{"symbol":"DTM","url":"https://intraalpha.com/companies/DTM","capturedAt":"2026-10-22T23:44:22.736Z","state":"partial","quote":{"symbol":"DTM","last_price":123.4,"prev_close":124.48,"regular_close":123.4,"change":-1.08,"change_pct":-0.8676,"regular_change":-1.08,"regular_change_pct":-0.8676,"extended_change":0,"extended_change_pct":0,"bid":49.4,"ask":139,"bid_size":200,"ask_size":100,"volume":951538,"vwap":122.56627,"open":124.5,"high":124.74,"low":119.83,"close":123.4,"trade_count":18424,"last_trade_at":"2026-10-22T23:00:00.002177373Z","last_quote_at":"2026-10-22T20:04:01.679494674Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:20.196735933-04:00","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":"2026-10-22T19:49:58.352Z","bars":[{"c":123.3,"h":123.33,"l":123.3,"n":13,"o":123.33,"t":"2026-10-15T08:35:00Z","v":304,"vw":123.315},{"c":120.06,"h":123.2,"l":119.4,"n":275,"o":123.2,"t":"2026-10-15T13:30:00Z","v":45443,"vw":121.228406},{"c":119.1675,"h":120.52,"l":119.02,"n":211,"o":119.725,"t":"2026-10-15T13:35:00Z","v":7181,"vw":119.804189},{"c":117.98,"h":119.12,"l":117.89,"n":341,"o":119.12,"t":"2026-10-15T13:40:00Z","v":38776,"vw":118.734347},{"c":116.685,"h":118.06,"l":116.58,"n":470,"o":117.9,"t":"2026-10-15T13:45:00Z","v":39193,"vw":117.000656},{"c":116.555,"h":117.3061,"l":116.33,"n":677,"o":116.685,"t":"2026-10-15T13:50:00Z","v":104995,"vw":116.913692},{"c":116.5,"h":116.67,"l":115.92,"n":461,"o":116.51,"t":"2026-10-15T13:55:00Z","v":28400,"vw":116.224104},{"c":116.61,"h":116.81,"l":116.25,"n":381,"o":116.4,"t":"2026-10-15T14:00:00Z","v":17021,"vw":116.550492},{"c":117.07,"h":117.44,"l":116.53,"n":538,"o":116.61,"t":"2026-10-15T14:05:00Z","v":43256,"vw":116.884829},{"c":116.935,"h":117.2,"l":116.79,"n":400,"o":117.01,"t":"2026-10-15T14:10:00Z","v":32317,"vw":116.959069},{"c":117.435,"h":117.775,"l":116.935,"n":389,"o":116.935,"t":"2026-10-15T14:15:00Z","v":22585,"vw":117.43241},{"c":117,"h":117.445,"l":116.97,"n":241,"o":117.445,"t":"2026-10-15T14:20:00Z","v":9081,"vw":117.208429},{"c":116.94,"h":117.39,"l":116.93,"n":372,"o":117,"t":"2026-10-15T14:25:00Z","v":39990,"vw":117.218255},{"c":117.475,"h":117.475,"l":116.91,"n":281,"o":116.91,"t":"2026-10-15T14:30:00Z","v":10489,"vw":117.096072},{"c":117.51,"h":117.62,"l":117.21,"n":251,"o":117.47,"t":"2026-10-15T14:35:00Z","v":11961,"vw":117.475937},{"c":118.21,"h":118.21,"l":117.51,"n":314,"o":117.51,"t":"2026-10-15T14:40:00Z","v":16354,"vw":117.87571},{"c":118.215,"h":118.31,"l":118.09,"n":424,"o":118.17,"t":"2026-10-15T14:45:00Z","v":26433,"vw":118.218979},{"c":117.97,"h":118.61,"l":117.795,"n":453,"o":118.28,"t":"2026-10-15T14:50:00Z","v":27421,"vw":118.231285},{"c":117.835,"h":117.835,"l":117.67,"n":149,"o":117.79,"t":"2026-10-15T14:55:00Z","v":5241,"vw":117.751275},{"c":118.11,"h":118.17,"l":117.6,"n":426,"o":117.81,"t":"2026-10-15T15:00:00Z","v":26646,"vw":117.912041},{"c":117.965,"h":118.18,"l":117.795,"n":384,"o":118.05,"t":"2026-10-15T15:05:00Z","v":14396,"vw":117.931865},{"c":118.34,"h":118.46,"l":117.88,"n":362,"o":117.965,"t":"2026-10-15T15:10:00Z","v":14569,"vw":118.104138},{"c":118.93,"h":119.05,"l":118.35,"n":338,"o":118.38,"t":"2026-10-15T15:15:00Z","v":16578,"vw":118.793706},{"c":118.95,"h":119.06,"l":118.6201,"n":845,"o":118.945,"t":"2026-10-15T15:20:00Z","v":53908,"vw":118.856834},{"c":118.89,"h":118.99,"l":118.765,"n":387,"o":118.78,"t":"2026-10-15T15:25:00Z","v":44613,"vw":118.870418},{"c":118.415,"h":118.86,"l":118.353561,"n":295,"o":118.78,"t":"2026-10-15T15:30:00Z","v":14184,"vw":118.508639},{"c":118.245,"h":118.35,"l":118.245,"n":192,"o":118.27,"t":"2026-10-15T15:35:00Z","v":5303,"vw":118.301875},{"c":118.27,"h":118.46,"l":118.22,"n":256,"o":118.25,"t":"2026-10-15T15:40:00Z","v":8532,"vw":118.302661},{"c":118.43,"h":118.44,"l":118.25,"n":141,"o":118.285763,"t":"2026-10-15T15:45:00Z","v":3201,"vw":118.317383},{"c":118.245,"h":118.43,"l":118.12,"n":233,"o":118.32,"t":"2026-10-15T15:50:00Z","v":10674,"vw":118.253728},{"c":118.29,"h":118.38,"l":117.965,"n":349,"o":118.12,"t":"2026-10-15T15:55:00Z","v":9362,"vw":118.202668},{"c":118.17,"h":118.35,"l":118.065,"n":348,"o":118.35,"t":"2026-10-15T16:00:00Z","v":49798,"vw":118.190098},{"c":118.225,"h":118.28,"l":118.06,"n":196,"o":118.17,"t":"2026-10-15T16:05:00Z","v":7461,"vw":118.158489},{"c":118.29,"h":118.34,"l":118.215,"n":197,"o":118.215,"t":"2026-10-15T16:10:00Z","v":8996,"vw":118.279232},{"c":117.705,"h":118.185,"l":117.67,"n":292,"o":118.185,"t":"2026-10-15T16:15:00Z","v":8663,"vw":117.901944},{"c":117.625,"h":117.745,"l":117.625,"n":179,"o":117.745,"t":"2026-10-15T16:20:00Z","v":7993,"vw":117.696},{"c":117.84,"h":117.84,"l":117.6,"n":226,"o":117.625,"t":"2026-10-15T16:25:00Z","v":9898,"vw":117.688597},{"c":118,"h":118.03,"l":117.88,"n":144,"o":117.88,"t":"2026-10-15T16:30:00Z","v":7062,"vw":117.935769},{"c":118.22,"h":118.36,"l":117.86,"n":280,"o":117.93,"t":"2026-10-15T16:35:00Z","v":11510,"vw":118.090812},{"c":118,"h":118.275,"l":117.9222,"n":177,"o":118.275,"t":"2026-10-15T16:40:00Z","v":6273,"vw":118.062446},{"c":118.5,"h":118.5,"l":117.975,"n":254,"o":118,"t":"2026-10-15T16:45:00Z","v":9299,"vw":118.135611},{"c":119.12,"h":119.44,"l":118.48,"n":382,"o":118.48,"t":"2026-10-15T16:50:00Z","v":26804,"vw":118.971301},{"c":119.345,"h":119.48,"l":118.94,"n":246,"o":119.115,"t":"2026-10-15T16:55:00Z","v":10638,"vw":119.197308},{"c":119.51,"h":119.64,"l":119.155,"n":394,"o":119.4,"t":"2026-10-15T17:00:00Z","v":21432,"vw":119.422193},{"c":119.225,"h":119.62,"l":119.08,"n":221,"o":119.62,"t":"2026-10-15T17:05:00Z","v":8143,"vw":119.278915},{"c":119.57,"h":119.67,"l":119.205,"n":228,"o":119.22,"t":"2026-10-15T17:10:00Z","v":10626,"vw":119.355142},{"c":119.98,"h":120.3,"l":119.55,"n":554,"o":119.61,"t":"2026-10-15T17:15:00Z","v":47154,"vw":119.939174},{"c":119.48,"h":119.88,"l":119.4,"n":212,"o":119.88,"t":"2026-10-15T17:20:00Z","v":8595,"vw":119.570103},{"c":119.55,"h":119.59,"l":119.33,"n":205,"o":119.33,"t":"2026-10-15T17:25:00Z","v":8722,"vw":119.480868},{"c":119.66,"h":119.66,"l":119.42,"n":183,"o":119.53,"t":"2026-10-15T17:30:00Z","v":7759,"vw":119.533232},{"c":119.69,"h":119.69,"l":119.535,"n":181,"o":119.6,"t":"2026-10-15T17:35:00Z","v":7207,"vw":119.591371},{"c":119.33,"h":119.79,"l":119.33,"n":209,"o":119.57,"t":"2026-10-15T17:40:00Z","v":6321,"vw":119.638038},{"c":119.01,"h":119.44,"l":119.01,"n":322,"o":119.39,"t":"2026-10-15T17:45:00Z","v":13329,"vw":119.244622},{"c":119.23,"h":119.25,"l":119.0125,"n":155,"o":119.0125,"t":"2026-10-15T17:50:00Z","v":4533,"vw":119.160869},{"c":119,"h":119.3,"l":118.94,"n":236,"o":119.28,"t":"2026-10-15T17:55:00Z","v":8447,"vw":119.07224},{"c":119.19,"h":119.23,"l":118.97,"n":216,"o":119,"t":"2026-10-15T18:00:00Z","v":7288,"vw":119.034507},{"c":119.11,"h":119.26,"l":119.11,"n":202,"o":119.23,"t":"2026-10-15T18:05:00Z","v":6655,"vw":119.18305},{"c":118.765,"h":119.125,"l":118.765,"n":222,"o":119.125,"t":"2026-10-15T18:10:00Z","v":7159,"vw":118.942191},{"c":118.81,"h":118.85,"l":118.67,"n":291,"o":118.67,"t":"2026-10-15T18:15:00Z","v":11069,"vw":118.743498},{"c":118.915,"h":119.15,"l":118.81,"n":344,"o":118.815,"t":"2026-10-15T18:20:00Z","v":17593,"vw":119.001565},{"c":119.0375,"h":119.11,"l":118.9,"n":231,"o":119.04,"t":"2026-10-15T18:25:00Z","v":6704,"vw":119.00351},{"c":118.79,"h":119.06,"l":118.61,"n":524,"o":119.035,"t":"2026-10-15T18:30:00Z","v":52195,"vw":118.850372},{"c":118.8,"h":118.905,"l":118.67,"n":196,"o":118.67,"t":"2026-10-15T18:35:00Z","v":7282,"vw":118.793015},{"c":118.88,"h":119.05,"l":118.74,"n":219,"o":118.785,"t":"2026-10-15T18:40:00Z","v":9511,"vw":118.904827},{"c":118.975,"h":119.04,"l":118.87,"n":192,"o":118.88,"t":"2026-10-15T18:45:00Z","v":17896,"vw":118.902626},{"c":118.74,"h":118.96,"l":118.74,"n":198,"o":118.96,"t":"2026-10-15T18:50:00Z","v":6300,"vw":118.868655},{"c":118.845,"h":119.01,"l":118.71,"n":347,"o":118.74,"t":"2026-10-15T18:55:00Z","v":22105,"vw":118.837705},{"c":118.77,"h":119.01,"l":118.77,"n":193,"o":118.905,"t":"2026-10-15T19:00:00Z","v":8637,"vw":118.883564},{"c":118.71,"h":118.77,"l":118.48,"n":242,"o":118.72,"t":"2026-10-15T19:05:00Z","v":9132,"vw":118.683554},{"c":118.805,"h":118.85,"l":118.65,"n":210,"o":118.71,"t":"2026-10-15T19:10:00Z","v":7088,"vw":118.730947},{"c":118.735,"h":118.92,"l":118.67,"n":304,"o":118.75,"t":"2026-10-15T19:15:00Z","v":11013,"vw":118.773309},{"c":118.395,"h":118.825,"l":118.3649,"n":441,"o":118.74,"t":"2026-10-15T19:20:00Z","v":17672,"vw":118.603489},{"c":118.575,"h":118.61,"l":118.395,"n":311,"o":118.4075,"t":"2026-10-15T19:25:00Z","v":10696,"vw":118.511711},{"c":118.85,"h":118.85,"l":118.36,"n":345,"o":118.5725,"t":"2026-10-15T19:30:00Z","v":13905,"vw":118.591281},{"c":119.08,"h":119.17,"l":118.8,"n":332,"o":118.85,"t":"2026-10-15T19:35:00Z","v":13509,"vw":118.99093},{"c":119.06,"h":119.21,"l":118.96,"n":519,"o":119.065,"t":"2026-10-15T19:40:00Z","v":23276,"vw":119.075589},{"c":119.34,"h":119.44,"l":119.04,"n":507,"o":119.06,"t":"2026-10-15T19:45:00Z","v":22607,"vw":119.212274},{"c":119.21,"h":119.53,"l":119.19,"n":661,"o":119.325,"t":"2026-10-15T19:50:00Z","v":34673,"vw":119.33607},{"c":118.84,"h":119.19,"l":118.76,"n":2414,"o":119.19,"t":"2026-10-15T19:55:00Z","v":123028,"vw":118.945836},{"c":118.81,"h":118.87,"l":118.81,"n":39,"o":118.86,"t":"2026-10-15T20:00:00Z","v":202012,"vw":118.810141},{"c":118.81,"h":118.81,"l":118.81,"n":19,"o":118.81,"t":"2026-10-16T08:05:00Z","v":1283,"vw":118.81},{"c":119,"h":119,"l":119,"n":17,"o":119,"t":"2026-10-16T11:10:00Z","v":308,"vw":119},{"c":119.01,"h":119.2,"l":118.69,"n":12,"o":118.69,"t":"2026-10-16T11:15:00Z","v":448,"vw":118.892439},{"c":119.61,"h":119.61,"l":119.61,"n":7,"o":119.61,"t":"2026-10-16T13:30:00Z","v":2928,"vw":119.61},{"c":119.88,"h":119.95,"l":119.19,"n":106,"o":119.45,"t":"2026-10-16T13:35:00Z","v":4980,"vw":119.532081},{"c":119.19,"h":119.79,"l":119.055,"n":102,"o":119.79,"t":"2026-10-16T13:40:00Z","v":5079,"vw":119.443099},{"c":120.14,"h":120.29,"l":119.54,"n":120,"o":119.54,"t":"2026-10-16T13:45:00Z","v":4233,"vw":119.936946},{"c":120.59,"h":120.705,"l":120.34,"n":229,"o":120.38,"t":"2026-10-16T13:50:00Z","v":9602,"vw":120.514251},{"c":120.365,"h":120.615,"l":120.275,"n":109,"o":120.615,"t":"2026-10-16T13:55:00Z","v":3393,"vw":120.456305},{"c":120.52,"h":120.82,"l":120.365,"n":246,"o":120.365,"t":"2026-10-16T14:00:00Z","v":12055,"vw":120.661574},{"c":120.8,"h":120.83,"l":120.515,"n":209,"o":120.515,"t":"2026-10-16T14:05:00Z","v":7775,"vw":120.757831},{"c":120.4,"h":120.84,"l":120.4,"n":246,"o":120.74,"t":"2026-10-16T14:10:00Z","v":8110,"vw":120.699565},{"c":120.315,"h":120.49,"l":120.23,"n":120,"o":120.49,"t":"2026-10-16T14:15:00Z","v":4025,"vw":120.390911},{"c":120.635,"h":120.75,"l":120.27,"n":292,"o":120.33,"t":"2026-10-16T14:20:00Z","v":15869,"vw":120.486099},{"c":120.59,"h":120.74,"l":120.45,"n":232,"o":120.62,"t":"2026-10-16T14:25:00Z","v":7484,"vw":120.615487},{"c":120.79,"h":121.045,"l":120.69,"n":234,"o":120.69,"t":"2026-10-16T14:30:00Z","v":9015,"vw":120.826808},{"c":120.995,"h":121.03,"l":120.785,"n":241,"o":120.84,"t":"2026-10-16T14:35:00Z","v":10140,"vw":120.931765},{"c":121.14,"h":121.275,"l":120.97,"n":253,"o":120.97,"t":"2026-10-16T14:40:00Z","v":10387,"vw":121.11257},{"c":121.22,"h":121.29,"l":120.93,"n":220,"o":120.97,"t":"2026-10-16T14:45:00Z","v":11162,"vw":121.10371},{"c":121.585,"h":121.61,"l":121.15,"n":320,"o":121.24,"t":"2026-10-16T14:50:00Z","v":13139,"vw":121.371905},{"c":121.47,"h":121.58,"l":121.275,"n":253,"o":121.58,"t":"2026-10-16T14:55:00Z","v":7175,"vw":121.435682},{"c":121.51,"h":121.6,"l":121.455,"n":126,"o":121.475,"t":"2026-10-16T15:00:00Z","v":2507,"vw":121.498282},{"c":121.72,"h":121.75,"l":121.425,"n":371,"o":121.425,"t":"2026-10-16T15:05:00Z","v":11944,"vw":121.59178},{"c":121.485,"h":122.02,"l":121.485,"n":443,"o":121.63,"t":"2026-10-16T15:10:00Z","v":17093,"vw":121.78871},{"c":121.7,"h":121.82,"l":121.465,"n":341,"o":121.465,"t":"2026-10-16T15:15:00Z","v":10375,"vw":121.688548},{"c":121.34,"h":121.74,"l":121.34,"n":339,"o":121.74,"t":"2026-10-16T15:20:00Z","v":14284,"vw":121.514219},{"c":121.4,"h":121.51,"l":121.31,"n":166,"o":121.325,"t":"2026-10-16T15:25:00Z","v":6275,"vw":121.380248},{"c":121.315,"h":121.61,"l":121.315,"n":380,"o":121.4,"t":"2026-10-16T15:30:00Z","v":17637,"vw":121.487135},{"c":121.3275,"h":121.49,"l":121.2,"n":247,"o":121.28,"t":"2026-10-16T15:35:00Z","v":10117,"vw":121.33573},{"c":121.36,"h":121.42,"l":121.23,"n":101,"o":121.23,"t":"2026-10-16T15:40:00Z","v":2396,"vw":121.303167},{"c":121.52,"h":121.54,"l":121.36,"n":203,"o":121.36,"t":"2026-10-16T15:45:00Z","v":6251,"vw":121.451168},{"c":121.55,"h":121.57,"l":121.42,"n":267,"o":121.42,"t":"2026-10-16T15:50:00Z","v":6037,"vw":121.500043},{"c":121.65,"h":121.65,"l":121.49,"n":174,"o":121.55,"t":"2026-10-16T15:55:00Z","v":4577,"vw":121.596762},{"c":121.63,"h":121.68,"l":121.545,"n":237,"o":121.57,"t":"2026-10-16T16:00:00Z","v":9509,"vw":121.621876},{"c":121.65,"h":121.73,"l":121.53,"n":209,"o":121.73,"t":"2026-10-16T16:05:00Z","v":9019,"vw":121.624389},{"c":121.43,"h":121.65,"l":121.43,"n":110,"o":121.57,"t":"2026-10-16T16:10:00Z","v":3455,"vw":121.549286},{"c":121.52,"h":121.745,"l":121.405,"n":392,"o":121.405,"t":"2026-10-16T16:15:00Z","v":15238,"vw":121.609821},{"c":121.57,"h":121.73,"l":121.57,"n":176,"o":121.58,"t":"2026-10-16T16:20:00Z","v":5296,"vw":121.620124},{"c":121.73,"h":121.74,"l":121.59,"n":164,"o":121.59,"t":"2026-10-16T16:25:00Z","v":4355,"vw":121.658395},{"c":121.81,"h":121.82,"l":121.74,"n":176,"o":121.81,"t":"2026-10-16T16:30:00Z","v":4747,"vw":121.787507},{"c":121.925,"h":122.01,"l":121.81,"n":243,"o":121.81,"t":"2026-10-16T16:35:00Z","v":10358,"vw":121.892342},{"c":121.825,"h":121.965,"l":121.825,"n":162,"o":121.925,"t":"2026-10-16T16:40:00Z","v":4967,"vw":121.912069},{"c":122.23,"h":122.23,"l":121.845,"n":229,"o":121.845,"t":"2026-10-16T16:45:00Z","v":10205,"vw":121.992418},{"c":121.845,"h":122.175,"l":121.845,"n":109,"o":122.175,"t":"2026-10-16T16:50:00Z","v":3847,"vw":122.042433},{"c":121.925,"h":122,"l":121.84,"n":167,"o":121.84,"t":"2026-10-16T16:55:00Z","v":4452,"vw":121.951435},{"c":121.74,"h":121.925,"l":121.74,"n":128,"o":121.925,"t":"2026-10-16T17:00:00Z","v":3891,"vw":121.876164},{"c":121.81,"h":121.87,"l":121.75,"n":145,"o":121.75,"t":"2026-10-16T17:05:00Z","v":4707,"vw":121.83278},{"c":121.91,"h":121.91,"l":121.82,"n":114,"o":121.865,"t":"2026-10-16T17:10:00Z","v":3763,"vw":121.857769},{"c":122.2,"h":122.2,"l":121.82,"n":263,"o":121.82,"t":"2026-10-16T17:15:00Z","v":10601,"vw":121.983519},{"c":122.095,"h":122.19,"l":122.06,"n":150,"o":122.145,"t":"2026-10-16T17:20:00Z","v":4781,"vw":122.105474},{"c":122.405,"h":122.46,"l":122.19,"n":125,"o":122.32,"t":"2026-10-16T17:25:00Z","v":2448,"vw":122.349371},{"c":122.428,"h":122.46,"l":122.35,"n":193,"o":122.405,"t":"2026-10-16T17:30:00Z","v":5074,"vw":122.423497},{"c":122.72,"h":122.88,"l":122.44,"n":334,"o":122.44,"t":"2026-10-16T17:35:00Z","v":12145,"vw":122.656478},{"c":122.555,"h":122.725,"l":122.53,"n":95,"o":122.725,"t":"2026-10-16T17:40:00Z","v":3728,"vw":122.608491},{"c":122.585,"h":122.775,"l":122.53,"n":242,"o":122.7,"t":"2026-10-16T17:45:00Z","v":10187,"vw":122.629314},{"c":122.65,"h":122.68,"l":122.59,"n":176,"o":122.59,"t":"2026-10-16T17:50:00Z","v":6940,"vw":122.645572},{"c":122.485,"h":122.71,"l":122.44,"n":235,"o":122.65,"t":"2026-10-16T17:55:00Z","v":21768,"vw":122.551742},{"c":122.42,"h":122.71,"l":122.35,"n":222,"o":122.54,"t":"2026-10-16T18:00:00Z","v":8768,"vw":122.502794},{"c":122.3775,"h":122.4987,"l":122.25,"n":163,"o":122.385,"t":"2026-10-16T18:05:00Z","v":5978,"vw":122.383608},{"c":122.58,"h":122.58,"l":122.38,"n":200,"o":122.385,"t":"2026-10-16T18:10:00Z","v":6123,"vw":122.433211},{"c":122.51,"h":122.64,"l":122.46,"n":252,"o":122.58,"t":"2026-10-16T18:15:00Z","v":10284,"vw":122.563261},{"c":122.435,"h":122.44,"l":122.405,"n":75,"o":122.43,"t":"2026-10-16T18:20:00Z","v":2619,"vw":122.422434},{"c":122.725,"h":122.725,"l":122.435,"n":253,"o":122.435,"t":"2026-10-16T18:25:00Z","v":7716,"vw":122.605019},{"c":122.665,"h":122.78,"l":122.64,"n":185,"o":122.64,"t":"2026-10-16T18:30:00Z","v":11002,"vw":122.697853},{"c":122.69,"h":122.76,"l":122.66,"n":151,"o":122.665,"t":"2026-10-16T18:35:00Z","v":6659,"vw":122.703854},{"c":122.86,"h":122.86,"l":122.71,"n":242,"o":122.75,"t":"2026-10-16T18:40:00Z","v":10072,"vw":122.7974},{"c":122.275,"h":122.85,"l":122.245,"n":218,"o":122.85,"t":"2026-10-16T18:45:00Z","v":8146,"vw":122.619712},{"c":122.3,"h":122.41,"l":122.26,"n":205,"o":122.2775,"t":"2026-10-16T18:50:00Z","v":5833,"vw":122.343478},{"c":123.265,"h":123.265,"l":122.255,"n":576,"o":122.325,"t":"2026-10-16T18:55:00Z","v":24537,"vw":122.677365},{"c":123.43,"h":123.43,"l":123.07,"n":972,"o":123.07,"t":"2026-10-16T19:00:00Z","v":35716,"vw":123.233888},{"c":123.39,"h":123.52,"l":123.29,"n":423,"o":123.455,"t":"2026-10-16T19:05:00Z","v":17343,"vw":123.405815},{"c":123.3,"h":123.525,"l":123.23,"n":699,"o":123.39,"t":"2026-10-16T19:10:00Z","v":38351,"vw":123.409679},{"c":123.28,"h":123.47,"l":123.19,"n":555,"o":123.34,"t":"2026-10-16T19:15:00Z","v":22689,"vw":123.353449},{"c":123.21,"h":123.4,"l":123.07,"n":747,"o":123.23,"t":"2026-10-16T19:20:00Z","v":30802,"vw":123.248559},{"c":123.14,"h":123.24,"l":123.095,"n":539,"o":123.17,"t":"2026-10-16T19:25:00Z","v":18800,"vw":123.195457},{"c":123.15,"h":123.435,"l":122.975,"n":956,"o":123.26,"t":"2026-10-16T19:30:00Z","v":41124,"vw":123.236238},{"c":123.075,"h":123.32,"l":123.02,"n":516,"o":123.15,"t":"2026-10-16T19:35:00Z","v":23353,"vw":123.149443},{"c":123.01,"h":123.21,"l":122.845,"n":677,"o":123.13,"t":"2026-10-16T19:40:00Z","v":32797,"vw":123.053896},{"c":123.33,"h":123.36,"l":123,"n":673,"o":123.04,"t":"2026-10-16T19:45:00Z","v":33027,"vw":123.20735},{"c":123.88,"h":123.96,"l":123.36,"n":784,"o":123.36,"t":"2026-10-16T19:50:00Z","v":29652,"vw":123.724736},{"c":123.67,"h":124.17,"l":123.44,"n":3014,"o":123.95,"t":"2026-10-16T19:55:00Z","v":133753,"vw":123.783841},{"c":123.67,"h":123.67,"l":123.67,"n":34,"o":123.67,"t":"2026-10-16T20:00:00Z","v":306123,"vw":123.67},{"c":123.9,"h":123.9,"l":123.9,"n":2,"o":123.9,"t":"2026-10-19T08:00:00Z","v":105,"vw":123.9},{"c":124.52,"h":124.52,"l":123.265,"n":75,"o":123.46,"t":"2026-10-19T13:30:00Z","v":7651,"vw":123.632836},{"c":123.31,"h":123.79,"l":122.83,"n":117,"o":123.79,"t":"2026-10-19T13:35:00Z","v":6030,"vw":123.029915},{"c":123.11,"h":123.18,"l":122.75,"n":191,"o":123.17,"t":"2026-10-19T13:40:00Z","v":7890,"vw":122.944175},{"c":122.96,"h":123.155,"l":122.96,"n":23,"o":123.155,"t":"2026-10-19T13:45:00Z","v":502,"vw":123.025},{"c":122.395,"h":122.97,"l":122.395,"n":96,"o":122.97,"t":"2026-10-19T13:50:00Z","v":3419,"vw":122.574375},{"c":122.07,"h":122.5375,"l":122.07,"n":38,"o":122.5375,"t":"2026-10-19T13:55:00Z","v":1337,"vw":122.36},{"c":122.1275,"h":122.18,"l":122.01,"n":84,"o":122.175,"t":"2026-10-19T14:00:00Z","v":2831,"vw":122.080829},{"c":122.565,"h":122.565,"l":121.89,"n":142,"o":122.135,"t":"2026-10-19T14:05:00Z","v":5454,"vw":122.335738},{"c":122.365,"h":122.46,"l":122.17,"n":93,"o":122.46,"t":"2026-10-19T14:10:00Z","v":4097,"vw":122.34018},{"c":122.76,"h":122.91,"l":122.405,"n":125,"o":122.405,"t":"2026-10-19T14:15:00Z","v":4854,"vw":122.596099},{"c":122.96,"h":122.965,"l":122.53,"n":112,"o":122.75,"t":"2026-10-19T14:20:00Z","v":3583,"vw":122.804141},{"c":123.15,"h":123.17,"l":123,"n":181,"o":123,"t":"2026-10-19T14:25:00Z","v":14899,"vw":123.015683},{"c":122.93,"h":123.31,"l":122.93,"n":131,"o":123.17,"t":"2026-10-19T14:30:00Z","v":2983,"vw":123.19197},{"c":122.945,"h":123.015,"l":122.74,"n":42,"o":123.015,"t":"2026-10-19T14:35:00Z","v":862,"vw":122.905127},{"c":122.67,"h":122.97,"l":122.67,"n":185,"o":122.76,"t":"2026-10-19T14:40:00Z","v":8905,"vw":122.773905},{"c":122.68,"h":122.75,"l":122.59,"n":156,"o":122.59,"t":"2026-10-19T14:50:00Z","v":7610,"vw":122.653269},{"c":122.81,"h":122.81,"l":122.57,"n":208,"o":122.675,"t":"2026-10-19T14:55:00Z","v":4645,"vw":122.638529},{"c":122.84,"h":122.93,"l":122.7016,"n":130,"o":122.7016,"t":"2026-10-19T15:00:00Z","v":3434,"vw":122.796985},{"c":122.78,"h":122.78,"l":122.69,"n":122,"o":122.78,"t":"2026-10-19T15:05:00Z","v":2999,"vw":122.7375},{"c":122.69,"h":122.7975,"l":122.69,"n":52,"o":122.785,"t":"2026-10-19T15:10:00Z","v":1537,"vw":122.773043},{"c":122.965,"h":123.045,"l":122.69,"n":216,"o":122.88,"t":"2026-10-19T15:15:00Z","v":6734,"vw":122.921101},{"c":123.11,"h":123.11,"l":122.88,"n":159,"o":122.99,"t":"2026-10-19T15:20:00Z","v":4330,"vw":122.988889},{"c":123.15,"h":123.22,"l":123.08,"n":138,"o":123.08,"t":"2026-10-19T15:25:00Z","v":3282,"vw":123.151754},{"c":123.15,"h":123.215,"l":123.14,"n":77,"o":123.15,"t":"2026-10-19T15:30:00Z","v":3998,"vw":123.151291},{"c":123.23,"h":123.23,"l":123.04,"n":140,"o":123.15,"t":"2026-10-19T15:35:00Z","v":5556,"vw":123.107141},{"c":123.18,"h":123.24,"l":123.14,"n":123,"o":123.14,"t":"2026-10-19T15:40:00Z","v":5470,"vw":123.199869},{"c":122.875,"h":123.14,"l":122.875,"n":161,"o":123.135,"t":"2026-10-19T15:45:00Z","v":5402,"vw":123.021397},{"c":122.98,"h":123.04,"l":122.76,"n":133,"o":122.8,"t":"2026-10-19T15:50:00Z","v":3275,"vw":122.94756},{"c":123.05,"h":123.05,"l":122.81,"n":124,"o":122.95,"t":"2026-10-19T15:55:00Z","v":5184,"vw":122.92},{"c":123.04,"h":123.09,"l":122.99,"n":107,"o":123.05,"t":"2026-10-19T16:00:00Z","v":4892,"vw":123.029117},{"c":122.72,"h":123.045,"l":122.62,"n":151,"o":123.045,"t":"2026-10-19T16:05:00Z","v":6619,"vw":122.838356},{"c":122.53,"h":122.7,"l":122.44,"n":92,"o":122.7,"t":"2026-10-19T16:10:00Z","v":2339,"vw":122.560359},{"c":122.5,"h":122.6,"l":122.42,"n":56,"o":122.55,"t":"2026-10-19T16:15:00Z","v":2535,"vw":122.504869},{"c":122.14,"h":122.41,"l":122.14,"n":59,"o":122.35,"t":"2026-10-19T16:20:00Z","v":2241,"vw":122.349102},{"c":122.7,"h":122.76,"l":122.28,"n":142,"o":122.28,"t":"2026-10-19T16:25:00Z","v":4200,"vw":122.544568},{"c":122.6,"h":122.7175,"l":122.53,"n":125,"o":122.6925,"t":"2026-10-19T16:30:00Z","v":4067,"vw":122.637894},{"c":122.34,"h":122.45,"l":122.335,"n":31,"o":122.45,"t":"2026-10-19T16:35:00Z","v":1305,"vw":122.395758},{"c":122.31,"h":122.32,"l":122.215,"n":78,"o":122.215,"t":"2026-10-19T16:40:00Z","v":1857,"vw":122.290556},{"c":122.385,"h":122.45,"l":122.33,"n":71,"o":122.44,"t":"2026-10-19T16:45:00Z","v":1852,"vw":122.400858},{"c":122.4,"h":122.4,"l":122.375,"n":43,"o":122.385,"t":"2026-10-19T16:50:00Z","v":827,"vw":122.386},{"c":122.455,"h":122.53,"l":122.42,"n":166,"o":122.5,"t":"2026-10-19T16:55:00Z","v":4410,"vw":122.484112},{"c":122.39,"h":122.45,"l":122.39,"n":63,"o":122.41,"t":"2026-10-19T17:00:00Z","v":1701,"vw":122.410569},{"c":122.32,"h":122.385,"l":122.32,"n":53,"o":122.37,"t":"2026-10-19T17:05:00Z","v":964,"vw":122.365393},{"c":122.215,"h":122.33,"l":122.215,"n":65,"o":122.31,"t":"2026-10-19T17:10:00Z","v":2410,"vw":122.27803},{"c":122.26,"h":122.31,"l":122.215,"n":153,"o":122.215,"t":"2026-10-19T17:15:00Z","v":4208,"vw":122.253492},{"c":122.19,"h":122.2,"l":122.155,"n":47,"o":122.18,"t":"2026-10-19T17:20:00Z","v":1343,"vw":122.177063},{"c":122.33,"h":122.34,"l":122.165,"n":127,"o":122.165,"t":"2026-10-19T17:25:00Z","v":3856,"vw":122.285714},{"c":122.425,"h":122.425,"l":122.2,"n":94,"o":122.29,"t":"2026-10-19T17:30:00Z","v":2985,"vw":122.317554},{"c":122.35,"h":122.52,"l":122.35,"n":68,"o":122.435,"t":"2026-10-19T17:35:00Z","v":1793,"vw":122.42856},{"c":122.48,"h":122.57,"l":122.415,"n":111,"o":122.415,"t":"2026-10-19T17:40:00Z","v":3146,"vw":122.506315},{"c":122.65,"h":122.675,"l":122.47,"n":162,"o":122.515,"t":"2026-10-19T17:45:00Z","v":7661,"vw":122.531883},{"c":122.6225,"h":122.645,"l":122.55,"n":71,"o":122.55,"t":"2026-10-19T17:50:00Z","v":1942,"vw":122.622813},{"c":122.3301,"h":122.51,"l":122.3301,"n":91,"o":122.5,"t":"2026-10-19T17:55:00Z","v":4493,"vw":122.395755},{"c":122.45,"h":122.52,"l":122.35,"n":179,"o":122.49,"t":"2026-10-19T18:00:00Z","v":8297,"vw":122.448476},{"c":122.425,"h":122.44,"l":122.37,"n":71,"o":122.37,"t":"2026-10-19T18:05:00Z","v":1587,"vw":122.395984},{"c":122.43,"h":122.47,"l":122.35,"n":114,"o":122.46,"t":"2026-10-19T18:10:00Z","v":2331,"vw":122.422852},{"c":122.47,"h":122.59,"l":122.46,"n":157,"o":122.46,"t":"2026-10-19T18:15:00Z","v":4505,"vw":122.515656},{"c":122.59,"h":122.59,"l":122.43,"n":113,"o":122.43,"t":"2026-10-19T18:20:00Z","v":2302,"vw":122.500218},{"c":122.34,"h":122.536,"l":122.32,"n":162,"o":122.536,"t":"2026-10-19T18:25:00Z","v":3466,"vw":122.442424},{"c":122.42,"h":122.42,"l":122.2575,"n":92,"o":122.26,"t":"2026-10-19T18:30:00Z","v":2746,"vw":122.353927},{"c":122.37,"h":122.46,"l":122.37,"n":71,"o":122.42,"t":"2026-10-19T18:35:00Z","v":2206,"vw":122.417619},{"c":122.52,"h":122.58,"l":122.44,"n":103,"o":122.44,"t":"2026-10-19T18:40:00Z","v":1821,"vw":122.509638},{"c":122.56,"h":122.62,"l":122.515,"n":155,"o":122.56,"t":"2026-10-19T18:45:00Z","v":3881,"vw":122.566658},{"c":122.71,"h":122.71,"l":122.53,"n":199,"o":122.54,"t":"2026-10-19T18:50:00Z","v":7037,"vw":122.600864},{"c":122.69,"h":122.76,"l":122.69,"n":177,"o":122.74,"t":"2026-10-19T18:55:00Z","v":3607,"vw":122.7325},{"c":122.695,"h":122.7784,"l":122.65,"n":160,"o":122.72,"t":"2026-10-19T19:00:00Z","v":6632,"vw":122.707834},{"c":122.67,"h":122.71,"l":122.62,"n":148,"o":122.695,"t":"2026-10-19T19:05:00Z","v":3660,"vw":122.657183},{"c":122.765,"h":122.79,"l":122.63,"n":187,"o":122.63,"t":"2026-10-19T19:10:00Z","v":5248,"vw":122.736637},{"c":122.88,"h":122.88,"l":122.725,"n":227,"o":122.805,"t":"2026-10-19T19:15:00Z","v":7107,"vw":122.813226},{"c":122.865,"h":122.875,"l":122.8,"n":167,"o":122.85,"t":"2026-10-19T19:20:00Z","v":4157,"vw":122.846121},{"c":122.73,"h":122.93,"l":122.625,"n":510,"o":122.9,"t":"2026-10-19T19:25:00Z","v":24125,"vw":122.788759},{"c":122.45,"h":122.69,"l":122.285,"n":300,"o":122.69,"t":"2026-10-19T19:30:00Z","v":8416,"vw":122.500109},{"c":122.64,"h":122.64,"l":122.41,"n":308,"o":122.41,"t":"2026-10-19T19:35:00Z","v":9092,"vw":122.535197},{"c":122.47,"h":122.68,"l":122.445,"n":303,"o":122.63,"t":"2026-10-19T19:40:00Z","v":7916,"vw":122.560209},{"c":122.535,"h":122.7,"l":122.49,"n":491,"o":122.49,"t":"2026-10-19T19:45:00Z","v":14705,"vw":122.563084},{"c":122.63,"h":122.63,"l":122.37,"n":574,"o":122.485,"t":"2026-10-19T19:50:00Z","v":20031,"vw":122.494445},{"c":122.49,"h":122.75,"l":122.4,"n":1821,"o":122.59,"t":"2026-10-19T19:55:00Z","v":71582,"vw":122.596379},{"c":122.48,"h":122.48,"l":122.48,"n":44,"o":122.48,"t":"2026-10-19T20:00:00Z","v":152102,"vw":122.48},{"c":122.48,"h":122.48,"l":122.48,"n":1,"o":122.48,"t":"2026-10-19T20:25:00Z","v":77700,"vw":122.48},{"c":122.0605,"h":123.99,"l":122.0605,"n":23,"o":123.16,"t":"2026-10-20T13:30:00Z","v":3856,"vw":123.056687},{"c":122.57,"h":123.05,"l":122.56,"n":55,"o":122.58,"t":"2026-10-20T13:35:00Z","v":1442,"vw":122.624444},{"c":122.41,"h":122.96,"l":122.4,"n":86,"o":122.83,"t":"2026-10-20T13:40:00Z","v":3721,"vw":122.588947},{"c":122.08,"h":122.26,"l":122.05,"n":73,"o":122.095,"t":"2026-10-20T13:45:00Z","v":4540,"vw":122.104359},{"c":122.47,"h":122.47,"l":122.38,"n":49,"o":122.4,"t":"2026-10-20T13:50:00Z","v":1871,"vw":122.441618},{"c":122.68,"h":122.68,"l":122.425,"n":49,"o":122.425,"t":"2026-10-20T13:55:00Z","v":1352,"vw":122.542778},{"c":122.78,"h":122.8,"l":122.78,"n":33,"o":122.8,"t":"2026-10-20T14:00:00Z","v":551,"vw":122.791799},{"c":122.85,"h":123.17,"l":122.85,"n":90,"o":122.94,"t":"2026-10-20T14:05:00Z","v":1924,"vw":122.960583},{"c":123.145,"h":123.26,"l":122.82,"n":70,"o":122.82,"t":"2026-10-20T14:10:00Z","v":2690,"vw":123.024856},{"c":122.645,"h":122.92,"l":122.6,"n":99,"o":122.905,"t":"2026-10-20T14:15:00Z","v":3197,"vw":122.725667},{"c":122.475,"h":122.92,"l":122.475,"n":111,"o":122.81,"t":"2026-10-20T14:20:00Z","v":4826,"vw":122.698784},{"c":122.705,"h":122.715,"l":122.245,"n":181,"o":122.36,"t":"2026-10-20T14:25:00Z","v":7566,"vw":122.46803},{"c":122.8,"h":122.96,"l":122.68,"n":103,"o":122.71,"t":"2026-10-20T14:30:00Z","v":2688,"vw":122.780769},{"c":122.605,"h":122.605,"l":122.52,"n":41,"o":122.52,"t":"2026-10-20T14:35:00Z","v":997,"vw":122.590833},{"c":122.42,"h":122.64,"l":122.42,"n":137,"o":122.42,"t":"2026-10-20T14:40:00Z","v":6529,"vw":122.554229},{"c":123.08,"h":123.08,"l":122.58,"n":171,"o":122.58,"t":"2026-10-20T14:45:00Z","v":7137,"vw":122.799737},{"c":122.8275,"h":123.035,"l":122.74,"n":89,"o":123,"t":"2026-10-20T14:50:00Z","v":2782,"vw":122.938669},{"c":123.13,"h":123.13,"l":122.64,"n":168,"o":122.64,"t":"2026-10-20T14:55:00Z","v":5202,"vw":122.929597},{"c":122.885,"h":123.075,"l":122.87,"n":101,"o":123.065,"t":"2026-10-20T15:00:00Z","v":2891,"vw":122.960667},{"c":122.83,"h":123.02,"l":122.83,"n":83,"o":123.01,"t":"2026-10-20T15:05:00Z","v":3364,"vw":122.949921},{"c":123.035,"h":123.035,"l":122.78,"n":134,"o":122.83,"t":"2026-10-20T15:10:00Z","v":4182,"vw":122.915969},{"c":122.975,"h":122.98,"l":122.74,"n":118,"o":122.74,"t":"2026-10-20T15:15:00Z","v":5823,"vw":122.892477},{"c":123.045,"h":123.16,"l":122.88,"n":117,"o":122.96,"t":"2026-10-20T15:20:00Z","v":6537,"vw":122.998488},{"c":123.265,"h":123.35,"l":123.13,"n":107,"o":123.22,"t":"2026-10-20T15:25:00Z","v":2882,"vw":123.292917},{"c":123.14,"h":123.44,"l":123.14,"n":136,"o":123.2725,"t":"2026-10-20T15:30:00Z","v":3229,"vw":123.326346},{"c":123.2,"h":123.27,"l":123.2,"n":25,"o":123.2,"t":"2026-10-20T15:35:00Z","v":938,"vw":123.211667},{"c":123.115,"h":123.19,"l":123.09,"n":108,"o":123.175,"t":"2026-10-20T15:40:00Z","v":2700,"vw":123.143591},{"c":123.29,"h":123.33,"l":123.105,"n":112,"o":123.105,"t":"2026-10-20T15:45:00Z","v":2980,"vw":123.251539},{"c":123.45,"h":123.54,"l":123.24,"n":99,"o":123.245,"t":"2026-10-20T15:50:00Z","v":3197,"vw":123.384037},{"c":123.53,"h":123.53,"l":123.45,"n":35,"o":123.455,"t":"2026-10-20T15:55:00Z","v":1047,"vw":123.484},{"c":123.325,"h":123.46,"l":123.325,"n":84,"o":123.46,"t":"2026-10-20T16:00:00Z","v":1719,"vw":123.381743},{"c":123.245,"h":123.315,"l":123.245,"n":49,"o":123.25,"t":"2026-10-20T16:05:00Z","v":1142,"vw":123.267143},{"c":123.255,"h":123.29,"l":123.21,"n":70,"o":123.26,"t":"2026-10-20T16:10:00Z","v":2229,"vw":123.271177},{"c":123.19,"h":123.2999,"l":123.19,"n":89,"o":123.28,"t":"2026-10-20T16:15:00Z","v":2535,"vw":123.246322},{"c":123.37,"h":123.37,"l":123.185,"n":135,"o":123.195,"t":"2026-10-20T16:20:00Z","v":3908,"vw":123.238286},{"c":123.355,"h":123.43,"l":123.355,"n":77,"o":123.43,"t":"2026-10-20T16:25:00Z","v":2046,"vw":123.411436},{"c":123.47,"h":123.5,"l":123.44,"n":99,"o":123.44,"t":"2026-10-20T16:30:00Z","v":1979,"vw":123.484848},{"c":123.39,"h":123.39,"l":123.315,"n":61,"o":123.35,"t":"2026-10-20T16:35:00Z","v":1755,"vw":123.372143},{"c":123.36,"h":123.4,"l":123.345,"n":103,"o":123.39,"t":"2026-10-20T16:40:00Z","v":3090,"vw":123.376465},{"c":123.34,"h":123.3601,"l":123.205,"n":145,"o":123.3601,"t":"2026-10-20T16:45:00Z","v":3744,"vw":123.294688},{"c":123.235,"h":123.29,"l":123.235,"n":70,"o":123.29,"t":"2026-10-20T16:50:00Z","v":1752,"vw":123.276111},{"c":123.285,"h":123.295,"l":123.275,"n":49,"o":123.29,"t":"2026-10-20T16:55:00Z","v":861,"vw":123.28625},{"c":123.12,"h":123.18,"l":123.0975,"n":89,"o":123.18,"t":"2026-10-20T17:00:00Z","v":1712,"vw":123.141572},{"c":123.18,"h":123.22,"l":123.135,"n":65,"o":123.22,"t":"2026-10-20T17:05:00Z","v":1459,"vw":123.173303},{"c":123.075,"h":123.23,"l":123.075,"n":58,"o":123.23,"t":"2026-10-20T17:10:00Z","v":1349,"vw":123.151667},{"c":123.14,"h":123.14,"l":123.045,"n":106,"o":123.075,"t":"2026-10-20T17:15:00Z","v":2919,"vw":123.07953},{"c":123.135,"h":123.22,"l":123.125,"n":105,"o":123.125,"t":"2026-10-20T17:20:00Z","v":2621,"vw":123.148636},{"c":123.055,"h":123.11,"l":122.77,"n":251,"o":123.11,"t":"2026-10-20T17:25:00Z","v":9998,"vw":122.904937},{"c":122.77,"h":122.99,"l":122.77,"n":112,"o":122.945,"t":"2026-10-20T17:30:00Z","v":3865,"vw":122.860681},{"c":122.895,"h":122.895,"l":122.75,"n":107,"o":122.75,"t":"2026-10-20T17:35:00Z","v":2570,"vw":122.815424},{"c":122.81,"h":122.845,"l":122.76,"n":70,"o":122.83,"t":"2026-10-20T17:40:00Z","v":2276,"vw":122.830033},{"c":122.85,"h":122.9,"l":122.76,"n":70,"o":122.77,"t":"2026-10-20T17:45:00Z","v":3331,"vw":122.81487},{"c":122.915,"h":123.02,"l":122.875,"n":100,"o":122.875,"t":"2026-10-20T17:50:00Z","v":3373,"vw":122.963049},{"c":122.98,"h":123,"l":122.905,"n":64,"o":122.93,"t":"2026-10-20T17:55:00Z","v":1538,"vw":122.943571},{"c":123.075,"h":123.075,"l":122.9,"n":127,"o":122.985,"t":"2026-10-20T18:00:00Z","v":3928,"vw":122.990333},{"c":123.11,"h":123.12,"l":123.03,"n":59,"o":123.075,"t":"2026-10-20T18:05:00Z","v":1541,"vw":123.076197},{"c":123.055,"h":123.17,"l":122.99,"n":151,"o":123.06,"t":"2026-10-20T18:10:00Z","v":7134,"vw":123.067778},{"c":122.89,"h":123.05,"l":122.88,"n":116,"o":122.97,"t":"2026-10-20T18:15:00Z","v":3960,"vw":122.996023},{"c":122.5,"h":122.84,"l":122.5,"n":369,"o":122.84,"t":"2026-10-20T18:20:00Z","v":19505,"vw":122.59952},{"c":122.61,"h":122.65,"l":122.45,"n":225,"o":122.56,"t":"2026-10-20T18:25:00Z","v":28110,"vw":122.478206},{"c":122.5,"h":122.605,"l":122.5,"n":107,"o":122.605,"t":"2026-10-20T18:30:00Z","v":4533,"vw":122.549304},{"c":122.62,"h":122.65,"l":122.515,"n":122,"o":122.535,"t":"2026-10-20T18:35:00Z","v":4133,"vw":122.573455},{"c":122.595,"h":122.63,"l":122.545,"n":126,"o":122.63,"t":"2026-10-20T18:40:00Z","v":4720,"vw":122.591007},{"c":122.68,"h":122.68,"l":122.495,"n":92,"o":122.505,"t":"2026-10-20T18:45:00Z","v":2915,"vw":122.60598},{"c":122.56,"h":122.675,"l":122.475,"n":126,"o":122.675,"t":"2026-10-20T18:50:00Z","v":3590,"vw":122.615879},{"c":122.6,"h":122.6,"l":122.52,"n":55,"o":122.52,"t":"2026-10-20T18:55:00Z","v":1849,"vw":122.566875},{"c":122.57,"h":122.64,"l":122.54,"n":143,"o":122.62,"t":"2026-10-20T19:00:00Z","v":6103,"vw":122.577527},{"c":122.64,"h":122.6999,"l":122.59,"n":203,"o":122.59,"t":"2026-10-20T19:05:00Z","v":6203,"vw":122.654164},{"c":122.765,"h":122.765,"l":122.59,"n":215,"o":122.64,"t":"2026-10-20T19:10:00Z","v":10912,"vw":122.685048},{"c":122.545,"h":122.8,"l":122.545,"n":166,"o":122.8,"t":"2026-10-20T19:15:00Z","v":5455,"vw":122.6471},{"c":122.28,"h":122.6,"l":122.28,"n":266,"o":122.6,"t":"2026-10-20T19:20:00Z","v":6829,"vw":122.48866},{"c":122.36,"h":122.43,"l":122.3,"n":221,"o":122.3,"t":"2026-10-20T19:25:00Z","v":5309,"vw":122.360825},{"c":122.28,"h":122.37,"l":122.28,"n":336,"o":122.37,"t":"2026-10-20T19:30:00Z","v":9333,"vw":122.30932},{"c":122.28,"h":122.32,"l":122.105,"n":306,"o":122.2401,"t":"2026-10-20T19:35:00Z","v":10016,"vw":122.228071},{"c":122.265,"h":122.33,"l":122.235,"n":328,"o":122.28,"t":"2026-10-20T19:40:00Z","v":8757,"vw":122.269927},{"c":122.54,"h":122.59,"l":122.26,"n":518,"o":122.28,"t":"2026-10-20T19:45:00Z","v":17024,"vw":122.417439},{"c":122.375,"h":122.63,"l":122.34,"n":566,"o":122.63,"t":"2026-10-20T19:50:00Z","v":15710,"vw":122.468304},{"c":122.48,"h":122.525,"l":122.25,"n":1586,"o":122.325,"t":"2026-10-20T19:55:00Z","v":64351,"vw":122.364072},{"c":122.48,"h":122.48,"l":122.48,"n":27,"o":122.48,"t":"2026-10-20T20:00:00Z","v":294829,"vw":122.48},{"c":124.35,"h":124.53,"l":123.26,"n":225,"o":123.26,"t":"2026-10-21T13:30:00Z","v":12962,"vw":123.790485},{"c":124.81,"h":125.225,"l":124.79,"n":87,"o":124.79,"t":"2026-10-21T13:35:00Z","v":3984,"vw":124.95456},{"c":124.95,"h":125.22,"l":124.95,"n":63,"o":125.13,"t":"2026-10-21T13:40:00Z","v":2334,"vw":125.081411},{"c":125.48,"h":125.48,"l":125.1236,"n":74,"o":125.35,"t":"2026-10-21T13:45:00Z","v":2184,"vw":125.306007},{"c":124.81,"h":125.75,"l":124.81,"n":258,"o":125.33,"t":"2026-10-21T13:50:00Z","v":14709,"vw":125.087258},{"c":124.86,"h":124.86,"l":124.52,"n":89,"o":124.61,"t":"2026-10-21T13:55:00Z","v":2706,"vw":124.7125},{"c":125.01,"h":125.14,"l":124.745,"n":130,"o":124.745,"t":"2026-10-21T14:00:00Z","v":2678,"vw":125.019685},{"c":125.03,"h":125.28,"l":125.03,"n":124,"o":125.24,"t":"2026-10-21T14:05:00Z","v":1950,"vw":125.1575},{"c":125.05,"h":125.1163,"l":124.9,"n":180,"o":124.915,"t":"2026-10-21T14:10:00Z","v":6451,"vw":125.006277},{"c":125.2,"h":125.35,"l":124.735,"n":387,"o":124.83,"t":"2026-10-21T14:15:00Z","v":10296,"vw":125.12722},{"c":125.01,"h":125.275,"l":124.97,"n":226,"o":125.275,"t":"2026-10-21T14:20:00Z","v":5670,"vw":125.065534},{"c":125.38,"h":125.425,"l":124.88,"n":255,"o":124.99,"t":"2026-10-21T14:25:00Z","v":6324,"vw":125.063831},{"c":125.76,"h":125.8,"l":125.19,"n":386,"o":125.28,"t":"2026-10-21T14:30:00Z","v":23201,"vw":125.408339},{"c":125.91,"h":125.91,"l":125.59,"n":178,"o":125.76,"t":"2026-10-21T14:35:00Z","v":4912,"vw":125.753409},{"c":125.805,"h":125.82,"l":125.735,"n":122,"o":125.82,"t":"2026-10-21T14:40:00Z","v":2677,"vw":125.781429},{"c":126.275,"h":126.275,"l":125.86,"n":213,"o":125.86,"t":"2026-10-21T14:45:00Z","v":5369,"vw":126.106429},{"c":125.905,"h":126.29,"l":125.89,"n":256,"o":126.28,"t":"2026-10-21T14:50:00Z","v":7737,"vw":126.038884},{"c":125.66,"h":125.96,"l":125.62,"n":216,"o":125.96,"t":"2026-10-21T14:55:00Z","v":5195,"vw":125.788939},{"c":125.75,"h":125.85,"l":125.695,"n":169,"o":125.77,"t":"2026-10-21T15:00:00Z","v":4834,"vw":125.792407},{"c":125.03,"h":125.62,"l":125.03,"n":314,"o":125.62,"t":"2026-10-21T15:05:00Z","v":12325,"vw":125.375554},{"c":125.005,"h":125.09,"l":124.95,"n":325,"o":125.09,"t":"2026-10-21T15:10:00Z","v":12754,"vw":125.011101},{"c":125.05,"h":125.09,"l":124.985,"n":202,"o":125.005,"t":"2026-10-21T15:15:00Z","v":5948,"vw":125.026293},{"c":125.125,"h":125.16,"l":125.03,"n":205,"o":125.065,"t":"2026-10-21T15:20:00Z","v":4636,"vw":125.104938},{"c":125.12,"h":125.235,"l":125.065,"n":300,"o":125.165,"t":"2026-10-21T15:25:00Z","v":7791,"vw":125.13886},{"c":125.03,"h":125.15,"l":125.01,"n":109,"o":125.15,"t":"2026-10-21T15:30:00Z","v":1838,"vw":125.073},{"c":125.4,"h":125.4,"l":125.02,"n":287,"o":125.03,"t":"2026-10-21T15:35:00Z","v":7567,"vw":125.20968},{"c":125.365,"h":125.45,"l":125.355,"n":132,"o":125.445,"t":"2026-10-21T15:40:00Z","v":2499,"vw":125.395075},{"c":125.42,"h":125.52,"l":125.365,"n":151,"o":125.41,"t":"2026-10-21T15:45:00Z","v":3954,"vw":125.423413},{"c":125.69,"h":125.71,"l":125.485,"n":268,"o":125.485,"t":"2026-10-21T15:50:00Z","v":6192,"vw":125.63158},{"c":125.65,"h":125.65,"l":125.56,"n":291,"o":125.6214,"t":"2026-10-21T15:55:00Z","v":7924,"vw":125.608079},{"c":125.49,"h":125.62,"l":125.425,"n":195,"o":125.58,"t":"2026-10-21T16:00:00Z","v":3906,"vw":125.519338},{"c":125.28,"h":125.5244,"l":125.22,"n":286,"o":125.45,"t":"2026-10-21T16:05:00Z","v":9278,"vw":125.421334},{"c":125.455,"h":125.455,"l":125.34,"n":158,"o":125.41,"t":"2026-10-21T16:10:00Z","v":2464,"vw":125.410833},{"c":125.49,"h":125.5475,"l":125.485,"n":130,"o":125.52,"t":"2026-10-21T16:15:00Z","v":2625,"vw":125.52575},{"c":125.34,"h":125.49,"l":125.34,"n":201,"o":125.41,"t":"2026-10-21T16:20:00Z","v":3791,"vw":125.403716},{"c":125.51,"h":125.52,"l":125.4,"n":183,"o":125.4,"t":"2026-10-21T16:25:00Z","v":3983,"vw":125.44025},{"c":125.455,"h":125.55,"l":125.45,"n":81,"o":125.55,"t":"2026-10-21T16:30:00Z","v":1345,"vw":125.487676},{"c":125.33,"h":125.53,"l":125.29,"n":271,"o":125.36,"t":"2026-10-21T16:35:00Z","v":7655,"vw":125.410865},{"c":125.43,"h":125.45,"l":125.35,"n":268,"o":125.4,"t":"2026-10-21T16:40:00Z","v":6434,"vw":125.392687},{"c":125.37,"h":125.4,"l":125.29,"n":89,"o":125.36,"t":"2026-10-21T16:45:00Z","v":2942,"vw":125.331616},{"c":125.27,"h":125.37,"l":125.26,"n":232,"o":125.31,"t":"2026-10-21T16:50:00Z","v":6440,"vw":125.310288},{"c":125.25,"h":125.36,"l":125.25,"n":116,"o":125.35,"t":"2026-10-21T16:55:00Z","v":2831,"vw":125.323191},{"c":125.61,"h":125.79,"l":125.2775,"n":483,"o":125.2775,"t":"2026-10-21T17:00:00Z","v":24718,"vw":125.647564},{"c":125.71,"h":125.71,"l":125.525,"n":165,"o":125.625,"t":"2026-10-21T17:05:00Z","v":5490,"vw":125.580294},{"c":125.62,"h":125.78,"l":125.615,"n":215,"o":125.78,"t":"2026-10-21T17:10:00Z","v":4454,"vw":125.671},{"c":125.695,"h":125.76,"l":125.64,"n":126,"o":125.65,"t":"2026-10-21T17:15:00Z","v":3670,"vw":125.686014},{"c":125.515,"h":125.7,"l":125.515,"n":251,"o":125.69,"t":"2026-10-21T17:20:00Z","v":7175,"vw":125.591465},{"c":125.775,"h":125.775,"l":125.515,"n":225,"o":125.515,"t":"2026-10-21T17:25:00Z","v":5892,"vw":125.623082},{"c":125.865,"h":125.865,"l":125.77,"n":253,"o":125.775,"t":"2026-10-21T17:30:00Z","v":6417,"vw":125.801913},{"c":125.92,"h":126.01,"l":125.91,"n":198,"o":125.92,"t":"2026-10-21T17:35:00Z","v":4858,"vw":125.961747},{"c":125.83,"h":125.94,"l":125.83,"n":153,"o":125.9,"t":"2026-10-21T17:40:00Z","v":3156,"vw":125.905909},{"c":125.8901,"h":125.9579,"l":125.87,"n":111,"o":125.87,"t":"2026-10-21T17:45:00Z","v":4631,"vw":125.891723},{"c":125.98,"h":126,"l":125.89,"n":212,"o":125.89,"t":"2026-10-21T17:50:00Z","v":5343,"vw":125.963911},{"c":125.94,"h":125.985,"l":125.89,"n":99,"o":125.985,"t":"2026-10-21T17:55:00Z","v":3698,"vw":125.935985},{"c":125.905,"h":125.965,"l":125.87,"n":92,"o":125.955,"t":"2026-10-21T18:00:00Z","v":1533,"vw":125.926667},{"c":125.92,"h":125.9999,"l":125.855,"n":130,"o":125.9,"t":"2026-10-21T18:05:00Z","v":4073,"vw":125.915568},{"c":126,"h":126,"l":125.89,"n":75,"o":125.91,"t":"2026-10-21T18:10:00Z","v":1552,"vw":125.946565},{"c":125.995,"h":126,"l":125.98,"n":111,"o":125.995,"t":"2026-10-21T18:15:00Z","v":7768,"vw":125.998629},{"c":126.18,"h":126.32,"l":126.09,"n":293,"o":126.09,"t":"2026-10-21T18:20:00Z","v":8696,"vw":126.19876},{"c":125.83,"h":126.225,"l":125.67,"n":361,"o":126.225,"t":"2026-10-21T18:25:00Z","v":15274,"vw":126.0412},{"c":125.95,"h":125.96,"l":125.875,"n":35,"o":125.875,"t":"2026-10-21T18:30:00Z","v":983,"vw":125.928333},{"c":125.95,"h":126.03,"l":125.915,"n":93,"o":125.99,"t":"2026-10-21T18:35:00Z","v":2091,"vw":125.957054},{"c":125.935,"h":126.02,"l":125.935,"n":125,"o":125.935,"t":"2026-10-21T18:40:00Z","v":4511,"vw":125.967604},{"c":126.025,"h":126.095,"l":125.8701,"n":177,"o":125.935,"t":"2026-10-21T18:45:00Z","v":6713,"vw":125.990299},{"c":126.215,"h":126.215,"l":125.96,"n":225,"o":125.96,"t":"2026-10-21T18:50:00Z","v":6843,"vw":126.069922},{"c":126.12,"h":126.22,"l":126.065,"n":172,"o":126.215,"t":"2026-10-21T18:55:00Z","v":4092,"vw":126.136923},{"c":126.075,"h":126.08,"l":126.005,"n":214,"o":126.08,"t":"2026-10-21T19:00:00Z","v":7073,"vw":126.050411},{"c":125.98,"h":126.05,"l":125.98,"n":168,"o":126.01,"t":"2026-10-21T19:05:00Z","v":5663,"vw":126.018881},{"c":125.935,"h":126.115,"l":125.89,"n":254,"o":125.89,"t":"2026-10-21T19:10:00Z","v":9240,"vw":125.993598},{"c":125.81,"h":126.03,"l":125.81,"n":240,"o":125.935,"t":"2026-10-21T19:15:00Z","v":8805,"vw":125.954628},{"c":125.67,"h":125.89,"l":125.64,"n":332,"o":125.78,"t":"2026-10-21T19:20:00Z","v":11619,"vw":125.78308},{"c":125.56,"h":125.7,"l":125.56,"n":219,"o":125.625,"t":"2026-10-21T19:25:00Z","v":6146,"vw":125.660687},{"c":125.375,"h":125.555,"l":125.25,"n":356,"o":125.555,"t":"2026-10-21T19:30:00Z","v":15103,"vw":125.337755},{"c":125.155,"h":125.5,"l":125.12,"n":391,"o":125.375,"t":"2026-10-21T19:35:00Z","v":23058,"vw":125.378138},{"c":125.03,"h":125.15,"l":124.95,"n":335,"o":125.12,"t":"2026-10-21T19:40:00Z","v":28964,"vw":124.985294},{"c":124.91,"h":124.98,"l":124.6,"n":514,"o":124.98,"t":"2026-10-21T19:45:00Z","v":20007,"vw":124.785824},{"c":124.7775,"h":124.96,"l":124.63,"n":1258,"o":124.82,"t":"2026-10-21T19:50:00Z","v":62673,"vw":124.79933},{"c":124.48,"h":124.935,"l":124.44,"n":2032,"o":124.745,"t":"2026-10-21T19:55:00Z","v":131124,"vw":124.634261},{"c":124.48,"h":124.48,"l":124.48,"n":37,"o":124.48,"t":"2026-10-21T20:00:00Z","v":150697,"vw":124.48},{"c":124.48,"h":124.48,"l":124.48,"n":1,"o":124.48,"t":"2026-10-21T20:05:00Z","v":40000,"vw":124.48},{"c":124.275,"h":124.74,"l":124.07,"n":51,"o":124.5,"t":"2026-10-22T13:30:00Z","v":7411,"vw":124.488035},{"c":124.175,"h":124.63,"l":123.64,"n":79,"o":124.32,"t":"2026-10-22T13:35:00Z","v":5152,"vw":124.267891},{"c":123.58,"h":124.25,"l":123.57,"n":68,"o":124.25,"t":"2026-10-22T13:40:00Z","v":3174,"vw":124.005156},{"c":122.65,"h":123.71,"l":122.65,"n":225,"o":123.25,"t":"2026-10-22T13:45:00Z","v":14699,"vw":123.064796},{"c":122.12,"h":122.66,"l":122.01,"n":254,"o":122.66,"t":"2026-10-22T13:50:00Z","v":17436,"vw":122.283885},{"c":121.52,"h":122.28,"l":121.52,"n":251,"o":122.105,"t":"2026-10-22T13:55:00Z","v":12885,"vw":121.926094},{"c":121.635,"h":121.805,"l":121.285,"n":373,"o":121.56,"t":"2026-10-22T14:00:00Z","v":27765,"vw":121.521891},{"c":121.23,"h":121.7,"l":121.195,"n":368,"o":121.35,"t":"2026-10-22T14:05:00Z","v":26087,"vw":121.418088},{"c":121.48,"h":121.54,"l":121.14,"n":163,"o":121.2,"t":"2026-10-22T14:10:00Z","v":5524,"vw":121.315654},{"c":122.1,"h":122.13,"l":121.41,"n":268,"o":121.4625,"t":"2026-10-22T14:15:00Z","v":23798,"vw":121.760518},{"c":122.04,"h":122.1,"l":121.845,"n":133,"o":122.04,"t":"2026-10-22T14:20:00Z","v":9274,"vw":122.014287},{"c":122.105,"h":122.34,"l":121.99,"n":326,"o":122.12,"t":"2026-10-22T14:25:00Z","v":20509,"vw":122.115462},{"c":121.82,"h":122.12,"l":121.71,"n":172,"o":122,"t":"2026-10-22T14:30:00Z","v":11694,"vw":121.937081},{"c":121.97,"h":121.97,"l":121.61,"n":136,"o":121.77,"t":"2026-10-22T14:35:00Z","v":5847,"vw":121.780083},{"c":121.965,"h":122.235,"l":121.94,"n":178,"o":121.94,"t":"2026-10-22T14:40:00Z","v":12538,"vw":122.135617},{"c":121.945,"h":122.05,"l":121.87,"n":131,"o":122.03,"t":"2026-10-22T14:45:00Z","v":6890,"vw":121.959478},{"c":121.35,"h":121.94,"l":121.33,"n":194,"o":121.855,"t":"2026-10-22T14:50:00Z","v":7120,"vw":121.571034},{"c":121.5,"h":121.67,"l":121.085,"n":289,"o":121.305,"t":"2026-10-22T14:55:00Z","v":13707,"vw":121.329649},{"c":121.33,"h":121.565,"l":121.24,"n":184,"o":121.565,"t":"2026-10-22T15:00:00Z","v":8724,"vw":121.449614},{"c":121.25,"h":121.28,"l":120.89,"n":194,"o":121.28,"t":"2026-10-22T15:05:00Z","v":9780,"vw":121.041464},{"c":120.92,"h":121.245,"l":120.86,"n":190,"o":121.245,"t":"2026-10-22T15:10:00Z","v":6630,"vw":121.008284},{"c":120.83,"h":120.9,"l":120.56,"n":333,"o":120.73,"t":"2026-10-22T15:15:00Z","v":16159,"vw":120.671105},{"c":120.27,"h":120.78,"l":120.27,"n":129,"o":120.78,"t":"2026-10-22T15:20:00Z","v":4505,"vw":120.59104},{"c":120.11,"h":120.27,"l":119.83,"n":172,"o":120.27,"t":"2026-10-22T15:25:00Z","v":7013,"vw":120.01724},{"c":120.19,"h":120.27,"l":119.86,"n":126,"o":120.05,"t":"2026-10-22T15:30:00Z","v":5402,"vw":120.115152},{"c":120.175,"h":120.47,"l":120.175,"n":124,"o":120.175,"t":"2026-10-22T15:35:00Z","v":5324,"vw":120.346043},{"c":120.94,"h":120.94,"l":120.24,"n":150,"o":120.39,"t":"2026-10-22T15:40:00Z","v":3817,"vw":120.55501},{"c":121.01,"h":121.01,"l":120.83,"n":107,"o":120.87,"t":"2026-10-22T15:45:00Z","v":2623,"vw":120.937016},{"c":121.09,"h":121.5,"l":121.09,"n":633,"o":121.16,"t":"2026-10-22T15:50:00Z","v":36338,"vw":121.308541},{"c":121.4,"h":121.4,"l":121.13,"n":205,"o":121.14,"t":"2026-10-22T15:55:00Z","v":11228,"vw":121.215665},{"c":121.45,"h":121.52,"l":121.22,"n":175,"o":121.285,"t":"2026-10-22T16:00:00Z","v":5521,"vw":121.377902},{"c":121.935,"h":121.99,"l":121.58,"n":124,"o":121.58,"t":"2026-10-22T16:05:00Z","v":3629,"vw":121.783056},{"c":122.08,"h":122.1,"l":121.885,"n":202,"o":121.93,"t":"2026-10-22T16:10:00Z","v":7271,"vw":122.057273},{"c":122.415,"h":122.45,"l":122.06,"n":145,"o":122.06,"t":"2026-10-22T16:15:00Z","v":4667,"vw":122.122206},{"c":122.055,"h":122.395,"l":122.055,"n":323,"o":122.335,"t":"2026-10-22T16:20:00Z","v":19175,"vw":122.288213},{"c":121.885,"h":122.07,"l":121.7484,"n":136,"o":122.03,"t":"2026-10-22T16:25:00Z","v":7208,"vw":121.916368},{"c":121.95,"h":122.09,"l":121.89,"n":73,"o":122.05,"t":"2026-10-22T16:30:00Z","v":2188,"vw":122.02375},{"c":121.82,"h":122.01,"l":121.69,"n":126,"o":122.01,"t":"2026-10-22T16:35:00Z","v":2627,"vw":121.814627},{"c":121.9175,"h":122,"l":121.82,"n":115,"o":121.87,"t":"2026-10-22T16:40:00Z","v":3905,"vw":121.865866},{"c":122.49,"h":122.53,"l":121.86,"n":165,"o":121.87,"t":"2026-10-22T16:45:00Z","v":5930,"vw":122.047907},{"c":122.645,"h":122.68,"l":122.49,"n":108,"o":122.49,"t":"2026-10-22T16:50:00Z","v":1899,"vw":122.616429},{"c":122.79,"h":122.8,"l":122.63,"n":111,"o":122.63,"t":"2026-10-22T16:55:00Z","v":3131,"vw":122.703409},{"c":122.95,"h":122.96,"l":122.735,"n":185,"o":122.74,"t":"2026-10-22T17:00:00Z","v":6019,"vw":122.852239},{"c":123.2,"h":123.2,"l":123.02,"n":126,"o":123.085,"t":"2026-10-22T17:05:00Z","v":2244,"vw":123.122857},{"c":122.93,"h":123.215,"l":122.93,"n":167,"o":123.16,"t":"2026-10-22T17:10:00Z","v":6223,"vw":123.174577},{"c":122.81,"h":122.97,"l":122.745,"n":130,"o":122.88,"t":"2026-10-22T17:15:00Z","v":3851,"vw":122.829532},{"c":122.9,"h":123.08,"l":122.895,"n":150,"o":122.97,"t":"2026-10-22T17:20:00Z","v":4200,"vw":122.959416},{"c":123.08,"h":123.1,"l":122.9,"n":131,"o":122.935,"t":"2026-10-22T17:25:00Z","v":3244,"vw":123.013233},{"c":123.29,"h":123.365,"l":123.04,"n":205,"o":123.04,"t":"2026-10-22T17:30:00Z","v":8770,"vw":123.150481},{"c":122.74,"h":123.155,"l":122.665,"n":249,"o":123.155,"t":"2026-10-22T17:35:00Z","v":11128,"vw":122.990202},{"c":122.51,"h":122.84,"l":122.5,"n":243,"o":122.83,"t":"2026-10-22T17:40:00Z","v":14391,"vw":122.748607},{"c":122.62,"h":122.63,"l":122.51,"n":73,"o":122.54,"t":"2026-10-22T17:45:00Z","v":2266,"vw":122.564561},{"c":122.82,"h":122.82,"l":122.62,"n":173,"o":122.7,"t":"2026-10-22T17:50:00Z","v":8166,"vw":122.690088},{"c":122.92,"h":122.94,"l":122.82,"n":87,"o":122.82,"t":"2026-10-22T17:55:00Z","v":2066,"vw":122.879},{"c":122.81,"h":122.92,"l":122.78,"n":120,"o":122.92,"t":"2026-10-22T18:00:00Z","v":1875,"vw":122.850655},{"c":122.975,"h":122.975,"l":122.85,"n":119,"o":122.87,"t":"2026-10-22T18:05:00Z","v":2956,"vw":122.919444},{"c":122.905,"h":122.92,"l":122.87,"n":60,"o":122.87,"t":"2026-10-22T18:10:00Z","v":1976,"vw":122.904283},{"c":122.97,"h":122.97,"l":122.73,"n":150,"o":122.895,"t":"2026-10-22T18:15:00Z","v":4076,"vw":122.809021},{"c":122.95,"h":123.06,"l":122.895,"n":164,"o":122.95,"t":"2026-10-22T18:20:00Z","v":4074,"vw":122.991553},{"c":123,"h":123.06,"l":122.92,"n":158,"o":122.99,"t":"2026-10-22T18:25:00Z","v":5958,"vw":123.004016},{"c":122.99,"h":122.99,"l":122.7625,"n":130,"o":122.92,"t":"2026-10-22T18:30:00Z","v":3677,"vw":122.91255},{"c":123.1,"h":123.11,"l":122.975,"n":166,"o":122.995,"t":"2026-10-22T18:35:00Z","v":3996,"vw":123.038133},{"c":123.405,"h":123.41,"l":123.06,"n":336,"o":123.145,"t":"2026-10-22T18:40:00Z","v":18393,"vw":123.205197},{"c":123.545,"h":123.64,"l":123.47,"n":184,"o":123.47,"t":"2026-10-22T18:45:00Z","v":10034,"vw":123.560412},{"c":123.67,"h":123.705,"l":123.58,"n":171,"o":123.61,"t":"2026-10-22T18:50:00Z","v":5513,"vw":123.651406},{"c":123.465,"h":123.63,"l":123.4425,"n":264,"o":123.6,"t":"2026-10-22T18:55:00Z","v":14794,"vw":123.513802},{"c":123.36,"h":123.46,"l":123.34,"n":229,"o":123.46,"t":"2026-10-22T19:00:00Z","v":8529,"vw":123.38875},{"c":123.43,"h":123.475,"l":123.365,"n":156,"o":123.41,"t":"2026-10-22T19:05:00Z","v":4579,"vw":123.410564},{"c":123.32,"h":123.56,"l":123.295,"n":251,"o":123.38,"t":"2026-10-22T19:10:00Z","v":7165,"vw":123.431381},{"c":123.285,"h":123.34,"l":123.1,"n":204,"o":123.32,"t":"2026-10-22T19:15:00Z","v":4975,"vw":123.193891},{"c":123.27,"h":123.29,"l":123.155,"n":174,"o":123.19,"t":"2026-10-22T19:20:00Z","v":4394,"vw":123.215499},{"c":123.47,"h":123.58,"l":123.26,"n":245,"o":123.26,"t":"2026-10-22T19:25:00Z","v":8556,"vw":123.384237},{"c":123.6,"h":123.62,"l":123.285,"n":463,"o":123.43,"t":"2026-10-22T19:30:00Z","v":14700,"vw":123.418148},{"c":123.645,"h":123.68,"l":123.41,"n":355,"o":123.53,"t":"2026-10-22T19:35:00Z","v":16044,"vw":123.549365},{"c":123.495,"h":123.59,"l":123.39,"n":342,"o":123.59,"t":"2026-10-22T19:40:00Z","v":10297,"vw":123.500517},{"c":123.3,"h":123.51,"l":123.23,"n":400,"o":123.43,"t":"2026-10-22T19:45:00Z","v":13996,"vw":123.374373},{"c":123.425,"h":123.733,"l":123.27,"n":638,"o":123.32,"t":"2026-10-22T19:50:00Z","v":25676,"vw":123.533822},{"c":123.43,"h":123.478,"l":123.15,"n":2202,"o":123.42,"t":"2026-10-22T19:55:00Z","v":98092,"vw":123.371254},{"c":123.4,"h":123.41,"l":123.4,"n":58,"o":123.41,"t":"2026-10-22T20:00:00Z","v":160405,"vw":123.400035}],"history":[{"c":86.93,"h":87.21,"l":86.26,"n":11705,"o":87.2,"t":"2024-10-21T04:00:00Z","v":613527,"vw":86.818505},{"c":87.01,"h":87.4,"l":86.08,"n":13472,"o":86.8,"t":"2024-10-22T04:00:00Z","v":688561,"vw":86.913652},{"c":87.2,"h":87.405,"l":86.57,"n":9102,"o":87.01,"t":"2024-10-23T04:00:00Z","v":476903,"vw":87.119112},{"c":87.95,"h":87.98,"l":86.915,"n":8641,"o":87.43,"t":"2024-10-24T04:00:00Z","v":407028,"vw":87.706024},{"c":87.39,"h":88.215,"l":86.84,"n":11104,"o":87.71,"t":"2024-10-25T04:00:00Z","v":507939,"vw":87.420633},{"c":87.42,"h":87.61,"l":86.39,"n":14476,"o":86.7,"t":"2024-10-28T04:00:00Z","v":634930,"vw":87.360602},{"c":89.3,"h":89.32,"l":85.3,"n":20688,"o":86.74,"t":"2024-10-29T04:00:00Z","v":1249945,"vw":88.589101},{"c":90.93,"h":91.5025,"l":88.3,"n":19308,"o":88.3,"t":"2024-10-30T04:00:00Z","v":1080804,"vw":90.760918},{"c":90.15,"h":91.39,"l":90.07,"n":14035,"o":91,"t":"2024-10-31T04:00:00Z","v":685371,"vw":90.564287},{"c":88.96,"h":90.91,"l":88.78,"n":14186,"o":90.65,"t":"2024-11-01T04:00:00Z","v":776014,"vw":89.400525},{"c":89.87,"h":89.93,"l":88.74,"n":11629,"o":89.24,"t":"2024-11-04T05:00:00Z","v":480363,"vw":89.44703},{"c":92.23,"h":92.47,"l":90.06,"n":15590,"o":90.18,"t":"2024-11-05T05:00:00Z","v":704959,"vw":92.049797},{"c":96.16,"h":96.67,"l":93.98,"n":13000,"o":94.83,"t":"2024-11-06T05:00:00Z","v":1135892,"vw":95.909289},{"c":97.03,"h":97.69,"l":94.57,"n":13477,"o":95.8,"t":"2024-11-07T05:00:00Z","v":1078802,"vw":96.605367},{"c":97.89,"h":98.14,"l":96.695,"n":12568,"o":97.54,"t":"2024-11-08T05:00:00Z","v":851090,"vw":97.663209},{"c":99.82,"h":100.97,"l":98.28,"n":11197,"o":98.48,"t":"2024-11-11T05:00:00Z","v":698072,"vw":100.062148},{"c":99.76,"h":100.34,"l":98.82,"n":10580,"o":98.82,"t":"2024-11-12T05:00:00Z","v":598508,"vw":99.588235},{"c":98.2,"h":100.25,"l":98.16,"n":12262,"o":100.04,"t":"2024-11-13T05:00:00Z","v":683411,"vw":98.871406},{"c":99.51,"h":99.57,"l":98.05,"n":13855,"o":98.31,"t":"2024-11-14T05:00:00Z","v":709537,"vw":99.222694},{"c":100.79,"h":100.89,"l":97.96,"n":13220,"o":98.97,"t":"2024-11-15T05:00:00Z","v":754335,"vw":100.102128},{"c":101.97,"h":102.81,"l":100.01,"n":16285,"o":101.03,"t":"2024-11-18T05:00:00Z","v":969344,"vw":102.155354},{"c":103.03,"h":103.51,"l":101.2,"n":25900,"o":101.34,"t":"2024-11-19T05:00:00Z","v":1530417,"vw":102.755747},{"c":102.73,"h":102.82,"l":100.6,"n":36277,"o":101.45,"t":"2024-11-20T05:00:00Z","v":3003432,"vw":101.927842},{"c":108.41,"h":108.56,"l":103.93,"n":27773,"o":103.93,"t":"2024-11-21T05:00:00Z","v":1552665,"vw":107.38316},{"c":108.56,"h":109.846,"l":107.52,"n":17983,"o":108.62,"t":"2024-11-22T05:00:00Z","v":902837,"vw":108.391165},{"c":105.73,"h":109.38,"l":105.03,"n":26297,"o":109.12,"t":"2024-11-25T05:00:00Z","v":1488112,"vw":106.145949},{"c":106.75,"h":107.09,"l":105.295,"n":19295,"o":106.09,"t":"2024-11-26T05:00:00Z","v":921809,"vw":106.334675},{"c":105.81,"h":106.63,"l":105.22,"n":11964,"o":106.5,"t":"2024-11-27T05:00:00Z","v":946507,"vw":105.754238},{"c":106.12,"h":107.15,"l":105.78,"n":7266,"o":106.61,"t":"2024-11-29T05:00:00Z","v":507554,"vw":106.16458},{"c":102.17,"h":106,"l":101.775,"n":18607,"o":106,"t":"2024-12-02T05:00:00Z","v":954197,"vw":102.469606},{"c":102.76,"h":103.03,"l":101.62,"n":19117,"o":102.78,"t":"2024-12-03T05:00:00Z","v":1240903,"vw":102.406403},{"c":101.87,"h":103.13,"l":100.98,"n":16491,"o":102.85,"t":"2024-12-04T05:00:00Z","v":850444,"vw":101.6832},{"c":104.27,"h":104.81,"l":101.57,"n":12345,"o":102.3,"t":"2024-12-05T05:00:00Z","v":639739,"vw":104.24111},{"c":102.93,"h":104.7716,"l":102.445,"n":12397,"o":103.99,"t":"2024-12-06T05:00:00Z","v":639420,"vw":103.060104},{"c":98.65,"h":103.7749,"l":98.54,"n":14196,"o":103.57,"t":"2024-12-09T05:00:00Z","v":720533,"vw":99.567561},{"c":98.23,"h":100.55,"l":98.09,"n":13012,"o":99.38,"t":"2024-12-10T05:00:00Z","v":699396,"vw":98.963496},{"c":101.5,"h":102.29,"l":98.295,"n":16875,"o":98.77,"t":"2024-12-11T05:00:00Z","v":911651,"vw":101.271261},{"c":101.64,"h":102.69,"l":101.46,"n":15046,"o":101.57,"t":"2024-12-12T05:00:00Z","v":920222,"vw":101.858765},{"c":100.62,"h":101.93,"l":100.45,"n":16074,"o":101.49,"t":"2024-12-13T05:00:00Z","v":719964,"vw":100.817936},{"c":99.32,"h":101.22,"l":99.22,"n":15402,"o":99.97,"t":"2024-12-16T05:00:00Z","v":696775,"vw":99.627947},{"c":98.7,"h":99.09,"l":96.455,"n":19758,"o":98.48,"t":"2024-12-17T05:00:00Z","v":933554,"vw":98.417131},{"c":95.41,"h":99,"l":95.35,"n":17550,"o":98.32,"t":"2024-12-18T05:00:00Z","v":881513,"vw":96.866514},{"c":97.53,"h":99.485,"l":96.86,"n":20562,"o":98.3,"t":"2024-12-19T05:00:00Z","v":1162404,"vw":98.225836},{"c":100.91,"h":101.45,"l":97.29,"n":31916,"o":97.55,"t":"2024-12-20T05:00:00Z","v":5650923,"vw":100.703692},{"c":101.58,"h":101.77,"l":99.225,"n":19784,"o":100.3,"t":"2024-12-23T05:00:00Z","v":978833,"vw":101.268807},{"c":102.48,"h":102.75,"l":101.58,"n":6127,"o":102.13,"t":"2024-12-24T05:00:00Z","v":259453,"vw":102.201129},{"c":100.55,"h":102.33,"l":100,"n":9428,"o":102.33,"t":"2024-12-26T05:00:00Z","v":462851,"vw":100.617921},{"c":99.99,"h":100.65,"l":98.62,"n":11430,"o":100.24,"t":"2024-12-27T05:00:00Z","v":425052,"vw":99.758706},{"c":100.11,"h":100.78,"l":98.65,"n":9619,"o":99.94,"t":"2024-12-30T05:00:00Z","v":397265,"vw":99.987575},{"c":99.43,"h":100.765,"l":98.81,"n":10035,"o":100.47,"t":"2024-12-31T05:00:00Z","v":572618,"vw":99.444813},{"c":101.75,"h":102.31,"l":99.62,"n":12895,"o":100.19,"t":"2025-01-02T05:00:00Z","v":699938,"vw":101.493682},{"c":103.58,"h":104.57,"l":102.34,"n":14863,"o":102.5,"t":"2025-01-03T05:00:00Z","v":798104,"vw":103.760717},{"c":103.12,"h":105.215,"l":102.73,"n":15557,"o":104.33,"t":"2025-01-06T05:00:00Z","v":720976,"vw":103.450453},{"c":103.49,"h":104.44,"l":102.04,"n":15144,"o":103.29,"t":"2025-01-07T05:00:00Z","v":591308,"vw":103.433889},{"c":105.76,"h":105.99,"l":102.73,"n":15536,"o":103.2,"t":"2025-01-08T05:00:00Z","v":863136,"vw":105.273142},{"c":103.49,"h":106.29,"l":103.0771,"n":15560,"o":105.49,"t":"2025-01-10T05:00:00Z","v":817105,"vw":104.064692},{"c":105.25,"h":105.435,"l":103.1,"n":16064,"o":103.21,"t":"2025-01-13T05:00:00Z","v":1100965,"vw":104.815551},{"c":108.32,"h":109.1,"l":105.3,"n":15720,"o":105.3,"t":"2025-01-14T05:00:00Z","v":878847,"vw":107.825231},{"c":108.87,"h":110.29,"l":108.69,"n":17270,"o":109.49,"t":"2025-01-15T05:00:00Z","v":929226,"vw":109.194469},{"c":112.27,"h":112.73,"l":108.57,"n":18127,"o":108.59,"t":"2025-01-16T05:00:00Z","v":940574,"vw":111.378236},{"c":112.48,"h":112.86,"l":111.28,"n":15176,"o":111.44,"t":"2025-01-17T05:00:00Z","v":707207,"vw":112.472677},{"c":113.75,"h":114.28,"l":112.64,"n":14603,"o":113.04,"t":"2025-01-21T05:00:00Z","v":691068,"vw":113.633024},{"c":111.2,"h":114.5,"l":110.9,"n":17726,"o":114.31,"t":"2025-01-22T05:00:00Z","v":836158,"vw":111.683161},{"c":111.35,"h":112.35,"l":110.85,"n":16618,"o":112.06,"t":"2025-01-23T05:00:00Z","v":891827,"vw":111.583325},{"c":111.41,"h":111.73,"l":110.63,"n":12263,"o":110.92,"t":"2025-01-24T05:00:00Z","v":676843,"vw":111.210724},{"c":97.52,"h":108.55,"l":96.88,"n":36025,"o":108.5,"t":"2025-01-27T05:00:00Z","v":2225709,"vw":99.537188},{"c":99,"h":99.55,"l":95.45,"n":26797,"o":98.25,"t":"2025-01-28T05:00:00Z","v":1621675,"vw":98.002767},{"c":100.56,"h":102.04,"l":98.975,"n":23272,"o":99.46,"t":"2025-01-29T05:00:00Z","v":1174228,"vw":100.369419},{"c":102.61,"h":103.25,"l":101.1676,"n":23307,"o":102.5,"t":"2025-01-30T05:00:00Z","v":954088,"vw":102.500569},{"c":101.08,"h":102.91,"l":100.81,"n":22112,"o":102.81,"t":"2025-01-31T05:00:00Z","v":1639544,"vw":101.357333},{"c":101.65,"h":102.42,"l":99.12,"n":17264,"o":99.65,"t":"2025-02-03T05:00:00Z","v":906480,"vw":101.616732},{"c":101.32,"h":102.01,"l":100.01,"n":18146,"o":101.05,"t":"2025-02-04T05:00:00Z","v":686059,"vw":101.051923},{"c":103.23,"h":104.2,"l":101.72,"n":18383,"o":101.87,"t":"2025-02-05T05:00:00Z","v":757592,"vw":103.266611},{"c":101.26,"h":103.65,"l":100.52,"n":15804,"o":103.2,"t":"2025-02-06T05:00:00Z","v":743004,"vw":101.449203},{"c":101.8,"h":102.38,"l":100.44,"n":14780,"o":101.69,"t":"2025-02-07T05:00:00Z","v":589876,"vw":101.59674},{"c":101.58,"h":103.41,"l":101.02,"n":14093,"o":102.07,"t":"2025-02-10T05:00:00Z","v":666847,"vw":102.209711},{"c":99.95,"h":101.32,"l":97.0147,"n":15823,"o":101.32,"t":"2025-02-11T05:00:00Z","v":787661,"vw":99.749986},{"c":98.75,"h":100.47,"l":98.1,"n":13048,"o":98.52,"t":"2025-02-12T05:00:00Z","v":618839,"vw":98.954756},{"c":101.46,"h":101.54,"l":98.22,"n":16023,"o":98.64,"t":"2025-02-13T05:00:00Z","v":755429,"vw":100.235252},{"c":100.16,"h":101.87,"l":99.74,"n":11912,"o":101.46,"t":"2025-02-14T05:00:00Z","v":635530,"vw":100.668493},{"c":101.51,"h":102.23,"l":100.04,"n":14526,"o":100.48,"t":"2025-02-18T05:00:00Z","v":714448,"vw":101.554346},{"c":101.92,"h":103.08,"l":101.1239,"n":11388,"o":101.53,"t":"2025-02-19T05:00:00Z","v":567768,"vw":102.002841},{"c":100.01,"h":101.585,"l":98.83,"n":18071,"o":101.27,"t":"2025-02-20T05:00:00Z","v":1058541,"vw":99.874243},{"c":98.52,"h":100.79,"l":97.56,"n":17603,"o":100.29,"t":"2025-02-21T05:00:00Z","v":1017189,"vw":98.65473},{"c":96.99,"h":99.22,"l":94.985,"n":22571,"o":98.71,"t":"2025-02-24T05:00:00Z","v":1285409,"vw":97.020677},{"c":95.8,"h":96.8,"l":92.5,"n":25422,"o":96.06,"t":"2025-02-25T05:00:00Z","v":1449115,"vw":94.553036},{"c":94.91,"h":97.495,"l":93.23,"n":32649,"o":96.93,"t":"2025-02-26T05:00:00Z","v":2810439,"vw":94.91548},{"c":92.93,"h":94.69,"l":91.8,"n":27164,"o":93.77,"t":"2025-02-27T05:00:00Z","v":1774035,"vw":93.464337},{"c":96.09,"h":96.26,"l":92.68,"n":27825,"o":93.04,"t":"2025-02-28T05:00:00Z","v":2059740,"vw":95.282843},{"c":94.59,"h":97.78,"l":93.39,"n":23676,"o":96.54,"t":"2025-03-03T05:00:00Z","v":1324396,"vw":94.998399},{"c":93.24,"h":95.255,"l":91.38,"n":25235,"o":93.74,"t":"2025-03-04T05:00:00Z","v":1459015,"vw":93.418861},{"c":93.62,"h":94.07,"l":91.49,"n":20384,"o":92.79,"t":"2025-03-05T05:00:00Z","v":1288113,"vw":93.147375},{"c":89.65,"h":92.86,"l":89.3,"n":18700,"o":92.86,"t":"2025-03-06T05:00:00Z","v":1094883,"vw":90.226452},{"c":88.13,"h":90.39,"l":86.01,"n":34435,"o":90,"t":"2025-03-07T05:00:00Z","v":2423336,"vw":87.666223},{"c":86.95,"h":88.13,"l":85.49,"n":31521,"o":88.13,"t":"2025-03-10T04:00:00Z","v":2052097,"vw":86.773681},{"c":89.9,"h":91.02,"l":86.79,"n":23833,"o":86.79,"t":"2025-03-11T04:00:00Z","v":1585282,"vw":89.740651},{"c":93.43,"h":95.05,"l":91.4,"n":24419,"o":91.98,"t":"2025-03-12T04:00:00Z","v":1520398,"vw":93.386992},{"c":93.33,"h":94.01,"l":92.155,"n":18133,"o":93.59,"t":"2025-03-13T04:00:00Z","v":953685,"vw":93.046608},{"c":95.79,"h":96.18,"l":93.2063,"n":19239,"o":94.42,"t":"2025-03-14T04:00:00Z","v":1162949,"vw":95.513403},{"c":96.79,"h":97.61,"l":94.41,"n":17228,"o":94.72,"t":"2025-03-17T04:00:00Z","v":799011,"vw":96.76042},{"c":96.08,"h":97.2099,"l":95.64,"n":20121,"o":96.69,"t":"2025-03-18T04:00:00Z","v":851917,"vw":96.195275},{"c":98.71,"h":99.21,"l":96.5,"n":18790,"o":96.98,"t":"2025-03-19T04:00:00Z","v":1100823,"vw":98.313325},{"c":99.25,"h":99.72,"l":98.03,"n":18405,"o":98.49,"t":"2025-03-20T04:00:00Z","v":1288781,"vw":99.091308},{"c":96.98,"h":99.1,"l":96.6,"n":23198,"o":98.92,"t":"2025-03-21T04:00:00Z","v":4928774,"vw":97.115437},{"c":101,"h":101.34,"l":97.52,"n":26211,"o":97.88,"t":"2025-03-24T04:00:00Z","v":1395010,"vw":100.383373},{"c":100.52,"h":102.12,"l":100.355,"n":16454,"o":100.93,"t":"2025-03-25T04:00:00Z","v":997473,"vw":100.721118},{"c":98.26,"h":101.3,"l":97.71,"n":20940,"o":101.3,"t":"2025-03-26T04:00:00Z","v":1314652,"vw":98.756423},{"c":96.98,"h":98.62,"l":96.72,"n":15886,"o":98.33,"t":"2025-03-27T04:00:00Z","v":833169,"vw":97.222684},{"c":96.76,"h":97.67,"l":96.02,"n":18900,"o":96.98,"t":"2025-03-28T04:00:00Z","v":1143944,"vw":96.619753},{"c":96.48,"h":96.96,"l":94.905,"n":21172,"o":95.71,"t":"2025-03-31T04:00:00Z","v":1429275,"vw":96.150995},{"c":98.08,"h":98.09,"l":94.82,"n":17928,"o":95.64,"t":"2025-04-01T04:00:00Z","v":1091308,"vw":97.253549},{"c":99.5,"h":99.64,"l":96.15,"n":16735,"o":96.92,"t":"2025-04-02T04:00:00Z","v":892298,"vw":99.047948},{"c":94.61,"h":97.77,"l":94.3,"n":21356,"o":94.96,"t":"2025-04-03T04:00:00Z","v":1146761,"vw":95.4273},{"c":87.23,"h":94.16,"l":84.21,"n":44255,"o":94.16,"t":"2025-04-04T04:00:00Z","v":2576287,"vw":87.140664},{"c":88.63,"h":94.03,"l":83.3,"n":34418,"o":84,"t":"2025-04-07T04:00:00Z","v":1917372,"vw":88.704905},{"c":88.73,"h":93.1226,"l":87.2075,"n":27728,"o":92.86,"t":"2025-04-08T04:00:00Z","v":1497600,"vw":89.2889},{"c":93.05,"h":94.7475,"l":84.445,"n":24354,"o":87.76,"t":"2025-04-09T04:00:00Z","v":1406870,"vw":91.083569},{"c":90.05,"h":92.36,"l":87.64,"n":19527,"o":90.49,"t":"2025-04-10T04:00:00Z","v":874162,"vw":90.095076},{"c":92.78,"h":93.31,"l":88.7842,"n":19618,"o":90.08,"t":"2025-04-11T04:00:00Z","v":1030745,"vw":91.886878},{"c":94.32,"h":94.945,"l":93.38,"n":15754,"o":94.92,"t":"2025-04-14T04:00:00Z","v":820618,"vw":94.273495},{"c":95.58,"h":96.73,"l":94.715,"n":14904,"o":94.85,"t":"2025-04-15T04:00:00Z","v":859919,"vw":95.820202},{"c":95.56,"h":96.69,"l":94.74,"n":18496,"o":95.33,"t":"2025-04-16T04:00:00Z","v":943010,"vw":95.566849},{"c":96.95,"h":98.4,"l":95.83,"n":16206,"o":95.98,"t":"2025-04-17T04:00:00Z","v":887944,"vw":97.35246},{"c":92.92,"h":96.5,"l":91.33,"n":18478,"o":96.36,"t":"2025-04-21T04:00:00Z","v":795578,"vw":93.069898},{"c":95.6,"h":96.12,"l":94.3819,"n":14540,"o":94.66,"t":"2025-04-22T04:00:00Z","v":749647,"vw":95.312082},{"c":96.92,"h":98.62,"l":95.38,"n":15696,"o":97.37,"t":"2025-04-23T04:00:00Z","v":821684,"vw":97.056416},{"c":98.91,"h":99.52,"l":97.14,"n":13880,"o":97.57,"t":"2025-04-24T04:00:00Z","v":719512,"vw":98.829032},{"c":98.71,"h":99.1318,"l":97.35,"n":11527,"o":98.38,"t":"2025-04-25T04:00:00Z","v":505686,"vw":98.475944},{"c":98.74,"h":99.14,"l":96.66,"n":17769,"o":98.49,"t":"2025-04-28T04:00:00Z","v":968239,"vw":98.430032},{"c":98.53,"h":99.24,"l":96.905,"n":21412,"o":97.08,"t":"2025-04-29T04:00:00Z","v":1174492,"vw":98.447779},{"c":97.2,"h":98.285,"l":94.1502,"n":27223,"o":97.73,"t":"2025-04-30T04:00:00Z","v":1742408,"vw":96.647011},{"c":97.8,"h":100.89,"l":96.42,"n":25984,"o":96.42,"t":"2025-05-01T04:00:00Z","v":1723775,"vw":98.694265},{"c":100.73,"h":101.125,"l":98.95,"n":18654,"o":99.4,"t":"2025-05-02T04:00:00Z","v":957872,"vw":100.529143},{"c":101.6,"h":101.7,"l":99.1,"n":18509,"o":99.94,"t":"2025-05-05T04:00:00Z","v":1203648,"vw":101.302854},{"c":100.44,"h":101.52,"l":99.13,"n":18729,"o":101.52,"t":"2025-05-06T04:00:00Z","v":1144891,"vw":100.36961},{"c":101.38,"h":102.235,"l":100.03,"n":20184,"o":100.7,"t":"2025-05-07T04:00:00Z","v":1201769,"vw":101.373476},{"c":100.1,"h":102.958,"l":99.51,"n":18233,"o":102.48,"t":"2025-05-08T04:00:00Z","v":1159712,"vw":100.381508},{"c":101.24,"h":101.75,"l":99.88,"n":12758,"o":101.29,"t":"2025-05-09T04:00:00Z","v":628767,"vw":101.207022},{"c":100.17,"h":102.81,"l":99.13,"n":16953,"o":102.81,"t":"2025-05-12T04:00:00Z","v":902301,"vw":100.303887},{"c":102.42,"h":102.87,"l":100.56,"n":18795,"o":101.02,"t":"2025-05-13T04:00:00Z","v":940417,"vw":102.313735},{"c":102.62,"h":103.12,"l":101.06,"n":14566,"o":102.35,"t":"2025-05-14T04:00:00Z","v":736962,"vw":102.414093},{"c":103.53,"h":103.84,"l":102.07,"n":10791,"o":102.46,"t":"2025-05-15T04:00:00Z","v":509464,"vw":103.25403},{"c":103.97,"h":104.29,"l":102.91,"n":11595,"o":103.97,"t":"2025-05-16T04:00:00Z","v":569298,"vw":103.898835},{"c":103.64,"h":103.73,"l":102.12,"n":9860,"o":102.12,"t":"2025-05-19T04:00:00Z","v":444508,"vw":103.391906},{"c":104.55,"h":106.84,"l":103.79,"n":17921,"o":103.79,"t":"2025-05-20T04:00:00Z","v":902032,"vw":104.695618},{"c":102.47,"h":104.06,"l":102.31,"n":14355,"o":104.06,"t":"2025-05-21T04:00:00Z","v":686389,"vw":102.800681},{"c":102.09,"h":102.96,"l":101,"n":12488,"o":102.3,"t":"2025-05-22T04:00:00Z","v":676967,"vw":102.311931},{"c":104.07,"h":104.49,"l":101.69,"n":14934,"o":101.69,"t":"2025-05-23T04:00:00Z","v":633014,"vw":103.724129},{"c":105.63,"h":106,"l":104.03,"n":15304,"o":105.11,"t":"2025-05-27T04:00:00Z","v":743573,"vw":105.614754},{"c":104.89,"h":106.5,"l":104.62,"n":15553,"o":106,"t":"2025-05-28T04:00:00Z","v":736573,"vw":105.104595},{"c":103.92,"h":104.68,"l":102.7,"n":14773,"o":104.68,"t":"2025-05-29T04:00:00Z","v":842954,"vw":103.883692},{"c":104.74,"h":105.46,"l":103.06,"n":16445,"o":104,"t":"2025-05-30T04:00:00Z","v":1333637,"vw":104.659951},{"c":106.7,"h":106.815,"l":103.91,"n":13064,"o":105.865,"t":"2025-06-02T04:00:00Z","v":648922,"vw":106.35418},{"c":107.21,"h":108.03,"l":106.4,"n":16019,"o":107.3,"t":"2025-06-03T04:00:00Z","v":868395,"vw":107.285675},{"c":106.56,"h":108.2,"l":106.08,"n":16257,"o":107.36,"t":"2025-06-04T04:00:00Z","v":813182,"vw":107.19429},{"c":108.16,"h":108.47,"l":106.47,"n":12609,"o":107.26,"t":"2025-06-05T04:00:00Z","v":574131,"vw":107.906636},{"c":108.07,"h":108.98,"l":107.19,"n":14852,"o":108.34,"t":"2025-06-06T04:00:00Z","v":752640,"vw":107.959257},{"c":105.74,"h":108.02,"l":104.93,"n":17348,"o":107.76,"t":"2025-06-09T04:00:00Z","v":968899,"vw":106.136481},{"c":104.43,"h":106.51,"l":103.2,"n":15740,"o":105.83,"t":"2025-06-10T04:00:00Z","v":694581,"vw":104.425334},{"c":105.51,"h":105.97,"l":104.14,"n":13125,"o":105.13,"t":"2025-06-11T04:00:00Z","v":595685,"vw":105.355332},{"c":106.24,"h":106.41,"l":104.85,"n":12773,"o":105.725,"t":"2025-06-12T04:00:00Z","v":529560,"vw":105.788892},{"c":106.31,"h":107.235,"l":104.69,"n":14087,"o":106.58,"t":"2025-06-13T04:00:00Z","v":620635,"vw":106.272922},{"c":105,"h":107.185,"l":104.79,"n":15632,"o":105.78,"t":"2025-06-16T04:00:00Z","v":906589,"vw":105.276105},{"c":104.16,"h":105.64,"l":103.67,"n":15148,"o":105.64,"t":"2025-06-17T04:00:00Z","v":842567,"vw":104.20352},{"c":105.25,"h":105.55,"l":103.435,"n":15728,"o":104.57,"t":"2025-06-18T04:00:00Z","v":804307,"vw":105.003715},{"c":106.3,"h":106.495,"l":105.25,"n":12014,"o":105.88,"t":"2025-06-20T04:00:00Z","v":1084458,"vw":106.225423},{"c":106.17,"h":107.8,"l":105.19,"n":16627,"o":106.75,"t":"2025-06-23T04:00:00Z","v":750521,"vw":106.109144},{"c":107.38,"h":107.7,"l":105.46,"n":11728,"o":105.54,"t":"2025-06-24T04:00:00Z","v":746102,"vw":107.088836},{"c":106.81,"h":107.86,"l":105.41,"n":17172,"o":107.29,"t":"2025-06-25T04:00:00Z","v":1276281,"vw":106.802596},{"c":109.87,"h":110.04,"l":106.885,"n":20049,"o":107.13,"t":"2025-06-26T04:00:00Z","v":1394335,"vw":109.169471},{"c":108.87,"h":109.87,"l":108.64,"n":19773,"o":109.87,"t":"2025-06-27T04:00:00Z","v":1346676,"vw":109.096298},{"c":109.91,"h":111.11,"l":108.4757,"n":15632,"o":109,"t":"2025-06-30T04:00:00Z","v":939432,"vw":110.015283},{"c":104.95,"h":109.9,"l":104.19,"n":23313,"o":109.9,"t":"2025-07-01T04:00:00Z","v":1483161,"vw":105.950987},{"c":105.77,"h":106.2,"l":103.425,"n":19707,"o":105.01,"t":"2025-07-02T04:00:00Z","v":1119969,"vw":105.44369},{"c":105.94,"h":106.5,"l":104.7,"n":10865,"o":106.33,"t":"2025-07-03T04:00:00Z","v":451802,"vw":105.767786},{"c":104.8,"h":106.2482,"l":104.01,"n":14086,"o":105.59,"t":"2025-07-07T04:00:00Z","v":563424,"vw":104.726848},{"c":102.8,"h":104.5,"l":100.7,"n":20556,"o":104.36,"t":"2025-07-08T04:00:00Z","v":1334224,"vw":102.848568},{"c":102.11,"h":103.52,"l":101.335,"n":17139,"o":103.52,"t":"2025-07-09T04:00:00Z","v":852289,"vw":102.374009},{"c":102.66,"h":102.87,"l":99.94,"n":24029,"o":101.6,"t":"2025-07-10T04:00:00Z","v":1343464,"vw":101.956825},{"c":103.35,"h":103.84,"l":102.265,"n":12607,"o":102.7,"t":"2025-07-11T04:00:00Z","v":574236,"vw":103.388813},{"c":105.12,"h":105.33,"l":103.17,"n":14511,"o":103.54,"t":"2025-07-14T04:00:00Z","v":604616,"vw":104.848288},{"c":103.17,"h":105.01,"l":102.5,"n":15615,"o":105.01,"t":"2025-07-15T04:00:00Z","v":779988,"vw":103.395464},{"c":103.25,"h":104.13,"l":102.42,"n":14378,"o":103.16,"t":"2025-07-16T04:00:00Z","v":905336,"vw":103.334003},{"c":102.41,"h":103.04,"l":101.05,"n":12923,"o":101.51,"t":"2025-07-17T04:00:00Z","v":689965,"vw":102.396013},{"c":104.34,"h":105.04,"l":102.5,"n":13238,"o":103.16,"t":"2025-07-18T04:00:00Z","v":716450,"vw":104.294431},{"c":99.83,"h":104.205,"l":99.53,"n":19295,"o":103.58,"t":"2025-07-21T04:00:00Z","v":786029,"vw":100.295003},{"c":99.45,"h":100.96,"l":98.6,"n":15933,"o":100.09,"t":"2025-07-22T04:00:00Z","v":1005784,"vw":99.513628},{"c":99.17,"h":100.13,"l":98.06,"n":13114,"o":99.41,"t":"2025-07-23T04:00:00Z","v":587577,"vw":99.059427},{"c":100.71,"h":101.12,"l":98.89,"n":13467,"o":99.28,"t":"2025-07-24T04:00:00Z","v":710868,"vw":100.539199},{"c":100.16,"h":101.43,"l":99.89,"n":12085,"o":100.91,"t":"2025-07-25T04:00:00Z","v":541856,"vw":100.243795},{"c":99.32,"h":100.985,"l":98.63,"n":9927,"o":100.82,"t":"2025-07-28T04:00:00Z","v":440003,"vw":99.296947},{"c":100.73,"h":101.0684,"l":99.745,"n":13772,"o":100.26,"t":"2025-07-29T04:00:00Z","v":710014,"vw":100.556905},{"c":101.41,"h":102,"l":100.455,"n":13366,"o":100.65,"t":"2025-07-30T04:00:00Z","v":613572,"vw":101.130583},{"c":102.73,"h":103.7,"l":99.81,"n":18977,"o":99.91,"t":"2025-07-31T04:00:00Z","v":1095935,"vw":102.45418},{"c":105.61,"h":107.58,"l":101.845,"n":22745,"o":102.19,"t":"2025-08-01T04:00:00Z","v":1275524,"vw":105.326552},{"c":105.79,"h":107.08,"l":105.64,"n":15250,"o":105.88,"t":"2025-08-04T04:00:00Z","v":698063,"vw":106.137585},{"c":103.42,"h":105.79,"l":101.43,"n":18994,"o":105.47,"t":"2025-08-05T04:00:00Z","v":1056930,"vw":103.337975},{"c":104.33,"h":105.29,"l":101.26,"n":24509,"o":103.17,"t":"2025-08-06T04:00:00Z","v":1311508,"vw":104.090225},{"c":104.21,"h":105.35,"l":104.005,"n":13892,"o":104.53,"t":"2025-08-07T04:00:00Z","v":575614,"vw":104.447676},{"c":104.58,"h":105.74,"l":103.86,"n":14804,"o":104.86,"t":"2025-08-08T04:00:00Z","v":572178,"vw":104.49693},{"c":104.3,"h":105.58,"l":104.05,"n":13348,"o":104.56,"t":"2025-08-11T04:00:00Z","v":565566,"vw":104.811846},{"c":103.37,"h":104.55,"l":101.88,"n":13624,"o":104.32,"t":"2025-08-12T04:00:00Z","v":660764,"vw":103.232549},{"c":103.8,"h":104.48,"l":101.63,"n":10805,"o":104,"t":"2025-08-13T04:00:00Z","v":530054,"vw":103.341035},{"c":103.75,"h":106.095,"l":103.33,"n":14002,"o":104,"t":"2025-08-14T04:00:00Z","v":765038,"vw":104.323463},{"c":103.41,"h":104.485,"l":103.07,"n":11464,"o":103.94,"t":"2025-08-15T04:00:00Z","v":495450,"vw":103.51087},{"c":101.95,"h":103.32,"l":101.39,"n":12814,"o":102.77,"t":"2025-08-18T04:00:00Z","v":664676,"vw":102.091457},{"c":101.99,"h":101.99,"l":100.935,"n":11170,"o":101.49,"t":"2025-08-19T04:00:00Z","v":619490,"vw":101.700824},{"c":102.55,"h":102.925,"l":100.98,"n":14058,"o":102.34,"t":"2025-08-20T04:00:00Z","v":602045,"vw":102.124121},{"c":103.24,"h":104.11,"l":102.49,"n":9805,"o":102.57,"t":"2025-08-21T04:00:00Z","v":516198,"vw":103.305241},{"c":101.66,"h":103.805,"l":101.32,"n":12286,"o":103.74,"t":"2025-08-22T04:00:00Z","v":520918,"vw":101.925991},{"c":100.82,"h":102.2933,"l":100.743,"n":12204,"o":101.15,"t":"2025-08-25T04:00:00Z","v":455552,"vw":101.080367},{"c":102.12,"h":102.4,"l":100.48,"n":19822,"o":101.58,"t":"2025-08-26T04:00:00Z","v":986235,"vw":101.689864},{"c":101.81,"h":102.78,"l":101.09,"n":12442,"o":101.09,"t":"2025-08-27T04:00:00Z","v":758624,"vw":102.047103},{"c":104.14,"h":104.335,"l":100.7316,"n":14564,"o":101.57,"t":"2025-08-28T04:00:00Z","v":952064,"vw":103.688293},{"c":104.18,"h":104.69,"l":103.235,"n":16603,"o":103.63,"t":"2025-08-29T04:00:00Z","v":1065829,"vw":104.13104},{"c":103.64,"h":104.25,"l":101.72,"n":14426,"o":103.22,"t":"2025-09-02T04:00:00Z","v":708885,"vw":103.468008},{"c":104.56,"h":105.2,"l":103.13,"n":15791,"o":104,"t":"2025-09-03T04:00:00Z","v":727362,"vw":104.459241},{"c":105.3,"h":105.85,"l":104.14,"n":14040,"o":105,"t":"2025-09-04T04:00:00Z","v":707079,"vw":105.102969},{"c":105.27,"h":105.38,"l":102.43,"n":15549,"o":105.06,"t":"2025-09-05T04:00:00Z","v":679884,"vw":104.441489},{"c":104.53,"h":105.78,"l":103.44,"n":16981,"o":104.32,"t":"2025-09-08T04:00:00Z","v":750940,"vw":104.499973},{"c":105.04,"h":105.85,"l":104.42,"n":12887,"o":104.55,"t":"2025-09-09T04:00:00Z","v":480236,"vw":105.185947},{"c":107.07,"h":107.665,"l":105.25,"n":14372,"o":105.25,"t":"2025-09-10T04:00:00Z","v":593069,"vw":106.782684},{"c":107.34,"h":107.34,"l":106.06,"n":11997,"o":106.92,"t":"2025-09-11T04:00:00Z","v":582006,"vw":107.069834},{"c":107.32,"h":107.97,"l":106.735,"n":11507,"o":107.58,"t":"2025-09-12T04:00:00Z","v":474329,"vw":107.361199},{"c":106.24,"h":106.66,"l":105.66,"n":14306,"o":106.52,"t":"2025-09-15T04:00:00Z","v":636505,"vw":106.277409},{"c":104.7,"h":106.465,"l":104.255,"n":16800,"o":106.26,"t":"2025-09-16T04:00:00Z","v":657878,"vw":104.849038},{"c":107.42,"h":107.59,"l":104.89,"n":15656,"o":104.98,"t":"2025-09-17T04:00:00Z","v":798720,"vw":106.653781},{"c":107.7,"h":108.85,"l":106.73,"n":17278,"o":107.27,"t":"2025-09-18T04:00:00Z","v":883882,"vw":107.919665},{"c":107.39,"h":108.17,"l":105.92,"n":17589,"o":107.59,"t":"2025-09-19T04:00:00Z","v":2410082,"vw":107.288476},{"c":107.82,"h":108.27,"l":106.32,"n":18360,"o":107.07,"t":"2025-09-22T04:00:00Z","v":998901,"vw":107.664801},{"c":110.46,"h":111.14,"l":107.7,"n":17498,"o":108.18,"t":"2025-09-23T04:00:00Z","v":915527,"vw":110.269738},{"c":110.52,"h":112.24,"l":110.33,"n":16452,"o":111.05,"t":"2025-09-24T04:00:00Z","v":732778,"vw":111.108447},{"c":111.15,"h":111.265,"l":109.855,"n":13266,"o":110.86,"t":"2025-09-25T04:00:00Z","v":890895,"vw":110.93208},{"c":113.27,"h":114.105,"l":111.285,"n":21191,"o":111.51,"t":"2025-09-26T04:00:00Z","v":1082276,"vw":113.349115},{"c":113.05,"h":113.51,"l":111.76,"n":15821,"o":112.93,"t":"2025-09-29T04:00:00Z","v":826610,"vw":112.567695},{"c":113.06,"h":113.45,"l":111.9866,"n":16676,"o":112.69,"t":"2025-09-30T04:00:00Z","v":903879,"vw":112.968428},{"c":114.04,"h":114.58,"l":112.05,"n":17954,"o":112.63,"t":"2025-10-01T04:00:00Z","v":859009,"vw":114.024559},{"c":113.36,"h":115.35,"l":112.81,"n":18261,"o":114.12,"t":"2025-10-02T04:00:00Z","v":826022,"vw":113.682966},{"c":114.49,"h":115.26,"l":113.19,"n":17930,"o":114.39,"t":"2025-10-03T04:00:00Z","v":870194,"vw":114.635225},{"c":114.48,"h":115.8,"l":114.31,"n":14914,"o":115.15,"t":"2025-10-06T04:00:00Z","v":623060,"vw":114.739663},{"c":114.01,"h":114.94,"l":112.9324,"n":14200,"o":114.46,"t":"2025-10-07T04:00:00Z","v":687529,"vw":113.835987},{"c":114.75,"h":114.98,"l":112.895,"n":12116,"o":114.59,"t":"2025-10-08T04:00:00Z","v":582585,"vw":114.419442},{"c":111.16,"h":115.43,"l":111.06,"n":16384,"o":114.75,"t":"2025-10-09T04:00:00Z","v":721435,"vw":111.780457},{"c":109.5,"h":112.67,"l":109.34,"n":14670,"o":111.76,"t":"2025-10-10T04:00:00Z","v":674335,"vw":110.61339},{"c":109.91,"h":110.94,"l":109.54,"n":13601,"o":110.11,"t":"2025-10-13T04:00:00Z","v":637550,"vw":110.034892},{"c":109.97,"h":110.68,"l":108.295,"n":17804,"o":109.72,"t":"2025-10-14T04:00:00Z","v":1094436,"vw":109.857985},{"c":111.83,"h":112.92,"l":110.65,"n":15676,"o":110.84,"t":"2025-10-15T04:00:00Z","v":923380,"vw":111.833955},{"c":109.61,"h":112.03,"l":108.29,"n":16306,"o":111.66,"t":"2025-10-16T04:00:00Z","v":761356,"vw":109.76087},{"c":108.99,"h":110.615,"l":108.06,"n":13705,"o":109.42,"t":"2025-10-17T04:00:00Z","v":613741,"vw":109.003617},{"c":109.97,"h":110.98,"l":108.96,"n":16864,"o":110.02,"t":"2025-10-20T04:00:00Z","v":898212,"vw":109.844423},{"c":108.53,"h":111.23,"l":108.52,"n":11704,"o":110.38,"t":"2025-10-21T04:00:00Z","v":522438,"vw":108.874076},{"c":108.4,"h":109.725,"l":106.89,"n":18329,"o":109.02,"t":"2025-10-22T04:00:00Z","v":857502,"vw":108.164784},{"c":105.98,"h":110,"l":105.8,"n":27223,"o":110,"t":"2025-10-23T04:00:00Z","v":1958502,"vw":106.728615},{"c":105.61,"h":106.93,"l":104.99,"n":18862,"o":106.93,"t":"2025-10-24T04:00:00Z","v":933865,"vw":105.618533},{"c":106.54,"h":107.54,"l":105.235,"n":19579,"o":105.97,"t":"2025-10-27T04:00:00Z","v":924044,"vw":106.631999},{"c":106.42,"h":107.05,"l":105.3401,"n":16777,"o":106.36,"t":"2025-10-28T04:00:00Z","v":747776,"vw":106.396066},{"c":106.41,"h":107.25,"l":105.65,"n":18452,"o":106.58,"t":"2025-10-29T04:00:00Z","v":896007,"vw":106.400491},{"c":109.68,"h":111.945,"l":106,"n":20659,"o":108.27,"t":"2025-10-30T04:00:00Z","v":1080358,"vw":110.226897},{"c":109.49,"h":110.79,"l":108.89,"n":17480,"o":110,"t":"2025-10-31T04:00:00Z","v":833789,"vw":109.652938},{"c":112.28,"h":112.425,"l":108.13,"n":21052,"o":110.39,"t":"2025-11-03T05:00:00Z","v":1072940,"vw":111.50951},{"c":110.19,"h":111.62,"l":109.125,"n":22028,"o":110.66,"t":"2025-11-04T05:00:00Z","v":1263378,"vw":110.33129},{"c":110.55,"h":111.62,"l":109.12,"n":11208,"o":110.11,"t":"2025-11-05T05:00:00Z","v":554963,"vw":110.600905},{"c":111.63,"h":112.5,"l":110.62,"n":10619,"o":111,"t":"2025-11-06T05:00:00Z","v":398967,"vw":111.659947},{"c":114,"h":114.01,"l":111.005,"n":15252,"o":111.41,"t":"2025-11-07T05:00:00Z","v":595818,"vw":113.163478},{"c":114.82,"h":115.58,"l":113.12,"n":12967,"o":114.74,"t":"2025-11-10T05:00:00Z","v":608458,"vw":114.849113},{"c":114.59,"h":115.04,"l":113.92,"n":11290,"o":114.79,"t":"2025-11-11T05:00:00Z","v":460254,"vw":114.516052},{"c":115.31,"h":115.78,"l":114.33,"n":11908,"o":114.33,"t":"2025-11-12T05:00:00Z","v":466134,"vw":115.322751},{"c":113.3,"h":116.47,"l":112.705,"n":15501,"o":115.31,"t":"2025-11-13T05:00:00Z","v":751512,"vw":113.694153},{"c":115.94,"h":116.49,"l":111.5456,"n":17056,"o":112.66,"t":"2025-11-14T05:00:00Z","v":845188,"vw":115.643627},{"c":114.86,"h":117.12,"l":114.22,"n":12845,"o":116.23,"t":"2025-11-17T05:00:00Z","v":634730,"vw":115.112001},{"c":113.6,"h":115.34,"l":113.56,"n":15538,"o":113.86,"t":"2025-11-18T05:00:00Z","v":819154,"vw":114.121179},{"c":115.18,"h":115.5,"l":112.555,"n":14337,"o":113.75,"t":"2025-11-19T05:00:00Z","v":622111,"vw":114.889823},{"c":116.35,"h":118.81,"l":114.84,"n":28003,"o":116.11,"t":"2025-11-20T05:00:00Z","v":1722562,"vw":116.877937},{"c":116.89,"h":117.68,"l":114.615,"n":16318,"o":116.52,"t":"2025-11-21T05:00:00Z","v":758078,"vw":116.722068},{"c":116.16,"h":117.1,"l":115.19,"n":20673,"o":116.4,"t":"2025-11-24T05:00:00Z","v":1140735,"vw":115.945171},{"c":117.31,"h":117.88,"l":115.3,"n":16337,"o":115.81,"t":"2025-11-25T05:00:00Z","v":873436,"vw":117.221642},{"c":119.4,"h":120.65,"l":116.84,"n":18807,"o":117.99,"t":"2025-11-26T05:00:00Z","v":1062885,"vw":119.751737},{"c":121.46,"h":121.82,"l":120.17,"n":7744,"o":120.17,"t":"2025-11-28T05:00:00Z","v":375310,"vw":121.305555},{"c":121.17,"h":121.545,"l":119.76,"n":13605,"o":120.82,"t":"2025-12-01T05:00:00Z","v":630698,"vw":121.091137},{"c":118.99,"h":121.61,"l":118.67,"n":12322,"o":121.61,"t":"2025-12-02T05:00:00Z","v":537335,"vw":119.403551},{"c":119.99,"h":120.81,"l":118.49,"n":13126,"o":118.95,"t":"2025-12-03T05:00:00Z","v":657127,"vw":119.98007},{"c":121.53,"h":121.59,"l":119.29,"n":18023,"o":119.29,"t":"2025-12-04T05:00:00Z","v":699354,"vw":121.20297},{"c":121.56,"h":122.7,"l":121.2,"n":19805,"o":121.63,"t":"2025-12-05T05:00:00Z","v":835475,"vw":121.744249},{"c":120.43,"h":121.21,"l":118.7,"n":13729,"o":120.85,"t":"2025-12-08T05:00:00Z","v":578251,"vw":120.511203},{"c":119.32,"h":122.02,"l":119.28,"n":16707,"o":120.55,"t":"2025-12-09T05:00:00Z","v":680191,"vw":119.973387},{"c":117.75,"h":119.52,"l":116.915,"n":19049,"o":119.52,"t":"2025-12-10T05:00:00Z","v":999719,"vw":117.737814},{"c":119.52,"h":119.7,"l":117,"n":16955,"o":118.53,"t":"2025-12-11T05:00:00Z","v":780552,"vw":119.029662},{"c":121,"h":121.245,"l":118.689,"n":22966,"o":119.64,"t":"2025-12-12T05:00:00Z","v":1381637,"vw":120.523316},{"c":120.06,"h":120.11,"l":118.3,"n":20499,"o":119.27,"t":"2025-12-15T05:00:00Z","v":1000776,"vw":119.480063},{"c":118.42,"h":120.05,"l":118.225,"n":19918,"o":119.81,"t":"2025-12-16T05:00:00Z","v":922255,"vw":118.671883},{"c":118.63,"h":119.54,"l":117.32,"n":18118,"o":118.81,"t":"2025-12-17T05:00:00Z","v":897019,"vw":118.593491},{"c":117.66,"h":119.84,"l":117.51,"n":17972,"o":119.08,"t":"2025-12-18T05:00:00Z","v":836324,"vw":118.13739},{"c":118.02,"h":118.945,"l":117.03,"n":14550,"o":117.68,"t":"2025-12-19T05:00:00Z","v":1600252,"vw":118.066211},{"c":119.52,"h":119.925,"l":118.48,"n":11717,"o":118.51,"t":"2025-12-22T05:00:00Z","v":503745,"vw":119.312698},{"c":121.56,"h":121.595,"l":119.26,"n":11111,"o":119.89,"t":"2025-12-23T05:00:00Z","v":429636,"vw":121.245458},{"c":120.55,"h":121.56,"l":120.34,"n":6285,"o":120.99,"t":"2025-12-24T05:00:00Z","v":211799,"vw":120.798162},{"c":120.48,"h":121.21,"l":119.395,"n":7584,"o":121.21,"t":"2025-12-26T05:00:00Z","v":286951,"vw":120.234134},{"c":120.8,"h":121.96,"l":120.46,"n":9933,"o":120.59,"t":"2025-12-29T05:00:00Z","v":362483,"vw":121.023643},{"c":120.82,"h":121.3982,"l":119.95,"n":12512,"o":121.38,"t":"2025-12-30T05:00:00Z","v":506464,"vw":120.796923},{"c":119.68,"h":120.6,"l":119.47,"n":10617,"o":120.48,"t":"2025-12-31T05:00:00Z","v":425073,"vw":119.730552},{"c":120.99,"h":121.165,"l":118.48,"n":10985,"o":119.38,"t":"2026-01-02T05:00:00Z","v":377139,"vw":120.674642},{"c":120.15,"h":121.475,"l":117.21,"n":16568,"o":121.29,"t":"2026-01-05T05:00:00Z","v":672737,"vw":119.672168},{"c":117.57,"h":119.9,"l":116.07,"n":16906,"o":119.9,"t":"2026-01-06T05:00:00Z","v":843143,"vw":117.514121},{"c":119.07,"h":119.53,"l":117.1201,"n":15752,"o":117.99,"t":"2026-01-07T05:00:00Z","v":640236,"vw":118.947669},{"c":118.68,"h":119.965,"l":118.43,"n":14383,"o":118.72,"t":"2026-01-08T05:00:00Z","v":591625,"vw":118.876339},{"c":118.36,"h":121,"l":117.29,"n":15102,"o":118.99,"t":"2026-01-09T05:00:00Z","v":689133,"vw":118.72942},{"c":117.7,"h":119.445,"l":117.325,"n":12568,"o":118.57,"t":"2026-01-12T05:00:00Z","v":435932,"vw":117.889274},{"c":118.19,"h":119.6229,"l":117.5301,"n":15000,"o":117.92,"t":"2026-01-13T05:00:00Z","v":708030,"vw":118.383527},{"c":117.8,"h":119.4,"l":117.75,"n":17468,"o":118.74,"t":"2026-01-14T05:00:00Z","v":860071,"vw":118.323875},{"c":117.03,"h":119.2399,"l":116.82,"n":17119,"o":117.66,"t":"2026-01-15T05:00:00Z","v":873980,"vw":117.573253},{"c":120.44,"h":120.79,"l":116.98,"n":21982,"o":116.98,"t":"2026-01-16T05:00:00Z","v":1198679,"vw":119.936128},{"c":120.03,"h":121.7,"l":119.695,"n":16614,"o":121.01,"t":"2026-01-20T05:00:00Z","v":640372,"vw":120.582222},{"c":120.47,"h":122.7,"l":119.99,"n":14951,"o":120.85,"t":"2026-01-21T05:00:00Z","v":832427,"vw":120.593643},{"c":121.41,"h":122.53,"l":120.195,"n":14952,"o":121.93,"t":"2026-01-22T05:00:00Z","v":625672,"vw":121.538395},{"c":122.31,"h":122.555,"l":121.17,"n":12318,"o":122.34,"t":"2026-01-23T05:00:00Z","v":555724,"vw":122.107323},{"c":121.68,"h":123.5,"l":120.62,"n":15503,"o":123.32,"t":"2026-01-26T05:00:00Z","v":782743,"vw":121.660823},{"c":122.82,"h":123.13,"l":121.22,"n":12366,"o":121.49,"t":"2026-01-27T05:00:00Z","v":536483,"vw":122.536969},{"c":124.31,"h":125.5,"l":122.445,"n":17086,"o":123.24,"t":"2026-01-28T05:00:00Z","v":834640,"vw":124.298516},{"c":125.47,"h":126,"l":123.84,"n":15773,"o":125.5,"t":"2026-01-29T05:00:00Z","v":693125,"vw":125.191173},{"c":126.02,"h":126.37,"l":123.44,"n":17285,"o":125.4,"t":"2026-01-30T05:00:00Z","v":1085116,"vw":125.523249},{"c":124.31,"h":125.76,"l":123.6961,"n":13668,"o":124.38,"t":"2026-02-02T05:00:00Z","v":654136,"vw":124.503371},{"c":127.44,"h":127.79,"l":125.11,"n":14470,"o":125.11,"t":"2026-02-03T05:00:00Z","v":539402,"vw":127.088624},{"c":126.37,"h":128.35,"l":124.2,"n":17594,"o":127.76,"t":"2026-02-04T05:00:00Z","v":741174,"vw":125.825257},{"c":127.22,"h":127.91,"l":125.41,"n":19934,"o":126.35,"t":"2026-02-05T05:00:00Z","v":743544,"vw":127.050279},{"c":128.58,"h":129.83,"l":128.17,"n":20387,"o":128.44,"t":"2026-02-06T05:00:00Z","v":1037083,"vw":128.806562},{"c":130.85,"h":131.05,"l":128.14,"n":12595,"o":128.27,"t":"2026-02-09T05:00:00Z","v":516634,"vw":130.563145},{"c":130.67,"h":132.09,"l":130.14,"n":13303,"o":130.87,"t":"2026-02-10T05:00:00Z","v":483584,"vw":130.708184},{"c":131.64,"h":133.1617,"l":130,"n":18800,"o":131.99,"t":"2026-02-11T05:00:00Z","v":808275,"vw":131.392615},{"c":131.51,"h":134.8099,"l":130.62,"n":16096,"o":132.14,"t":"2026-02-12T05:00:00Z","v":568150,"vw":131.906807},{"c":133.21,"h":134.3,"l":130.24,"n":17433,"o":131.26,"t":"2026-02-13T05:00:00Z","v":798517,"vw":133.324601},{"c":132.65,"h":133.39,"l":131.04,"n":15475,"o":133.39,"t":"2026-02-17T05:00:00Z","v":683027,"vw":132.368059},{"c":133.48,"h":134.14,"l":131.755,"n":19411,"o":134.11,"t":"2026-02-18T05:00:00Z","v":815138,"vw":133.219708},{"c":132.33,"h":134.97,"l":129.41,"n":37012,"o":130.04,"t":"2026-02-19T05:00:00Z","v":2069789,"vw":131.997907},{"c":136.06,"h":136.52,"l":130.94,"n":27484,"o":132.24,"t":"2026-02-20T05:00:00Z","v":1666297,"vw":135.059989},{"c":137.91,"h":138.31,"l":136.02,"n":25569,"o":136.19,"t":"2026-02-23T05:00:00Z","v":1178545,"vw":137.602415},{"c":137.17,"h":137.22,"l":134.11,"n":25571,"o":135.81,"t":"2026-02-24T05:00:00Z","v":1340763,"vw":135.840721},{"c":137.28,"h":137.82,"l":134.7,"n":18462,"o":137.23,"t":"2026-02-25T05:00:00Z","v":811703,"vw":137.057038},{"c":138.64,"h":139.96,"l":135.79,"n":17407,"o":137.25,"t":"2026-02-26T05:00:00Z","v":898292,"vw":138.796666},{"c":138.84,"h":139.27,"l":137.225,"n":15757,"o":139.25,"t":"2026-02-27T05:00:00Z","v":814600,"vw":138.423277},{"c":141.43,"h":142.85,"l":139.15,"n":17719,"o":140,"t":"2026-03-02T05:00:00Z","v":854653,"vw":141.265257},{"c":140.66,"h":142.25,"l":137.8301,"n":16751,"o":141.65,"t":"2026-03-03T05:00:00Z","v":679388,"vw":140.068523},{"c":142.41,"h":142.46,"l":138.06,"n":13934,"o":139.54,"t":"2026-03-04T05:00:00Z","v":525562,"vw":141.599847},{"c":141.77,"h":142.415,"l":140.525,"n":14934,"o":141.89,"t":"2026-03-05T05:00:00Z","v":502944,"vw":141.319657},{"c":141.55,"h":143.15,"l":140.715,"n":16747,"o":141.64,"t":"2026-03-06T05:00:00Z","v":950668,"vw":141.936396},{"c":140.05,"h":143.67,"l":138.66,"n":21356,"o":143.67,"t":"2026-03-09T04:00:00Z","v":961714,"vw":139.938904},{"c":139.36,"h":140.98,"l":138.93,"n":14094,"o":138.93,"t":"2026-03-10T04:00:00Z","v":566809,"vw":139.772966},{"c":138.86,"h":140.33,"l":138.14,"n":14805,"o":139.54,"t":"2026-03-11T04:00:00Z","v":495217,"vw":139.164101},{"c":135.64,"h":139.34,"l":135.57,"n":19507,"o":138.52,"t":"2026-03-12T04:00:00Z","v":843805,"vw":136.798022},{"c":137.58,"h":137.64,"l":135.66,"n":16215,"o":136.7,"t":"2026-03-13T04:00:00Z","v":625224,"vw":136.970232},{"c":137.06,"h":137.53,"l":134.97,"n":16440,"o":135.33,"t":"2026-03-16T04:00:00Z","v":767057,"vw":136.837072},{"c":136.07,"h":139.45,"l":135.38,"n":15477,"o":136.15,"t":"2026-03-17T04:00:00Z","v":606935,"vw":136.841311},{"c":133.86,"h":136.13,"l":132.81,"n":21669,"o":135.79,"t":"2026-03-18T04:00:00Z","v":927231,"vw":133.939967},{"c":138.24,"h":138.3,"l":134.13,"n":25096,"o":134.13,"t":"2026-03-19T04:00:00Z","v":1313823,"vw":136.939771},{"c":131.93,"h":139.18,"l":131.88,"n":23570,"o":139.18,"t":"2026-03-20T04:00:00Z","v":2316921,"vw":132.657071},{"c":137.04,"h":138.55,"l":133.25,"n":23390,"o":134,"t":"2026-03-23T04:00:00Z","v":1315365,"vw":137.012627},{"c":137.78,"h":139.37,"l":136.51,"n":15300,"o":137.42,"t":"2026-03-24T04:00:00Z","v":820508,"vw":138.031056},{"c":136.15,"h":138.08,"l":135.38,"n":17587,"o":137.4,"t":"2026-03-25T04:00:00Z","v":805206,"vw":136.311161},{"c":137.13,"h":137.59,"l":135.32,"n":14471,"o":137.59,"t":"2026-03-26T04:00:00Z","v":811170,"vw":136.821793},{"c":135.47,"h":139.09,"l":135.08,"n":18184,"o":137.14,"t":"2026-03-27T04:00:00Z","v":851434,"vw":136.294464},{"c":134.71,"h":136.92,"l":133.21,"n":18752,"o":136.92,"t":"2026-03-30T04:00:00Z","v":1007533,"vw":135.184728},{"c":134.67,"h":136.2799,"l":133.74,"n":14888,"o":135.47,"t":"2026-03-31T04:00:00Z","v":726756,"vw":134.722913},{"c":133.87,"h":135.32,"l":133.285,"n":14530,"o":133.69,"t":"2026-04-01T04:00:00Z","v":612389,"vw":134.104241},{"c":134.06,"h":135.53,"l":133.52,"n":11515,"o":134.33,"t":"2026-04-02T04:00:00Z","v":426407,"vw":134.172125},{"c":133.35,"h":134.9,"l":132.74,"n":11611,"o":133.68,"t":"2026-04-06T04:00:00Z","v":678104,"vw":133.523421},{"c":134.09,"h":135.275,"l":132.65,"n":14830,"o":132.95,"t":"2026-04-07T04:00:00Z","v":622649,"vw":134.303682},{"c":134.39,"h":135.09,"l":130.0839,"n":22048,"o":132.42,"t":"2026-04-08T04:00:00Z","v":1444463,"vw":134.121657},{"c":135.82,"h":137.77,"l":133.335,"n":15624,"o":134.07,"t":"2026-04-09T04:00:00Z","v":735223,"vw":136.149234},{"c":135.64,"h":136.12,"l":133.01,"n":15068,"o":135.21,"t":"2026-04-10T04:00:00Z","v":740350,"vw":135.304706},{"c":133.09,"h":135.91,"l":131.535,"n":15494,"o":135.88,"t":"2026-04-13T04:00:00Z","v":744694,"vw":133.362499},{"c":132.62,"h":133.63,"l":131.13,"n":13651,"o":132.46,"t":"2026-04-14T04:00:00Z","v":544358,"vw":132.593744},{"c":131.88,"h":132.59,"l":131.035,"n":13492,"o":131.65,"t":"2026-04-15T04:00:00Z","v":678943,"vw":131.926665},{"c":131.76,"h":133.45,"l":130.4,"n":13675,"o":131.71,"t":"2026-04-16T04:00:00Z","v":527877,"vw":131.471218},{"c":134.24,"h":135.27,"l":129.8775,"n":20123,"o":130.9,"t":"2026-04-17T04:00:00Z","v":1281540,"vw":134.029999},{"c":132.15,"h":134.96,"l":131.34,"n":12131,"o":131.34,"t":"2026-04-20T04:00:00Z","v":475532,"vw":132.7943},{"c":130.42,"h":132.9292,"l":129.38,"n":13552,"o":132.75,"t":"2026-04-21T04:00:00Z","v":694499,"vw":130.48785},{"c":131.66,"h":134.03,"l":131.29,"n":15056,"o":133.43,"t":"2026-04-22T04:00:00Z","v":744315,"vw":131.862059},{"c":133.63,"h":134.48,"l":132.7,"n":13045,"o":132.7,"t":"2026-04-23T04:00:00Z","v":593627,"vw":133.685265},{"c":134.65,"h":135.06,"l":132.5,"n":13238,"o":133.71,"t":"2026-04-24T04:00:00Z","v":743819,"vw":134.236346},{"c":135,"h":136.72,"l":133.6401,"n":16142,"o":134.57,"t":"2026-04-27T04:00:00Z","v":1071149,"vw":134.919696},{"c":138.7,"h":139.46,"l":135.91,"n":22503,"o":137.04,"t":"2026-04-28T04:00:00Z","v":1126895,"vw":138.505122},{"c":138.79,"h":139.55,"l":137.93,"n":18892,"o":138.89,"t":"2026-04-29T04:00:00Z","v":1038756,"vw":138.696259},{"c":147.99,"h":149.52,"l":135,"n":31401,"o":140.15,"t":"2026-04-30T04:00:00Z","v":2048323,"vw":147.154203},{"c":147.46,"h":150.45,"l":146.76,"n":27495,"o":147.78,"t":"2026-05-01T04:00:00Z","v":1382633,"vw":148.295371},{"c":146.97,"h":148.8,"l":145.6,"n":19707,"o":146.83,"t":"2026-05-04T04:00:00Z","v":824628,"vw":146.918212},{"c":146.47,"h":148.48,"l":146.43,"n":13454,"o":147.21,"t":"2026-05-05T04:00:00Z","v":547199,"vw":147.016117},{"c":144.58,"h":148.2,"l":143.67,"n":14921,"o":148.2,"t":"2026-05-06T04:00:00Z","v":656437,"vw":144.734558},{"c":144.13,"h":144.505,"l":141.465,"n":15206,"o":143.13,"t":"2026-05-07T04:00:00Z","v":755544,"vw":143.538116},{"c":142.8,"h":145.07,"l":142.79,"n":14981,"o":144.8,"t":"2026-05-08T04:00:00Z","v":642439,"vw":143.369723},{"c":145.3,"h":145.68,"l":143.32,"n":13567,"o":143.44,"t":"2026-05-11T04:00:00Z","v":629833,"vw":144.972793},{"c":145.08,"h":145.865,"l":143.59,"n":15434,"o":145.49,"t":"2026-05-12T04:00:00Z","v":647945,"vw":144.692254},{"c":145.99,"h":146.29,"l":143.895,"n":13034,"o":145.11,"t":"2026-05-13T04:00:00Z","v":540030,"vw":145.495481},{"c":148.08,"h":148.105,"l":146.19,"n":11510,"o":146.49,"t":"2026-05-14T04:00:00Z","v":420073,"vw":147.559383},{"c":148.08,"h":149.37,"l":146.56,"n":17803,"o":149.37,"t":"2026-05-15T04:00:00Z","v":820206,"vw":147.782842},{"c":148.84,"h":149.12,"l":147.58,"n":17305,"o":148.42,"t":"2026-05-18T04:00:00Z","v":513392,"vw":148.481231},{"c":150.19,"h":150.5,"l":147.18,"n":13503,"o":148.63,"t":"2026-05-19T04:00:00Z","v":552477,"vw":149.622314},{"c":148.76,"h":151.79,"l":147.77,"n":15040,"o":150.28,"t":"2026-05-20T04:00:00Z","v":701749,"vw":149.643059},{"c":149.22,"h":150.62,"l":148.12,"n":14096,"o":149,"t":"2026-05-21T04:00:00Z","v":687597,"vw":149.45122},{"c":151.12,"h":151.78,"l":148.76,"n":11878,"o":148.76,"t":"2026-05-22T04:00:00Z","v":523626,"vw":150.730923},{"c":149.65,"h":152.88,"l":149.63,"n":15795,"o":152.59,"t":"2026-05-26T04:00:00Z","v":755121,"vw":150.602717},{"c":145.11,"h":147.95,"l":145,"n":15774,"o":147.5,"t":"2026-05-27T04:00:00Z","v":781163,"vw":146.192089},{"c":143.13,"h":147.4699,"l":142.71,"n":11941,"o":145.38,"t":"2026-05-28T04:00:00Z","v":524793,"vw":143.762822},{"c":139.98,"h":142.98,"l":139.84,"n":11909,"o":142.82,"t":"2026-05-29T04:00:00Z","v":692538,"vw":140.517457},{"c":138.34,"h":140.95,"l":137.805,"n":18569,"o":139.57,"t":"2026-06-01T04:00:00Z","v":801194,"vw":138.761271},{"c":141.37,"h":142.17,"l":138.31,"n":12926,"o":138.31,"t":"2026-06-02T04:00:00Z","v":498691,"vw":141.241262},{"c":141.33,"h":143.46,"l":141.29,"n":12474,"o":141.6,"t":"2026-06-03T04:00:00Z","v":517591,"vw":141.936928},{"c":142.69,"h":142.86,"l":140.74,"n":11900,"o":141.45,"t":"2026-06-04T04:00:00Z","v":642040,"vw":142.364233},{"c":142.5,"h":143.69,"l":141.84,"n":11729,"o":142.04,"t":"2026-06-05T04:00:00Z","v":496766,"vw":142.527699},{"c":141.38,"h":143.8,"l":141.04,"n":12438,"o":142.9,"t":"2026-06-08T04:00:00Z","v":494808,"vw":141.643007},{"c":140.61,"h":141.9,"l":139.63,"n":11927,"o":141.06,"t":"2026-06-09T04:00:00Z","v":510432,"vw":140.546004},{"c":140.8,"h":143.31,"l":140.72,"n":14382,"o":141.09,"t":"2026-06-10T04:00:00Z","v":624430,"vw":141.662297},{"c":140.33,"h":143.005,"l":139.785,"n":15250,"o":141.93,"t":"2026-06-11T04:00:00Z","v":694593,"vw":140.757144},{"c":142.32,"h":144.26,"l":140.4175,"n":13990,"o":140.63,"t":"2026-06-12T04:00:00Z","v":532284,"vw":142.490954},{"c":140.69,"h":142.475,"l":139.15,"n":14498,"o":139.2,"t":"2026-06-15T04:00:00Z","v":771785,"vw":141.061579},{"c":140.51,"h":142.25,"l":139.91,"n":14999,"o":140.04,"t":"2026-06-16T04:00:00Z","v":796308,"vw":140.886951},{"c":140.91,"h":141.64,"l":139.79,"n":16426,"o":141.64,"t":"2026-06-17T04:00:00Z","v":717372,"vw":140.644965},{"c":143.3,"h":143.52,"l":139.86,"n":17740,"o":141.12,"t":"2026-06-18T04:00:00Z","v":1704851,"vw":142.934799},{"c":145.04,"h":146.49,"l":143.29,"n":14360,"o":143.66,"t":"2026-06-22T04:00:00Z","v":697383,"vw":145.195098},{"c":146.99,"h":147.45,"l":143.225,"n":13416,"o":144.36,"t":"2026-06-23T04:00:00Z","v":687069,"vw":146.638847},{"c":147.09,"h":147.76,"l":144.9,"n":15419,"o":146.54,"t":"2026-06-24T04:00:00Z","v":831959,"vw":146.946532},{"c":149.75,"h":151.02,"l":146.11,"n":17393,"o":147.09,"t":"2026-06-25T04:00:00Z","v":812481,"vw":149.635687},{"c":150.74,"h":152,"l":149.125,"n":15468,"o":149.75,"t":"2026-06-26T04:00:00Z","v":815356,"vw":150.769736},{"c":147.87,"h":151.38,"l":146.7625,"n":17975,"o":150.74,"t":"2026-06-29T04:00:00Z","v":918228,"vw":148.211416},{"c":146.74,"h":150.295,"l":146.66,"n":15919,"o":147.68,"t":"2026-06-30T04:00:00Z","v":744229,"vw":147.475884},{"c":143.78,"h":146.99,"l":143.35,"n":15479,"o":146.34,"t":"2026-07-01T04:00:00Z","v":686410,"vw":144.347167},{"c":144.59,"h":145.7175,"l":142.77,"n":14470,"o":145.1,"t":"2026-07-02T04:00:00Z","v":505517,"vw":144.220866},{"c":144.23,"h":147.14,"l":144.105,"n":13807,"o":144.76,"t":"2026-07-06T04:00:00Z","v":578651,"vw":144.874419},{"c":146.13,"h":147.41,"l":143.96,"n":14076,"o":145.76,"t":"2026-07-07T04:00:00Z","v":609937,"vw":145.947427},{"c":145.96,"h":147.555,"l":145.385,"n":13072,"o":146.91,"t":"2026-07-08T04:00:00Z","v":537026,"vw":146.328018},{"c":147.34,"h":148.17,"l":146.5,"n":11759,"o":146.81,"t":"2026-07-09T04:00:00Z","v":626780,"vw":147.124475},{"c":145.17,"h":147.34,"l":143.7,"n":15822,"o":147.34,"t":"2026-07-10T04:00:00Z","v":707029,"vw":144.941018},{"c":146.1,"h":147.235,"l":144.09,"n":15034,"o":145.82,"t":"2026-07-13T04:00:00Z","v":655469,"vw":146.182238},{"c":148.26,"h":149.68,"l":146.99,"n":18436,"o":146.99,"t":"2026-07-14T04:00:00Z","v":689341,"vw":148.484159},{"c":145.29,"h":149.45,"l":144.55,"n":22960,"o":148.56,"t":"2026-07-15T04:00:00Z","v":867343,"vw":146.010711},{"c":146.69,"h":147.99,"l":145.57,"n":19129,"o":145.57,"t":"2026-07-16T04:00:00Z","v":951367,"vw":146.839419},{"c":145.05,"h":148.07,"l":144.14,"n":16132,"o":148.07,"t":"2026-07-17T04:00:00Z","v":705789,"vw":145.218326},{"c":143.81,"h":146.805,"l":143.77,"n":15298,"o":145.93,"t":"2026-07-20T04:00:00Z","v":680142,"vw":144.560202},{"c":141.9,"h":144.76,"l":140.96,"n":14397,"o":144.28,"t":"2026-07-21T04:00:00Z","v":645804,"vw":141.792877},{"c":143.44,"h":144.67,"l":141.94,"n":13372,"o":142.78,"t":"2026-07-22T04:00:00Z","v":578155,"vw":143.754415},{"c":146.19,"h":146.32,"l":143.3,"n":14065,"o":143.43,"t":"2026-07-23T04:00:00Z","v":751589,"vw":145.678034},{"c":145.69,"h":148.14,"l":145.06,"n":16719,"o":145.87,"t":"2026-07-24T04:00:00Z","v":778337,"vw":146.007729},{"c":140.4,"h":144.81,"l":140.37,"n":14107,"o":144.09,"t":"2026-07-27T04:00:00Z","v":635377,"vw":141.175593},{"c":138.1,"h":141.45,"l":137.69,"n":18598,"o":140.71,"t":"2026-07-28T04:00:00Z","v":896000,"vw":138.689677},{"c":135.95,"h":140.08,"l":135.48,"n":16001,"o":138.53,"t":"2026-07-29T04:00:00Z","v":703627,"vw":136.712679},{"c":136.77,"h":137.44,"l":132.61,"n":24931,"o":133.24,"t":"2026-07-30T04:00:00Z","v":1640926,"vw":134.811901},{"c":138,"h":138.49,"l":135.34,"n":21379,"o":136.6,"t":"2026-07-31T04:00:00Z","v":1181501,"vw":137.487176},{"c":135.33,"h":138.89,"l":134.73,"n":21661,"o":138.89,"t":"2026-08-03T04:00:00Z","v":1200479,"vw":135.638799},{"c":134.85,"h":137.035,"l":132.76,"n":21112,"o":134.18,"t":"2026-08-04T04:00:00Z","v":1174435,"vw":135.306879},{"c":133.1,"h":135.345,"l":132.93,"n":18357,"o":134.59,"t":"2026-08-05T04:00:00Z","v":967641,"vw":133.473745},{"c":132.92,"h":135.62,"l":132.56,"n":19269,"o":135.62,"t":"2026-08-06T04:00:00Z","v":845647,"vw":133.302838},{"c":131.44,"h":133.705,"l":130.76,"n":14901,"o":133.33,"t":"2026-08-07T04:00:00Z","v":737853,"vw":131.949745},{"c":134.18,"h":134.66,"l":131.48,"n":21435,"o":132.35,"t":"2026-08-10T04:00:00Z","v":961020,"vw":133.821482},{"c":134.78,"h":137.37,"l":134.55,"n":23481,"o":136.03,"t":"2026-08-11T04:00:00Z","v":1066212,"vw":135.508021},{"c":136.12,"h":136.91,"l":134.6,"n":18329,"o":134.6,"t":"2026-08-12T04:00:00Z","v":956786,"vw":136.2187},{"c":134.79,"h":137.07,"l":134.47,"n":15169,"o":135.6,"t":"2026-08-13T04:00:00Z","v":804061,"vw":135.225623},{"c":136.9,"h":137.09,"l":134.125,"n":13464,"o":134.7,"t":"2026-08-14T04:00:00Z","v":672602,"vw":136.254982},{"c":135,"h":137.32,"l":133.62,"n":15090,"o":136.96,"t":"2026-08-17T04:00:00Z","v":1234266,"vw":134.409472},{"c":135.71,"h":138.585,"l":134.5,"n":16135,"o":136.33,"t":"2026-08-18T04:00:00Z","v":750196,"vw":136.358438},{"c":132.52,"h":136.42,"l":131.53,"n":18163,"o":136.25,"t":"2026-08-19T04:00:00Z","v":1015818,"vw":132.507262},{"c":129.99,"h":133.28,"l":128.9,"n":23138,"o":132.65,"t":"2026-08-20T04:00:00Z","v":1284085,"vw":129.9813},{"c":126.77,"h":132.98,"l":125.73,"n":18580,"o":130.77,"t":"2026-08-21T04:00:00Z","v":1166639,"vw":127.292479},{"c":125.74,"h":127.38,"l":124.48,"n":18727,"o":126.15,"t":"2026-08-24T04:00:00Z","v":1029854,"vw":125.605174},{"c":126.74,"h":127.53,"l":124.04,"n":24079,"o":124.04,"t":"2026-08-25T04:00:00Z","v":1677977,"vw":126.739491},{"c":132.54,"h":134,"l":127.96,"n":25001,"o":128.62,"t":"2026-08-26T04:00:00Z","v":1821232,"vw":131.868169},{"c":131.68,"h":133.08,"l":129.01,"n":18666,"o":132.66,"t":"2026-08-27T04:00:00Z","v":955378,"vw":130.884737},{"c":129.53,"h":132.06,"l":129.215,"n":13964,"o":131.7,"t":"2026-08-28T04:00:00Z","v":837763,"vw":130.069444},{"c":131.02,"h":131.47,"l":129.6,"n":12979,"o":130.44,"t":"2026-08-31T04:00:00Z","v":612237,"vw":130.794198},{"c":129.99,"h":131.92,"l":128.69,"n":17670,"o":131.5,"t":"2026-09-01T04:00:00Z","v":739514,"vw":129.749512},{"c":128.89,"h":130.22,"l":128.22,"n":18152,"o":129.51,"t":"2026-09-02T04:00:00Z","v":940472,"vw":128.820999},{"c":128.58,"h":130.33,"l":128.43,"n":17589,"o":128.99,"t":"2026-09-03T04:00:00Z","v":814454,"vw":129.32541},{"c":129.52,"h":130.005,"l":127.66,"n":13607,"o":128.04,"t":"2026-09-04T04:00:00Z","v":554647,"vw":129.262043},{"c":131.14,"h":131.5,"l":127.56,"n":14722,"o":129.56,"t":"2026-09-08T04:00:00Z","v":582404,"vw":130.889172},{"c":130.1,"h":132.6,"l":128.87,"n":15385,"o":131.5,"t":"2026-09-09T04:00:00Z","v":790883,"vw":130.339392},{"c":129.51,"h":131.86,"l":128.875,"n":16227,"o":131.86,"t":"2026-09-10T04:00:00Z","v":923581,"vw":129.914786},{"c":128.86,"h":130.55,"l":127.85,"n":17916,"o":130.24,"t":"2026-09-11T04:00:00Z","v":1043042,"vw":128.907029},{"c":127.21,"h":129.04,"l":126.82,"n":17978,"o":129.04,"t":"2026-09-14T04:00:00Z","v":871727,"vw":127.665236},{"c":125.08,"h":128.57,"l":124.72,"n":19547,"o":127.44,"t":"2026-09-15T04:00:00Z","v":942885,"vw":125.715485},{"c":124.99,"h":127.97,"l":124.19,"n":19544,"o":125.06,"t":"2026-09-16T04:00:00Z","v":1144841,"vw":125.416333},{"c":125.9,"h":126.79,"l":124.07,"n":16549,"o":124.88,"t":"2026-09-17T04:00:00Z","v":923964,"vw":125.834411},{"c":125.86,"h":127.5125,"l":124.89,"n":18179,"o":125.77,"t":"2026-09-18T04:00:00Z","v":1642685,"vw":126.001083},{"c":125.05,"h":126.2,"l":124.03,"n":15213,"o":124.58,"t":"2026-09-21T04:00:00Z","v":838551,"vw":125.287862},{"c":124.96,"h":127.76,"l":123.96,"n":21072,"o":124.52,"t":"2026-09-22T04:00:00Z","v":1247427,"vw":125.2624},{"c":125.83,"h":127.09,"l":124.875,"n":15723,"o":125.04,"t":"2026-09-23T04:00:00Z","v":987627,"vw":126.079994},{"c":124.75,"h":126.25,"l":124.45,"n":14259,"o":126.25,"t":"2026-09-24T04:00:00Z","v":647086,"vw":124.875025},{"c":122.28,"h":124.585,"l":121.83,"n":14071,"o":124.05,"t":"2026-09-25T04:00:00Z","v":573604,"vw":122.409275},{"c":121.97,"h":122.705,"l":121.41,"n":17630,"o":122.39,"t":"2026-09-28T04:00:00Z","v":1062951,"vw":122.033087},{"c":121.63,"h":122.45,"l":120.01,"n":14137,"o":120.75,"t":"2026-09-29T04:00:00Z","v":677604,"vw":121.600931},{"c":119.47,"h":123.94,"l":119.33,"n":14249,"o":122.82,"t":"2026-09-30T04:00:00Z","v":747429,"vw":119.741143},{"c":120.08,"h":120.62,"l":118.05,"n":16344,"o":118.97,"t":"2026-10-01T04:00:00Z","v":792353,"vw":119.800761},{"c":121,"h":122.475,"l":119.29,"n":19988,"o":119.83,"t":"2026-10-02T04:00:00Z","v":1087239,"vw":121.183643},{"c":122.12,"h":124.105,"l":120.69,"n":16493,"o":121.61,"t":"2026-10-05T04:00:00Z","v":877194,"vw":122.467708},{"c":124.6,"h":124.79,"l":121.03,"n":16972,"o":121.99,"t":"2026-10-06T04:00:00Z","v":905560,"vw":124.272674},{"c":122.69,"h":124.045,"l":121.66,"n":19578,"o":123.83,"t":"2026-10-07T04:00:00Z","v":1035346,"vw":122.875838},{"c":123.76,"h":124.16,"l":122.57,"n":14137,"o":122.57,"t":"2026-10-08T04:00:00Z","v":636341,"vw":123.707096},{"c":124.01,"h":124.7,"l":123.47,"n":11351,"o":124.03,"t":"2026-10-09T04:00:00Z","v":615815,"vw":124.10903},{"c":125.62,"h":126.47,"l":124.68,"n":15168,"o":124.68,"t":"2026-10-12T04:00:00Z","v":702711,"vw":125.703129},{"c":126.55,"h":127.1,"l":124.57,"n":17578,"o":126.05,"t":"2026-10-13T04:00:00Z","v":854599,"vw":126.273658},{"c":123.33,"h":127.1,"l":122.715,"n":17581,"o":126.09,"t":"2026-10-14T04:00:00Z","v":1216695,"vw":123.974913},{"c":118.81,"h":123.2,"l":115.92,"n":26913,"o":123.2,"t":"2026-10-15T04:00:00Z","v":1740543,"vw":118.450901},{"c":123.67,"h":124.17,"l":119.055,"n":25321,"o":119.61,"t":"2026-10-16T04:00:00Z","v":1312743,"vw":122.842002},{"c":122.48,"h":124.52,"l":121.89,"n":14099,"o":123.46,"t":"2026-10-19T04:00:00Z","v":689411,"vw":122.618472},{"c":122.48,"h":123.99,"l":122.05,"n":12846,"o":123.16,"t":"2026-10-20T04:00:00Z","v":744871,"vw":122.564254},{"c":124.48,"h":126.32,"l":123.26,"n":20508,"o":123.26,"t":"2026-10-21T04:00:00Z","v":934255,"vw":125.016921},{"c":123.4,"h":124.74,"l":119.83,"n":18424,"o":124.5,"t":"2026-10-22T04:00:00Z","v":951538,"vw":122.56627}],"volatilityBars":[{"c":124.355,"h":124.59,"l":124.03,"n":255,"o":124.58,"t":"2026-09-21T13:30:00Z","v":12150,"vw":124.413616},{"c":124.475,"h":124.73,"l":124.13,"n":213,"o":124.355,"t":"2026-09-21T13:45:00Z","v":6683,"vw":124.506347},{"c":124.91,"h":124.91,"l":124.465,"n":236,"o":124.66,"t":"2026-09-21T14:00:00Z","v":6118,"vw":124.608216},{"c":125.46,"h":125.5268,"l":124.985,"n":167,"o":124.985,"t":"2026-09-21T14:15:00Z","v":4823,"vw":125.279291},{"c":124.94,"h":125.39,"l":124.83,"n":184,"o":125.39,"t":"2026-09-21T14:30:00Z","v":4489,"vw":125.019488},{"c":124.465,"h":124.9,"l":124.41,"n":212,"o":124.705,"t":"2026-09-21T14:45:00Z","v":7086,"vw":124.608526},{"c":124.37,"h":124.835,"l":124.11,"n":350,"o":124.54,"t":"2026-09-21T15:00:00Z","v":16047,"vw":124.494966},{"c":124.23,"h":124.34,"l":124.1475,"n":98,"o":124.335,"t":"2026-09-21T15:15:00Z","v":5486,"vw":124.287702},{"c":124.52,"h":124.52,"l":124.035,"n":293,"o":124.26,"t":"2026-09-21T15:30:00Z","v":14943,"vw":124.129267},{"c":124.64,"h":124.81,"l":124.49,"n":143,"o":124.64,"t":"2026-09-21T15:45:00Z","v":3060,"vw":124.58395},{"c":124.865,"h":124.96,"l":124.64,"n":344,"o":124.775,"t":"2026-09-21T16:00:00Z","v":13027,"vw":124.846454},{"c":124.88,"h":125,"l":124.73,"n":270,"o":124.86,"t":"2026-09-21T16:15:00Z","v":8934,"vw":124.882865},{"c":125.005,"h":125.005,"l":124.765,"n":98,"o":124.85,"t":"2026-09-21T16:30:00Z","v":1965,"vw":124.8875},{"c":125.05,"h":125.05,"l":124.77,"n":232,"o":124.99,"t":"2026-09-21T16:45:00Z","v":4788,"vw":124.925495},{"c":125.4,"h":125.4,"l":124.98,"n":331,"o":125.105,"t":"2026-09-21T17:00:00Z","v":6771,"vw":125.222034},{"c":125.53,"h":125.64,"l":125.355,"n":357,"o":125.43,"t":"2026-09-21T17:15:00Z","v":8454,"vw":125.507813},{"c":125.63,"h":125.76,"l":125.33,"n":452,"o":125.425,"t":"2026-09-21T17:30:00Z","v":12181,"vw":125.577155},{"c":125.62,"h":125.73,"l":125.52,"n":432,"o":125.71,"t":"2026-09-21T17:45:00Z","v":13150,"vw":125.634046},{"c":125.715,"h":125.96,"l":125.505,"n":451,"o":125.59,"t":"2026-09-21T18:00:00Z","v":14122,"vw":125.769546},{"c":125.675,"h":125.88,"l":125.59,"n":691,"o":125.81,"t":"2026-09-21T18:15:00Z","v":29211,"vw":125.775315},{"c":125.6175,"h":125.86,"l":125.57,"n":681,"o":125.68,"t":"2026-09-21T18:30:00Z","v":39233,"vw":125.709049},{"c":126.14,"h":126.14,"l":125.68,"n":824,"o":125.69,"t":"2026-09-21T18:45:00Z","v":25151,"vw":125.971667},{"c":125.62,"h":126.2,"l":125.62,"n":966,"o":126.075,"t":"2026-09-21T19:00:00Z","v":56537,"vw":125.952949},{"c":125.4,"h":125.89,"l":125.4,"n":896,"o":125.62,"t":"2026-09-21T19:15:00Z","v":38093,"vw":125.613247},{"c":125.65,"h":125.85,"l":125.3528,"n":1087,"o":125.395,"t":"2026-09-21T19:30:00Z","v":39765,"vw":125.540809},{"c":125.06,"h":125.84,"l":125.02,"n":3314,"o":125.63,"t":"2026-09-21T19:45:00Z","v":152149,"vw":125.343373},{"c":125.05,"h":125.05,"l":125.05,"n":44,"o":125.05,"t":"2026-09-21T20:00:00Z","v":262625,"vw":125.05},{"c":125.4,"h":125.4,"l":123.7,"n":175,"o":123.9,"t":"2026-09-22T13:30:00Z","v":11116,"vw":124.694436},{"c":126.475,"h":126.73,"l":125.62,"n":245,"o":125.62,"t":"2026-09-22T13:45:00Z","v":5245,"vw":126.167257},{"c":127.33,"h":127.67,"l":126.165,"n":452,"o":126.47,"t":"2026-09-22T14:00:00Z","v":16677,"vw":127.007492},{"c":127.22,"h":127.76,"l":127.1,"n":729,"o":127.34,"t":"2026-09-22T14:15:00Z","v":21505,"vw":127.391551},{"c":127.345,"h":127.555,"l":127.135,"n":367,"o":127.235,"t":"2026-09-22T14:30:00Z","v":7899,"vw":127.314421},{"c":126.98,"h":127.475,"l":126.83,"n":551,"o":127.35,"t":"2026-09-22T14:45:00Z","v":14495,"vw":127.184533},{"c":127.305,"h":127.38,"l":127.03,"n":334,"o":127.0375,"t":"2026-09-22T15:00:00Z","v":9771,"vw":127.278945},{"c":126.96,"h":127.24,"l":126.95,"n":439,"o":127.1,"t":"2026-09-22T15:15:00Z","v":25410,"vw":127.004655},{"c":127.285,"h":127.3,"l":127,"n":456,"o":127,"t":"2026-09-22T15:30:00Z","v":18132,"vw":127.136762},{"c":127.17,"h":127.35,"l":127.02,"n":625,"o":127.27,"t":"2026-09-22T15:45:00Z","v":26814,"vw":127.214842},{"c":126.95,"h":127.245,"l":126.75,"n":493,"o":127.245,"t":"2026-09-22T16:00:00Z","v":14183,"vw":126.911378},{"c":126.975,"h":127.03,"l":126.82,"n":272,"o":126.82,"t":"2026-09-22T16:15:00Z","v":9995,"vw":126.927092},{"c":126.31,"h":126.99,"l":126.31,"n":396,"o":126.99,"t":"2026-09-22T16:30:00Z","v":10825,"vw":126.744315},{"c":125.95,"h":126.3,"l":125.815,"n":555,"o":126.23,"t":"2026-09-22T16:45:00Z","v":20669,"vw":126.082031},{"c":125.455,"h":126.03,"l":125.28,"n":1153,"o":125.94,"t":"2026-09-22T17:00:00Z","v":142088,"vw":125.522931},{"c":125.26,"h":125.515,"l":125.07,"n":675,"o":125.515,"t":"2026-09-22T17:15:00Z","v":53108,"vw":125.175997},{"c":124.57,"h":125.375,"l":124.475,"n":1091,"o":125.265,"t":"2026-09-22T17:30:00Z","v":56818,"vw":124.892895},{"c":124.175,"h":124.65,"l":123.96,"n":1087,"o":124.57,"t":"2026-09-22T17:45:00Z","v":56297,"vw":124.239025},{"c":124.76,"h":124.78,"l":124.2,"n":912,"o":124.2,"t":"2026-09-22T18:00:00Z","v":40712,"vw":124.556773},{"c":124.7,"h":124.85,"l":124.56,"n":595,"o":124.73,"t":"2026-09-22T18:15:00Z","v":27706,"vw":124.6777},{"c":124.63,"h":124.79,"l":124.58,"n":647,"o":124.79,"t":"2026-09-22T18:30:00Z","v":46173,"vw":124.695734},{"c":124.75,"h":124.88,"l":124.71,"n":826,"o":124.71,"t":"2026-09-22T18:45:00Z","v":24498,"vw":124.794024},{"c":124.865,"h":124.91,"l":124.6,"n":741,"o":124.71,"t":"2026-09-22T19:00:00Z","v":27345,"vw":124.724769},{"c":124.895,"h":124.93,"l":124.68,"n":942,"o":124.85,"t":"2026-09-22T19:15:00Z","v":30949,"vw":124.794013},{"c":125.18,"h":125.27,"l":124.85,"n":1306,"o":124.9,"t":"2026-09-22T19:30:00Z","v":41849,"vw":125.052896},{"c":124.96,"h":125.35,"l":124.72,"n":3469,"o":125.18,"t":"2026-09-22T19:45:00Z","v":144725,"vw":125.030183},{"c":124.96,"h":124.96,"l":124.96,"n":39,"o":124.96,"t":"2026-09-22T20:00:00Z","v":325146,"vw":124.96},{"c":125.45,"h":125.45,"l":125.01,"n":35,"o":125.01,"t":"2026-09-23T11:45:00Z","v":890,"vw":125.31245},{"c":125.1362,"h":126.375,"l":124.875,"n":215,"o":125.04,"t":"2026-09-23T13:30:00Z","v":22902,"vw":125.048982},{"c":126.05,"h":126.165,"l":125.72,"n":190,"o":125.72,"t":"2026-09-23T13:45:00Z","v":4932,"vw":125.960261},{"c":126.65,"h":126.9,"l":125.93,"n":424,"o":125.98,"t":"2026-09-23T14:00:00Z","v":11608,"vw":126.30408},{"c":126.64,"h":126.735,"l":126.49,"n":266,"o":126.66,"t":"2026-09-23T14:15:00Z","v":10819,"vw":126.63111},{"c":126.26,"h":126.67,"l":126.26,"n":493,"o":126.67,"t":"2026-09-23T14:30:00Z","v":23789,"vw":126.431299},{"c":126.295,"h":126.55,"l":125.95,"n":1061,"o":126.3,"t":"2026-09-23T14:45:00Z","v":31035,"vw":126.149045},{"c":126.6325,"h":126.69,"l":126.08,"n":434,"o":126.295,"t":"2026-09-23T15:00:00Z","v":26714,"vw":126.48346},{"c":126.53,"h":126.77,"l":126.095,"n":322,"o":126.77,"t":"2026-09-23T15:15:00Z","v":12209,"vw":126.450712},{"c":126.45,"h":126.59,"l":126.25,"n":316,"o":126.525,"t":"2026-09-23T15:30:00Z","v":10923,"vw":126.450946},{"c":126.385,"h":126.605,"l":126.29,"n":234,"o":126.49,"t":"2026-09-23T15:45:00Z","v":8566,"vw":126.447981},{"c":126.73,"h":126.81,"l":126.39,"n":576,"o":126.48,"t":"2026-09-23T16:00:00Z","v":38246,"vw":126.635537},{"c":126.835,"h":126.835,"l":126.61,"n":409,"o":126.65,"t":"2026-09-23T16:15:00Z","v":19737,"vw":126.66428},{"c":126.7901,"h":127.09,"l":126.74,"n":313,"o":126.83,"t":"2026-09-23T16:30:00Z","v":8855,"vw":126.900126},{"c":126.49,"h":127.045,"l":126.33,"n":360,"o":126.8101,"t":"2026-09-23T16:45:00Z","v":14570,"vw":126.656491},{"c":126.36,"h":126.75,"l":126.26,"n":383,"o":126.46,"t":"2026-09-23T17:00:00Z","v":18197,"vw":126.412451},{"c":126.5625,"h":126.7796,"l":126.215,"n":408,"o":126.47,"t":"2026-09-23T17:15:00Z","v":41596,"vw":126.577967},{"c":126.63,"h":126.73,"l":126.38,"n":583,"o":126.545,"t":"2026-09-23T17:30:00Z","v":49928,"vw":126.515683},{"c":126.53,"h":126.59,"l":126.25,"n":340,"o":126.57,"t":"2026-09-23T17:45:00Z","v":17609,"vw":126.379211},{"c":126.275,"h":126.53,"l":126.21,"n":357,"o":126.52,"t":"2026-09-23T18:00:00Z","v":10964,"vw":126.34026},{"c":126.03,"h":126.23,"l":125.79,"n":514,"o":126.19,"t":"2026-09-23T18:15:00Z","v":28216,"vw":125.957775},{"c":125.74,"h":126.11,"l":125.74,"n":618,"o":126.1,"t":"2026-09-23T18:30:00Z","v":42652,"vw":125.960889},{"c":125.67,"h":125.87,"l":125.56,"n":503,"o":125.72,"t":"2026-09-23T18:45:00Z","v":15098,"vw":125.730711},{"c":125.74,"h":125.89,"l":125.425,"n":680,"o":125.73,"t":"2026-09-23T19:00:00Z","v":26895,"vw":125.63357},{"c":125.65,"h":125.81,"l":125.57,"n":628,"o":125.74,"t":"2026-09-23T19:15:00Z","v":21762,"vw":125.676163},{"c":126.04,"h":126.04,"l":125.5856,"n":1125,"o":125.65,"t":"2026-09-23T19:30:00Z","v":68943,"vw":125.859245},{"c":125.885,"h":126.255,"l":125.62,"n":3115,"o":126.0625,"t":"2026-09-23T19:45:00Z","v":218483,"vw":125.990139},{"c":125.83,"h":125.9,"l":125.83,"n":24,"o":125.9,"t":"2026-09-23T20:00:00Z","v":167203,"vw":125.830188},{"c":125.8,"h":126,"l":125.3,"n":149,"o":125.85,"t":"2026-09-24T09:30:00Z","v":6259,"vw":125.833599},{"c":125.34,"h":126.25,"l":125.22,"n":101,"o":126.25,"t":"2026-09-24T13:30:00Z","v":6994,"vw":125.916734},{"c":125.075,"h":125.875,"l":125.06,"n":261,"o":125.08,"t":"2026-09-24T13:45:00Z","v":17053,"vw":125.290807},{"c":125.2,"h":125.405,"l":124.75,"n":290,"o":125.405,"t":"2026-09-24T14:00:00Z","v":17707,"vw":125.065728},{"c":125.29,"h":125.295,"l":125.025,"n":251,"o":125.06,"t":"2026-09-24T14:15:00Z","v":11814,"vw":125.146326},{"c":124.945,"h":125.18,"l":124.765,"n":441,"o":125.115,"t":"2026-09-24T14:30:00Z","v":25500,"vw":125.000302},{"c":124.94,"h":125.145,"l":124.82,"n":252,"o":124.975,"t":"2026-09-24T14:45:00Z","v":10079,"vw":124.9489},{"c":124.81,"h":125.225,"l":124.63,"n":366,"o":125.07,"t":"2026-09-24T15:00:00Z","v":13929,"vw":124.928801},{"c":125.205,"h":125.205,"l":124.945,"n":496,"o":125.1,"t":"2026-09-24T15:15:00Z","v":21930,"vw":125.068803},{"c":124.78,"h":125.3469,"l":124.66,"n":276,"o":125.06,"t":"2026-09-24T15:30:00Z","v":23610,"vw":124.935583},{"c":124.79,"h":125.0075,"l":124.79,"n":165,"o":125,"t":"2026-09-24T15:45:00Z","v":8385,"vw":124.831083},{"c":125.25,"h":125.4,"l":124.7053,"n":168,"o":124.7053,"t":"2026-09-24T16:00:00Z","v":6573,"vw":125.009149},{"c":124.88,"h":125.23,"l":124.55,"n":630,"o":125.23,"t":"2026-09-24T16:15:00Z","v":28395,"vw":124.803474},{"c":124.735,"h":124.85,"l":124.68,"n":260,"o":124.85,"t":"2026-09-24T16:30:00Z","v":12144,"vw":124.749225},{"c":125.13,"h":125.13,"l":124.71,"n":304,"o":124.735,"t":"2026-09-24T16:45:00Z","v":5648,"vw":124.933891},{"c":125.15,"h":125.15,"l":125.0041,"n":177,"o":125.1,"t":"2026-09-24T17:00:00Z","v":4756,"vw":125.127595},{"c":124.835,"h":125.194,"l":124.83,"n":261,"o":125.155,"t":"2026-09-24T17:15:00Z","v":5951,"vw":124.962429},{"c":124.895,"h":124.895,"l":124.61,"n":445,"o":124.75,"t":"2026-09-24T17:30:00Z","v":17502,"vw":124.751237},{"c":124.835,"h":124.86,"l":124.67,"n":92,"o":124.85,"t":"2026-09-24T17:45:00Z","v":1961,"vw":124.830734},{"c":124.85,"h":125.165,"l":124.85,"n":209,"o":124.94,"t":"2026-09-24T18:00:00Z","v":5013,"vw":124.979805},{"c":124.79,"h":124.94,"l":124.6945,"n":269,"o":124.82,"t":"2026-09-24T18:15:00Z","v":7355,"vw":124.820551},{"c":124.855,"h":124.915,"l":124.6834,"n":451,"o":124.81,"t":"2026-09-24T18:30:00Z","v":13482,"vw":124.79621},{"c":124.95,"h":125.085,"l":124.85,"n":299,"o":124.86,"t":"2026-09-24T18:45:00Z","v":6342,"vw":124.984396},{"c":125.32,"h":125.32,"l":124.995,"n":478,"o":125.02,"t":"2026-09-24T19:00:00Z","v":11135,"vw":125.125392},{"c":125.24,"h":125.45,"l":125.23,"n":700,"o":125.32,"t":"2026-09-24T19:15:00Z","v":13010,"vw":125.347835},{"c":125.32,"h":125.33,"l":125.09,"n":830,"o":125.3,"t":"2026-09-24T19:30:00Z","v":16101,"vw":125.236196},{"c":124.75,"h":125.32,"l":124.45,"n":2710,"o":125.285,"t":"2026-09-24T19:45:00Z","v":105188,"vw":124.774297},{"c":124.75,"h":124.76,"l":124.75,"n":31,"o":124.76,"t":"2026-09-24T20:00:00Z","v":190145,"vw":124.75014},{"c":124.2,"h":124.2,"l":124.2,"n":19,"o":124.2,"t":"2026-09-25T11:15:00Z","v":399,"vw":124.2},{"c":124.43,"h":124.585,"l":124.05,"n":87,"o":124.05,"t":"2026-09-25T13:30:00Z","v":7518,"vw":124.139874},{"c":123.62,"h":124.16,"l":123.46,"n":164,"o":124.06,"t":"2026-09-25T13:45:00Z","v":6892,"vw":123.918701},{"c":123.265,"h":123.775,"l":123.1,"n":167,"o":123.775,"t":"2026-09-25T14:00:00Z","v":10474,"vw":123.317915},{"c":123.44,"h":123.76,"l":123.42,"n":234,"o":123.51,"t":"2026-09-25T14:15:00Z","v":5233,"vw":123.581315},{"c":123.255,"h":123.79,"l":123.12,"n":134,"o":123.4,"t":"2026-09-25T14:30:00Z","v":3453,"vw":123.436636},{"c":122.72,"h":123.335,"l":122.72,"n":145,"o":123.025,"t":"2026-09-25T14:45:00Z","v":5605,"vw":123.157518},{"c":122.735,"h":122.93,"l":122.66,"n":216,"o":122.78,"t":"2026-09-25T15:00:00Z","v":6206,"vw":122.833301},{"c":122.515,"h":122.69,"l":122.42,"n":280,"o":122.69,"t":"2026-09-25T15:15:00Z","v":7345,"vw":122.525596},{"c":122.51,"h":122.745,"l":122.46,"n":267,"o":122.525,"t":"2026-09-25T15:30:00Z","v":5381,"vw":122.576716},{"c":122.2,"h":122.5325,"l":121.91,"n":520,"o":122.515,"t":"2026-09-25T15:45:00Z","v":21451,"vw":122.098328},{"c":122.4,"h":122.51,"l":122.07,"n":260,"o":122.07,"t":"2026-09-25T16:00:00Z","v":8422,"vw":122.319495},{"c":122.29,"h":122.35,"l":122.07,"n":353,"o":122.255,"t":"2026-09-25T16:15:00Z","v":10019,"vw":122.214823},{"c":122.15,"h":122.44,"l":122.06,"n":302,"o":122.385,"t":"2026-09-25T16:30:00Z","v":7820,"vw":122.262022},{"c":122.355,"h":122.42,"l":122.2,"n":146,"o":122.2221,"t":"2026-09-25T16:45:00Z","v":3553,"vw":122.288748},{"c":122.16,"h":122.355,"l":122.01,"n":141,"o":122.355,"t":"2026-09-25T17:00:00Z","v":3369,"vw":122.128333},{"c":122.1896,"h":122.32,"l":122.055,"n":106,"o":122.32,"t":"2026-09-25T17:15:00Z","v":3767,"vw":122.185608},{"c":122.3301,"h":122.39,"l":122.1575,"n":180,"o":122.18,"t":"2026-09-25T17:30:00Z","v":5483,"vw":122.24485},{"c":122.57,"h":122.61,"l":122.275,"n":425,"o":122.275,"t":"2026-09-25T17:45:00Z","v":16630,"vw":122.497351},{"c":122.33,"h":122.635,"l":122.26,"n":413,"o":122.635,"t":"2026-09-25T18:00:00Z","v":19345,"vw":122.392779},{"c":122.31,"h":122.36,"l":122.27,"n":230,"o":122.33,"t":"2026-09-25T18:15:00Z","v":10193,"vw":122.320834},{"c":122.3,"h":122.3125,"l":122.14,"n":347,"o":122.22,"t":"2026-09-25T18:30:00Z","v":9275,"vw":122.230649},{"c":122.34,"h":122.34,"l":122.19,"n":263,"o":122.29,"t":"2026-09-25T18:45:00Z","v":7252,"vw":122.249179},{"c":122.33,"h":122.42,"l":121.83,"n":923,"o":122.39,"t":"2026-09-25T19:00:00Z","v":41111,"vw":122.131057},{"c":122.38,"h":122.485,"l":122.315,"n":576,"o":122.37,"t":"2026-09-25T19:15:00Z","v":22637,"vw":122.409178},{"c":122.17,"h":122.48,"l":122.02,"n":1001,"o":122.42,"t":"2026-09-25T19:30:00Z","v":40339,"vw":122.225063},{"c":122.28,"h":122.675,"l":122.19,"n":3558,"o":122.24,"t":"2026-09-25T19:45:00Z","v":133986,"vw":122.411392},{"c":122.28,"h":122.28,"l":122.28,"n":31,"o":122.28,"t":"2026-09-25T20:00:00Z","v":127083,"vw":122.28},{"c":122.7,"h":122.7,"l":121.71,"n":5,"o":121.71,"t":"2026-09-28T11:00:00Z","v":347,"vw":122.164128},{"c":122.81,"h":122.81,"l":122.81,"n":32,"o":122.81,"t":"2026-09-28T11:15:00Z","v":493,"vw":122.81},{"c":122.6,"h":122.6,"l":122.6,"n":8,"o":122.6,"t":"2026-09-28T11:30:00Z","v":299,"vw":122.6},{"c":123.01,"h":123.01,"l":123.01,"n":8,"o":123.01,"t":"2026-09-28T11:45:00Z","v":544,"vw":123.01},{"c":123,"h":123,"l":123,"n":1,"o":123,"t":"2026-09-28T13:15:00Z","v":100,"vw":123},{"c":121.89,"h":122.44,"l":121.41,"n":179,"o":122.39,"t":"2026-09-28T13:30:00Z","v":7385,"vw":122.217198},{"c":122.285,"h":122.705,"l":121.96,"n":448,"o":122.39,"t":"2026-09-28T13:45:00Z","v":20535,"vw":122.231974},{"c":122.26,"h":122.48,"l":122.02,"n":499,"o":122.29,"t":"2026-09-28T14:00:00Z","v":19010,"vw":122.304712},{"c":121.785,"h":122.175,"l":121.685,"n":279,"o":122.175,"t":"2026-09-28T14:15:00Z","v":8292,"vw":121.958706},{"c":121.72,"h":122.0081,"l":121.6675,"n":274,"o":121.86,"t":"2026-09-28T14:30:00Z","v":7897,"vw":121.819717},{"c":122.13,"h":122.22,"l":121.845,"n":620,"o":121.89,"t":"2026-09-28T14:45:00Z","v":23938,"vw":122.069842},{"c":121.745,"h":121.96,"l":121.51,"n":780,"o":121.96,"t":"2026-09-28T15:00:00Z","v":24979,"vw":121.713785},{"c":121.58,"h":121.735,"l":121.43,"n":513,"o":121.675,"t":"2026-09-28T15:15:00Z","v":20434,"vw":121.633934},{"c":122.065,"h":122.065,"l":121.555,"n":392,"o":121.58,"t":"2026-09-28T15:30:00Z","v":11505,"vw":121.883067},{"c":122.145,"h":122.285,"l":122.04,"n":399,"o":122.065,"t":"2026-09-28T15:45:00Z","v":10286,"vw":122.166525},{"c":122.055,"h":122.13,"l":121.9,"n":399,"o":122.105,"t":"2026-09-28T16:00:00Z","v":10679,"vw":122.057721},{"c":121.88,"h":122.03,"l":121.64,"n":493,"o":122.03,"t":"2026-09-28T16:15:00Z","v":12794,"vw":121.864357},{"c":121.92,"h":122.06,"l":121.77,"n":545,"o":121.79,"t":"2026-09-28T16:30:00Z","v":17190,"vw":121.958954},{"c":122.305,"h":122.305,"l":121.9375,"n":343,"o":121.9475,"t":"2026-09-28T16:45:00Z","v":10524,"vw":122.14764},{"c":121.99,"h":122.465,"l":121.925,"n":711,"o":122.31,"t":"2026-09-28T17:00:00Z","v":21917,"vw":122.25375},{"c":122.2775,"h":122.2775,"l":121.975,"n":533,"o":122.005,"t":"2026-09-28T17:15:00Z","v":15880,"vw":122.117061},{"c":122.305,"h":122.32,"l":121.975,"n":543,"o":122.27,"t":"2026-09-28T17:30:00Z","v":14398,"vw":122.129402},{"c":122.64,"h":122.64,"l":122.2,"n":424,"o":122.27,"t":"2026-09-28T17:45:00Z","v":8922,"vw":122.390426},{"c":122.345,"h":122.685,"l":122.345,"n":423,"o":122.68,"t":"2026-09-28T18:00:00Z","v":11111,"vw":122.469166},{"c":122.35,"h":122.485,"l":122.28,"n":243,"o":122.355,"t":"2026-09-28T18:15:00Z","v":6308,"vw":122.399919},{"c":122.31,"h":122.35,"l":122.13,"n":367,"o":122.34,"t":"2026-09-28T18:30:00Z","v":10942,"vw":122.285447},{"c":122.35,"h":122.35,"l":122.145,"n":419,"o":122.27,"t":"2026-09-28T18:45:00Z","v":11307,"vw":122.231608},{"c":122.025,"h":122.39,"l":121.89,"n":468,"o":122.37,"t":"2026-09-28T19:00:00Z","v":14732,"vw":122.179779},{"c":122.14,"h":122.34,"l":121.7,"n":1027,"o":121.98,"t":"2026-09-28T19:15:00Z","v":35386,"vw":122.07625},{"c":122.47,"h":122.57,"l":122.125,"n":1199,"o":122.125,"t":"2026-09-28T19:30:00Z","v":47027,"vw":122.352989},{"c":122.18,"h":122.5,"l":121.755,"n":3265,"o":122.48,"t":"2026-09-28T19:45:00Z","v":155492,"vw":122.04689},{"c":121.97,"h":122.24,"l":121.97,"n":43,"o":121.99,"t":"2026-09-28T20:00:00Z","v":476291,"vw":121.97097},{"c":122.03,"h":122.07,"l":120.01,"n":407,"o":120.75,"t":"2026-09-29T13:30:00Z","v":25455,"vw":121.166482},{"c":122.15,"h":122.15,"l":121.475,"n":447,"o":121.83,"t":"2026-09-29T13:45:00Z","v":20518,"vw":121.81575},{"c":122.3,"h":122.45,"l":121.99,"n":473,"o":122.15,"t":"2026-09-29T14:00:00Z","v":18849,"vw":122.163636},{"c":122.36,"h":122.4,"l":122.2,"n":253,"o":122.34,"t":"2026-09-29T14:15:00Z","v":9276,"vw":122.291037},{"c":121.73,"h":122.42,"l":121.63,"n":418,"o":122.4,"t":"2026-09-29T14:30:00Z","v":14187,"vw":122.157526},{"c":121.82,"h":121.965,"l":121.47,"n":454,"o":121.7,"t":"2026-09-29T14:45:00Z","v":15684,"vw":121.79396},{"c":121.705,"h":121.77,"l":121.49,"n":655,"o":121.74,"t":"2026-09-29T15:00:00Z","v":21575,"vw":121.650199},{"c":121.65,"h":121.92,"l":121.44,"n":528,"o":121.645,"t":"2026-09-29T15:15:00Z","v":40030,"vw":121.653311},{"c":121.86,"h":121.89,"l":121.5,"n":345,"o":121.66,"t":"2026-09-29T15:30:00Z","v":13991,"vw":121.66577},{"c":121.63,"h":121.85,"l":121.4863,"n":309,"o":121.81,"t":"2026-09-29T15:45:00Z","v":12390,"vw":121.68484},{"c":121.445,"h":121.83,"l":121.36,"n":326,"o":121.51,"t":"2026-09-29T16:00:00Z","v":12030,"vw":121.612169},{"c":121.91,"h":121.91,"l":121.44,"n":369,"o":121.515,"t":"2026-09-29T16:15:00Z","v":12231,"vw":121.635048},{"c":121.67,"h":121.97,"l":121.66,"n":199,"o":121.96,"t":"2026-09-29T16:30:00Z","v":8066,"vw":121.784705},{"c":121.565,"h":121.73,"l":121.48,"n":287,"o":121.67,"t":"2026-09-29T16:45:00Z","v":11859,"vw":121.590292},{"c":121.43,"h":121.65,"l":121.32,"n":298,"o":121.65,"t":"2026-09-29T17:00:00Z","v":10431,"vw":121.468182},{"c":121.45,"h":121.48,"l":121.26,"n":217,"o":121.38,"t":"2026-09-29T17:15:00Z","v":3840,"vw":121.429762},{"c":121.42,"h":121.57,"l":121.32,"n":346,"o":121.39,"t":"2026-09-29T17:30:00Z","v":10319,"vw":121.44587},{"c":121.28,"h":121.481,"l":121.1175,"n":290,"o":121.481,"t":"2026-09-29T17:45:00Z","v":8575,"vw":121.310834},{"c":121.43,"h":121.43,"l":121.19,"n":329,"o":121.249,"t":"2026-09-29T18:00:00Z","v":11153,"vw":121.316855},{"c":121.13,"h":121.4,"l":121.125,"n":377,"o":121.345,"t":"2026-09-29T18:15:00Z","v":11690,"vw":121.274525},{"c":121.055,"h":121.15,"l":120.89,"n":311,"o":121.135,"t":"2026-09-29T18:30:00Z","v":9933,"vw":121.032061},{"c":120.84,"h":121.055,"l":120.7,"n":383,"o":121.01,"t":"2026-09-29T18:45:00Z","v":12974,"vw":120.829682},{"c":121.31,"h":121.36,"l":120.77,"n":523,"o":120.85,"t":"2026-09-29T19:00:00Z","v":20443,"vw":121.059359},{"c":121.62,"h":121.81,"l":121.315,"n":789,"o":121.42,"t":"2026-09-29T19:15:00Z","v":33936,"vw":121.530993},{"c":121.775,"h":121.8,"l":121.4,"n":944,"o":121.65,"t":"2026-09-29T19:30:00Z","v":33673,"vw":121.577725},{"c":121.62,"h":121.84,"l":121.57,"n":2811,"o":121.8,"t":"2026-09-29T19:45:00Z","v":117870,"vw":121.69881},{"c":121.63,"h":121.63,"l":121.63,"n":33,"o":121.63,"t":"2026-09-29T20:00:00Z","v":141664,"vw":121.63},{"c":122.5,"h":123.94,"l":121.5201,"n":155,"o":122.82,"t":"2026-09-30T13:30:00Z","v":10920,"vw":122.789996},{"c":121.92,"h":122.166,"l":121.63,"n":142,"o":122.075,"t":"2026-09-30T13:45:00Z","v":4760,"vw":121.887633},{"c":120.9,"h":121.92,"l":120.9,"n":262,"o":121.92,"t":"2026-09-30T14:00:00Z","v":8248,"vw":121.433144},{"c":120.915,"h":121.13,"l":120.7,"n":211,"o":120.91,"t":"2026-09-30T14:15:00Z","v":6027,"vw":120.862995},{"c":120.58,"h":121.06,"l":120.57,"n":164,"o":121.06,"t":"2026-09-30T14:30:00Z","v":4857,"vw":120.733541},{"c":120.31,"h":120.89,"l":120.17,"n":295,"o":120.58,"t":"2026-09-30T14:45:00Z","v":12573,"vw":120.528027},{"c":120.355,"h":120.51,"l":120.26,"n":316,"o":120.39,"t":"2026-09-30T15:00:00Z","v":8550,"vw":120.356275},{"c":120.42,"h":120.43,"l":120.27,"n":190,"o":120.27,"t":"2026-09-30T15:15:00Z","v":8008,"vw":120.327805},{"c":120.41,"h":120.72,"l":120.41,"n":369,"o":120.585,"t":"2026-09-30T15:30:00Z","v":11443,"vw":120.539802},{"c":120.345,"h":120.4,"l":120.06,"n":278,"o":120.4,"t":"2026-09-30T15:45:00Z","v":10992,"vw":120.247071},{"c":120.72,"h":120.72,"l":120.32,"n":209,"o":120.345,"t":"2026-09-30T16:00:00Z","v":3965,"vw":120.481777},{"c":120.78,"h":120.78,"l":120.57,"n":245,"o":120.57,"t":"2026-09-30T16:15:00Z","v":6195,"vw":120.698963},{"c":120.4,"h":120.77,"l":120.21,"n":506,"o":120.77,"t":"2026-09-30T16:30:00Z","v":16074,"vw":120.485985},{"c":120.18,"h":120.405,"l":120.18,"n":171,"o":120.405,"t":"2026-09-30T16:45:00Z","v":3357,"vw":120.2962},{"c":119.7,"h":120.32,"l":119.66,"n":607,"o":120.155,"t":"2026-09-30T17:00:00Z","v":27429,"vw":120.079768},{"c":119.485,"h":119.64,"l":119.37,"n":616,"o":119.64,"t":"2026-09-30T17:15:00Z","v":18124,"vw":119.546346},{"c":119.38,"h":119.65,"l":119.33,"n":364,"o":119.44,"t":"2026-09-30T17:30:00Z","v":8941,"vw":119.450898},{"c":120.01,"h":120.0437,"l":119.35,"n":627,"o":119.38,"t":"2026-09-30T17:45:00Z","v":22499,"vw":119.698202},{"c":119.935,"h":120.24,"l":119.78,"n":439,"o":120.12,"t":"2026-09-30T18:00:00Z","v":12582,"vw":119.89424},{"c":119.75,"h":119.99,"l":119.6332,"n":345,"o":119.98,"t":"2026-09-30T18:15:00Z","v":10630,"vw":119.908192},{"c":119.73,"h":119.775,"l":119.61,"n":283,"o":119.74,"t":"2026-09-30T18:30:00Z","v":6733,"vw":119.685717},{"c":119.9,"h":119.99,"l":119.685,"n":461,"o":119.685,"t":"2026-09-30T18:45:00Z","v":11618,"vw":119.849855},{"c":119.72,"h":120.15,"l":119.72,"n":542,"o":119.98,"t":"2026-09-30T19:00:00Z","v":11539,"vw":119.98435},{"c":119.55,"h":119.77,"l":119.51,"n":927,"o":119.7,"t":"2026-09-30T19:15:00Z","v":37093,"vw":119.612844},{"c":119.8,"h":119.8,"l":119.405,"n":989,"o":119.55,"t":"2026-09-30T19:30:00Z","v":35085,"vw":119.555724},{"c":119.47,"h":119.87,"l":119.46,"n":2603,"o":119.795,"t":"2026-09-30T19:45:00Z","v":96160,"vw":119.658219},{"c":119.47,"h":119.47,"l":119.47,"n":28,"o":119.47,"t":"2026-09-30T20:00:00Z","v":305627,"vw":119.47},{"c":118.94,"h":119.18,"l":118.43,"n":219,"o":118.97,"t":"2026-10-01T13:30:00Z","v":16900,"vw":118.853186},{"c":118.55,"h":119.145,"l":118.45,"n":256,"o":119.145,"t":"2026-10-01T13:45:00Z","v":9783,"vw":118.713888},{"c":118.745,"h":118.745,"l":118.05,"n":383,"o":118.475,"t":"2026-10-01T14:00:00Z","v":15504,"vw":118.402846},{"c":118.495,"h":118.875,"l":118.215,"n":501,"o":118.74,"t":"2026-10-01T14:15:00Z","v":22730,"vw":118.443259},{"c":118.805,"h":119.005,"l":118.275,"n":663,"o":118.535,"t":"2026-10-01T14:30:00Z","v":31096,"vw":118.643729},{"c":119.175,"h":119.33,"l":118.675,"n":553,"o":118.87,"t":"2026-10-01T14:45:00Z","v":15521,"vw":118.926102},{"c":119.38,"h":119.79,"l":119.06,"n":519,"o":119.06,"t":"2026-10-01T15:00:00Z","v":12520,"vw":119.362808},{"c":119.145,"h":119.69,"l":119.1425,"n":478,"o":119.44,"t":"2026-10-01T15:15:00Z","v":14835,"vw":119.432787},{"c":119.36,"h":119.37,"l":118.92,"n":379,"o":119.08,"t":"2026-10-01T15:30:00Z","v":14117,"vw":119.088166},{"c":119.505,"h":119.55,"l":119.3,"n":424,"o":119.33,"t":"2026-10-01T15:45:00Z","v":16470,"vw":119.393191},{"c":119.57,"h":119.73,"l":119.46,"n":465,"o":119.61,"t":"2026-10-01T16:00:00Z","v":14548,"vw":119.610145},{"c":119.9,"h":119.94,"l":119.515,"n":350,"o":119.57,"t":"2026-10-01T16:15:00Z","v":15764,"vw":119.771411},{"c":119.996,"h":120.045,"l":119.58,"n":325,"o":119.84,"t":"2026-10-01T16:30:00Z","v":10058,"vw":119.75357},{"c":120.44,"h":120.44,"l":120.03,"n":326,"o":120.03,"t":"2026-10-01T16:45:00Z","v":9759,"vw":120.244724},{"c":120.075,"h":120.37,"l":120.04,"n":350,"o":120.37,"t":"2026-10-01T17:00:00Z","v":10723,"vw":120.170307},{"c":119.9601,"h":120.11,"l":119.9601,"n":214,"o":120.065,"t":"2026-10-01T17:15:00Z","v":6381,"vw":120.045704},{"c":120.31,"h":120.31,"l":119.85,"n":379,"o":120.07,"t":"2026-10-01T17:30:00Z","v":13587,"vw":120.015671},{"c":120.53,"h":120.53,"l":120.26,"n":239,"o":120.26,"t":"2026-10-01T17:45:00Z","v":8914,"vw":120.408287},{"c":120.34,"h":120.62,"l":120.29,"n":314,"o":120.58,"t":"2026-10-01T18:00:00Z","v":11514,"vw":120.433182},{"c":119.925,"h":120.29,"l":119.865,"n":490,"o":120.29,"t":"2026-10-01T18:15:00Z","v":13942,"vw":119.968017},{"c":119.58,"h":119.91,"l":119.46,"n":456,"o":119.91,"t":"2026-10-01T18:30:00Z","v":16153,"vw":119.718071},{"c":119.98,"h":120.06,"l":119.44,"n":544,"o":119.58,"t":"2026-10-01T18:45:00Z","v":19395,"vw":119.797549},{"c":120.25,"h":120.28,"l":119.875,"n":700,"o":119.98,"t":"2026-10-01T19:00:00Z","v":38765,"vw":120.021364},{"c":120.26,"h":120.41,"l":120.06,"n":759,"o":120.29,"t":"2026-10-01T19:15:00Z","v":38716,"vw":120.23169},{"c":119.805,"h":120.15,"l":119.7,"n":975,"o":120.15,"t":"2026-10-01T19:30:00Z","v":41962,"vw":119.855166},{"c":120.06,"h":120.26,"l":119.67,"n":3363,"o":119.805,"t":"2026-10-01T19:45:00Z","v":190488,"vw":120.069765},{"c":120.08,"h":120.08,"l":120.08,"n":40,"o":120.08,"t":"2026-10-01T20:00:00Z","v":143234,"vw":120.08},{"c":121.25,"h":121.25,"l":119.29,"n":263,"o":119.83,"t":"2026-10-02T13:30:00Z","v":10961,"vw":120.158311},{"c":121.5,"h":121.74,"l":121.25,"n":358,"o":121.3,"t":"2026-10-02T13:45:00Z","v":12800,"vw":121.427398},{"c":121.31,"h":121.59,"l":121.03,"n":520,"o":121.56,"t":"2026-10-02T14:00:00Z","v":15912,"vw":121.421269},{"c":122.025,"h":122.025,"l":121.19,"n":510,"o":121.315,"t":"2026-10-02T14:15:00Z","v":13703,"vw":121.660142},{"c":122.465,"h":122.465,"l":122.035,"n":533,"o":122.035,"t":"2026-10-02T14:30:00Z","v":13124,"vw":122.222945},{"c":122.13,"h":122.475,"l":122.13,"n":564,"o":122.41,"t":"2026-10-02T14:45:00Z","v":16627,"vw":122.36036},{"c":121.875,"h":122.13,"l":121.73,"n":658,"o":122.13,"t":"2026-10-02T15:00:00Z","v":22955,"vw":121.851083},{"c":121.38,"h":121.83,"l":121.145,"n":614,"o":121.78,"t":"2026-10-02T15:15:00Z","v":32224,"vw":121.541585},{"c":121.2,"h":121.52,"l":121.1,"n":546,"o":121.37,"t":"2026-10-02T15:30:00Z","v":26776,"vw":121.353038},{"c":120.83,"h":121.402,"l":120.8,"n":366,"o":121.275,"t":"2026-10-02T15:45:00Z","v":11467,"vw":121.171043},{"c":121.1,"h":121.1,"l":120.765,"n":501,"o":120.825,"t":"2026-10-02T16:00:00Z","v":12531,"vw":120.960762},{"c":121.005,"h":121.26,"l":120.92,"n":560,"o":121.12,"t":"2026-10-02T16:15:00Z","v":24760,"vw":121.136465},{"c":121.41,"h":121.42,"l":120.93,"n":758,"o":121.005,"t":"2026-10-02T16:30:00Z","v":30856,"vw":121.170359},{"c":121.48,"h":121.51,"l":121.325,"n":391,"o":121.43,"t":"2026-10-02T16:45:00Z","v":11018,"vw":121.444454},{"c":121.26,"h":121.72,"l":121.235,"n":632,"o":121.55,"t":"2026-10-02T17:00:00Z","v":31406,"vw":121.561288},{"c":120.95,"h":121.39,"l":120.835,"n":588,"o":121.275,"t":"2026-10-02T17:15:00Z","v":22491,"vw":121.113194},{"c":120.905,"h":120.95,"l":120.595,"n":515,"o":120.95,"t":"2026-10-02T17:30:00Z","v":22599,"vw":120.843428},{"c":120.955,"h":121.19,"l":120.94,"n":514,"o":120.95,"t":"2026-10-02T17:45:00Z","v":16292,"vw":121.02486},{"c":120.855,"h":121.29,"l":120.775,"n":734,"o":121.08,"t":"2026-10-02T18:00:00Z","v":34586,"vw":121.041875},{"c":121.34,"h":121.35,"l":120.745,"n":860,"o":120.875,"t":"2026-10-02T18:15:00Z","v":58705,"vw":121.001537},{"c":121.33,"h":121.555,"l":121.215,"n":724,"o":121.43,"t":"2026-10-02T18:30:00Z","v":32568,"vw":121.361639},{"c":121.13,"h":121.34,"l":121.05,"n":673,"o":121.34,"t":"2026-10-02T18:45:00Z","v":24574,"vw":121.153089},{"c":121.235,"h":121.34,"l":121.07,"n":709,"o":121.13,"t":"2026-10-02T19:00:00Z","v":28327,"vw":121.192469},{"c":121.34,"h":121.54,"l":121.18,"n":909,"o":121.235,"t":"2026-10-02T19:15:00Z","v":41045,"vw":121.353097},{"c":121.61,"h":121.735,"l":121.325,"n":1354,"o":121.325,"t":"2026-10-02T19:30:00Z","v":64238,"vw":121.473404},{"c":120.99,"h":121.66,"l":120.875,"n":3954,"o":121.59,"t":"2026-10-02T19:45:00Z","v":221088,"vw":121.12751},{"c":121,"h":121,"l":121,"n":39,"o":121,"t":"2026-10-02T20:00:00Z","v":226953,"vw":121},{"c":121.24,"h":121.88,"l":121.24,"n":140,"o":121.61,"t":"2026-10-05T13:30:00Z","v":9306,"vw":121.583994},{"c":121.86,"h":121.86,"l":120.69,"n":353,"o":120.815,"t":"2026-10-05T13:45:00Z","v":14913,"vw":121.347895},{"c":122.46,"h":122.87,"l":121.86,"n":399,"o":122.16,"t":"2026-10-05T14:00:00Z","v":20950,"vw":122.364788},{"c":122.46,"h":122.68,"l":122.38,"n":300,"o":122.47,"t":"2026-10-05T14:15:00Z","v":8092,"vw":122.522439},{"c":122.485,"h":122.54,"l":122.305,"n":241,"o":122.465,"t":"2026-10-05T14:30:00Z","v":7822,"vw":122.4195},{"c":123.12,"h":123.3,"l":122.16,"n":650,"o":122.605,"t":"2026-10-05T14:45:00Z","v":28611,"vw":122.757446},{"c":123.19,"h":123.32,"l":122.87,"n":448,"o":123.05,"t":"2026-10-05T15:00:00Z","v":13855,"vw":123.096357},{"c":123.43,"h":123.68,"l":123.045,"n":547,"o":123.1825,"t":"2026-10-05T15:15:00Z","v":16310,"vw":123.386879},{"c":123.84,"h":123.92,"l":123.37,"n":574,"o":123.44,"t":"2026-10-05T15:30:00Z","v":22688,"vw":123.599738},{"c":123.5,"h":123.965,"l":123.5,"n":334,"o":123.9625,"t":"2026-10-05T15:45:00Z","v":11039,"vw":123.723164},{"c":124.075,"h":124.075,"l":123.42,"n":511,"o":123.485,"t":"2026-10-05T16:00:00Z","v":14143,"vw":123.682972},{"c":123.84,"h":124.105,"l":123.7975,"n":401,"o":124.075,"t":"2026-10-05T16:15:00Z","v":14154,"vw":123.946176},{"c":123.85,"h":123.92,"l":123.74,"n":387,"o":123.835,"t":"2026-10-05T16:30:00Z","v":9858,"vw":123.836168},{"c":123.755,"h":123.91,"l":123.65,"n":381,"o":123.85,"t":"2026-10-05T16:45:00Z","v":10672,"vw":123.769338},{"c":123.585,"h":123.81,"l":123.54,"n":419,"o":123.69,"t":"2026-10-05T17:00:00Z","v":11941,"vw":123.652385},{"c":123.23,"h":123.585,"l":123.18,"n":451,"o":123.58,"t":"2026-10-05T17:15:00Z","v":12064,"vw":123.486456},{"c":123.21,"h":123.28,"l":122.85,"n":407,"o":123.27,"t":"2026-10-05T17:30:00Z","v":15279,"vw":123.128569},{"c":123.29,"h":123.33,"l":123.085,"n":411,"o":123.21,"t":"2026-10-05T17:45:00Z","v":10977,"vw":123.232999},{"c":123.18,"h":123.44,"l":123.12,"n":414,"o":123.31,"t":"2026-10-05T18:00:00Z","v":9717,"vw":123.311579},{"c":123.19,"h":123.26,"l":123.06,"n":549,"o":123.18,"t":"2026-10-05T18:15:00Z","v":20367,"vw":123.178465},{"c":123,"h":123.31,"l":122.99,"n":589,"o":123.24,"t":"2026-10-05T18:30:00Z","v":14791,"vw":123.187191},{"c":123.075,"h":123.095,"l":122.88,"n":602,"o":122.985,"t":"2026-10-05T18:45:00Z","v":17433,"vw":123.003189},{"c":123.015,"h":123.07,"l":122.71,"n":629,"o":122.97,"t":"2026-10-05T19:00:00Z","v":18228,"vw":122.910649},{"c":122.705,"h":123.025,"l":122.685,"n":741,"o":122.975,"t":"2026-10-05T19:15:00Z","v":19101,"vw":122.850876},{"c":122.855,"h":122.92,"l":122.55,"n":1103,"o":122.66,"t":"2026-10-05T19:30:00Z","v":32850,"vw":122.723583},{"c":122.13,"h":122.8275,"l":122.02,"n":3422,"o":122.81,"t":"2026-10-05T19:45:00Z","v":154150,"vw":122.204947},{"c":122.12,"h":122.12,"l":122.12,"n":48,"o":122.12,"t":"2026-10-05T20:00:00Z","v":324940,"vw":122.12},{"c":121.91,"h":122.41,"l":121.3,"n":98,"o":122.13,"t":"2026-10-06T08:15:00Z","v":5948,"vw":121.937053},{"c":122.13,"h":122.13,"l":122.13,"n":9,"o":122.13,"t":"2026-10-06T08:30:00Z","v":233,"vw":122.13},{"c":122.1,"h":122.1,"l":121.9,"n":51,"o":121.9,"t":"2026-10-06T11:15:00Z","v":1760,"vw":121.92137},{"c":121.61,"h":121.61,"l":121.61,"n":2,"o":121.61,"t":"2026-10-06T13:15:00Z","v":205,"vw":121.61},{"c":121.12,"h":122.28,"l":121.03,"n":430,"o":121.99,"t":"2026-10-06T13:30:00Z","v":17574,"vw":121.608538},{"c":122.23,"h":122.32,"l":121.17,"n":528,"o":121.2,"t":"2026-10-06T13:45:00Z","v":26621,"vw":121.724936},{"c":123.135,"h":123.135,"l":122.34,"n":447,"o":122.34,"t":"2026-10-06T14:00:00Z","v":10589,"vw":122.797798},{"c":122.9,"h":123.01,"l":122.76,"n":158,"o":122.865,"t":"2026-10-06T14:15:00Z","v":6717,"vw":122.912104},{"c":122.42,"h":122.84,"l":122.42,"n":248,"o":122.81,"t":"2026-10-06T14:30:00Z","v":5720,"vw":122.675051},{"c":122.76,"h":123.05,"l":122.415,"n":363,"o":122.52,"t":"2026-10-06T14:45:00Z","v":10361,"vw":122.81397},{"c":123.025,"h":123.06,"l":122.74,"n":326,"o":122.88,"t":"2026-10-06T15:00:00Z","v":9089,"vw":122.876691},{"c":123.53,"h":123.53,"l":123.09,"n":432,"o":123.09,"t":"2026-10-06T15:15:00Z","v":13393,"vw":123.335589},{"c":123.875,"h":124,"l":123.51,"n":523,"o":123.51,"t":"2026-10-06T15:30:00Z","v":15350,"vw":123.732478},{"c":124.095,"h":124.32,"l":123.98,"n":482,"o":123.98,"t":"2026-10-06T15:45:00Z","v":22895,"vw":124.079562},{"c":123.92,"h":124.19,"l":123.92,"n":398,"o":124.115,"t":"2026-10-06T16:00:00Z","v":8467,"vw":124.069925},{"c":123.91,"h":124.04,"l":123.85,"n":327,"o":123.935,"t":"2026-10-06T16:15:00Z","v":8614,"vw":123.919121},{"c":123.93,"h":124.11,"l":123.885,"n":517,"o":123.895,"t":"2026-10-06T16:30:00Z","v":15237,"vw":124.024511},{"c":123.85,"h":124.01,"l":123.775,"n":337,"o":123.96,"t":"2026-10-06T16:45:00Z","v":11773,"vw":123.854756},{"c":124.08,"h":124.14,"l":123.83,"n":459,"o":123.86,"t":"2026-10-06T17:00:00Z","v":11790,"vw":124.014326},{"c":124.4,"h":124.46,"l":124,"n":397,"o":124,"t":"2026-10-06T17:15:00Z","v":14033,"vw":124.185591},{"c":124.5,"h":124.5,"l":124.32,"n":450,"o":124.395,"t":"2026-10-06T17:30:00Z","v":14542,"vw":124.403348},{"c":124.255,"h":124.4,"l":124.23,"n":547,"o":124.4,"t":"2026-10-06T17:45:00Z","v":19056,"vw":124.321508},{"c":124.195,"h":124.34,"l":124.19,"n":396,"o":124.23,"t":"2026-10-06T18:00:00Z","v":12896,"vw":124.244343},{"c":124.13,"h":124.23,"l":124.09,"n":470,"o":124.16,"t":"2026-10-06T18:15:00Z","v":16307,"vw":124.15927},{"c":124.285,"h":124.51,"l":124.125,"n":663,"o":124.13,"t":"2026-10-06T18:30:00Z","v":23386,"vw":124.347792},{"c":124.59,"h":124.7,"l":124.245,"n":714,"o":124.245,"t":"2026-10-06T18:45:00Z","v":24364,"vw":124.466974},{"c":124.61,"h":124.7399,"l":124.49,"n":580,"o":124.635,"t":"2026-10-06T19:00:00Z","v":20519,"vw":124.581602},{"c":124.32,"h":124.585,"l":124.29,"n":774,"o":124.565,"t":"2026-10-06T19:15:00Z","v":26834,"vw":124.457529},{"c":124.465,"h":124.79,"l":124.37,"n":1077,"o":124.37,"t":"2026-10-06T19:30:00Z","v":37749,"vw":124.620216},{"c":124.62,"h":124.72,"l":124.28,"n":3184,"o":124.43,"t":"2026-10-06T19:45:00Z","v":109787,"vw":124.478787},{"c":124.6,"h":124.6,"l":124.6,"n":38,"o":124.6,"t":"2026-10-06T20:00:00Z","v":362638,"vw":124.6},{"c":122.235,"h":123.83,"l":122.08,"n":647,"o":123.83,"t":"2026-10-07T13:30:00Z","v":32296,"vw":122.689145},{"c":122.675,"h":122.69,"l":122.1,"n":533,"o":122.185,"t":"2026-10-07T13:45:00Z","v":23368,"vw":122.412446},{"c":122.66,"h":123.145,"l":122.15,"n":610,"o":122.675,"t":"2026-10-07T14:00:00Z","v":20530,"vw":122.62078},{"c":122.94,"h":123.17,"l":122.62,"n":484,"o":122.69,"t":"2026-10-07T14:15:00Z","v":12871,"vw":122.856202},{"c":121.83,"h":122.84,"l":121.66,"n":528,"o":122.84,"t":"2026-10-07T14:30:00Z","v":16301,"vw":122.342517},{"c":122.51,"h":122.61,"l":121.76,"n":833,"o":121.87,"t":"2026-10-07T14:45:00Z","v":28641,"vw":122.314893},{"c":122.46,"h":122.53,"l":122.24,"n":506,"o":122.46,"t":"2026-10-07T15:00:00Z","v":10657,"vw":122.389347},{"c":122.5,"h":122.5,"l":122.23,"n":441,"o":122.435,"t":"2026-10-07T15:15:00Z","v":11450,"vw":122.34087},{"c":122.31,"h":122.56,"l":122.2316,"n":440,"o":122.5,"t":"2026-10-07T15:30:00Z","v":12525,"vw":122.367686},{"c":122.62,"h":122.66,"l":122.21,"n":461,"o":122.295,"t":"2026-10-07T15:45:00Z","v":13382,"vw":122.404064},{"c":122.64,"h":122.74,"l":122.485,"n":337,"o":122.535,"t":"2026-10-07T16:00:00Z","v":8654,"vw":122.59456},{"c":122.33,"h":122.66,"l":122.094,"n":461,"o":122.65,"t":"2026-10-07T16:15:00Z","v":28883,"vw":122.359509},{"c":122.75,"h":122.75,"l":122.27,"n":500,"o":122.33,"t":"2026-10-07T16:30:00Z","v":17980,"vw":122.457835},{"c":122.9,"h":122.9,"l":122.48,"n":584,"o":122.755,"t":"2026-10-07T16:45:00Z","v":14499,"vw":122.606242},{"c":123.635,"h":123.74,"l":122.75,"n":618,"o":122.935,"t":"2026-10-07T17:00:00Z","v":19371,"vw":123.124765},{"c":123.84,"h":123.84,"l":123.47,"n":625,"o":123.54,"t":"2026-10-07T17:15:00Z","v":30312,"vw":123.658477},{"c":123.385,"h":123.82,"l":123.23,"n":536,"o":123.755,"t":"2026-10-07T17:30:00Z","v":12961,"vw":123.554991},{"c":123.52,"h":123.52,"l":123.315,"n":443,"o":123.38,"t":"2026-10-07T17:45:00Z","v":14556,"vw":123.433175},{"c":123.67,"h":123.71,"l":123.34,"n":490,"o":123.48,"t":"2026-10-07T18:00:00Z","v":13045,"vw":123.567537},{"c":123.39,"h":123.7,"l":123.37,"n":719,"o":123.69,"t":"2026-10-07T18:15:00Z","v":18775,"vw":123.549841},{"c":123.64,"h":123.64,"l":123.385,"n":603,"o":123.4,"t":"2026-10-07T18:30:00Z","v":12211,"vw":123.503817},{"c":123.75,"h":123.89,"l":123.615,"n":562,"o":123.665,"t":"2026-10-07T18:45:00Z","v":24349,"vw":123.680344},{"c":123.59,"h":124.045,"l":123.57,"n":780,"o":123.87,"t":"2026-10-07T19:00:00Z","v":21607,"vw":123.830975},{"c":123.675,"h":123.755,"l":123.52,"n":804,"o":123.57,"t":"2026-10-07T19:15:00Z","v":22034,"vw":123.626846},{"c":123.05,"h":123.665,"l":123.05,"n":1191,"o":123.665,"t":"2026-10-07T19:30:00Z","v":33264,"vw":123.357995},{"c":122.7,"h":123.31,"l":122.67,"n":3067,"o":123.05,"t":"2026-10-07T19:45:00Z","v":122820,"vw":122.955934},{"c":122.69,"h":122.82,"l":122.69,"n":52,"o":122.82,"t":"2026-10-07T20:00:00Z","v":243697,"vw":122.691223},{"c":122.71,"h":123.84,"l":122.57,"n":108,"o":122.57,"t":"2026-10-08T13:30:00Z","v":11149,"vw":122.706304},{"c":122.95,"h":123.755,"l":122.95,"n":103,"o":123.615,"t":"2026-10-08T13:45:00Z","v":2246,"vw":123.375036},{"c":123.27,"h":123.27,"l":122.77,"n":166,"o":123.155,"t":"2026-10-08T14:00:00Z","v":3742,"vw":123.046198},{"c":123.47,"h":123.63,"l":123.02,"n":717,"o":123.39,"t":"2026-10-08T14:15:00Z","v":33653,"vw":123.250618},{"c":123.795,"h":123.87,"l":123.3,"n":362,"o":123.56,"t":"2026-10-08T14:30:00Z","v":10600,"vw":123.445207},{"c":123.65,"h":123.65,"l":123.495,"n":150,"o":123.585,"t":"2026-10-08T14:45:00Z","v":4143,"vw":123.616563},{"c":123.13,"h":123.78,"l":123.13,"n":287,"o":123.66,"t":"2026-10-08T15:00:00Z","v":15240,"vw":123.52636},{"c":123.205,"h":123.3599,"l":123.1,"n":182,"o":123.205,"t":"2026-10-08T15:15:00Z","v":4664,"vw":123.193216},{"c":123.745,"h":123.745,"l":123.24,"n":316,"o":123.25,"t":"2026-10-08T15:30:00Z","v":8285,"vw":123.433027},{"c":123.76,"h":123.93,"l":123.52,"n":197,"o":123.82,"t":"2026-10-08T15:45:00Z","v":8509,"vw":123.749252},{"c":123.69,"h":123.8,"l":123.56,"n":150,"o":123.8,"t":"2026-10-08T16:00:00Z","v":3801,"vw":123.668973},{"c":123.52,"h":123.76,"l":123.46,"n":276,"o":123.75,"t":"2026-10-08T16:15:00Z","v":6566,"vw":123.605759},{"c":123.365,"h":123.635,"l":123.365,"n":163,"o":123.49,"t":"2026-10-08T16:30:00Z","v":4495,"vw":123.504249},{"c":123.635,"h":123.635,"l":123.37,"n":220,"o":123.49,"t":"2026-10-08T16:45:00Z","v":7111,"vw":123.457105},{"c":123.785,"h":123.83,"l":123.65,"n":302,"o":123.7,"t":"2026-10-08T17:00:00Z","v":7909,"vw":123.755356},{"c":123.7,"h":123.91,"l":123.6,"n":542,"o":123.74,"t":"2026-10-08T17:15:00Z","v":25122,"vw":123.75278},{"c":123.68,"h":123.8,"l":123.52,"n":579,"o":123.66,"t":"2026-10-08T17:30:00Z","v":17319,"vw":123.676074},{"c":123.62,"h":123.66,"l":123.46,"n":456,"o":123.605,"t":"2026-10-08T17:45:00Z","v":15369,"vw":123.572505},{"c":123.83,"h":123.87,"l":123.62,"n":213,"o":123.62,"t":"2026-10-08T18:00:00Z","v":5390,"vw":123.779167},{"c":124.03,"h":124.03,"l":123.85,"n":282,"o":123.865,"t":"2026-10-08T18:15:00Z","v":6899,"vw":123.952262},{"c":124.08,"h":124.11,"l":123.85,"n":280,"o":123.94,"t":"2026-10-08T18:30:00Z","v":11111,"vw":124.006585},{"c":124.04,"h":124.1,"l":123.98,"n":258,"o":124.05,"t":"2026-10-08T18:45:00Z","v":5728,"vw":124.037069},{"c":123.84,"h":124.03,"l":123.735,"n":653,"o":124.03,"t":"2026-10-08T19:00:00Z","v":20349,"vw":123.933097},{"c":123.94,"h":124.16,"l":123.825,"n":534,"o":123.83,"t":"2026-10-08T19:15:00Z","v":12382,"vw":124.031972},{"c":123.97,"h":123.97,"l":123.785,"n":637,"o":123.9,"t":"2026-10-08T19:30:00Z","v":18808,"vw":123.886394},{"c":123.76,"h":124.05,"l":123.68,"n":3193,"o":123.91,"t":"2026-10-08T19:45:00Z","v":123808,"vw":123.888501},{"c":123.76,"h":123.89,"l":123.76,"n":33,"o":123.89,"t":"2026-10-08T20:00:00Z","v":208538,"vw":123.760073},{"c":124,"h":124,"l":124,"n":8,"o":124,"t":"2026-10-08T20:15:00Z","v":244,"vw":124},{"c":123.69,"h":123.69,"l":123.69,"n":2,"o":123.69,"t":"2026-10-08T20:30:00Z","v":198,"vw":123.69},{"c":123.8,"h":123.8,"l":123.8,"n":1,"o":123.8,"t":"2026-10-08T20:45:00Z","v":122,"vw":123.8},{"c":123.8,"h":123.8,"l":123.76,"n":42,"o":123.76,"t":"2026-10-09T08:15:00Z","v":1558,"vw":123.763964},{"c":123.65,"h":123.65,"l":123.65,"n":18,"o":123.65,"t":"2026-10-09T11:00:00Z","v":320,"vw":123.65},{"c":123.65,"h":123.65,"l":123.65,"n":9,"o":123.65,"t":"2026-10-09T11:45:00Z","v":163,"vw":123.65},{"c":123.5,"h":123.6,"l":123.5,"n":10,"o":123.6,"t":"2026-10-09T12:30:00Z","v":266,"vw":123.55},{"c":124.17,"h":124.295,"l":123.47,"n":140,"o":124.03,"t":"2026-10-09T13:30:00Z","v":12638,"vw":123.713712},{"c":123.75,"h":123.995,"l":123.545,"n":202,"o":123.995,"t":"2026-10-09T13:45:00Z","v":7906,"vw":123.696914},{"c":124.1,"h":124.1,"l":123.85,"n":90,"o":124.025,"t":"2026-10-09T14:00:00Z","v":4541,"vw":123.914708},{"c":124.095,"h":124.4,"l":123.99,"n":243,"o":124.23,"t":"2026-10-09T14:15:00Z","v":7027,"vw":124.132334},{"c":124.4,"h":124.455,"l":124.08,"n":767,"o":124.1,"t":"2026-10-09T14:30:00Z","v":93065,"vw":124.193987},{"c":124.06,"h":124.45,"l":124.01,"n":194,"o":124.39,"t":"2026-10-09T14:45:00Z","v":4761,"vw":124.308105},{"c":124.15,"h":124.28,"l":123.965,"n":340,"o":124.09,"t":"2026-10-09T15:00:00Z","v":11023,"vw":124.097463},{"c":124.34,"h":124.34,"l":124.21,"n":115,"o":124.25,"t":"2026-10-09T15:15:00Z","v":2860,"vw":124.284615},{"c":124.09,"h":124.41,"l":124.05,"n":163,"o":124.32,"t":"2026-10-09T15:30:00Z","v":4055,"vw":124.26188},{"c":124.08,"h":124.13,"l":124.01,"n":116,"o":124.075,"t":"2026-10-09T15:45:00Z","v":2497,"vw":124.060357},{"c":124.115,"h":124.135,"l":123.9,"n":316,"o":124.05,"t":"2026-10-09T16:00:00Z","v":20446,"vw":123.988053},{"c":124.03,"h":124.07,"l":123.99,"n":154,"o":124.04,"t":"2026-10-09T16:15:00Z","v":4202,"vw":124.043626},{"c":123.935,"h":124.13,"l":123.91,"n":232,"o":124.09,"t":"2026-10-09T16:30:00Z","v":12484,"vw":123.98517},{"c":123.845,"h":123.91,"l":123.75,"n":209,"o":123.91,"t":"2026-10-09T16:45:00Z","v":5587,"vw":123.845164},{"c":123.97,"h":123.97,"l":123.81,"n":236,"o":123.89,"t":"2026-10-09T17:00:00Z","v":11039,"vw":123.897416},{"c":124.17,"h":124.17,"l":123.875,"n":442,"o":123.91,"t":"2026-10-09T17:15:00Z","v":36223,"vw":123.977084},{"c":124.15,"h":124.295,"l":124.04,"n":243,"o":124.295,"t":"2026-10-09T17:30:00Z","v":7727,"vw":124.148296},{"c":124.35,"h":124.35,"l":124.195,"n":241,"o":124.195,"t":"2026-10-09T17:45:00Z","v":8156,"vw":124.261358},{"c":124.38,"h":124.43,"l":124.295,"n":230,"o":124.37,"t":"2026-10-09T18:00:00Z","v":10109,"vw":124.373141},{"c":124.56,"h":124.58,"l":124.42,"n":309,"o":124.46,"t":"2026-10-09T18:15:00Z","v":8610,"vw":124.51793},{"c":124.44,"h":124.6,"l":124.3,"n":384,"o":124.58,"t":"2026-10-09T18:30:00Z","v":9383,"vw":124.398546},{"c":124.505,"h":124.7,"l":124.25,"n":423,"o":124.45,"t":"2026-10-09T18:45:00Z","v":11024,"vw":124.465815},{"c":124.35,"h":124.52,"l":124.29,"n":325,"o":124.52,"t":"2026-10-09T19:00:00Z","v":11405,"vw":124.38448},{"c":124.31,"h":124.35,"l":124.19,"n":551,"o":124.32,"t":"2026-10-09T19:15:00Z","v":13528,"vw":124.243064},{"c":124.14,"h":124.495,"l":124.14,"n":799,"o":124.305,"t":"2026-10-09T19:30:00Z","v":30468,"vw":124.339222},{"c":123.99,"h":124.48,"l":123.9875,"n":2062,"o":124.155,"t":"2026-10-09T19:45:00Z","v":89336,"vw":124.213817},{"c":124.01,"h":124.01,"l":124.01,"n":44,"o":124.01,"t":"2026-10-09T20:00:00Z","v":126862,"vw":124.01},{"c":125.295,"h":125.97,"l":124.68,"n":210,"o":124.68,"t":"2026-10-12T13:30:00Z","v":10062,"vw":125.043828},{"c":126.08,"h":126.16,"l":125.3,"n":404,"o":125.3,"t":"2026-10-12T13:45:00Z","v":17399,"vw":125.97983},{"c":126.11,"h":126.25,"l":125.8701,"n":637,"o":126.11,"t":"2026-10-12T14:00:00Z","v":27781,"vw":126.096643},{"c":126.09,"h":126.47,"l":126.055,"n":817,"o":126.2,"t":"2026-10-12T14:15:00Z","v":34543,"vw":126.247338},{"c":125.98,"h":126.2,"l":125.75,"n":771,"o":126.14,"t":"2026-10-12T14:30:00Z","v":40630,"vw":125.884493},{"c":125.395,"h":126.24,"l":125.295,"n":610,"o":126,"t":"2026-10-12T14:45:00Z","v":21514,"vw":125.765589},{"c":125.61,"h":125.61,"l":125.31,"n":397,"o":125.43,"t":"2026-10-12T15:00:00Z","v":13040,"vw":125.441269},{"c":125.465,"h":125.77,"l":125.39,"n":349,"o":125.64,"t":"2026-10-12T15:15:00Z","v":11531,"vw":125.633283},{"c":125.575,"h":125.78,"l":125.515,"n":337,"o":125.54,"t":"2026-10-12T15:30:00Z","v":8682,"vw":125.658107},{"c":125.255,"h":125.575,"l":125.25,"n":191,"o":125.575,"t":"2026-10-12T15:45:00Z","v":6404,"vw":125.291776},{"c":125.3,"h":125.44,"l":125.2021,"n":265,"o":125.34,"t":"2026-10-12T16:00:00Z","v":12768,"vw":125.316481},{"c":125.345,"h":125.38,"l":125.27,"n":248,"o":125.27,"t":"2026-10-12T16:15:00Z","v":8914,"vw":125.32455},{"c":125.53,"h":125.53,"l":125.3,"n":226,"o":125.3,"t":"2026-10-12T16:30:00Z","v":5650,"vw":125.432007},{"c":125.655,"h":125.74,"l":125.47,"n":305,"o":125.48,"t":"2026-10-12T16:45:00Z","v":11418,"vw":125.662107},{"c":125.75,"h":125.75,"l":125.48,"n":339,"o":125.62,"t":"2026-10-12T17:00:00Z","v":8616,"vw":125.628902},{"c":125.585,"h":125.73,"l":125.55,"n":247,"o":125.73,"t":"2026-10-12T17:15:00Z","v":4965,"vw":125.634073},{"c":125.62,"h":125.8227,"l":125.56,"n":490,"o":125.595,"t":"2026-10-12T17:30:00Z","v":23775,"vw":125.718366},{"c":125.88,"h":125.88,"l":125.61,"n":356,"o":125.68,"t":"2026-10-12T17:45:00Z","v":9675,"vw":125.715969},{"c":125.83,"h":125.89,"l":125.78,"n":102,"o":125.87,"t":"2026-10-12T18:00:00Z","v":2129,"vw":125.821012},{"c":125.59,"h":125.8,"l":125.51,"n":368,"o":125.73,"t":"2026-10-12T18:15:00Z","v":10078,"vw":125.628888},{"c":125.48,"h":125.68,"l":125.37,"n":324,"o":125.66,"t":"2026-10-12T18:30:00Z","v":12366,"vw":125.576695},{"c":125.69,"h":125.75,"l":125.43,"n":748,"o":125.475,"t":"2026-10-12T18:45:00Z","v":35264,"vw":125.566453},{"c":125.605,"h":125.685,"l":125.535,"n":447,"o":125.68,"t":"2026-10-12T19:00:00Z","v":17876,"vw":125.604899},{"c":125.83,"h":126.08,"l":125.585,"n":683,"o":125.59,"t":"2026-10-12T19:15:00Z","v":34118,"vw":125.873768},{"c":125.87,"h":125.95,"l":125.8,"n":917,"o":125.825,"t":"2026-10-12T19:30:00Z","v":29830,"vw":125.871934},{"c":125.58,"h":125.94,"l":125.42,"n":2923,"o":125.87,"t":"2026-10-12T19:45:00Z","v":114568,"vw":125.613102},{"c":125.62,"h":125.62,"l":125.57,"n":23,"o":125.57,"t":"2026-10-12T20:00:00Z","v":127667,"vw":125.619957},{"c":126,"h":126,"l":126,"n":15,"o":126,"t":"2026-10-13T09:45:00Z","v":709,"vw":126},{"c":125.5,"h":125.5,"l":125.5,"n":2,"o":125.5,"t":"2026-10-13T13:15:00Z","v":121,"vw":125.5},{"c":125.045,"h":126.44,"l":124.84,"n":367,"o":126.05,"t":"2026-10-13T13:30:00Z","v":16156,"vw":125.407829},{"c":125.055,"h":125.415,"l":124.9,"n":333,"o":125.215,"t":"2026-10-13T13:45:00Z","v":17021,"vw":125.13752},{"c":125.075,"h":125.42,"l":124.915,"n":546,"o":125.23,"t":"2026-10-13T14:00:00Z","v":31078,"vw":125.077007},{"c":125.66,"h":125.81,"l":124.96,"n":452,"o":125.04,"t":"2026-10-13T14:15:00Z","v":20435,"vw":125.315639},{"c":125.625,"h":125.845,"l":125.62,"n":379,"o":125.65,"t":"2026-10-13T14:30:00Z","v":12948,"vw":125.795873},{"c":125.82,"h":125.93,"l":125.53,"n":562,"o":125.71,"t":"2026-10-13T14:45:00Z","v":21085,"vw":125.746447},{"c":125.755,"h":125.89,"l":125.58,"n":490,"o":125.73,"t":"2026-10-13T15:00:00Z","v":14781,"vw":125.758729},{"c":125.67,"h":125.89,"l":125.5,"n":472,"o":125.75,"t":"2026-10-13T15:15:00Z","v":15492,"vw":125.711193},{"c":125.21,"h":125.69,"l":125.08,"n":441,"o":125.66,"t":"2026-10-13T15:30:00Z","v":15848,"vw":125.381908},{"c":124.74,"h":125.19,"l":124.6,"n":603,"o":125.15,"t":"2026-10-13T15:45:00Z","v":21691,"vw":124.995733},{"c":124.895,"h":124.895,"l":124.57,"n":383,"o":124.8,"t":"2026-10-13T16:00:00Z","v":12931,"vw":124.67591},{"c":124.89,"h":125.01,"l":124.765,"n":447,"o":124.895,"t":"2026-10-13T16:15:00Z","v":12609,"vw":124.87406},{"c":125.4575,"h":125.6,"l":124.895,"n":380,"o":124.9,"t":"2026-10-13T16:30:00Z","v":12194,"vw":125.199209},{"c":125.62,"h":125.72,"l":125.3,"n":352,"o":125.4575,"t":"2026-10-13T16:45:00Z","v":11945,"vw":125.602795},{"c":125.84,"h":125.87,"l":125.57,"n":335,"o":125.58,"t":"2026-10-13T17:00:00Z","v":11920,"vw":125.764823},{"c":126,"h":126.09,"l":125.785,"n":448,"o":125.79,"t":"2026-10-13T17:15:00Z","v":22131,"vw":125.967507},{"c":125.92,"h":126,"l":125.87,"n":448,"o":126,"t":"2026-10-13T17:30:00Z","v":14374,"vw":125.9591},{"c":125.92,"h":125.925,"l":125.745,"n":361,"o":125.925,"t":"2026-10-13T17:45:00Z","v":9357,"vw":125.849515},{"c":126.11,"h":126.11,"l":125.735,"n":396,"o":125.915,"t":"2026-10-13T18:00:00Z","v":10987,"vw":125.862448},{"c":126.335,"h":126.345,"l":126.02,"n":508,"o":126.08,"t":"2026-10-13T18:15:00Z","v":18185,"vw":126.222725},{"c":126.335,"h":126.345,"l":126.21,"n":298,"o":126.345,"t":"2026-10-13T18:30:00Z","v":7112,"vw":126.260583},{"c":126.57,"h":126.59,"l":126.295,"n":463,"o":126.34,"t":"2026-10-13T18:45:00Z","v":13722,"vw":126.465207},{"c":126.7,"h":126.72,"l":126.495,"n":380,"o":126.57,"t":"2026-10-13T19:00:00Z","v":10890,"vw":126.577676},{"c":126.915,"h":126.98,"l":126.72,"n":708,"o":126.75,"t":"2026-10-13T19:15:00Z","v":17999,"vw":126.807259},{"c":126.725,"h":127.075,"l":126.72,"n":1399,"o":126.97,"t":"2026-10-13T19:30:00Z","v":62797,"vw":126.870759},{"c":126.53,"h":127.1,"l":126.53,"n":3880,"o":126.72,"t":"2026-10-13T19:45:00Z","v":203019,"vw":126.822465},{"c":126.55,"h":126.55,"l":126.55,"n":25,"o":126.55,"t":"2026-10-13T20:00:00Z","v":194249,"vw":126.55},{"c":124.785,"h":127.1,"l":124.47,"n":335,"o":126.09,"t":"2026-10-14T13:30:00Z","v":20386,"vw":125.311216},{"c":124.68,"h":124.82,"l":124.41,"n":354,"o":124.7076,"t":"2026-10-14T13:45:00Z","v":19401,"vw":124.629668},{"c":125.095,"h":125.34,"l":124.59,"n":602,"o":124.74,"t":"2026-10-14T14:00:00Z","v":69947,"vw":124.844443},{"c":125.315,"h":125.45,"l":124.965,"n":343,"o":125.07,"t":"2026-10-14T14:15:00Z","v":42728,"vw":125.287874},{"c":124.72,"h":125.29,"l":124.72,"n":579,"o":125.29,"t":"2026-10-14T14:30:00Z","v":66385,"vw":124.949356},{"c":124.98,"h":124.98,"l":124.51,"n":631,"o":124.66,"t":"2026-10-14T14:45:00Z","v":44765,"vw":124.675664},{"c":125.07,"h":125.35,"l":124.695,"n":655,"o":124.97,"t":"2026-10-14T15:00:00Z","v":46828,"vw":124.878145},{"c":124.29,"h":125.03,"l":124.29,"n":558,"o":125.03,"t":"2026-10-14T15:15:00Z","v":30746,"vw":124.419244},{"c":124.095,"h":124.37,"l":123.99,"n":393,"o":124.2975,"t":"2026-10-14T15:30:00Z","v":14701,"vw":124.221602},{"c":124.01,"h":124.22,"l":123.885,"n":482,"o":124.095,"t":"2026-10-14T15:45:00Z","v":18000,"vw":124.101335},{"c":124.065,"h":124.415,"l":123.94,"n":434,"o":124.04,"t":"2026-10-14T16:00:00Z","v":14155,"vw":124.080514},{"c":124.36,"h":124.42,"l":124.07,"n":288,"o":124.09,"t":"2026-10-14T16:15:00Z","v":11616,"vw":124.201825},{"c":124.43,"h":124.61,"l":124.37,"n":595,"o":124.42,"t":"2026-10-14T16:30:00Z","v":40106,"vw":124.476278},{"c":124.075,"h":124.42,"l":124,"n":572,"o":124.42,"t":"2026-10-14T16:45:00Z","v":45625,"vw":124.196073},{"c":124.225,"h":124.515,"l":124.04,"n":408,"o":124.065,"t":"2026-10-14T17:00:00Z","v":14810,"vw":124.20354},{"c":123.82,"h":124.15,"l":123.81,"n":357,"o":124.15,"t":"2026-10-14T17:15:00Z","v":10278,"vw":124.047667},{"c":123.725,"h":124.18,"l":123.69,"n":424,"o":123.795,"t":"2026-10-14T17:30:00Z","v":44887,"vw":124.092174},{"c":123.88,"h":123.95,"l":123.62,"n":288,"o":123.85,"t":"2026-10-14T17:45:00Z","v":18262,"vw":123.754912},{"c":123.99,"h":124.04,"l":123.75,"n":271,"o":123.82,"t":"2026-10-14T18:00:00Z","v":8113,"vw":123.887215},{"c":123.96,"h":124.01,"l":123.7,"n":759,"o":123.99,"t":"2026-10-14T18:15:00Z","v":33910,"vw":123.855623},{"c":123.59,"h":123.95,"l":123.55,"n":544,"o":123.81,"t":"2026-10-14T18:30:00Z","v":45252,"vw":123.865198},{"c":123.48,"h":123.62,"l":123.165,"n":453,"o":123.62,"t":"2026-10-14T18:45:00Z","v":16737,"vw":123.386506},{"c":123.78,"h":123.945,"l":123.46,"n":710,"o":123.5,"t":"2026-10-14T19:00:00Z","v":26426,"vw":123.741722},{"c":122.99,"h":123.79,"l":122.99,"n":1064,"o":123.68,"t":"2026-10-14T19:15:00Z","v":44451,"vw":123.28933},{"c":123.11,"h":123.24,"l":122.98,"n":1088,"o":123.04,"t":"2026-10-14T19:30:00Z","v":44733,"vw":123.098553},{"c":123.32,"h":123.44,"l":122.715,"n":3235,"o":123.09,"t":"2026-10-14T19:45:00Z","v":190542,"vw":123.152034},{"c":123.33,"h":123.33,"l":123.33,"n":39,"o":123.33,"t":"2026-10-14T20:00:00Z","v":216621,"vw":123.33},{"c":123.3,"h":123.33,"l":123.3,"n":13,"o":123.33,"t":"2026-10-15T08:30:00Z","v":304,"vw":123.315},{"c":117.98,"h":123.2,"l":117.89,"n":827,"o":123.2,"t":"2026-10-15T13:30:00Z","v":91400,"vw":120.098905},{"c":116.5,"h":118.06,"l":115.92,"n":1608,"o":117.9,"t":"2026-10-15T13:45:00Z","v":172588,"vw":116.837061},{"c":116.935,"h":117.44,"l":116.25,"n":1319,"o":116.4,"t":"2026-10-15T14:00:00Z","v":92594,"vw":116.862506},{"c":116.94,"h":117.775,"l":116.93,"n":1002,"o":116.935,"t":"2026-10-15T14:15:00Z","v":71656,"vw":117.280152},{"c":118.21,"h":118.21,"l":116.91,"n":846,"o":116.91,"t":"2026-10-15T14:30:00Z","v":38804,"vw":117.581504},{"c":117.835,"h":118.61,"l":117.67,"n":1026,"o":118.17,"t":"2026-10-15T14:45:00Z","v":59095,"vw":118.196728},{"c":118.34,"h":118.46,"l":117.6,"n":1172,"o":117.81,"t":"2026-10-15T15:00:00Z","v":55611,"vw":117.96384},{"c":118.89,"h":119.06,"l":118.35,"n":1570,"o":118.38,"t":"2026-10-15T15:15:00Z","v":115099,"vw":118.85421},{"c":118.27,"h":118.86,"l":118.22,"n":743,"o":118.78,"t":"2026-10-15T15:30:00Z","v":28019,"vw":118.428229},{"c":118.29,"h":118.44,"l":117.965,"n":723,"o":118.285763,"t":"2026-10-15T15:45:00Z","v":23237,"vw":118.246617},{"c":118.29,"h":118.35,"l":118.06,"n":741,"o":118.35,"t":"2026-10-15T16:00:00Z","v":66255,"vw":118.196052},{"c":117.84,"h":118.185,"l":117.6,"n":697,"o":118.185,"t":"2026-10-15T16:15:00Z","v":26554,"vw":117.742657},{"c":118,"h":118.36,"l":117.86,"n":601,"o":117.88,"t":"2026-10-15T16:30:00Z","v":24845,"vw":118.03349},{"c":119.345,"h":119.48,"l":117.975,"n":882,"o":118,"t":"2026-10-15T16:45:00Z","v":46741,"vw":118.882509},{"c":119.57,"h":119.67,"l":119.08,"n":843,"o":119.4,"t":"2026-10-15T17:00:00Z","v":40201,"vw":119.378304},{"c":119.55,"h":120.3,"l":119.33,"n":971,"o":119.61,"t":"2026-10-15T17:15:00Z","v":64471,"vw":119.850492},{"c":119.33,"h":119.79,"l":119.33,"n":573,"o":119.53,"t":"2026-10-15T17:30:00Z","v":21287,"vw":119.583634},{"c":119,"h":119.44,"l":118.94,"n":713,"o":119.39,"t":"2026-10-15T17:45:00Z","v":26309,"vw":119.182148},{"c":118.765,"h":119.26,"l":118.765,"n":640,"o":119,"t":"2026-10-15T18:00:00Z","v":21102,"vw":119.049281},{"c":119.0375,"h":119.15,"l":118.67,"n":866,"o":118.67,"t":"2026-10-15T18:15:00Z","v":35366,"vw":118.922537},{"c":118.88,"h":119.06,"l":118.61,"n":939,"o":119.035,"t":"2026-10-15T18:30:00Z","v":68988,"vw":118.852388},{"c":118.845,"h":119.04,"l":118.71,"n":737,"o":118.88,"t":"2026-10-15T18:45:00Z","v":46301,"vw":118.868665},{"c":118.805,"h":119.01,"l":118.48,"n":645,"o":118.905,"t":"2026-10-15T19:00:00Z","v":24857,"vw":118.770196},{"c":118.575,"h":118.92,"l":118.3649,"n":1056,"o":118.75,"t":"2026-10-15T19:15:00Z","v":39381,"vw":118.621831},{"c":119.06,"h":119.21,"l":118.36,"n":1196,"o":118.5725,"t":"2026-10-15T19:30:00Z","v":50690,"vw":118.920249},{"c":118.84,"h":119.53,"l":118.76,"n":3582,"o":119.06,"t":"2026-10-15T19:45:00Z","v":180308,"vw":119.047758},{"c":118.81,"h":118.87,"l":118.81,"n":39,"o":118.86,"t":"2026-10-15T20:00:00Z","v":202012,"vw":118.810141},{"c":118.81,"h":118.81,"l":118.81,"n":19,"o":118.81,"t":"2026-10-16T08:00:00Z","v":1283,"vw":118.81},{"c":119,"h":119,"l":119,"n":17,"o":119,"t":"2026-10-16T11:00:00Z","v":308,"vw":119},{"c":119.01,"h":119.2,"l":118.69,"n":12,"o":118.69,"t":"2026-10-16T11:15:00Z","v":448,"vw":118.892439},{"c":119.19,"h":119.95,"l":119.055,"n":215,"o":119.61,"t":"2026-10-16T13:30:00Z","v":12987,"vw":119.523668},{"c":120.365,"h":120.705,"l":119.54,"n":458,"o":119.54,"t":"2026-10-16T13:45:00Z","v":17228,"vw":120.363271},{"c":120.4,"h":120.84,"l":120.365,"n":701,"o":120.365,"t":"2026-10-16T14:00:00Z","v":27940,"vw":120.695987},{"c":120.59,"h":120.75,"l":120.23,"n":644,"o":120.49,"t":"2026-10-16T14:15:00Z","v":27378,"vw":120.502856},{"c":121.14,"h":121.275,"l":120.69,"n":728,"o":120.69,"t":"2026-10-16T14:30:00Z","v":29542,"vw":120.966433},{"c":121.47,"h":121.61,"l":120.93,"n":793,"o":120.97,"t":"2026-10-16T14:45:00Z","v":31476,"vw":121.273439},{"c":121.485,"h":122.02,"l":121.425,"n":940,"o":121.475,"t":"2026-10-16T15:00:00Z","v":31544,"vw":121.699125},{"c":121.4,"h":121.82,"l":121.31,"n":846,"o":121.465,"t":"2026-10-16T15:15:00Z","v":30934,"vw":121.54605},{"c":121.36,"h":121.61,"l":121.2,"n":728,"o":121.4,"t":"2026-10-16T15:30:00Z","v":30150,"vw":121.424136},{"c":121.65,"h":121.65,"l":121.36,"n":644,"o":121.36,"t":"2026-10-16T15:45:00Z","v":16865,"vw":121.506314},{"c":121.43,"h":121.73,"l":121.43,"n":556,"o":121.57,"t":"2026-10-16T16:00:00Z","v":21983,"vw":121.614734},{"c":121.73,"h":121.745,"l":121.405,"n":732,"o":121.405,"t":"2026-10-16T16:15:00Z","v":24889,"vw":121.620965},{"c":121.825,"h":122.01,"l":121.74,"n":581,"o":121.81,"t":"2026-10-16T16:30:00Z","v":20072,"vw":121.878669},{"c":121.925,"h":122.23,"l":121.84,"n":505,"o":121.845,"t":"2026-10-16T16:45:00Z","v":18504,"vw":121.993405},{"c":121.91,"h":121.925,"l":121.74,"n":387,"o":121.925,"t":"2026-10-16T17:00:00Z","v":12361,"vw":121.853646},{"c":122.405,"h":122.46,"l":121.82,"n":538,"o":121.82,"t":"2026-10-16T17:15:00Z","v":17830,"vw":122.051724},{"c":122.555,"h":122.88,"l":122.35,"n":622,"o":122.405,"t":"2026-10-16T17:30:00Z","v":20947,"vw":122.59676},{"c":122.485,"h":122.775,"l":122.44,"n":653,"o":122.7,"t":"2026-10-16T17:45:00Z","v":38895,"vw":122.581542},{"c":122.58,"h":122.71,"l":122.25,"n":585,"o":122.54,"t":"2026-10-16T18:00:00Z","v":20869,"vw":122.444119},{"c":122.725,"h":122.725,"l":122.405,"n":580,"o":122.58,"t":"2026-10-16T18:15:00Z","v":20619,"vw":122.560608},{"c":122.86,"h":122.86,"l":122.64,"n":578,"o":122.64,"t":"2026-10-16T18:30:00Z","v":27733,"vw":122.731673},{"c":123.265,"h":123.265,"l":122.245,"n":999,"o":122.85,"t":"2026-10-16T18:45:00Z","v":38516,"vw":122.620301},{"c":123.3,"h":123.525,"l":123.07,"n":2094,"o":123.07,"t":"2026-10-16T19:00:00Z","v":91410,"vw":123.351141},{"c":123.14,"h":123.47,"l":123.07,"n":1841,"o":123.34,"t":"2026-10-16T19:15:00Z","v":72291,"vw":123.269399},{"c":123.01,"h":123.435,"l":122.845,"n":2149,"o":123.26,"t":"2026-10-16T19:30:00Z","v":97274,"vw":123.150649},{"c":123.67,"h":124.17,"l":123,"n":4471,"o":123.04,"t":"2026-10-16T19:45:00Z","v":196432,"vw":123.668057},{"c":123.67,"h":123.67,"l":123.67,"n":34,"o":123.67,"t":"2026-10-16T20:00:00Z","v":306123,"vw":123.67},{"c":123.9,"h":123.9,"l":123.9,"n":2,"o":123.9,"t":"2026-10-19T08:00:00Z","v":105,"vw":123.9},{"c":123.11,"h":124.52,"l":122.75,"n":383,"o":123.46,"t":"2026-10-19T13:30:00Z","v":21571,"vw":123.282131},{"c":122.07,"h":123.155,"l":122.07,"n":157,"o":123.155,"t":"2026-10-19T13:45:00Z","v":5258,"vw":122.568654},{"c":122.365,"h":122.565,"l":121.89,"n":319,"o":122.175,"t":"2026-10-19T14:00:00Z","v":12382,"vw":122.292579},{"c":123.15,"h":123.17,"l":122.405,"n":418,"o":122.405,"t":"2026-10-19T14:15:00Z","v":23336,"vw":122.932115},{"c":122.67,"h":123.31,"l":122.67,"n":358,"o":123.17,"t":"2026-10-19T14:30:00Z","v":12750,"vw":122.839574},{"c":122.81,"h":122.81,"l":122.57,"n":364,"o":122.59,"t":"2026-10-19T14:45:00Z","v":12255,"vw":122.649592},{"c":122.69,"h":122.93,"l":122.69,"n":304,"o":122.7016,"t":"2026-10-19T15:00:00Z","v":7970,"vw":122.774057},{"c":123.15,"h":123.22,"l":122.69,"n":513,"o":122.88,"t":"2026-10-19T15:15:00Z","v":14346,"vw":123.004829},{"c":123.18,"h":123.24,"l":123.04,"n":340,"o":123.15,"t":"2026-10-19T15:30:00Z","v":15024,"vw":123.150307},{"c":123.05,"h":123.14,"l":122.76,"n":418,"o":123.135,"t":"2026-10-19T15:45:00Z","v":13861,"vw":122.966134},{"c":122.53,"h":123.09,"l":122.44,"n":350,"o":123.05,"t":"2026-10-19T16:00:00Z","v":13850,"vw":122.889469},{"c":122.7,"h":122.76,"l":122.14,"n":257,"o":122.55,"t":"2026-10-19T16:15:00Z","v":8976,"vw":122.465636},{"c":122.31,"h":122.7175,"l":122.215,"n":234,"o":122.6925,"t":"2026-10-19T16:30:00Z","v":7229,"vw":122.516977},{"c":122.455,"h":122.53,"l":122.33,"n":280,"o":122.44,"t":"2026-10-19T16:45:00Z","v":7089,"vw":122.443327},{"c":122.215,"h":122.45,"l":122.215,"n":181,"o":122.41,"t":"2026-10-19T17:00:00Z","v":5075,"vw":122.343019},{"c":122.33,"h":122.34,"l":122.155,"n":327,"o":122.215,"t":"2026-10-19T17:15:00Z","v":9407,"vw":122.256686},{"c":122.48,"h":122.57,"l":122.2,"n":273,"o":122.29,"t":"2026-10-19T17:30:00Z","v":7924,"vw":122.414917},{"c":122.3301,"h":122.675,"l":122.3301,"n":324,"o":122.515,"t":"2026-10-19T17:45:00Z","v":14096,"vw":122.492831},{"c":122.43,"h":122.52,"l":122.35,"n":364,"o":122.49,"t":"2026-10-19T18:00:00Z","v":12215,"vw":122.440537},{"c":122.34,"h":122.59,"l":122.32,"n":432,"o":122.46,"t":"2026-10-19T18:15:00Z","v":10273,"vw":122.487278},{"c":122.52,"h":122.58,"l":122.2575,"n":266,"o":122.26,"t":"2026-10-19T18:30:00Z","v":6773,"vw":122.415842},{"c":122.69,"h":122.76,"l":122.515,"n":531,"o":122.56,"t":"2026-10-19T18:45:00Z","v":14525,"vw":122.608821},{"c":122.765,"h":122.79,"l":122.62,"n":495,"o":122.72,"t":"2026-10-19T19:00:00Z","v":15540,"vw":122.70605},{"c":122.73,"h":122.93,"l":122.625,"n":904,"o":122.805,"t":"2026-10-19T19:15:00Z","v":35389,"vw":122.797794},{"c":122.47,"h":122.69,"l":122.285,"n":911,"o":122.69,"t":"2026-10-19T19:30:00Z","v":25424,"vw":122.529732},{"c":122.49,"h":122.75,"l":122.37,"n":2886,"o":122.49,"t":"2026-10-19T19:45:00Z","v":106318,"vw":122.574909},{"c":122.48,"h":122.48,"l":122.48,"n":44,"o":122.48,"t":"2026-10-19T20:00:00Z","v":152102,"vw":122.48},{"c":122.48,"h":122.48,"l":122.48,"n":1,"o":122.48,"t":"2026-10-19T20:15:00Z","v":77700,"vw":122.48},{"c":122.41,"h":123.99,"l":122.0605,"n":164,"o":123.16,"t":"2026-10-20T13:30:00Z","v":9019,"vw":122.862297},{"c":122.68,"h":122.68,"l":122.05,"n":171,"o":122.095,"t":"2026-10-20T13:45:00Z","v":7763,"vw":122.242679},{"c":123.145,"h":123.26,"l":122.78,"n":193,"o":122.8,"t":"2026-10-20T14:00:00Z","v":5165,"vw":122.974493},{"c":122.705,"h":122.92,"l":122.245,"n":391,"o":122.905,"t":"2026-10-20T14:15:00Z","v":15589,"vw":122.587017},{"c":122.42,"h":122.96,"l":122.42,"n":281,"o":122.71,"t":"2026-10-20T14:30:00Z","v":10214,"vw":122.605108},{"c":123.13,"h":123.13,"l":122.58,"n":428,"o":122.58,"t":"2026-10-20T14:45:00Z","v":15121,"vw":122.86913},{"c":123.035,"h":123.075,"l":122.78,"n":318,"o":123.065,"t":"2026-10-20T15:00:00Z","v":10437,"vw":122.94006},{"c":123.265,"h":123.35,"l":122.74,"n":342,"o":122.74,"t":"2026-10-20T15:15:00Z","v":15242,"vw":122.993915},{"c":123.115,"h":123.44,"l":123.09,"n":269,"o":123.2725,"t":"2026-10-20T15:30:00Z","v":6867,"vw":123.242114},{"c":123.53,"h":123.54,"l":123.105,"n":246,"o":123.105,"t":"2026-10-20T15:45:00Z","v":7224,"vw":123.348443},{"c":123.255,"h":123.46,"l":123.21,"n":203,"o":123.46,"t":"2026-10-20T16:00:00Z","v":5090,"vw":123.29884},{"c":123.355,"h":123.43,"l":123.185,"n":301,"o":123.28,"t":"2026-10-20T16:15:00Z","v":8489,"vw":123.280627},{"c":123.36,"h":123.5,"l":123.315,"n":263,"o":123.44,"t":"2026-10-20T16:30:00Z","v":6824,"vw":123.39971},{"c":123.285,"h":123.3601,"l":123.205,"n":264,"o":123.3601,"t":"2026-10-20T16:45:00Z","v":6357,"vw":123.288382},{"c":123.075,"h":123.23,"l":123.075,"n":212,"o":123.18,"t":"2026-10-20T17:00:00Z","v":4520,"vw":123.155377},{"c":123.055,"h":123.22,"l":122.77,"n":462,"o":123.075,"t":"2026-10-20T17:15:00Z","v":15538,"vw":122.967058},{"c":122.81,"h":122.99,"l":122.75,"n":289,"o":122.945,"t":"2026-10-20T17:30:00Z","v":8711,"vw":122.842642},{"c":122.98,"h":123.02,"l":122.76,"n":234,"o":122.77,"t":"2026-10-20T17:45:00Z","v":8242,"vw":122.888083},{"c":123.055,"h":123.17,"l":122.9,"n":337,"o":122.985,"t":"2026-10-20T18:00:00Z","v":12603,"vw":123.048574},{"c":122.61,"h":123.05,"l":122.45,"n":710,"o":122.97,"t":"2026-10-20T18:15:00Z","v":51575,"vw":122.54841},{"c":122.595,"h":122.65,"l":122.5,"n":355,"o":122.605,"t":"2026-10-20T18:30:00Z","v":13386,"vw":122.570813},{"c":122.6,"h":122.68,"l":122.475,"n":273,"o":122.505,"t":"2026-10-20T18:45:00Z","v":8354,"vw":122.603491},{"c":122.765,"h":122.765,"l":122.54,"n":561,"o":122.62,"t":"2026-10-20T19:00:00Z","v":23218,"vw":122.646852},{"c":122.36,"h":122.8,"l":122.28,"n":653,"o":122.8,"t":"2026-10-20T19:15:00Z","v":17593,"vw":122.507436},{"c":122.265,"h":122.37,"l":122.105,"n":970,"o":122.37,"t":"2026-10-20T19:30:00Z","v":28106,"vw":122.269411},{"c":122.48,"h":122.63,"l":122.25,"n":2670,"o":122.28,"t":"2026-10-20T19:45:00Z","v":97085,"vw":122.385293},{"c":122.48,"h":122.48,"l":122.48,"n":27,"o":122.48,"t":"2026-10-20T20:00:00Z","v":294829,"vw":122.48},{"c":124.95,"h":125.225,"l":123.26,"n":375,"o":123.26,"t":"2026-10-21T13:30:00Z","v":19280,"vw":124.132742},{"c":124.86,"h":125.75,"l":124.52,"n":421,"o":125.35,"t":"2026-10-21T13:45:00Z","v":19599,"vw":125.075038},{"c":125.05,"h":125.28,"l":124.745,"n":434,"o":124.745,"t":"2026-10-21T14:00:00Z","v":11079,"vw":125.035997},{"c":125.38,"h":125.425,"l":124.735,"n":868,"o":124.83,"t":"2026-10-21T14:15:00Z","v":22290,"vw":125.090964},{"c":125.805,"h":125.91,"l":125.19,"n":686,"o":125.28,"t":"2026-10-21T14:30:00Z","v":30790,"vw":125.462461},{"c":125.66,"h":126.29,"l":125.62,"n":685,"o":125.86,"t":"2026-10-21T14:45:00Z","v":18301,"vw":125.985969},{"c":125.005,"h":125.85,"l":124.95,"n":808,"o":125.77,"t":"2026-10-21T15:00:00Z","v":29913,"vw":125.240339},{"c":125.12,"h":125.235,"l":124.985,"n":707,"o":125.005,"t":"2026-10-21T15:15:00Z","v":18375,"vw":125.088958},{"c":125.365,"h":125.45,"l":125.01,"n":528,"o":125.15,"t":"2026-10-21T15:30:00Z","v":11904,"vw":125.231985},{"c":125.65,"h":125.71,"l":125.365,"n":710,"o":125.41,"t":"2026-10-21T15:45:00Z","v":18070,"vw":125.575658},{"c":125.455,"h":125.62,"l":125.22,"n":639,"o":125.58,"t":"2026-10-21T16:00:00Z","v":15648,"vw":125.444412},{"c":125.51,"h":125.5475,"l":125.34,"n":514,"o":125.52,"t":"2026-10-21T16:15:00Z","v":10399,"vw":125.454328},{"c":125.43,"h":125.55,"l":125.29,"n":620,"o":125.55,"t":"2026-10-21T16:30:00Z","v":15434,"vw":125.412442},{"c":125.25,"h":125.4,"l":125.25,"n":437,"o":125.36,"t":"2026-10-21T16:45:00Z","v":12213,"vw":125.320091},{"c":125.62,"h":125.79,"l":125.2775,"n":863,"o":125.2775,"t":"2026-10-21T17:00:00Z","v":34662,"vw":125.639202},{"c":125.775,"h":125.775,"l":125.515,"n":602,"o":125.65,"t":"2026-10-21T17:15:00Z","v":16737,"vw":125.627172},{"c":125.83,"h":126.01,"l":125.77,"n":604,"o":125.775,"t":"2026-10-21T17:30:00Z","v":14431,"vw":125.878646},{"c":125.94,"h":126,"l":125.87,"n":422,"o":125.87,"t":"2026-10-21T17:45:00Z","v":13672,"vw":125.926261},{"c":126,"h":126,"l":125.855,"n":297,"o":125.955,"t":"2026-10-21T18:00:00Z","v":7158,"vw":125.924556},{"c":125.83,"h":126.32,"l":125.67,"n":765,"o":125.995,"t":"2026-10-21T18:15:00Z","v":31738,"vw":126.062155},{"c":125.935,"h":126.03,"l":125.875,"n":253,"o":125.875,"t":"2026-10-21T18:30:00Z","v":7585,"vw":125.961427},{"c":126.12,"h":126.22,"l":125.8701,"n":574,"o":125.935,"t":"2026-10-21T18:45:00Z","v":17648,"vw":126.048174},{"c":125.935,"h":126.115,"l":125.89,"n":636,"o":126.08,"t":"2026-10-21T19:00:00Z","v":21976,"vw":126.018579},{"c":125.56,"h":126.03,"l":125.56,"n":791,"o":125.935,"t":"2026-10-21T19:15:00Z","v":26570,"vw":125.820278},{"c":125.03,"h":125.555,"l":124.95,"n":1082,"o":125.555,"t":"2026-10-21T19:30:00Z","v":67125,"vw":125.183219},{"c":124.48,"h":124.98,"l":124.44,"n":3804,"o":124.98,"t":"2026-10-21T19:45:00Z","v":213804,"vw":124.692438},{"c":124.48,"h":124.48,"l":124.48,"n":38,"o":124.48,"t":"2026-10-21T20:00:00Z","v":190697,"vw":124.48},{"c":123.58,"h":124.74,"l":123.57,"n":198,"o":124.5,"t":"2026-10-22T13:30:00Z","v":15737,"vw":124.346598},{"c":121.52,"h":123.71,"l":121.52,"n":730,"o":123.25,"t":"2026-10-22T13:45:00Z","v":45020,"vw":122.472999},{"c":121.48,"h":121.805,"l":121.14,"n":904,"o":121.56,"t":"2026-10-22T14:00:00Z","v":59376,"vw":121.459886},{"c":122.105,"h":122.34,"l":121.41,"n":727,"o":121.4625,"t":"2026-10-22T14:15:00Z","v":53581,"vw":121.933061},{"c":121.965,"h":122.235,"l":121.61,"n":486,"o":122,"t":"2026-10-22T14:30:00Z","v":30079,"vw":121.998146},{"c":121.5,"h":122.05,"l":121.085,"n":614,"o":122.03,"t":"2026-10-22T14:45:00Z","v":27717,"vw":121.555476},{"c":120.92,"h":121.565,"l":120.86,"n":568,"o":121.565,"t":"2026-10-22T15:00:00Z","v":25134,"vw":121.173083},{"c":120.11,"h":120.9,"l":119.83,"n":634,"o":120.73,"t":"2026-10-22T15:15:00Z","v":27677,"vw":120.50249},{"c":120.94,"h":120.94,"l":119.86,"n":400,"o":120.05,"t":"2026-10-22T15:30:00Z","v":14543,"vw":120.303689},{"c":121.4,"h":121.5,"l":120.83,"n":945,"o":120.87,"t":"2026-10-22T15:45:00Z","v":50189,"vw":121.277805},{"c":122.08,"h":122.1,"l":121.22,"n":501,"o":121.285,"t":"2026-10-22T16:00:00Z","v":16421,"vw":121.776753},{"c":121.885,"h":122.45,"l":121.7484,"n":604,"o":122.06,"t":"2026-10-22T16:15:00Z","v":31050,"vw":122.180645},{"c":121.9175,"h":122.09,"l":121.69,"n":314,"o":122.05,"t":"2026-10-22T16:30:00Z","v":8720,"vw":121.88499},{"c":122.79,"h":122.8,"l":121.86,"n":384,"o":121.87,"t":"2026-10-22T16:45:00Z","v":10960,"vw":122.255906},{"c":122.93,"h":123.215,"l":122.735,"n":478,"o":122.74,"t":"2026-10-22T17:00:00Z","v":14486,"vw":123.039276},{"c":123.08,"h":123.1,"l":122.745,"n":411,"o":122.88,"t":"2026-10-22T17:15:00Z","v":11295,"vw":122.920037},{"c":122.51,"h":123.365,"l":122.5,"n":697,"o":123.04,"t":"2026-10-22T17:30:00Z","v":34289,"vw":122.934657},{"c":122.92,"h":122.94,"l":122.51,"n":333,"o":122.54,"t":"2026-10-22T17:45:00Z","v":12498,"vw":122.683156},{"c":122.905,"h":122.975,"l":122.78,"n":299,"o":122.92,"t":"2026-10-22T18:00:00Z","v":6807,"vw":122.892382},{"c":123,"h":123.06,"l":122.73,"n":472,"o":122.895,"t":"2026-10-22T18:15:00Z","v":14108,"vw":122.949937},{"c":123.405,"h":123.41,"l":122.7625,"n":632,"o":122.92,"t":"2026-10-22T18:30:00Z","v":26066,"vw":123.156718},{"c":123.465,"h":123.705,"l":123.4425,"n":619,"o":123.47,"t":"2026-10-22T18:45:00Z","v":30341,"vw":123.548292},{"c":123.32,"h":123.56,"l":123.295,"n":636,"o":123.46,"t":"2026-10-22T19:00:00Z","v":20273,"vw":123.407247},{"c":123.47,"h":123.58,"l":123.1,"n":623,"o":123.32,"t":"2026-10-22T19:15:00Z","v":17925,"vw":123.29824},{"c":123.495,"h":123.68,"l":123.285,"n":1160,"o":123.43,"t":"2026-10-22T19:30:00Z","v":41041,"vw":123.496669},{"c":123.43,"h":123.733,"l":123.15,"n":3240,"o":123.43,"t":"2026-10-22T19:45:00Z","v":137764,"vw":123.400347},{"c":123.4,"h":123.41,"l":123.4,"n":58,"o":123.41,"t":"2026-10-22T20:00:00Z","v":160405,"vw":123.400035}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0364101777241834,"strike":164.5854664790251,"iv":0.6863026667129647,"gamma":0.010485132896274708,"theta":-0.07458184045521687,"vega":0.06091643252123959,"rho":0.008523186995812483,"breakevenPct":34.21545920320037},{"delta":0.15,"premium":2.17171366263056,"strike":166.02448089472227,"iv":0.8963017303216402,"gamma":0.0075042243239779385,"theta":-0.1276508875669086,"vega":0.0809344109297358,"rho":0.012639180381854563,"breakevenPct":36.30161633496988},{"delta":0.2,"premium":2.45,"strike":148.7721347369094,"iv":0.6926170963080817,"gamma":0.011682291158463644,"theta":-0.11909241720454616,"vega":0.09715355520367662,"rho":0.017137423535296556,"breakevenPct":22.54630043509676},{"delta":0.25,"premium":2.388236493897081,"strike":139.70598519117837,"iv":0.527665678029169,"gamma":0.019385851166020873,"theta":-0.10006357761139234,"vega":0.10904468843059155,"rho":0.021795737111599912,"breakevenPct":15.14928823750035},{"delta":0.3,"premium":2.304728755034927,"strike":132.54817900299372,"iv":0.38454939629674356,"gamma":0.02772961874270164,"theta":-0.08180135223425936,"vega":0.12007367926348864,"rho":0.026458013813789524,"breakevenPct":9.281124601319819},{"delta":0.35,"premium":2.428279266572637,"strike":128.86459802538786,"iv":0.31522919605077576,"gamma":0.033992665726375174,"theta":-0.0731654442877292,"vega":0.1272018335684062,"rho":0.031030391416290517,"breakevenPct":6.39617284599717},{"delta":0.4,"premium":2.666290550070522,"strike":127.1015514809591,"iv":0.2867031029619182,"gamma":0.039105500705218614,"theta":-0.0698509167842031,"vega":0.13217362482369535,"rho":0.03555307324318725,"breakevenPct":5.1603257949996895},{"delta":0.45,"premium":2.9043018335684065,"strike":125.33850493653033,"iv":0.25817700987306064,"gamma":0.044218335684062055,"theta":-0.06653638928067701,"vega":0.13714541607898448,"rho":0.040075755070083985,"breakevenPct":3.92447874400221},{"delta":0.5,"premium":3.4264574988874053,"strike":124.10102358700489,"iv":0.2518010235870049,"gamma":0.04449879839786382,"theta":-0.0650729417000445,"vega":0.1355109479305741,"rho":0.044552599037506135,"breakevenPct":3.344798286784681},{"delta":0.55,"premium":4.016132621272808,"strike":122.9884290164664,"iv":0.2506884290164664,"gamma":0.043630974632843794,"theta":-0.0640493546951491,"vega":0.13230667556742323,"rho":0.04901855084030066,"breakevenPct":2.9210386043267427},{"delta":0.6,"premium":4.60580774365821,"strike":121.87583444592791,"iv":0.2495758344459279,"gamma":0.042763150867823764,"theta":-0.06302576769025367,"vega":0.12910240320427238,"rho":0.053484502643095184,"breakevenPct":2.497278921868806},{"delta":0.65,"premium":5.195482866043614,"strike":120.7632398753894,"iv":0.2484632398753894,"gamma":0.04189532710280374,"theta":-0.06200218068535825,"vega":0.1258981308411215,"rho":0.05795045444588971,"breakevenPct":2.073519239410868},{"delta":0.7,"premium":6.14461722488038,"strike":119.37400318979266,"iv":0.25596315789473684,"gamma":0.039246730462519946,"theta":-0.061237400318979264,"vega":0.12004417862838918,"rho":0.06219848491250384,"breakevenPct":1.7168722971418444},{"delta":0.75,"premium":7.879066985645933,"strike":117.38038277511961,"iv":0.2822789473684211,"gamma":0.032707655502392345,"theta":-0.06103803827751196,"vega":0.10840143540669857,"rho":0.06597041972109327,"breakevenPct":1.506847456049873},{"delta":0.8,"premium":9.613516746411484,"strike":115.38676236044657,"iv":0.30859473684210526,"gamma":0.026168580542264744,"theta":-0.06083867623604466,"vega":0.09675869218500796,"rho":0.0697423545296827,"breakevenPct":1.2968226149579012},{"delta":0.85,"premium":11.205499999999999,"strike":113.45,"iv":0.302261,"gamma":0.021025,"theta":-0.051500000000000004,"vega":0.078101,"rho":0.07356596742714111,"breakevenPct":1.0174230145867067},{"delta":0.9,"premium":12.763192307692309,"strike":111.52692307692307,"iv":0.2880686923076923,"gamma":0.016217307692307687,"theta":-0.03996153846153845,"vega":0.057754846153846136,"rho":0.07740201897129999,"breakevenPct":0.7213252711631923}],"put":[{"delta":0.1,"premium":2.45,"strike":83.25803569306082,"iv":1.2804674714440725,"gamma":0.003989296382698794,"theta":-0.13240274136305907,"vega":0.0608661840215853,"rho":-0.011903400234413587,"breakevenPct":34.515368157973406},{"delta":0.15,"premium":2.45,"strike":100.19385222981614,"iv":0.8169337628698188,"gamma":0.008234524537659502,"theta":-0.11178214227959025,"vega":0.0809248931891156,"rho":-0.016983959278012824,"breakevenPct":20.79104357389292},{"delta":0.2,"premium":2.0048157590619295,"strike":111.23852607249543,"iv":0.4867459410413072,"gamma":0.016603391699751682,"theta":-0.07775819429076204,"vega":0.09663687976868457,"rho":-0.021850181376699564,"breakevenPct":11.479975434818876},{"delta":0.25,"premium":2.4338159788959355,"strike":114.67052783116748,"iv":0.44108358607661086,"gamma":0.020706136499248323,"theta":-0.08016860095977478,"vega":0.11028936173156362,"rho":-0.027148523005528852,"breakevenPct":9.046424755047369},{"delta":0.3,"premium":2.4344497607655504,"strike":117.70334928229666,"iv":0.359222009569378,"gamma":0.02904784688995215,"theta":-0.06915406698564594,"vega":0.12003444976076555,"rho":-0.03236068654713016,"breakevenPct":6.589222429877557},{"delta":0.35,"premium":2.564034151547492,"strike":120.30949839914621,"iv":0.2948546424759872,"gamma":0.03581856990394877,"theta":-0.060132337246531484,"vega":0.12789946638207045,"rho":-0.03762466205189287,"breakevenPct":4.582281809077221},{"delta":0.4,"premium":3.271077908217716,"strike":121.64354322305229,"iv":0.3011246531483458,"gamma":0.03589861259338314,"theta":-0.062426894343649945,"vega":0.1309144076840982,"rho":-0.04309044815563681,"breakevenPct":4.07417721650359},{"delta":0.45,"premium":3.97812166488794,"strike":122.97758804695837,"iv":0.3073946638207044,"gamma":0.035978655282817504,"theta":-0.06472145144076841,"vega":0.13392934898612593,"rho":-0.04855623425938076,"breakevenPct":3.5660726239299585},{"delta":0.5,"premium":4.685165421558164,"strike":124.31163287086446,"iv":0.31366467449306296,"gamma":0.03605869797225187,"theta":-0.06701600853788686,"vega":0.1369442902881537,"rho":-0.0540220203631247,"breakevenPct":3.057968031356327},{"delta":0.55,"premium":5.468898978433598,"strike":125.68671963677639,"iv":0.31503212258796826,"gamma":0.03566049943246311,"theta":-0.06609863791146424,"vega":0.13604154370034052,"rho":-0.059530951194463076,"breakevenPct":2.5787514924288573},{"delta":0.6,"premium":6.334392735527809,"strike":127.105561861521,"iv":0.3111728717366629,"gamma":0.03475244040862656,"theta":-0.061756980703745745,"vega":0.13096208853575483,"rho":-0.06508587929736906,"breakevenPct":2.1303329611076274},{"delta":0.65,"premium":7.199886492622021,"strike":128.5244040862656,"iv":0.3073136208853576,"gamma":0.03384438138479001,"theta":-0.05741532349602724,"vega":0.12588263337116912,"rho":-0.07064080740027506,"breakevenPct":1.6819144297863966},{"delta":0.7,"premium":8.065380249716231,"strike":129.94324631101023,"iv":0.30345437003405223,"gamma":0.03293632236095346,"theta":-0.05307366628830874,"vega":0.12080317820658343,"rho":-0.07619573550318105,"breakevenPct":1.233495898465167},{"delta":0.75,"premium":9.580339244410178,"strike":131.85042405551272,"iv":0.30448427139552814,"gamma":0.029458211256746334,"theta":-0.04586838858905166,"vega":0.10835019275250578,"rho":-0.08216212305286132,"breakevenPct":0.9156525031583918},{"delta":0.8,"premium":11.122359290670781,"strike":133.77794911333848,"iv":0.30571788743253664,"gamma":0.025873014649190434,"theta":-0.038543793369313795,"vega":0.09558997686969928,"rho":-0.08814565474615718,"breakevenPct":0.6032497385188855},{"delta":0.85,"premium":15.592366412213739,"strike":138.49236641221373,"iv":0.3634255725190839,"gamma":0.01878053435114504,"theta":-0.037532061068702285,"vega":0.08100419847328245,"rho":-0.09632558606385991,"breakevenPct":0.4051863857374392},{"delta":0.9,"premium":27.374718397997505,"strike":150.5381727158949,"iv":0.48047246558197754,"gamma":0.011220150187734663,"theta":-0.03172327909887359,"vega":0.059442052565707115,"rho":-0.1102815183101381,"breakevenPct":0.19169017998592225}]},"raw":{"call":[{"delta":0.1,"premium":1.0364101777241834,"strike":164.5854664790251,"iv":0.6863026667129647,"gamma":0.010485132896274708,"theta":-0.07458184045521687,"vega":0.06091643252123959,"rho":0.008523186995812483,"breakevenPct":34.21545920320037},{"delta":0.15,"premium":2.17171366263056,"strike":166.02448089472227,"iv":0.8963017303216402,"gamma":0.0075042243239779385,"theta":-0.1276508875669086,"vega":0.0809344109297358,"rho":0.012639180381854563,"breakevenPct":36.30161633496988},{"delta":0.2,"premium":2.45,"strike":148.7721347369094,"iv":0.6926170963080817,"gamma":0.011682291158463644,"theta":-0.11909241720454616,"vega":0.09715355520367662,"rho":0.017137423535296556,"breakevenPct":22.54630043509676},{"delta":0.25,"premium":2.388236493897081,"strike":139.70598519117837,"iv":0.527665678029169,"gamma":0.019385851166020873,"theta":-0.10006357761139234,"vega":0.10904468843059155,"rho":0.021795737111599912,"breakevenPct":15.14928823750035},{"delta":0.3,"premium":2.304728755034927,"strike":132.54817900299372,"iv":0.38454939629674356,"gamma":0.02772961874270164,"theta":-0.08180135223425936,"vega":0.12007367926348864,"rho":0.026458013813789524,"breakevenPct":9.281124601319819},{"delta":0.35,"premium":2.428279266572637,"strike":128.86459802538786,"iv":0.31522919605077576,"gamma":0.033992665726375174,"theta":-0.0731654442877292,"vega":0.1272018335684062,"rho":0.031030391416290517,"breakevenPct":6.39617284599717},{"delta":0.4,"premium":2.666290550070522,"strike":127.1015514809591,"iv":0.2867031029619182,"gamma":0.039105500705218614,"theta":-0.0698509167842031,"vega":0.13217362482369535,"rho":0.03555307324318725,"breakevenPct":5.1603257949996895},{"delta":0.45,"premium":2.9043018335684065,"strike":125.33850493653033,"iv":0.25817700987306064,"gamma":0.044218335684062055,"theta":-0.06653638928067701,"vega":0.13714541607898448,"rho":0.040075755070083985,"breakevenPct":3.92447874400221},{"delta":0.5,"premium":3.4264574988874053,"strike":124.10102358700489,"iv":0.2518010235870049,"gamma":0.04449879839786382,"theta":-0.0650729417000445,"vega":0.1355109479305741,"rho":0.044552599037506135,"breakevenPct":3.344798286784681},{"delta":0.55,"premium":4.016132621272808,"strike":122.9884290164664,"iv":0.2506884290164664,"gamma":0.043630974632843794,"theta":-0.0640493546951491,"vega":0.13230667556742323,"rho":0.04901855084030066,"breakevenPct":2.9210386043267427},{"delta":0.6,"premium":4.60580774365821,"strike":121.87583444592791,"iv":0.2495758344459279,"gamma":0.042763150867823764,"theta":-0.06302576769025367,"vega":0.12910240320427238,"rho":0.053484502643095184,"breakevenPct":2.497278921868806},{"delta":0.65,"premium":5.195482866043614,"strike":120.7632398753894,"iv":0.2484632398753894,"gamma":0.04189532710280374,"theta":-0.06200218068535825,"vega":0.1258981308411215,"rho":0.05795045444588971,"breakevenPct":2.073519239410868},{"delta":0.7,"premium":6.14461722488038,"strike":119.37400318979266,"iv":0.25596315789473684,"gamma":0.039246730462519946,"theta":-0.061237400318979264,"vega":0.12004417862838918,"rho":0.06219848491250384,"breakevenPct":1.7168722971418444},{"delta":0.75,"premium":7.879066985645933,"strike":117.38038277511961,"iv":0.2822789473684211,"gamma":0.032707655502392345,"theta":-0.06103803827751196,"vega":0.10840143540669857,"rho":0.06597041972109327,"breakevenPct":1.506847456049873},{"delta":0.8,"premium":9.613516746411484,"strike":115.38676236044657,"iv":0.30859473684210526,"gamma":0.026168580542264744,"theta":-0.06083867623604466,"vega":0.09675869218500796,"rho":0.0697423545296827,"breakevenPct":1.2968226149579012},{"delta":0.85,"premium":11.205499999999999,"strike":113.45,"iv":0.302261,"gamma":0.021025,"theta":-0.051500000000000004,"vega":0.078101,"rho":0.07356596742714111,"breakevenPct":1.0174230145867067},{"delta":0.9,"premium":12.763192307692309,"strike":111.52692307692307,"iv":0.2880686923076923,"gamma":0.016217307692307687,"theta":-0.03996153846153845,"vega":0.057754846153846136,"rho":0.07740201897129999,"breakevenPct":0.7213252711631923}],"put":[{"delta":0.1,"premium":2.45,"strike":83.25803569306082,"iv":1.2804674714440725,"gamma":0.003989296382698794,"theta":-0.13240274136305907,"vega":0.0608661840215853,"rho":-0.011903400234413587,"breakevenPct":34.515368157973406},{"delta":0.15,"premium":2.45,"strike":100.19385222981614,"iv":0.8169337628698188,"gamma":0.008234524537659502,"theta":-0.11178214227959025,"vega":0.0809248931891156,"rho":-0.016983959278012824,"breakevenPct":20.79104357389292},{"delta":0.2,"premium":2.0048157590619295,"strike":111.23852607249543,"iv":0.4867459410413072,"gamma":0.016603391699751682,"theta":-0.07775819429076204,"vega":0.09663687976868457,"rho":-0.021850181376699564,"breakevenPct":11.479975434818876},{"delta":0.25,"premium":2.4338159788959355,"strike":114.67052783116748,"iv":0.44108358607661086,"gamma":0.020706136499248323,"theta":-0.08016860095977478,"vega":0.11028936173156362,"rho":-0.027148523005528852,"breakevenPct":9.046424755047369},{"delta":0.3,"premium":2.4344497607655504,"strike":117.70334928229666,"iv":0.359222009569378,"gamma":0.02904784688995215,"theta":-0.06915406698564594,"vega":0.12003444976076555,"rho":-0.03236068654713016,"breakevenPct":6.589222429877557},{"delta":0.35,"premium":2.564034151547492,"strike":120.30949839914621,"iv":0.2948546424759872,"gamma":0.03581856990394877,"theta":-0.060132337246531484,"vega":0.12789946638207045,"rho":-0.03762466205189287,"breakevenPct":4.582281809077221},{"delta":0.4,"premium":3.271077908217716,"strike":121.64354322305229,"iv":0.3011246531483458,"gamma":0.03589861259338314,"theta":-0.062426894343649945,"vega":0.1309144076840982,"rho":-0.04309044815563681,"breakevenPct":4.07417721650359},{"delta":0.45,"premium":3.97812166488794,"strike":122.97758804695837,"iv":0.3073946638207044,"gamma":0.035978655282817504,"theta":-0.06472145144076841,"vega":0.13392934898612593,"rho":-0.04855623425938076,"breakevenPct":3.5660726239299585},{"delta":0.5,"premium":4.685165421558164,"strike":124.31163287086446,"iv":0.31366467449306296,"gamma":0.03605869797225187,"theta":-0.06701600853788686,"vega":0.1369442902881537,"rho":-0.0540220203631247,"breakevenPct":3.057968031356327},{"delta":0.55,"premium":5.468898978433598,"strike":125.68671963677639,"iv":0.31503212258796826,"gamma":0.03566049943246311,"theta":-0.06609863791146424,"vega":0.13604154370034052,"rho":-0.059530951194463076,"breakevenPct":2.5787514924288573},{"delta":0.6,"premium":6.334392735527809,"strike":127.105561861521,"iv":0.3111728717366629,"gamma":0.03475244040862656,"theta":-0.061756980703745745,"vega":0.13096208853575483,"rho":-0.06508587929736906,"breakevenPct":2.1303329611076274},{"delta":0.65,"premium":7.199886492622021,"strike":128.5244040862656,"iv":0.3073136208853576,"gamma":0.03384438138479001,"theta":-0.05741532349602724,"vega":0.12588263337116912,"rho":-0.07064080740027506,"breakevenPct":1.6819144297863966},{"delta":0.7,"premium":8.065380249716231,"strike":129.94324631101023,"iv":0.30345437003405223,"gamma":0.03293632236095346,"theta":-0.05307366628830874,"vega":0.12080317820658343,"rho":-0.07619573550318105,"breakevenPct":1.233495898465167},{"delta":0.75,"premium":9.580339244410178,"strike":131.85042405551272,"iv":0.30448427139552814,"gamma":0.029458211256746334,"theta":-0.04586838858905166,"vega":0.10835019275250578,"rho":-0.08216212305286132,"breakevenPct":0.9156525031583918},{"delta":0.8,"premium":11.122359290670781,"strike":133.77794911333848,"iv":0.30571788743253664,"gamma":0.025873014649190434,"theta":-0.038543793369313795,"vega":0.09558997686969928,"rho":-0.08814565474615718,"breakevenPct":0.6032497385188855},{"delta":0.85,"premium":15.592366412213739,"strike":138.49236641221373,"iv":0.3634255725190839,"gamma":0.01878053435114504,"theta":-0.037532061068702285,"vega":0.08100419847328245,"rho":-0.09632558606385991,"breakevenPct":0.4051863857374392},{"delta":0.9,"premium":27.374718397997505,"strike":150.5381727158949,"iv":0.48047246558197754,"gamma":0.011220150187734663,"theta":-0.03172327909887359,"vega":0.059442052565707115,"rho":-0.1102815183101381,"breakevenPct":0.19169017998592225}]}},"errors":["fundamentals:provider_http_404"],"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"}}