vw":126.329471},{"c":126.08,"h":127.06,"l":125.915,"n":1092,"o":127.05,"t":"2026-10-19T15:00:00Z","v":56394,"vw":126.391016},{"c":126.46,"h":126.48,"l":126.11,"n":1140,"o":126.17,"t":"2026-10-19T15:15:00Z","v":51871,"vw":126.306979},{"c":126.68,"h":127.19,"l":126.31,"n":1234,"o":126.416,"t":"2026-10-19T15:30:00Z","v":61768,"vw":126.878229},{"c":126.84,"h":127.085,"l":126.3925,"n":1029,"o":126.645,"t":"2026-10-19T15:45:00Z","v":73746,"vw":126.734925},{"c":126.39,"h":126.735,"l":126.12,"n":754,"o":126.735,"t":"2026-10-19T16:00:00Z","v":23819,"vw":126.418389},{"c":126.21,"h":126.63,"l":125.81,"n":815,"o":126.53,"t":"2026-10-19T16:15:00Z","v":22721,"vw":126.218226},{"c":126.13,"h":126.41,"l":125.92,"n":721,"o":126.175,"t":"2026-10-19T16:30:00Z","v":25671,"vw":126.161167},{"c":125.78,"h":126.18,"l":125.68,"n":657,"o":126.1,"t":"2026-10-19T16:45:00Z","v":20489,"vw":125.950123},{"c":126.42,"h":126.42,"l":125.68,"n":668,"o":125.68,"t":"2026-10-19T17:00:00Z","v":30650,"vw":125.979375},{"c":126.36,"h":126.36,"l":125.96,"n":687,"o":126.23,"t":"2026-10-19T17:15:00Z","v":21782,"vw":126.201161},{"c":125.92,"h":126.2675,"l":125.79,"n":873,"o":126.24,"t":"2026-10-19T17:30:00Z","v":34515,"vw":126.082585},{"c":125.875,"h":126.04,"l":125.74,"n":796,"o":125.97,"t":"2026-10-19T17:45:00Z","v":24497,"vw":125.89063},{"c":125.74,"h":125.88,"l":125.72,"n":654,"o":125.875,"t":"2026-10-19T18:00:00Z","v":26562,"vw":125.778034},{"c":124.56,"h":125.7213,"l":124.56,"n":1054,"o":125.68,"t":"2026-10-19T18:15:00Z","v":38919,"vw":125.058247},{"c":124.36,"h":124.59,"l":123.7,"n":1214,"o":124.5,"t":"2026-10-19T18:30:00Z","v":63935,"vw":124.258882},{"c":124.405,"h":124.45,"l":124.02,"n":1307,"o":124.36,"t":"2026-10-19T18:45:00Z","v":50127,"vw":124.259267},{"c":124.27,"h":124.73,"l":124.27,"n":1221,"o":124.5,"t":"2026-10-19T19:00:00Z","v":49841,"vw":124.584135},{"c":124.73,"h":124.79,"l":123.98,"n":1803,"o":124.33,"t":"2026-10-19T19:15:00Z","v":74521,"vw":124.356277},{"c":125.435,"h":125.46,"l":124.645,"n":1609,"o":124.73,"t":"2026-10-19T19:30:00Z","v":85670,"vw":125.027288},{"c":124.4,"h":125.795,"l":124.35,"n":4785,"o":125.35,"t":"2026-10-19T19:45:00Z","v":243875,"vw":124.757384},{"c":124.42,"h":124.42,"l":124.42,"n":76,"o":124.42,"t":"2026-10-19T20:00:00Z","v":229572,"vw":124.42},{"c":124.84,"h":124.86,"l":124.84,"n":2,"o":124.86,"t":"2026-10-19T20:30:00Z","v":400,"vw":124.852},{"c":125,"h":125.9,"l":125,"n":3,"o":125.9,"t":"2026-10-19T22:30:00Z","v":290,"vw":125.45},{"c":124.55,"h":124.55,"l":124.55,"n":1,"o":124.55,"t":"2026-10-19T23:15:00Z","v":100,"vw":124.55},{"c":125.422,"h":125.422,"l":125.39,"n":22,"o":125.39,"t":"2026-10-20T11:00:00Z","v":896,"vw":125.405974},{"c":126.57,"h":126.57,"l":125,"n":3,"o":125,"t":"2026-10-20T11:30:00Z","v":650,"vw":125.603846},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-20T11:45:00Z","v":100,"vw":126},{"c":126.21,"h":126.5204,"l":126.21,"n":6,"o":126.5204,"t":"2026-10-20T12:00:00Z","v":220,"vw":126.3652},{"c":126.21,"h":126.21,"l":126.21,"n":1,"o":126.21,"t":"2026-10-20T12:15:00Z","v":100,"vw":126.21},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-20T12:45:00Z","v":200,"vw":126},{"c":125.1,"h":126.98,"l":125.1,"n":24,"o":126.98,"t":"2026-10-20T13:15:00Z","v":367,"vw":126.04},{"c":124.84,"h":126,"l":124.13,"n":1109,"o":124.53,"t":"2026-10-20T13:30:00Z","v":94395,"vw":124.766296},{"c":125.48,"h":126.045,"l":124.3,"n":1203,"o":124.51,"t":"2026-10-20T13:45:00Z","v":64063,"vw":124.893287},{"c":125.735,"h":125.77,"l":124.17,"n":1247,"o":125.68,"t":"2026-10-20T14:00:00Z","v":54661,"vw":125.070039},{"c":123.03,"h":125.58,"l":122.5001,"n":2241,"o":125.58,"t":"2026-10-20T14:15:00Z","v":92155,"vw":123.708135},{"c":122.41,"h":123.32,"l":122.355,"n":1917,"o":122.74,"t":"2026-10-20T14:30:00Z","v":78084,"vw":122.877047},{"c":123.75,"h":123.93,"l":122.2,"n":1619,"o":122.41,"t":"2026-10-20T14:45:00Z","v":83421,"vw":123.355186},{"c":123.58,"h":124.085,"l":123.4281,"n":1447,"o":123.75,"t":"2026-10-20T15:00:00Z","v":76486,"vw":123.769971},{"c":124.305,"h":124.305,"l":123.5,"n":1218,"o":123.5,"t":"2026-10-20T15:15:00Z","v":51684,"vw":123.904862},{"c":123.93,"h":124.26,"l":123.7639,"n":773,"o":124.19,"t":"2026-10-20T15:30:00Z","v":24706,"vw":123.997528},{"c":123.98,"h":124.12,"l":123.8408,"n":696,"o":123.9275,"t":"2026-10-20T15:45:00Z","v":23565,"vw":123.980062},{"c":124.49,"h":124.565,"l":123.9201,"n":659,"o":123.975,"t":"2026-10-20T16:00:00Z","v":26137,"vw":124.224945},{"c":124.7,"h":124.81,"l":124.34,"n":632,"o":124.485,"t":"2026-10-20T16:15:00Z","v":24852,"vw":124.542996},{"c":124.91,"h":124.99,"l":124.68,"n":757,"o":124.76,"t":"2026-10-20T16:30:00Z","v":28730,"vw":124.822309},{"c":124.91,"h":125.22,"l":124.84,"n":727,"o":124.96,"t":"2026-10-20T16:45:00Z","v":26253,"vw":125.026734},{"c":124.94,"h":124.97,"l":124.49,"n":895,"o":124.9,"t":"2026-10-20T17:00:00Z","v":32583,"vw":124.708137},{"c":125.0839,"h":125.25,"l":124.8701,"n":637,"o":124.95,"t":"2026-10-20T17:15:00Z","v":23363,"vw":125.090181},{"c":125.04,"h":125.11,"l":124.91,"n":832,"o":125.1,"t":"2026-10-20T17:30:00Z","v":42870,"vw":125.026956},{"c":125.175,"h":125.175,"l":124.83,"n":808,"o":125.01,"t":"2026-10-20T17:45:00Z","v":30187,"vw":124.973806},{"c":125.76,"h":125.99,"l":125.07,"n":819,"o":125.155,"t":"2026-10-20T18:00:00Z","v":39551,"vw":125.473344},{"c":125.415,"h":125.82,"l":125.315,"n":843,"o":125.785,"t":"2026-10-20T18:15:00Z","v":35196,"vw":125.495396},{"c":125.53,"h":125.8,"l":125.48,"n":871,"o":125.48,"t":"2026-10-20T18:30:00Z","v":31465,"vw":125.702692},{"c":125.37,"h":125.48,"l":125.03,"n":948,"o":125.365,"t":"2026-10-20T18:45:00Z","v":39027,"vw":125.265314},{"c":125.225,"h":125.575,"l":125.225,"n":834,"o":125.41,"t":"2026-10-20T19:00:00Z","v":38266,"vw":125.421611},{"c":125.53,"h":125.63,"l":125.23,"n":1202,"o":125.23,"t":"2026-10-20T19:15:00Z","v":56773,"vw":125.504061},{"c":125.865,"h":125.945,"l":125.47,"n":2066,"o":125.56,"t":"2026-10-20T19:30:00Z","v":109570,"vw":125.697042},{"c":125.29,"h":126.09,"l":125.25,"n":4224,"o":125.865,"t":"2026-10-20T19:45:00Z","v":224433,"vw":125.586962},{"c":125.31,"h":125.33,"l":125.31,"n":80,"o":125.33,"t":"2026-10-20T20:00:00Z","v":289196,"vw":125.310025},{"c":125.28,"h":125.28,"l":125.28,"n":14,"o":125.28,"t":"2026-10-20T20:45:00Z","v":252,"vw":125.28},{"c":125,"h":125,"l":125,"n":1,"o":125,"t":"2026-10-20T22:30:00Z","v":500,"vw":125},{"c":124.72,"h":124.84,"l":124.72,"n":13,"o":124.84,"t":"2026-10-21T12:00:00Z","v":767,"vw":124.755912},{"c":124.8,"h":124.8,"l":124.8,"n":135,"o":124.8,"t":"2026-10-21T13:00:00Z","v":773,"vw":124.8},{"c":125.235,"h":126.2894,"l":124.86,"n":864,"o":125.31,"t":"2026-10-21T13:30:00Z","v":47161,"vw":125.425622},{"c":126.75,"h":127.36,"l":125.11,"n":1078,"o":125.2,"t":"2026-10-21T13:45:00Z","v":43161,"vw":126.771008},{"c":127.49,"h":127.65,"l":126.64,"n":1155,"o":126.79,"t":"2026-10-21T14:00:00Z","v":47560,"vw":127.111555},{"c":127.03,"h":127.51,"l":126.53,"n":1167,"o":127.47,"t":"2026-10-21T14:15:00Z","v":52701,"vw":127.143286},{"c":126.9,"h":127.855,"l":126.9,"n":1051,"o":126.99,"t":"2026-10-21T14:30:00Z","v":82847,"vw":127.342633},{"c":127.265,"h":127.355,"l":126.92,"n":834,"o":126.94,"t":"2026-10-21T14:45:00Z","v":57607,"vw":127.076535},{"c":126.97,"h":127.39,"l":126.88,"n":1101,"o":127.19,"t":"2026-10-21T15:00:00Z","v":46138,"vw":127.097888},{"c":125.995,"h":127.04,"l":125.805,"n":1304,"o":126.98,"t":"2026-10-21T15:15:00Z","v":64553,"vw":126.558722},{"c":126.12,"h":126.14,"l":125.605,"n":1214,"o":126.08,"t":"2026-10-21T15:30:00Z","v":57190,"vw":125.880035},{"c":126.05,"h":126.34,"l":125.91,"n":730,"o":126.14,"t":"2026-10-21T15:45:00Z","v":32293,"vw":126.157563},{"c":125.9,"h":126.07,"l":125.71,"n":875,"o":125.97,"t":"2026-10-21T16:00:00Z","v":32373,"vw":125.882012},{"c":125.42,"h":125.93,"l":125.23,"n":876,"o":125.86,"t":"2026-10-21T16:15:00Z","v":31806,"vw":125.598917},{"c":124.3,"h":125.43,"l":123.45,"n":1495,"o":125.43,"t":"2026-10-21T16:30:00Z","v":56672,"vw":124.699449},{"c":124.73,"h":125.06,"l":123.9901,"n":782,"o":124.12,"t":"2026-10-21T16:45:00Z","v":25854,"vw":124.619992},{"c":124.98,"h":124.98,"l":124.1,"n":1030,"o":124.67,"t":"2026-10-21T17:00:00Z","v":44989,"vw":124.464039},{"c":125.47,"h":125.47,"l":124.97,"n":642,"o":124.99,"t":"2026-10-21T17:15:00Z","v":22698,"vw":125.130932},{"c":125.5,"h":125.71,"l":125.36,"n":1007,"o":125.52,"t":"2026-10-21T17:30:00Z","v":47706,"vw":125.514439},{"c":125.7,"h":125.7,"l":125.1,"n":876,"o":125.55,"t":"2026-10-21T17:45:00Z","v":44981,"vw":125.379718},{"c":125.585,"h":125.78,"l":125.35,"n":931,"o":125.66,"t":"2026-10-21T18:00:00Z","v":34983,"vw":125.594382},{"c":125.55,"h":125.82,"l":125.47,"n":1012,"o":125.66,"t":"2026-10-21T18:15:00Z","v":38462,"vw":125.611257},{"c":125.805,"h":125.825,"l":125.35,"n":960,"o":125.57,"t":"2026-10-21T18:30:00Z","v":32606,"vw":125.590228},{"c":126.27,"h":126.33,"l":125.45,"n":1544,"o":125.79,"t":"2026-10-21T18:45:00Z","v":55399,"vw":126.002779},{"c":126.34,"h":126.69,"l":126.05,"n":1339,"o":126.24,"t":"2026-10-21T19:00:00Z","v":50431,"vw":126.315092},{"c":125.88,"h":126.47,"l":125.82,"n":1547,"o":126.32,"t":"2026-10-21T19:15:00Z","v":63419,"vw":126.151739},{"c":125.855,"h":126.08,"l":125.66,"n":1384,"o":125.8,"t":"2026-10-21T19:30:00Z","v":49836,"vw":125.892709},{"c":125.64,"h":126.08,"l":125.49,"n":3601,"o":125.855,"t":"2026-10-21T19:45:00Z","v":142453,"vw":125.746865},{"c":125.57,"h":125.57,"l":125.57,"n":75,"o":125.57,"t":"2026-10-21T20:00:00Z","v":205551,"vw":125.57},{"c":127.56,"h":127.56,"l":127.56,"n":1,"o":127.56,"t":"2026-10-21T23:00:00Z","v":800,"vw":127.56},{"c":127.56,"h":127.56,"l":127.56,"n":35,"o":127.56,"t":"2026-10-22T08:00:00Z","v":264,"vw":127.56},{"c":126.8075,"h":126.8075,"l":126.8075,"n":1,"o":126.8075,"t":"2026-10-22T11:45:00Z","v":100,"vw":126.8075},{"c":126.85,"h":126.85,"l":126.5064,"n":40,"o":126.5064,"t":"2026-10-22T12:45:00Z","v":602,"vw":126.730279},{"c":125.355,"h":126.7582,"l":124.5823,"n":1111,"o":126.31,"t":"2026-10-22T13:30:00Z","v":93915,"vw":125.768117},{"c":124.56,"h":125.22,"l":124.2599,"n":1153,"o":125.03,"t":"2026-10-22T13:45:00Z","v":51668,"vw":124.734688},{"c":123.05,"h":125.22,"l":122.98,"n":1481,"o":124.585,"t":"2026-10-22T14:00:00Z","v":67328,"vw":124.063126},{"c":123.41,"h":123.62,"l":122.68,"n":2285,"o":123.02,"t":"2026-10-22T14:15:00Z","v":108736,"vw":123.088},{"c":122.53,"h":123.16,"l":122.32,"n":1172,"o":123.16,"t":"2026-10-22T14:30:00Z","v":66120,"vw":122.754455},{"c":121.84,"h":122.67,"l":121.675,"n":1382,"o":122.61,"t":"2026-10-22T14:45:00Z","v":51981,"vw":122.194998},{"c":121.91,"h":122.7,"l":121.68,"n":1018,"o":121.825,"t":"2026-10-22T15:00:00Z","v":51876,"vw":122.251272},{"c":121,"h":121.9,"l":120.79,"n":1398,"o":121.82,"t":"2026-10-22T15:15:00Z","v":101503,"vw":121.359887},{"c":120.965,"h":121.06,"l":120.05,"n":1339,"o":120.91,"t":"2026-10-22T15:30:00Z","v":79493,"vw":120.415657},{"c":120.31,"h":121.08,"l":120.27,"n":802,"o":121.01,"t":"2026-10-22T15:45:00Z","v":29776,"vw":120.808949},{"c":120.095,"h":120.63,"l":119.83,"n":1061,"o":120.27,"t":"2026-10-22T16:00:00Z","v":48153,"vw":120.262213},{"c":120.7223,"h":120.8871,"l":120.275,"n":915,"o":120.29,"t":"2026-10-22T16:15:00Z","v":51219,"vw":120.534234},{"c":120.53,"h":120.8,"l":119.85,"n":817,"o":120.8,"t":"2026-10-22T16:30:00Z","v":34505,"vw":120.087699},{"c":120.75,"h":121.215,"l":120.57,"n":1086,"o":120.62,"t":"2026-10-22T16:45:00Z","v":38117,"vw":120.805195},{"c":120.68,"h":121.04,"l":120.52,"n":845,"o":120.64,"t":"2026-10-22T17:00:00Z","v":29870,"vw":120.720313},{"c":121.2,"h":121.2,"l":120.42,"n":865,"o":120.7,"t":"2026-10-22T17:15:00Z","v":34743,"vw":120.755874},{"c":121.46,"h":121.856,"l":121.12,"n":886,"o":121.12,"t":"2026-10-22T17:30:00Z","v":28268,"vw":121.581621},{"c":121.8725,"h":122.13,"l":121.51,"n":757,"o":121.52,"t":"2026-10-22T17:45:00Z","v":26048,"vw":121.795014},{"c":121.87,"h":122.1099,"l":121.69,"n":820,"o":121.8,"t":"2026-10-22T18:00:00Z","v":36495,"vw":121.894067},{"c":122.235,"h":122.25,"l":121.74,"n":973,"o":121.8,"t":"2026-10-22T18:15:00Z","v":30032,"vw":121.960696},{"c":122.27,"h":122.27,"l":121.75,"n":1029,"o":122.14,"t":"2026-10-22T18:30:00Z","v":39802,"vw":121.928671},{"c":121.91,"h":122.38,"l":121.72,"n":1052,"o":122.23,"t":"2026-10-22T18:45:00Z","v":34285,"vw":122.04266},{"c":121.805,"h":121.935,"l":121.1,"n":1707,"o":121.86,"t":"2026-10-22T19:00:00Z","v":70725,"vw":121.472644},{"c":122.07,"h":122.325,"l":121.66,"n":1894,"o":121.765,"t":"2026-10-22T19:15:00Z","v":82217,"vw":121.963811},{"c":121.85,"h":122.19,"l":121.5,"n":1727,"o":122.04,"t":"2026-10-22T19:30:00Z","v":73120,"vw":121.824182},{"c":122.27,"h":122.55,"l":121.64,"n":5371,"o":121.79,"t":"2026-10-22T19:45:00Z","v":254751,"vw":122.283553},{"c":122.32,"h":122.32,"l":122.32,"n":65,"o":122.32,"t":"2026-10-22T20:00:00Z","v":259494,"vw":122.32},{"c":119.71,"h":119.71,"l":119.71,"n":1,"o":119.71,"t":"2026-10-22T21:15:00Z","v":360,"vw":119.71},{"c":119.71,"h":119.71,"l":119.71,"n":1,"o":119.71,"t":"2026-10-22T21:45:00Z","v":100,"vw":119.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8725502512562815,"strike":152.67587939698493,"iv":0.5661045226130653,"gamma":0.008915577889447236,"theta":-0.05995276381909548,"vega":0.06013442211055277,"rho":0.008654788115473266,"breakevenPct":25.530109261152074},{"delta":0.15,"premium":1.4019183168316829,"strike":146.4480198019802,"iv":0.560015099009901,"gamma":0.012047029702970297,"theta":-0.07910618811881187,"vega":0.08015594059405941,"rho":0.01297158583141851,"breakevenPct":20.871434040886115},{"delta":0.2,"premium":2.0113492063492067,"strike":141.96031746031747,"iv":0.5584357142857143,"gamma":0.014441428571428572,"theta":-0.09481555555555556,"vega":0.09592920634920635,"rho":0.017260957833873707,"breakevenPct":17.700839328537175},{"delta":0.25,"premium":2.73187134502924,"strike":138.5204678362573,"iv":0.5679231578947369,"gamma":0.016091812865497077,"theta":-0.10966093567251461,"vega":0.10874467836257311,"rho":0.02148949333764439,"breakevenPct":15.477713522961531},{"delta":0.3,"premium":3.535964912280702,"strike":135.59649122807016,"iv":0.5831863157894738,"gamma":0.017261403508771932,"theta":-0.12381298245614036,"vega":0.11950491228070176,"rho":0.025666899185670944,"breakevenPct":13.744650212844075},{"delta":0.35,"premium":4.30532319391635,"strike":132.47782002534854,"iv":0.5764634980988593,"gamma":0.01855931558935361,"theta":-0.13028149556400506,"vega":0.12699657794676805,"rho":0.02986883444032721,"breakevenPct":11.824021598483402},{"delta":0.4,"premium":5.090923566878981,"strike":129.42144373673037,"iv":0.5649601910828025,"gamma":0.019761995753715497,"theta":-0.13407770700636942,"vega":0.13280169851380044,"rho":0.03406306731049658,"breakevenPct":9.967599169072395},{"delta":0.45,"premium":5.96671974522293,"strike":126.76751592356688,"iv":0.5565207006369426,"gamma":0.020505095541401275,"theta":-0.1353515923566879,"vega":0.13556178343949044,"rho":0.038207120118329316,"breakevenPct":8.513927132758196},{"delta":0.5,"premium":6.892278360343184,"strike":124.20400381315538,"iv":0.5484164918970448,"gamma":0.021015919923736893,"theta":-0.13530848427073403,"vega":0.13689056244041944,"rho":0.042319771621601804,"breakevenPct":7.174854621892238},{"delta":0.55,"premium":7.9170638703527185,"strike":121.82078169685414,"iv":0.5409808388941849,"gamma":0.02106358436606292,"theta":-0.13263927550047663,"vega":0.13536530028598664,"rho":0.046369808547517655,"breakevenPct":6.064294937219478},{"delta":0.6,"premium":9.033748801534037,"strike":119.43432406519655,"iv":0.5356733461169703,"gamma":0.02085110258868648,"theta":-0.12944602109300096,"vega":0.13272924256951105,"rho":0.05035533733009237,"breakevenPct":5.026220460047893},{"delta":0.65,"premium":10.447938638542665,"strike":117.03739213806328,"iv":0.5372553211888782,"gamma":0.01979645254074784,"theta":-0.12455627996164909,"vega":0.12649721955896454,"rho":0.05413203466557975,"breakevenPct":4.222801485125858},{"delta":0.7,"premium":11.845450530035333,"strike":114.66872791519435,"iv":0.5352939045936396,"gamma":0.018727738515901062,"theta":-0.11831298586572439,"vega":0.11945750883392227,"rho":0.057922650751680176,"breakevenPct":3.4288574601289197},{"delta":0.75,"premium":13.148454063604241,"strike":112.46024734982332,"iv":0.5132532685512368,"gamma":0.017579328621908127,"theta":-0.10439955830388692,"vega":0.10784090106007067,"rho":0.06179213975792133,"breakevenPct":2.688604818040851},{"delta":0.8,"premium":14.451457597173148,"strike":110.25176678445229,"iv":0.4912126325088339,"gamma":0.016430918727915193,"theta":-0.09048613074204945,"vega":0.09622429328621906,"rho":0.06566162876416248,"breakevenPct":1.9483521759527813},{"delta":0.85,"premium":17.11497948016416,"strike":106.96990424076607,"iv":0.49754787961696306,"gamma":0.01345170998632011,"theta":-0.07732503419972642,"vega":0.07944651162790699,"rho":0.06851605558006289,"breakevenPct":1.442841498471417},{"delta":0.9,"premium":20.54695238095238,"strike":102.98095238095237,"iv":0.5074996190476191,"gamma":0.009944380952380951,"theta":-0.061885333333333334,"vega":0.05978933333333333,"rho":0.07077484737230202,"breakevenPct":0.9874957177115515}],"put":[{"delta":0.1,"premium":1.0549829642248723,"strike":100.18739352640546,"iv":0.6000100511073253,"gamma":0.008423679727427599,"theta":-0.06105076660988075,"vega":0.060369505962521296,"rho":-0.010831602143942793,"breakevenPct":18.956498886379514},{"delta":0.15,"premium":1.7364139693356047,"strike":104.44633730834752,"iv":0.5979657580919931,"gamma":0.011234582623509369,"theta":-0.08038637137989779,"vega":0.08013100511073254,"rho":-0.016328722866160668,"breakevenPct":16.03178275097128},{"delta":0.2,"premium":2.5518637532133677,"strike":107.79562982005142,"iv":0.6026203084832905,"gamma":0.013333290488431876,"theta":-0.09648676092544987,"vega":0.09561580976863754,"rho":-0.021912581764224906,"breakevenPct":13.960295890420168},{"delta":0.25,"premium":3.4080082742316784,"strike":110.92789598108747,"iv":0.6041802600472813,"gamma":0.015201063829787233,"theta":-0.10983522458628842,"vega":0.10901052009456265,"rho":-0.02752124775193551,"breakevenPct":12.099503182753601},{"delta":0.3,"premium":4.309308510638298,"strike":113.88297872340425,"iv":0.5967925531914894,"gamma":0.016796808510638295,"theta":-0.11822765957446808,"vega":0.11923510638297873,"rho":-0.03315579431919355,"breakevenPct":10.420478897346339},{"delta":0.35,"premium":5.351626442812171,"strike":116.63168940188876,"iv":0.5940979013641133,"gamma":0.017922140608604406,"theta":-0.12469601259181531,"vega":0.12678761804826863,"rho":-0.038889653605959855,"breakevenPct":9.025455396438357},{"delta":0.4,"premium":6.479643231899266,"strike":119.25498426023086,"iv":0.5942552990556139,"gamma":0.01876159496327387,"theta":-0.1299950682056663,"vega":0.1327162644281217,"rho":-0.044683866924838916,"breakevenPct":7.803024012155336},{"delta":0.45,"premium":7.691361788617887,"strike":121.8191056910569,"iv":0.5893520325203252,"gamma":0.019327439024390245,"theta":-0.1309178861788618,"vega":0.1355278455284553,"rho":-0.050530850338236885,"breakevenPct":6.697397071256513},{"delta":0.5,"premium":8.93628048780488,"strike":124.35975609756098,"iv":0.5824414634146341,"gamma":0.019784756097560977,"theta":-0.1301048780487805,"vega":0.13710304878048782,"rho":-0.056398764906444035,"breakevenPct":5.638100384437455},{"delta":0.55,"premium":10.810164512338428,"strike":127.19741480611046,"iv":0.5952908343125735,"gamma":0.019196827262044653,"theta":-0.1308229142185664,"vega":0.1356981198589894,"rho":-0.06272928998370483,"breakevenPct":4.850187791226258},{"delta":0.6,"premium":12.898894348894348,"strike":130.14127764127764,"iv":0.6139056511056511,"gamma":0.01826044226044226,"theta":-0.13166093366093368,"vega":0.13311744471744472,"rho":-0.06921823097383444,"breakevenPct":4.151092795631703},{"delta":0.65,"premium":15.048771498771499,"strike":133.2125307125307,"iv":0.6140285012285012,"gamma":0.0174004914004914,"theta":-0.12428992628992629,"vega":0.12697493857493858,"rho":-0.07576032997475579,"breakevenPct":3.3978423693923947},{"delta":0.7,"premium":17.697879282218594,"strike":136.7047308319739,"iv":0.6219758564437193,"gamma":0.016184013050570965,"theta":-0.11689738988580751,"vega":0.11944502446982055,"rho":-0.08268115264599407,"breakevenPct":2.7085909501673417},{"delta":0.75,"premium":21.446004842615018,"strike":141.16222760290557,"iv":0.6467070217917676,"gamma":0.014288619854721548,"theta":-0.10973777239709442,"vega":0.10942905569007262,"rho":-0.09044605185462025,"breakevenPct":2.1286602679115774},{"delta":0.8,"premium":27.928521126760568,"strike":148.2218309859155,"iv":0.7094161971830987,"gamma":0.011440140845070421,"theta":-0.10428908450704225,"vega":0.09638063380281689,"rho":-0.10035389163146081,"breakevenPct":1.656875523908651},{"delta":0.85,"premium":32.25557404326123,"strike":153.31946755407654,"iv":0.6943683860232945,"gamma":0.009604991680532447,"theta":-0.08129234608985025,"vega":0.07982379367720467,"rho":-0.1085768147194631,"breakevenPct":1.0269019695754416},{"delta":0.9,"premium":40.106153846153845,"strike":161.84615384615384,"iv":0.7077030769230769,"gamma":0.007098461538461536,"theta":-0.057569230769230734,"vega":0.060056923076923056,"rho":-0.11957210616544597,"breakevenPct":0.4741661216481282}]},"raw":{"call":[{"delta":0.1,"premium":0.8725502512562815,"strike":152.67587939698493,"iv":0.5661045226130653,"gamma":0.008915577889447236,"theta":-0.05995276381909548,"vega":0.06013442211055277,"rho":0.008654788115473266,"breakevenPct":25.530109261152074},{"delta":0.15,"premium":1.4019183168316829,"strike":146.4480198019802,"iv":0.560015099009901,"gamma":0.012047029702970297,"theta":-0.07910618811881187,"vega":0.08015594059405941,"rho":0.01297158583141851,"breakevenPct":20.871434040886115},{"delta":0.2,"premium":2.0113492063492067,"strike":141.96031746031747,"iv":0.5584357142857143,"gamma":0.014441428571428572,"theta":-0.09481555555555556,"vega":0.09592920634920635,"rho":0.017260957833873707,"breakevenPct":17.700839328537175},{"delta":0.25,"premium":2.73187134502924,"strike":138.5204678362573,"iv":0.5679231578947369,"gamma":0.016091812865497077,"theta":-0.10966093567251461,"vega":0.10874467836257311,"rho":0.02148949333764439,"breakevenPct":15.477713522961531},{"delta":0.3,"premium":3.535964912280702,"strike":135.59649122807016,"iv":0.5831863157894738,"gamma":0.017261403508771932,"theta":-0.12381298245614036,"vega":0.11950491228070176,"rho":0.025666899185670944,"breakevenPct":13.744650212844075},{"delta":0.35,"premium":4.30532319391635,"strike":132.47782002534854,"iv":0.5764634980988593,"gamma":0.01855931558935361,"theta":-0.13028149556400506,"vega":0.12699657794676805,"rho":0.02986883444032721,"breakevenPct":11.824021598483402},{"delta":0.4,"premium":5.090923566878981,"strike":129.42144373673037,"iv":0.5649601910828025,"gamma":0.019761995753715497,"theta":-0.13407770700636942,"vega":0.13280169851380044,"rho":0.03406306731049658,"breakevenPct":9.967599169072395},{"delta":0.45,"premium":5.96671974522293,"strike":126.76751592356688,"iv":0.5565207006369426,"gamma":0.020505095541401275,"theta":-0.1353515923566879,"vega":0.13556178343949044,"rho":0.038207120118329316,"breakevenPct":8.513927132758196},{"delta":0.5,"premium":6.892278360343184,"strike":124.20400381315538,"iv":0.5484164918970448,"gamma":0.021015919923736893,"theta":-0.13530848427073403,"vega":0.13689056244041944,"rho":0.042319771621601804,"breakevenPct":7.174854621892238},{"delta":0.55,"premium":7.9170638703527185,"strike":121.82078169685414,"iv":0.5409808388941849,"gamma":0.02106358436606292,"theta":-0.13263927550047663,"vega":0.13536530028598664,"rho":0.046369808547517655,"breakevenPct":6.064294937219478},{"delta":0.6,"premium":9.033748801534037,"strike":119.43432406519655,"iv":0.5356733461169703,"gamma":0.02085110258868648,"theta":-0.12944602109300096,"vega":0.13272924256951105,"rho":0.05035533733009237,"breakevenPct":5.026220460047893},{"delta":0.65,"premium":10.447938638542665,"strike":117.03739213806328,"iv":0.5372553211888782,"gamma":0.01979645254074784,"theta":-0.12455627996164909,"vega":0.12649721955896454,"rho":0.05413203466557975,"breakevenPct":4.222801485125858},{"delta":0.7,"premium":11.845450530035333,"strike":114.66872791519435,"iv":0.5352939045936396,"gamma":0.018727738515901062,"theta":-0.11831298586572439,"vega":0.11945750883392227,"rho":0.057922650751680176,"breakevenPct":3.4288574601289197},{"delta":0.75,"premium":13.148454063604241,"strike":112.46024734982332,"iv":0.5132532685512368,"gamma":0.017579328621908127,"theta":-0.10439955830388692,"vega":0.10784090106007067,"rho":0.06179213975792133,"breakevenPct":2.688604818040851},{"delta":0.8,"premium":14.451457597173148,"strike":110.25176678445229,"iv":0.4912126325088339,"gamma":0.016430918727915193,"theta":-0.09048613074204945,"vega":0.09622429328621906,"rho":0.06566162876416248,"breakevenPct":1.9483521759527813},{"delta":0.85,"premium":17.11497948016416,"strike":106.96990424076607,"iv":0.49754787961696306,"gamma":0.01345170998632011,"theta":-0.07732503419972642,"vega":0.07944651162790699,"rho":0.06851605558006289,"breakevenPct":1.442841498471417},{"delta":0.9,"premium":20.54695238095238,"strike":102.98095238095237,"iv":0.5074996190476191,"gamma":0.009944380952380951,"theta":-0.061885333333333334,"vega":0.05978933333333333,"rho":0.07077484737230202,"breakevenPct":0.9874957177115515}],"put":[{"delta":0.1,"premium":1.0549829642248723,"strike":100.18739352640546,"iv":0.6000100511073253,"gamma":0.008423679727427599,"theta":-0.06105076660988075,"vega":0.060369505962521296,"rho":-0.010831602143942793,"breakevenPct":18.956498886379514},{"delta":0.15,"premium":1.7364139693356047,"strike":104.44633730834752,"iv":0.5979657580919931,"gamma":0.011234582623509369,"theta":-0.08038637137989779,"vega":0.08013100511073254,"rho":-0.016328722866160668,"breakevenPct":16.03178275097128},{"delta":0.2,"premium":2.5518637532133677,"strike":107.79562982005142,"iv":0.6026203084832905,"gamma":0.013333290488431876,"theta":-0.09648676092544987,"vega":0.09561580976863754,"rho":-0.021912581764224906,"breakevenPct":13.960295890420168},{"delta":0.25,"premium":3.4080082742316784,"strike":110.92789598108747,"iv":0.6041802600472813,"gamma":0.015201063829787233,"theta":-0.10983522458628842,"vega":0.10901052009456265,"rho":-0.02752124775193551,"breakevenPct":12.099503182753601},{"delta":0.3,"premium":4.309308510638298,"strike":113.88297872340425,"iv":0.5967925531914894,"gamma":0.016796808510638295,"theta":-0.11822765957446808,"vega":0.11923510638297873,"rho":-0.03315579431919355,"breakevenPct":10.420478897346339},{"delta":0.35,"premium":5.351626442812171,"strike":116.63168940188876,"iv":0.5940979013641133,"gamma":0.017922140608604406,"theta":-0.12469601259181531,"vega":0.12678761804826863,"rho":-0.038889653605959855,"breakevenPct":9.025455396438357},{"delta":0.4,"premium":6.479643231899266,"strike":119.25498426023086,"iv":0.5942552990556139,"gamma":0.01876159496327387,"theta":-0.1299950682056663,"vega":0.1327162644281217,"rho":-0.044683866924838916,"breakevenPct":7.803024012155336},{"delta":0.45,"premium":7.691361788617887,"strike":121.8191056910569,"iv":0.5893520325203252,"gamma":0.019327439024390245,"theta":-0.1309178861788618,"vega":0.1355278455284553,"rho":-0.050530850338236885,"breakevenPct":6.697397071256513},{"delta":0.5,"premium":8.93628048780488,"strike":124.35975609756098,"iv":0.5824414634146341,"gamma":0.019784756097560977,"theta":-0.1301048780487805,"vega":0.13710304878048782,"rho":-0.056398764906444035,"breakevenPct":5.638100384437455},{"delta":0.55,"premium":10.810164512338428,"strike":127.19741480611046,"iv":0.5952908343125735,"gamma":0.019196827262044653,"theta":-0.1308229142185664,"vega":0.1356981198589894,"rho":-0.06272928998370483,"breakevenPct":4.850187791226258},{"delta":0.6,"premium":12.898894348894348,"strike":130.14127764127764,"iv":0.6139056511056511,"gamma":0.01826044226044226,"theta":-0.13166093366093368,"vega":0.13311744471744472,"rho":-0.06921823097383444,"breakevenPct":4.151092795631703},{"delta":0.65,"premium":15.048771498771499,"strike":133.2125307125307,"iv":0.6140285012285012,"gamma":0.0174004914004914,"theta":-0.12428992628992629,"vega":0.12697493857493858,"rho":-0.07576032997475579,"breakevenPct":3.3978423693923947},{"delta":0.7,"premium":17.697879282218594,"strike":136.7047308319739,"iv":0.6219758564437193,"gamma":0.016184013050570965,"theta":-0.11689738988580751,"vega":0.11944502446982055,"rho":-0.08268115264599407,"breakevenPct":2.7085909501673417},{"delta":0.75,"premium":21.446004842615018,"strike":141.16222760290557,"iv":0.6467070217917676,"gamma":0.014288619854721548,"theta":-0.10973777239709442,"vega":0.10942905569007262,"rho":-0.09044605185462025,"breakevenPct":2.1286602679115774},{"delta":0.8,"premium":27.928521126760568,"strike":148.2218309859155,"iv":0.7094161971830987,"gamma":0.011440140845070421,"theta":-0.10428908450704225,"vega":0.09638063380281689,"rho":-0.10035389163146081,"breakevenPct":1.656875523908651},{"delta":0.85,"premium":32.25557404326123,"strike":153.31946755407654,"iv":0.6943683860232945,"gamma":0.009604991680532447,"theta":-0.08129234608985025,"vega":0.07982379367720467,"rho":-0.1085768147194631,"breakevenPct":1.0269019695754416},{"delta":0.9,"premium":40.106153846153845,"strike":161.84615384615384,"iv":0.7077030769230769,"gamma":0.007098461538461536,"theta":-0.057569230769230734,"vega":0.060056923076923056,"rho":-0.11957210616544597,"breakevenPct":0.4741661216481282}]}},"errors":["fundamentals:provider_http_429"],"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"}}