{"symbol":"EHC","url":"https://intraalpha.com/companies/EHC","capturedAt":"2026-10-22T23:22:32.322Z","state":"ready","quote":{"symbol":"EHC","last_price":126.01,"prev_close":120.47,"regular_close":126.01,"change":5.54,"change_pct":4.5987,"regular_change":5.54,"regular_change_pct":4.5987,"extended_change":0,"extended_change_pct":0,"bid":117.92,"ask":141.67,"bid_size":100,"ask_size":100,"volume":1228071,"vwap":124.45594,"open":121.13,"high":126.37,"low":119.91,"close":126.01,"trade_count":22863,"last_trade_at":"2026-10-22T23:00:00.002796741Z","last_quote_at":"2026-10-22T22:03:22.686145019Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:25.129645337-04:00","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":{"symbol":"EHC","fetched_at":"2026-10-22T23:22:31.907043+00:00","name":"Encompass Health Corp","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"Encompass Health Corporation offers in-home and post-acute health care services in the United States. The company is headquartered in Birmingham, Alabama.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11884773000,"ebitda":1463500000,"pe_ratio":20.15,"peg_ratio":0.409,"book_value":26.29,"dividend_per_share":0.76,"dividend_yield":0.0062,"eps":5.98,"revenue_ttm":6206100000,"gross_profit_ttm":2722300000,"profit_margin":0.1,"operating_margin_ttm":0.18,"return_on_assets_ttm":0.098,"return_on_equity_ttm":0.25,"quarterly_earnings_growth":0.108,"quarterly_revenue_growth":0.096,"analyst_target_price":148.17,"analyst_number":1,"beta":0.598,"fifty_two_week_high":129.96,"fifty_two_week_low":92.25,"fifty_day_ma":122.42,"two_hundred_day_ma":109.18,"shares_outstanding":98653000,"forward_pe":18.9,"price_to_sales":1.915,"price_to_book":4.641,"ev_to_revenue":2.383,"ev_to_ebitda":9.86},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:31.907043+00:00"},"optionObservedAt":"2026-10-22T19:49:59.308Z","bars":[{"c":128.7,"h":129.9599,"l":128.7,"n":133,"o":128.74,"t":"2026-10-15T13:30:00Z","v":11017,"vw":128.934058},{"c":128.94,"h":129.32,"l":128.505,"n":148,"o":129.32,"t":"2026-10-15T13:35:00Z","v":8454,"vw":128.865737},{"c":129.05,"h":129.29,"l":128.55,"n":135,"o":129.02,"t":"2026-10-15T13:40:00Z","v":10428,"vw":128.972145},{"c":129.22,"h":129.47,"l":129.04,"n":41,"o":129.04,"t":"2026-10-15T13:45:00Z","v":843,"vw":129.3},{"c":128.8,"h":129.44,"l":128.8,"n":159,"o":129.22,"t":"2026-10-15T13:50:00Z","v":5360,"vw":129.088911},{"c":129.05,"h":129.05,"l":128.67,"n":163,"o":128.74,"t":"2026-10-15T13:55:00Z","v":12349,"vw":128.835695},{"c":128.94,"h":129.065,"l":128.775,"n":90,"o":128.95,"t":"2026-10-15T14:00:00Z","v":2475,"vw":128.955138},{"c":128.405,"h":128.905,"l":128.02,"n":477,"o":128.76,"t":"2026-10-15T14:05:00Z","v":33114,"vw":128.509116},{"c":128.745,"h":128.92,"l":128.27,"n":244,"o":128.405,"t":"2026-10-15T14:10:00Z","v":15912,"vw":128.49308},{"c":128.48,"h":128.865,"l":128.48,"n":111,"o":128.76,"t":"2026-10-15T14:15:00Z","v":3137,"vw":128.706527},{"c":128.57,"h":128.89,"l":128.48,"n":181,"o":128.48,"t":"2026-10-15T14:20:00Z","v":11756,"vw":128.627465},{"c":128.47,"h":128.615,"l":128.45,"n":136,"o":128.5475,"t":"2026-10-15T14:25:00Z","v":5968,"vw":128.531442},{"c":128.36,"h":128.76,"l":128.285,"n":315,"o":128.45,"t":"2026-10-15T14:30:00Z","v":26533,"vw":128.503497},{"c":127.92,"h":128.54,"l":127.92,"n":212,"o":128.355,"t":"2026-10-15T14:35:00Z","v":14140,"vw":128.248603},{"c":128.055,"h":128.26,"l":127.68,"n":771,"o":127.905,"t":"2026-10-15T14:40:00Z","v":42802,"vw":128.043067},{"c":128.245,"h":128.31,"l":127.73,"n":125,"o":128.31,"t":"2026-10-15T14:45:00Z","v":16851,"vw":127.967426},{"c":128.35,"h":128.38,"l":128.04,"n":175,"o":128.3,"t":"2026-10-15T14:50:00Z","v":5283,"vw":128.216654},{"c":128.245,"h":128.41,"l":128.24,"n":140,"o":128.41,"t":"2026-10-15T14:55:00Z","v":8429,"vw":128.356105},{"c":128.02,"h":128.26,"l":127.9,"n":160,"o":128.08,"t":"2026-10-15T15:00:00Z","v":6602,"vw":128.03562},{"c":127.87,"h":128.09,"l":127.63,"n":455,"o":128.02,"t":"2026-10-15T15:05:00Z","v":40070,"vw":127.851903},{"c":128.015,"h":128.235,"l":127.875,"n":190,"o":127.875,"t":"2026-10-15T15:10:00Z","v":6749,"vw":128.096513},{"c":128.35,"h":128.47,"l":128.015,"n":189,"o":128.015,"t":"2026-10-15T15:15:00Z","v":12388,"vw":128.200355},{"c":127.97,"h":128.25,"l":127.97,"n":305,"o":128.25,"t":"2026-10-15T15:20:00Z","v":19600,"vw":128.201679},{"c":128.265,"h":128.27,"l":127.9,"n":446,"o":127.9,"t":"2026-10-15T15:25:00Z","v":25472,"vw":128.173211},{"c":128.05,"h":128.42,"l":128.05,"n":198,"o":128.26,"t":"2026-10-15T15:30:00Z","v":5813,"vw":128.190299},{"c":127.94,"h":127.96,"l":127.65,"n":44,"o":127.96,"t":"2026-10-15T15:35:00Z","v":1621,"vw":127.912728},{"c":128.08,"h":128.31,"l":128.005,"n":179,"o":128.005,"t":"2026-10-15T15:40:00Z","v":6621,"vw":128.159868},{"c":127.94,"h":128.165,"l":127.94,"n":179,"o":128.12106,"t":"2026-10-15T15:45:00Z","v":4306,"vw":128.080328},{"c":127.89,"h":127.9425,"l":127.74,"n":140,"o":127.9425,"t":"2026-10-15T15:50:00Z","v":3397,"vw":127.783372},{"c":128.02,"h":128.12,"l":127.86,"n":249,"o":127.895,"t":"2026-10-15T15:55:00Z","v":11714,"vw":127.985344},{"c":128.095,"h":128.23,"l":127.95,"n":129,"o":128.19,"t":"2026-10-15T16:00:00Z","v":8278,"vw":128.078033},{"c":127.94,"h":128.37,"l":127.91,"n":191,"o":128.175,"t":"2026-10-15T16:05:00Z","v":12012,"vw":128.106973},{"c":128.1,"h":128.23,"l":127.955,"n":116,"o":127.955,"t":"2026-10-15T16:10:00Z","v":3584,"vw":128.038718},{"c":128.245,"h":128.305,"l":128.105,"n":185,"o":128.105,"t":"2026-10-15T16:15:00Z","v":8300,"vw":128.235099},{"c":128.26,"h":128.38,"l":128.26,"n":53,"o":128.26,"t":"2026-10-15T16:20:00Z","v":1369,"vw":128.277647},{"c":128.255,"h":128.37,"l":128.25,"n":83,"o":128.255,"t":"2026-10-15T16:25:00Z","v":1230,"vw":128.305},{"c":128.53,"h":128.64,"l":128.2575,"n":328,"o":128.265,"t":"2026-10-15T16:30:00Z","v":16099,"vw":128.382454},{"c":128.57,"h":128.625,"l":128.49,"n":110,"o":128.54,"t":"2026-10-15T16:35:00Z","v":2749,"vw":128.559231},{"c":128.74,"h":128.75,"l":128.53,"n":96,"o":128.75,"t":"2026-10-15T16:40:00Z","v":2951,"vw":128.604667},{"c":128.42,"h":128.68,"l":128.42,"n":100,"o":128.52,"t":"2026-10-15T16:45:00Z","v":2807,"vw":128.527342},{"c":128.495,"h":128.535,"l":128.495,"n":79,"o":128.53,"t":"2026-10-15T16:50:00Z","v":3569,"vw":128.52442},{"c":128.54,"h":128.655,"l":128.38,"n":261,"o":128.38,"t":"2026-10-15T16:55:00Z","v":10091,"vw":128.562612},{"c":128.5,"h":128.515,"l":128.35,"n":58,"o":128.515,"t":"2026-10-15T17:00:00Z","v":1988,"vw":128.468844},{"c":128.435,"h":128.5,"l":128.33,"n":127,"o":128.5,"t":"2026-10-15T17:05:00Z","v":3460,"vw":128.418421},{"c":128.47,"h":128.56,"l":128.3,"n":80,"o":128.43,"t":"2026-10-15T17:10:00Z","v":8443,"vw":128.33906},{"c":128.3,"h":128.385,"l":128.3,"n":146,"o":128.385,"t":"2026-10-15T17:15:00Z","v":5439,"vw":128.335595},{"c":128.32,"h":128.34,"l":128.28,"n":120,"o":128.28,"t":"2026-10-15T17:20:00Z","v":4013,"vw":128.303077},{"c":128.215,"h":128.335,"l":128.17,"n":180,"o":128.33,"t":"2026-10-15T17:25:00Z","v":2849,"vw":128.258},{"c":128.115,"h":128.23,"l":128,"n":209,"o":128.18,"t":"2026-10-15T17:30:00Z","v":11162,"vw":128.131055},{"c":128.12,"h":128.24,"l":128.12,"n":151,"o":128.14,"t":"2026-10-15T17:35:00Z","v":5414,"vw":128.194698},{"c":128.13,"h":128.205,"l":128.13,"n":116,"o":128.2,"t":"2026-10-15T17:40:00Z","v":2046,"vw":128.16625},{"c":128.18,"h":128.25,"l":128.18,"n":147,"o":128.19,"t":"2026-10-15T17:45:00Z","v":3854,"vw":128.200434},{"c":128.22,"h":128.22,"l":128.15,"n":169,"o":128.21,"t":"2026-10-15T17:50:00Z","v":4757,"vw":128.208676},{"c":128.08,"h":128.23,"l":128.075,"n":297,"o":128.22,"t":"2026-10-15T17:55:00Z","v":11539,"vw":128.126295},{"c":128.315,"h":128.32,"l":128.08,"n":289,"o":128.08,"t":"2026-10-15T18:00:00Z","v":11319,"vw":128.225863},{"c":128.26,"h":128.29,"l":128.11,"n":126,"o":128.29,"t":"2026-10-15T18:05:00Z","v":3678,"vw":128.206667},{"c":128.345,"h":128.39,"l":127.97,"n":576,"o":128.1,"t":"2026-10-15T18:10:00Z","v":38820,"vw":128.165136},{"c":128.22,"h":128.42,"l":128.22,"n":131,"o":128.35,"t":"2026-10-15T18:15:00Z","v":5647,"vw":128.284075},{"c":128.16,"h":128.26,"l":128.16,"n":85,"o":128.23,"t":"2026-10-15T18:20:00Z","v":2352,"vw":128.237778},{"c":128.1,"h":128.22,"l":128.1,"n":77,"o":128.16,"t":"2026-10-15T18:25:00Z","v":1869,"vw":128.178108},{"c":128.28,"h":128.325,"l":128.035,"n":216,"o":128.035,"t":"2026-10-15T18:30:00Z","v":11563,"vw":128.216978},{"c":128.18,"h":128.25,"l":128.07,"n":268,"o":128.25,"t":"2026-10-15T18:35:00Z","v":19345,"vw":128.22302},{"c":128.01,"h":128.185,"l":127.9,"n":388,"o":128.18,"t":"2026-10-15T18:40:00Z","v":16383,"vw":127.988221},{"c":127.885,"h":128.015,"l":127.885,"n":122,"o":128.015,"t":"2026-10-15T18:45:00Z","v":4709,"vw":127.929038},{"c":128.005,"h":128.01,"l":127.89,"n":168,"o":127.89,"t":"2026-10-15T18:50:00Z","v":7319,"vw":127.985267},{"c":127.85,"h":127.97,"l":127.79,"n":270,"o":127.97,"t":"2026-10-15T18:55:00Z","v":7797,"vw":127.884857},{"c":127.955,"h":127.965,"l":127.81,"n":247,"o":127.85,"t":"2026-10-15T19:00:00Z","v":8630,"vw":127.8898},{"c":127.82,"h":128.03,"l":127.82,"n":139,"o":127.955,"t":"2026-10-15T19:05:00Z","v":4373,"vw":127.884561},{"c":127.845,"h":127.89,"l":127.76,"n":242,"o":127.89,"t":"2026-10-15T19:10:00Z","v":9256,"vw":127.808019},{"c":127.735,"h":127.82,"l":127.735,"n":226,"o":127.82,"t":"2026-10-15T19:15:00Z","v":4212,"vw":127.776538},{"c":127.66,"h":127.815,"l":127.615,"n":301,"o":127.74,"t":"2026-10-15T19:20:00Z","v":9663,"vw":127.736886},{"c":127.595,"h":127.72,"l":127.5,"n":376,"o":127.68,"t":"2026-10-15T19:25:00Z","v":13431,"vw":127.577252},{"c":128.02,"h":128.08,"l":127.55,"n":437,"o":127.58,"t":"2026-10-15T19:30:00Z","v":21027,"vw":127.791243},{"c":128.005,"h":128.025,"l":127.9,"n":383,"o":128.02,"t":"2026-10-15T19:35:00Z","v":18785,"vw":127.955729},{"c":128.335,"h":128.36,"l":127.99,"n":439,"o":128.005,"t":"2026-10-15T19:40:00Z","v":22820,"vw":128.091319},{"c":128.02,"h":128.36,"l":127.975,"n":698,"o":128.31,"t":"2026-10-15T19:45:00Z","v":39739,"vw":128.150658},{"c":127.92,"h":128.12,"l":127.92,"n":681,"o":127.97,"t":"2026-10-15T19:50:00Z","v":35021,"vw":128.019486},{"c":127.76,"h":128.14,"l":127.72,"n":1946,"o":127.93,"t":"2026-10-15T19:55:00Z","v":110252,"vw":127.974242},{"c":127.77,"h":127.77,"l":127.77,"n":48,"o":127.77,"t":"2026-10-15T20:00:00Z","v":149397,"vw":127.77},{"c":128.83,"h":129.355,"l":128.83,"n":94,"o":129.13,"t":"2026-10-16T13:30:00Z","v":5639,"vw":129.128029},{"c":128.06,"h":128.62,"l":128.06,"n":48,"o":128.56,"t":"2026-10-16T13:35:00Z","v":1480,"vw":128.43},{"c":128.54,"h":128.655,"l":128.14,"n":102,"o":128.14,"t":"2026-10-16T13:45:00Z","v":2219,"vw":128.468125},{"c":128.55,"h":128.78,"l":128.39,"n":184,"o":128.56,"t":"2026-10-16T13:50:00Z","v":10166,"vw":128.574748},{"c":128.45,"h":128.655,"l":128.4083,"n":174,"o":128.655,"t":"2026-10-16T13:55:00Z","v":6846,"vw":128.545161},{"c":128.03,"h":128.62,"l":128.03,"n":129,"o":128.61,"t":"2026-10-16T14:00:00Z","v":3742,"vw":128.322},{"c":128.1,"h":128.385,"l":128.035,"n":98,"o":128.0475,"t":"2026-10-16T14:05:00Z","v":1945,"vw":128.19794},{"c":127.92,"h":128.21,"l":127.92,"n":155,"o":128.16,"t":"2026-10-16T14:10:00Z","v":4231,"vw":128.103956},{"c":127.87,"h":127.985,"l":127.87,"n":37,"o":127.92,"t":"2026-10-16T14:15:00Z","v":686,"vw":127.949},{"c":128.18,"h":128.18,"l":127.98,"n":96,"o":127.98,"t":"2026-10-16T14:20:00Z","v":2746,"vw":128.077692},{"c":128.04,"h":128.19,"l":128.04,"n":60,"o":128.19,"t":"2026-10-16T14:25:00Z","v":1066,"vw":128.1},{"c":127.7775,"h":128.045,"l":127.765,"n":113,"o":128.045,"t":"2026-10-16T14:30:00Z","v":3290,"vw":127.831858},{"c":127.92,"h":127.92,"l":127.79,"n":37,"o":127.79,"t":"2026-10-16T14:35:00Z","v":841,"vw":127.84},{"c":127.44,"h":127.88,"l":127.44,"n":213,"o":127.835,"t":"2026-10-16T14:40:00Z","v":5433,"vw":127.733383},{"c":127.34,"h":127.48,"l":127.34,"n":95,"o":127.475,"t":"2026-10-16T14:45:00Z","v":1559,"vw":127.453404},{"c":127.44,"h":127.44,"l":127.09,"n":249,"o":127.35,"t":"2026-10-16T14:50:00Z","v":9937,"vw":127.246736},{"c":127.2975,"h":127.35,"l":127.23,"n":82,"o":127.35,"t":"2026-10-16T14:55:00Z","v":1397,"vw":127.284836},{"c":127.605,"h":127.605,"l":127.39,"n":113,"o":127.39,"t":"2026-10-16T15:00:00Z","v":2066,"vw":127.507778},{"c":127.92,"h":127.92,"l":127.61,"n":217,"o":127.66,"t":"2026-10-16T15:05:00Z","v":5262,"vw":127.724465},{"c":127.955,"h":127.96,"l":127.9,"n":62,"o":127.96,"t":"2026-10-16T15:10:00Z","v":970,"vw":127.938333},{"c":128.0155,"h":128.0155,"l":127.7,"n":291,"o":127.9,"t":"2026-10-16T15:15:00Z","v":11418,"vw":127.811827},{"c":127.99,"h":128.045,"l":127.9,"n":131,"o":127.98,"t":"2026-10-16T15:20:00Z","v":4062,"vw":127.9711},{"c":128,"h":128.0775,"l":127.92,"n":82,"o":128.01,"t":"2026-10-16T15:25:00Z","v":1599,"vw":128.032143},{"c":127.945,"h":127.985,"l":127.945,"n":89,"o":127.985,"t":"2026-10-16T15:30:00Z","v":1950,"vw":127.966718},{"c":127.94,"h":127.95,"l":127.93,"n":111,"o":127.93,"t":"2026-10-16T15:35:00Z","v":2300,"vw":127.942382},{"c":127.91,"h":127.94,"l":127.91,"n":89,"o":127.94,"t":"2026-10-16T15:40:00Z","v":1553,"vw":127.923},{"c":127.925,"h":127.925,"l":127.91,"n":81,"o":127.91,"t":"2026-10-16T15:45:00Z","v":2428,"vw":127.912805},{"c":127.78,"h":127.88,"l":127.78,"n":110,"o":127.88,"t":"2026-10-16T15:50:00Z","v":2348,"vw":127.796961},{"c":127.67,"h":127.77,"l":127.64,"n":82,"o":127.74,"t":"2026-10-16T15:55:00Z","v":2471,"vw":127.742727},{"c":127.87,"h":127.94,"l":127.61,"n":242,"o":127.61,"t":"2026-10-16T16:00:00Z","v":7582,"vw":127.729153},{"c":128.09,"h":128.17,"l":127.945,"n":168,"o":127.945,"t":"2026-10-16T16:05:00Z","v":4133,"vw":128.074141},{"c":128.025,"h":128.09,"l":127.995,"n":165,"o":128.09,"t":"2026-10-16T16:10:00Z","v":4798,"vw":128.033071},{"c":128.015,"h":128.155,"l":127.965,"n":265,"o":128.03,"t":"2026-10-16T16:15:00Z","v":9564,"vw":128.041637},{"c":128.245,"h":128.26,"l":128.02,"n":198,"o":128.09,"t":"2026-10-16T16:20:00Z","v":5422,"vw":128.172416},{"c":127.915,"h":128.245,"l":127.905,"n":293,"o":128.245,"t":"2026-10-16T16:25:00Z","v":37861,"vw":128.170236},{"c":128.06,"h":128.07,"l":127.8,"n":188,"o":127.8,"t":"2026-10-16T16:30:00Z","v":4029,"vw":127.885907},{"c":127.845,"h":128.06,"l":127.845,"n":66,"o":128.02,"t":"2026-10-16T16:35:00Z","v":1525,"vw":127.956739},{"c":128.205,"h":128.25,"l":127.8292,"n":325,"o":127.8292,"t":"2026-10-16T16:40:00Z","v":14256,"vw":128.006225},{"c":127.965,"h":128.21,"l":127.96,"n":197,"o":128.21,"t":"2026-10-16T16:45:00Z","v":5627,"vw":128.014716},{"c":128.03,"h":128.0699,"l":127.945,"n":59,"o":128.0699,"t":"2026-10-16T16:50:00Z","v":1720,"vw":128.025779},{"c":127.825,"h":128.07,"l":127.825,"n":780,"o":128.07,"t":"2026-10-16T16:55:00Z","v":40960,"vw":127.937167},{"c":127.835,"h":127.91,"l":127.835,"n":62,"o":127.91,"t":"2026-10-16T17:00:00Z","v":1080,"vw":127.876667},{"c":127.67,"h":127.85,"l":127.67,"n":84,"o":127.85,"t":"2026-10-16T17:05:00Z","v":1343,"vw":127.779286},{"c":127.69,"h":127.74,"l":127.64,"n":121,"o":127.74,"t":"2026-10-16T17:10:00Z","v":2829,"vw":127.693646},{"c":127.74,"h":127.82,"l":127.69,"n":188,"o":127.71,"t":"2026-10-16T17:15:00Z","v":5541,"vw":127.743285},{"c":127.63,"h":127.75,"l":127.63,"n":82,"o":127.695,"t":"2026-10-16T17:20:00Z","v":2584,"vw":127.68558},{"c":127.51,"h":127.87,"l":127.51,"n":168,"o":127.71,"t":"2026-10-16T17:25:00Z","v":4541,"vw":127.727059},{"c":127.61,"h":127.67,"l":127.4005,"n":104,"o":127.67,"t":"2026-10-16T17:30:00Z","v":5925,"vw":127.549439},{"c":127.62,"h":127.67,"l":127.62,"n":80,"o":127.67,"t":"2026-10-16T17:35:00Z","v":2702,"vw":127.634706},{"c":127.725,"h":127.835,"l":127.63,"n":192,"o":127.7,"t":"2026-10-16T17:40:00Z","v":10690,"vw":127.727971},{"c":127.675,"h":127.725,"l":127.645,"n":109,"o":127.645,"t":"2026-10-16T17:45:00Z","v":2339,"vw":127.67829},{"c":127.655,"h":127.655,"l":127.57,"n":130,"o":127.6,"t":"2026-10-16T17:50:00Z","v":3893,"vw":127.629649},{"c":127.56,"h":127.67,"l":127.56,"n":156,"o":127.67,"t":"2026-10-16T17:55:00Z","v":3750,"vw":127.618539},{"c":127.49,"h":127.58,"l":127.48,"n":135,"o":127.54,"t":"2026-10-16T18:00:00Z","v":3437,"vw":127.541938},{"c":127.46,"h":127.545,"l":127.45,"n":118,"o":127.45,"t":"2026-10-16T18:05:00Z","v":3177,"vw":127.500514},{"c":127.545,"h":127.545,"l":127.435,"n":125,"o":127.46,"t":"2026-10-16T18:10:00Z","v":2929,"vw":127.485249},{"c":127.48,"h":127.49,"l":127.46,"n":91,"o":127.48,"t":"2026-10-16T18:15:00Z","v":1698,"vw":127.48},{"c":127.36,"h":127.36,"l":127.29,"n":152,"o":127.34,"t":"2026-10-16T18:20:00Z","v":3262,"vw":127.326562},{"c":127.2347,"h":127.36,"l":127.2347,"n":116,"o":127.36,"t":"2026-10-16T18:25:00Z","v":3156,"vw":127.28818},{"c":127.435,"h":127.435,"l":127.32,"n":142,"o":127.35,"t":"2026-10-16T18:30:00Z","v":2838,"vw":127.3775},{"c":127.65,"h":127.65,"l":127.38,"n":148,"o":127.38,"t":"2026-10-16T18:35:00Z","v":3758,"vw":127.516277},{"c":127.35,"h":127.51,"l":127.28,"n":163,"o":127.5,"t":"2026-10-16T18:40:00Z","v":5053,"vw":127.420712},{"c":127.37,"h":127.44,"l":127.34,"n":156,"o":127.34,"t":"2026-10-16T18:45:00Z","v":2791,"vw":127.394037},{"c":127.4,"h":127.4,"l":127.325,"n":153,"o":127.33,"t":"2026-10-16T18:50:00Z","v":3917,"vw":127.371014},{"c":127.435,"h":127.66,"l":127.385,"n":262,"o":127.385,"t":"2026-10-16T18:55:00Z","v":7820,"vw":127.499092},{"c":127.6,"h":127.69,"l":127.38,"n":486,"o":127.38,"t":"2026-10-16T19:00:00Z","v":23612,"vw":127.57251},{"c":127.97,"h":128,"l":127.81,"n":200,"o":127.81,"t":"2026-10-16T19:05:00Z","v":9054,"vw":127.924936},{"c":127.94,"h":128.05,"l":127.89,"n":381,"o":127.935,"t":"2026-10-16T19:10:00Z","v":15671,"vw":127.959918},{"c":127.715,"h":128.04,"l":127.7,"n":301,"o":127.94,"t":"2026-10-16T19:15:00Z","v":12595,"vw":127.902306},{"c":127.74,"h":127.82,"l":127.725,"n":223,"o":127.76,"t":"2026-10-16T19:20:00Z","v":8250,"vw":127.763993},{"c":127.43,"h":127.74,"l":127.4,"n":490,"o":127.72,"t":"2026-10-16T19:25:00Z","v":17442,"vw":127.529884},{"c":127.85,"h":127.85,"l":127.36,"n":372,"o":127.43,"t":"2026-10-16T19:30:00Z","v":11121,"vw":127.561508},{"c":127.365,"h":127.86,"l":127.3,"n":416,"o":127.86,"t":"2026-10-16T19:35:00Z","v":16474,"vw":127.535553},{"c":127.37,"h":127.37,"l":126.86,"n":1000,"o":127.365,"t":"2026-10-16T19:40:00Z","v":51455,"vw":127.151447},{"c":127.56,"h":127.57,"l":127.22,"n":632,"o":127.38,"t":"2026-10-16T19:45:00Z","v":36412,"vw":127.353278},{"c":127.765,"h":127.94,"l":127.48,"n":804,"o":127.54,"t":"2026-10-16T19:50:00Z","v":38297,"vw":127.72999},{"c":127.89,"h":127.92,"l":127.52,"n":2924,"o":127.69,"t":"2026-10-16T19:55:00Z","v":173459,"vw":127.708325},{"c":127.87,"h":127.87,"l":127.79,"n":72,"o":127.8,"t":"2026-10-16T20:00:00Z","v":525106,"vw":127.867973},{"c":127.59,"h":127.725,"l":126.01,"n":177,"o":126.79,"t":"2026-10-19T13:30:00Z","v":7184,"vw":126.882594},{"c":127.97,"h":128.06,"l":127.6,"n":139,"o":127.6,"t":"2026-10-19T13:35:00Z","v":5075,"vw":127.848103},{"c":128.02,"h":128.02,"l":127.74,"n":75,"o":127.9,"t":"2026-10-19T13:40:00Z","v":1981,"vw":127.898542},{"c":127.7,"h":128.3799,"l":127.57,"n":85,"o":128.285,"t":"2026-10-19T13:45:00Z","v":4217,"vw":127.982358},{"c":127.38,"h":127.53,"l":127.38,"n":56,"o":127.53,"t":"2026-10-19T13:50:00Z","v":2022,"vw":127.463333},{"c":127.66,"h":127.7,"l":127.64,"n":67,"o":127.665,"t":"2026-10-19T13:55:00Z","v":2111,"vw":127.668846},{"c":127.45,"h":127.71,"l":127.45,"n":121,"o":127.53,"t":"2026-10-19T14:00:00Z","v":2746,"vw":127.607778},{"c":127.39,"h":127.42,"l":127.24,"n":114,"o":127.42,"t":"2026-10-19T14:05:00Z","v":1790,"vw":127.351429},{"c":127.345,"h":127.42,"l":127.26,"n":103,"o":127.315,"t":"2026-10-19T14:10:00Z","v":2135,"vw":127.342699},{"c":127.155,"h":127.535,"l":127.155,"n":130,"o":127.345,"t":"2026-10-19T14:15:00Z","v":8799,"vw":127.267808},{"c":127.105,"h":127.37,"l":127.01,"n":230,"o":127.01,"t":"2026-10-19T14:20:00Z","v":7674,"vw":127.205799},{"c":127.05,"h":127.12,"l":127.05,"n":80,"o":127.105,"t":"2026-10-19T14:25:00Z","v":2473,"vw":127.094919},{"c":126.87,"h":127.055,"l":126.87,"n":63,"o":127.055,"t":"2026-10-19T14:30:00Z","v":1723,"vw":126.963333},{"c":127.1,"h":127.1,"l":126.74,"n":35,"o":126.91,"t":"2026-10-19T14:35:00Z","v":1094,"vw":126.9},{"c":126.76,"h":126.985,"l":126.74,"n":113,"o":126.98,"t":"2026-10-19T14:40:00Z","v":6155,"vw":126.844458},{"c":126.76,"h":126.8899,"l":126.66,"n":145,"o":126.78,"t":"2026-10-19T14:45:00Z","v":7927,"vw":126.785069},{"c":126.75,"h":126.95,"l":126.75,"n":151,"o":126.775,"t":"2026-10-19T14:50:00Z","v":6959,"vw":126.829299},{"c":126.624,"h":126.71,"l":126.605,"n":91,"o":126.71,"t":"2026-10-19T14:55:00Z","v":5059,"vw":126.617259},{"c":126.665,"h":126.665,"l":126.55,"n":142,"o":126.55,"t":"2026-10-19T15:00:00Z","v":3514,"vw":126.6335},{"c":126.3,"h":126.7,"l":126.285,"n":216,"o":126.63,"t":"2026-10-19T15:05:00Z","v":6936,"vw":126.483622},{"c":126.52,"h":126.62,"l":126.17,"n":325,"o":126.19,"t":"2026-10-19T15:10:00Z","v":22694,"vw":126.388513},{"c":126.53,"h":126.68,"l":126.49,"n":144,"o":126.49,"t":"2026-10-19T15:15:00Z","v":6013,"vw":126.547},{"c":126.36,"h":126.535,"l":126.295,"n":156,"o":126.535,"t":"2026-10-19T15:20:00Z","v":3324,"vw":126.42},{"c":126.25,"h":126.43,"l":126.23,"n":240,"o":126.26,"t":"2026-10-19T15:25:00Z","v":9438,"vw":126.300694},{"c":125.78,"h":126.26,"l":125.72,"n":318,"o":126.24,"t":"2026-10-19T15:30:00Z","v":19187,"vw":125.88129},{"c":125.47,"h":125.79,"l":125.12,"n":296,"o":125.78,"t":"2026-10-19T15:35:00Z","v":16548,"vw":125.392496},{"c":125.47,"h":125.51,"l":125.2,"n":163,"o":125.35,"t":"2026-10-19T15:40:00Z","v":6235,"vw":125.388194},{"c":125.43,"h":125.565,"l":125.43,"n":106,"o":125.49,"t":"2026-10-19T15:45:00Z","v":3539,"vw":125.469246},{"c":124.97,"h":125.42,"l":124.97,"n":354,"o":125.42,"t":"2026-10-19T15:50:00Z","v":13070,"vw":125.197678},{"c":124.625,"h":124.95,"l":124.2,"n":456,"o":124.95,"t":"2026-10-19T15:55:00Z","v":22224,"vw":124.559131},{"c":124.445,"h":124.59,"l":124.42,"n":189,"o":124.59,"t":"2026-10-19T16:00:00Z","v":5489,"vw":124.511493},{"c":124.43,"h":124.5,"l":124.34,"n":192,"o":124.49,"t":"2026-10-19T16:05:00Z","v":8795,"vw":124.454421},{"c":124.525,"h":124.6,"l":124.43,"n":211,"o":124.43,"t":"2026-10-19T16:10:00Z","v":7955,"vw":124.513419},{"c":123.87,"h":124.68,"l":123.76,"n":348,"o":124.64,"t":"2026-10-19T16:15:00Z","v":15923,"vw":124.136946},{"c":123.765,"h":123.78,"l":123.49,"n":616,"o":123.74,"t":"2026-10-19T16:20:00Z","v":42389,"vw":123.708481},{"c":124.055,"h":124.4,"l":123.72,"n":653,"o":123.835,"t":"2026-10-19T16:25:00Z","v":48394,"vw":124.021319},{"c":123.91,"h":124.17,"l":123.745,"n":247,"o":124.055,"t":"2026-10-19T16:30:00Z","v":9258,"vw":123.929658},{"c":123.96,"h":124.055,"l":123.8,"n":187,"o":124.03,"t":"2026-10-19T16:35:00Z","v":7244,"vw":123.969531},{"c":123.715,"h":124.015,"l":123.69,"n":243,"o":123.965,"t":"2026-10-19T16:40:00Z","v":14432,"vw":123.91933},{"c":123.645,"h":123.86,"l":123.5922,"n":242,"o":123.715,"t":"2026-10-19T16:45:00Z","v":14637,"vw":123.699044},{"c":123.67,"h":123.79,"l":123.66,"n":238,"o":123.71,"t":"2026-10-19T16:50:00Z","v":11283,"vw":123.715061},{"c":123.79,"h":123.8,"l":123.58,"n":355,"o":123.67,"t":"2026-10-19T16:55:00Z","v":17203,"vw":123.674685},{"c":123.58,"h":123.835,"l":123.5,"n":237,"o":123.82,"t":"2026-10-19T17:00:00Z","v":11742,"vw":123.641579},{"c":123.28,"h":123.64,"l":123.2,"n":330,"o":123.64,"t":"2026-10-19T17:05:00Z","v":22273,"vw":123.341328},{"c":122.955,"h":123.235,"l":122.86,"n":317,"o":123.235,"t":"2026-10-19T17:10:00Z","v":21114,"vw":123.049167},{"c":123.095,"h":123.225,"l":122.96,"n":249,"o":123.005,"t":"2026-10-19T17:15:00Z","v":13179,"vw":123.068159},{"c":123.075,"h":123.395,"l":123.02,"n":340,"o":123.14,"t":"2026-10-19T17:20:00Z","v":17530,"vw":123.158684},{"c":123.24,"h":123.25,"l":123.075,"n":252,"o":123.075,"t":"2026-10-19T17:25:00Z","v":8761,"vw":123.174047},{"c":123.435,"h":123.49,"l":123.145,"n":410,"o":123.24,"t":"2026-10-19T17:30:00Z","v":21912,"vw":123.348065},{"c":123.415,"h":123.62,"l":123.36,"n":283,"o":123.435,"t":"2026-10-19T17:35:00Z","v":14050,"vw":123.501445},{"c":123.635,"h":123.655,"l":123.305,"n":215,"o":123.415,"t":"2026-10-19T17:40:00Z","v":10584,"vw":123.426085},{"c":123.605,"h":123.78,"l":123.6,"n":198,"o":123.68,"t":"2026-10-19T17:45:00Z","v":6451,"vw":123.694576},{"c":123.85,"h":123.85,"l":123.61,"n":506,"o":123.61,"t":"2026-10-19T17:50:00Z","v":46314,"vw":123.742451},{"c":123.905,"h":123.94,"l":123.85,"n":137,"o":123.85,"t":"2026-10-19T17:55:00Z","v":3847,"vw":123.895878},{"c":123.565,"h":123.97,"l":123.445,"n":328,"o":123.91,"t":"2026-10-19T18:00:00Z","v":16464,"vw":123.726285},{"c":123.64,"h":123.65,"l":123.37,"n":329,"o":123.64,"t":"2026-10-19T18:05:00Z","v":13156,"vw":123.531523},{"c":123.75,"h":123.895,"l":123.52,"n":639,"o":123.73,"t":"2026-10-19T18:10:00Z","v":66269,"vw":123.747467},{"c":123.68,"h":123.72,"l":123.55,"n":202,"o":123.72,"t":"2026-10-19T18:15:00Z","v":9477,"vw":123.618835},{"c":123.925,"h":123.925,"l":123.71,"n":289,"o":123.71,"t":"2026-10-19T18:20:00Z","v":12703,"vw":123.782958},{"c":123.89,"h":124,"l":123.845,"n":469,"o":123.92,"t":"2026-10-19T18:25:00Z","v":33534,"vw":123.967097},{"c":123.805,"h":124.12,"l":123.8,"n":317,"o":123.93,"t":"2026-10-19T18:30:00Z","v":17044,"vw":123.970882},{"c":123.705,"h":123.805,"l":123.68,"n":227,"o":123.805,"t":"2026-10-19T18:35:00Z","v":10432,"vw":123.76213},{"c":123.475,"h":123.665,"l":123.445,"n":258,"o":123.65,"t":"2026-10-19T18:40:00Z","v":11872,"vw":123.536398},{"c":123.62,"h":123.65,"l":123.415,"n":325,"o":123.475,"t":"2026-10-19T18:45:00Z","v":12233,"vw":123.520249},{"c":123.505,"h":123.625,"l":123.4,"n":340,"o":123.625,"t":"2026-10-19T18:50:00Z","v":13621,"vw":123.515348},{"c":123.65,"h":123.72,"l":123.39,"n":346,"o":123.55,"t":"2026-10-19T18:55:00Z","v":11808,"vw":123.558491},{"c":123.65,"h":123.69,"l":123.5,"n":297,"o":123.6,"t":"2026-10-19T19:00:00Z","v":10489,"vw":123.572906},{"c":123.175,"h":123.725,"l":123.17,"n":293,"o":123.7,"t":"2026-10-19T19:05:00Z","v":12512,"vw":123.421041},{"c":122.91,"h":123.175,"l":122.87,"n":439,"o":123.175,"t":"2026-10-19T19:10:00Z","v":22593,"vw":122.969911},{"c":122.91,"h":122.93,"l":122.735,"n":563,"o":122.915,"t":"2026-10-19T19:15:00Z","v":26577,"vw":122.844228},{"c":122.51,"h":122.86,"l":122.44,"n":609,"o":122.85,"t":"2026-10-19T19:20:00Z","v":23929,"vw":122.633273},{"c":122.36,"h":122.58,"l":122.31,"n":781,"o":122.51,"t":"2026-10-19T19:25:00Z","v":51002,"vw":122.460962},{"c":122.415,"h":122.59,"l":122.275,"n":762,"o":122.435,"t":"2026-10-19T19:30:00Z","v":35718,"vw":122.456503},{"c":122.46,"h":122.67,"l":122.415,"n":586,"o":122.415,"t":"2026-10-19T19:35:00Z","v":30200,"vw":122.561732},{"c":122.42,"h":122.715,"l":122.37,"n":1230,"o":122.485,"t":"2026-10-19T19:40:00Z","v":100738,"vw":122.518218},{"c":121.96,"h":122.58,"l":121.96,"n":1872,"o":122.38,"t":"2026-10-19T19:45:00Z","v":152322,"vw":122.326736},{"c":122.09,"h":122.16,"l":121.755,"n":2027,"o":121.965,"t":"2026-10-19T19:50:00Z","v":139449,"vw":121.983162},{"c":121.71,"h":122.08,"l":121.51,"n":5077,"o":122.01,"t":"2026-10-19T19:55:00Z","v":411468,"vw":121.801536},{"c":121.71,"h":121.71,"l":121.71,"n":41,"o":121.71,"t":"2026-10-19T20:00:00Z","v":402280,"vw":121.71},{"c":123.17,"h":123.45,"l":122.13,"n":56,"o":122.73,"t":"2026-10-20T13:30:00Z","v":7567,"vw":122.682749},{"c":122.295,"h":123.115,"l":122.28,"n":175,"o":123.115,"t":"2026-10-20T13:35:00Z","v":5480,"vw":122.658907},{"c":122.49,"h":122.95,"l":122.49,"n":88,"o":122.54,"t":"2026-10-20T13:40:00Z","v":2869,"vw":122.766903},{"c":122.73,"h":123.24,"l":122.58,"n":51,"o":122.58,"t":"2026-10-20T13:45:00Z","v":8464,"vw":122.630322},{"c":122.45,"h":123.03,"l":122.45,"n":234,"o":122.8,"t":"2026-10-20T13:50:00Z","v":5706,"vw":122.747917},{"c":122.47,"h":123.21,"l":122.47,"n":134,"o":122.57,"t":"2026-10-20T13:55:00Z","v":4476,"vw":122.57403},{"c":122.025,"h":122.51,"l":121.59,"n":209,"o":122.51,"t":"2026-10-20T14:00:00Z","v":8491,"vw":122.152213},{"c":121.415,"h":121.835,"l":121.11,"n":224,"o":121.75,"t":"2026-10-20T14:05:00Z","v":6420,"vw":121.462846},{"c":121.835,"h":121.835,"l":121.39,"n":159,"o":121.46,"t":"2026-10-20T14:10:00Z","v":5125,"vw":121.556764},{"c":121.85,"h":121.945,"l":121.62,"n":236,"o":121.67,"t":"2026-10-20T14:15:00Z","v":7101,"vw":121.794811},{"c":122,"h":122.075,"l":121.81,"n":160,"o":121.905,"t":"2026-10-20T14:20:00Z","v":6084,"vw":121.964087},{"c":122.085,"h":122.29,"l":122,"n":206,"o":122,"t":"2026-10-20T14:25:00Z","v":5310,"vw":122.145527},{"c":122.12,"h":122.18,"l":121.98,"n":161,"o":122.18,"t":"2026-10-20T14:30:00Z","v":3356,"vw":122.065334},{"c":122.27,"h":122.38,"l":122.235,"n":70,"o":122.2475,"t":"2026-10-20T14:35:00Z","v":2571,"vw":122.287526},{"c":122.14,"h":122.22,"l":122.13,"n":128,"o":122.185,"t":"2026-10-20T14:40:00Z","v":3181,"vw":122.167608},{"c":122,"h":122.12,"l":121.955,"n":157,"o":122.09,"t":"2026-10-20T14:45:00Z","v":4202,"vw":122.041554},{"c":121.66,"h":122.01,"l":121.655,"n":203,"o":122.01,"t":"2026-10-20T14:50:00Z","v":4961,"vw":121.796692},{"c":121.26,"h":121.62,"l":121.2,"n":490,"o":121.6,"t":"2026-10-20T14:55:00Z","v":26927,"vw":121.390473},{"c":121.215,"h":121.27,"l":121.14,"n":108,"o":121.26,"t":"2026-10-20T15:00:00Z","v":2649,"vw":121.219462},{"c":120.745,"h":121.32,"l":120.658,"n":400,"o":121.23,"t":"2026-10-20T15:05:00Z","v":22922,"vw":121.122626},{"c":120.16,"h":120.7,"l":119.84,"n":597,"o":120.68,"t":"2026-10-20T15:10:00Z","v":37142,"vw":120.142146},{"c":120.085,"h":120.27,"l":119.7689,"n":276,"o":120.18,"t":"2026-10-20T15:15:00Z","v":11397,"vw":120.058931},{"c":120.215,"h":120.25,"l":119.89,"n":235,"o":119.995,"t":"2026-10-20T15:20:00Z","v":6777,"vw":120.051885},{"c":120.23,"h":120.3,"l":120.1,"n":275,"o":120.23,"t":"2026-10-20T15:25:00Z","v":9986,"vw":120.152379},{"c":120.52,"h":120.56,"l":120.15,"n":210,"o":120.35,"t":"2026-10-20T15:30:00Z","v":6209,"vw":120.38866},{"c":120.47,"h":120.7,"l":120.37,"n":299,"o":120.57,"t":"2026-10-20T15:35:00Z","v":10473,"vw":120.538188},{"c":120.575,"h":120.575,"l":120.365,"n":196,"o":120.37,"t":"2026-10-20T15:40:00Z","v":4573,"vw":120.440566},{"c":120.54,"h":120.57,"l":120.41,"n":190,"o":120.49,"t":"2026-10-20T15:45:00Z","v":4969,"vw":120.494089},{"c":120.82,"h":120.82,"l":120.56,"n":222,"o":120.62,"t":"2026-10-20T15:50:00Z","v":5923,"vw":120.651309},{"c":120.92,"h":121.01,"l":120.78,"n":287,"o":120.8,"t":"2026-10-20T15:55:00Z","v":7256,"vw":120.913824},{"c":120.48,"h":120.78,"l":120.48,"n":207,"o":120.78,"t":"2026-10-20T16:00:00Z","v":6533,"vw":120.671176},{"c":120.5,"h":120.615,"l":120.47,"n":206,"o":120.47,"t":"2026-10-20T16:05:00Z","v":5663,"vw":120.514102},{"c":120.53,"h":120.5998,"l":120.49,"n":239,"o":120.51,"t":"2026-10-20T16:10:00Z","v":10568,"vw":120.517052},{"c":120.25,"h":120.51,"l":120.225,"n":331,"o":120.5,"t":"2026-10-20T16:15:00Z","v":11222,"vw":120.403712},{"c":120.06,"h":120.4275,"l":119.9825,"n":230,"o":120.32,"t":"2026-10-20T16:20:00Z","v":7233,"vw":120.211578},{"c":120.26,"h":120.35,"l":120.2,"n":131,"o":120.21,"t":"2026-10-20T16:25:00Z","v":2941,"vw":120.254606},{"c":120.4,"h":120.41,"l":120.28,"n":222,"o":120.35,"t":"2026-10-20T16:30:00Z","v":6685,"vw":120.316588},{"c":120.135,"h":120.45,"l":120.12,"n":260,"o":120.4,"t":"2026-10-20T16:35:00Z","v":8010,"vw":120.294223},{"c":120.23,"h":120.3,"l":120.16,"n":211,"o":120.16,"t":"2026-10-20T16:40:00Z","v":5372,"vw":120.22759},{"c":120.61,"h":120.84,"l":120.23,"n":272,"o":120.23,"t":"2026-10-20T16:45:00Z","v":10269,"vw":120.580278},{"c":120.34,"h":120.64,"l":120.34,"n":314,"o":120.595,"t":"2026-10-20T16:50:00Z","v":14294,"vw":120.516864},{"c":120.69,"h":120.69,"l":120.36,"n":213,"o":120.48,"t":"2026-10-20T16:55:00Z","v":7746,"vw":120.530315},{"c":121.07,"h":121.11,"l":120.74,"n":239,"o":120.755,"t":"2026-10-20T17:00:00Z","v":9728,"vw":120.869634},{"c":120.85,"h":121.08,"l":120.745,"n":220,"o":120.92,"t":"2026-10-20T17:05:00Z","v":6186,"vw":120.903797},{"c":120.64,"h":120.93,"l":120.64,"n":112,"o":120.8191,"t":"2026-10-20T17:10:00Z","v":39381,"vw":120.793625},{"c":120.935,"h":120.935,"l":120.49,"n":286,"o":120.79,"t":"2026-10-20T17:15:00Z","v":6612,"vw":120.680252},{"c":120.93,"h":121,"l":120.84,"n":132,"o":120.94,"t":"2026-10-20T17:20:00Z","v":4025,"vw":120.935184},{"c":121.045,"h":121.14,"l":120.91,"n":132,"o":120.965,"t":"2026-10-20T17:25:00Z","v":4890,"vw":120.98052},{"c":120.87,"h":121.06,"l":120.66,"n":653,"o":121.06,"t":"2026-10-20T17:30:00Z","v":45409,"vw":120.839832},{"c":120.54,"h":120.9,"l":120.36,"n":227,"o":120.89,"t":"2026-10-20T17:35:00Z","v":29371,"vw":120.832214},{"c":120.46,"h":120.485,"l":120.28,"n":290,"o":120.485,"t":"2026-10-20T17:40:00Z","v":9585,"vw":120.384448},{"c":120.21,"h":120.52,"l":120.14,"n":693,"o":120.49,"t":"2026-10-20T17:45:00Z","v":13908,"vw":120.335145},{"c":120.335,"h":120.41,"l":120.2275,"n":180,"o":120.2275,"t":"2026-10-20T17:50:00Z","v":8284,"vw":120.327139},{"c":120.52,"h":120.52,"l":120.325,"n":269,"o":120.35,"t":"2026-10-20T17:55:00Z","v":10369,"vw":120.41819},{"c":120.77,"h":120.86,"l":120.43,"n":345,"o":120.53,"t":"2026-10-20T18:00:00Z","v":21862,"vw":120.584804},{"c":120.77,"h":120.87,"l":120.55,"n":223,"o":120.7075,"t":"2026-10-20T18:05:00Z","v":7219,"vw":120.731729},{"c":120.585,"h":120.7975,"l":120.535,"n":269,"o":120.775,"t":"2026-10-20T18:10:00Z","v":9288,"vw":120.678617},{"c":120.61,"h":120.735,"l":120.585,"n":206,"o":120.585,"t":"2026-10-20T18:15:00Z","v":6558,"vw":120.660467},{"c":120.3,"h":120.605,"l":120.295,"n":315,"o":120.6,"t":"2026-10-20T18:20:00Z","v":23899,"vw":120.448353},{"c":120.32,"h":120.34,"l":120.23,"n":226,"o":120.305,"t":"2026-10-20T18:25:00Z","v":9611,"vw":120.288141},{"c":120.405,"h":120.47,"l":120.24,"n":291,"o":120.24,"t":"2026-10-20T18:30:00Z","v":13710,"vw":120.319183},{"c":120.83,"h":120.87,"l":120.405,"n":317,"o":120.405,"t":"2026-10-20T18:35:00Z","v":15524,"vw":120.745653},{"c":120.705,"h":120.83,"l":120.66,"n":321,"o":120.8,"t":"2026-10-20T18:40:00Z","v":18722,"vw":120.760513},{"c":120.705,"h":120.8,"l":120.535,"n":326,"o":120.67,"t":"2026-10-20T18:45:00Z","v":18737,"vw":120.720699},{"c":120.595,"h":120.895,"l":120.58,"n":479,"o":120.705,"t":"2026-10-20T18:50:00Z","v":23166,"vw":120.684445},{"c":120.67,"h":120.68,"l":120.49,"n":239,"o":120.53,"t":"2026-10-20T18:55:00Z","v":9652,"vw":120.573323},{"c":120.27,"h":120.735,"l":120.21,"n":503,"o":120.685,"t":"2026-10-20T19:00:00Z","v":28559,"vw":120.508071},{"c":120.685,"h":120.75,"l":120.19,"n":367,"o":120.31,"t":"2026-10-20T19:05:00Z","v":20914,"vw":120.419725},{"c":120.775,"h":120.93,"l":120.685,"n":402,"o":120.685,"t":"2026-10-20T19:10:00Z","v":18221,"vw":120.800648},{"c":121.16,"h":121.16,"l":120.775,"n":391,"o":120.775,"t":"2026-10-20T19:15:00Z","v":15696,"vw":120.917627},{"c":121.37,"h":121.48,"l":121.21,"n":515,"o":121.21,"t":"2026-10-20T19:20:00Z","v":23621,"vw":121.375573},{"c":121.35,"h":121.505,"l":121.23,"n":419,"o":121.42,"t":"2026-10-20T19:25:00Z","v":17835,"vw":121.359938},{"c":121.185,"h":121.53,"l":121.16,"n":573,"o":121.35,"t":"2026-10-20T19:30:00Z","v":24177,"vw":121.342208},{"c":121.51,"h":121.51,"l":121.15,"n":543,"o":121.225,"t":"2026-10-20T19:35:00Z","v":20132,"vw":121.317223},{"c":121.8225,"h":121.895,"l":121.45,"n":682,"o":121.52,"t":"2026-10-20T19:40:00Z","v":31042,"vw":121.594882},{"c":121.73,"h":121.8325,"l":121.565,"n":839,"o":121.83,"t":"2026-10-20T19:45:00Z","v":47759,"vw":121.67373},{"c":121.895,"h":121.97,"l":121.6,"n":924,"o":121.67,"t":"2026-10-20T19:50:00Z","v":54363,"vw":121.783968},{"c":121.64,"h":122.02,"l":121.46,"n":2955,"o":121.9,"t":"2026-10-20T19:55:00Z","v":189690,"vw":121.727449},{"c":121.67,"h":121.67,"l":121.67,"n":37,"o":121.67,"t":"2026-10-20T20:00:00Z","v":171744,"vw":121.67},{"c":121.65,"h":121.65,"l":120.875,"n":134,"o":121.28,"t":"2026-10-21T13:30:00Z","v":14973,"vw":121.16837},{"c":121.985,"h":122.07,"l":121.53,"n":56,"o":121.65,"t":"2026-10-21T13:35:00Z","v":2494,"vw":121.950385},{"c":122.03,"h":122.03,"l":121.65,"n":81,"o":121.65,"t":"2026-10-21T13:40:00Z","v":2366,"vw":121.892115},{"c":122.09,"h":122.25,"l":121.85,"n":104,"o":121.93,"t":"2026-10-21T13:45:00Z","v":4233,"vw":122.029352},{"c":121.855,"h":121.975,"l":121.71,"n":211,"o":121.975,"t":"2026-10-21T13:50:00Z","v":6102,"vw":121.835484},{"c":121.65,"h":122.05,"l":121.65,"n":208,"o":121.98,"t":"2026-10-21T13:55:00Z","v":6384,"vw":121.866579},{"c":121.57,"h":121.86,"l":121.27,"n":371,"o":121.86,"t":"2026-10-21T14:00:00Z","v":11657,"vw":121.434916},{"c":121.54,"h":121.67,"l":121.43,"n":158,"o":121.435,"t":"2026-10-21T14:05:00Z","v":4751,"vw":121.546664},{"c":121.49,"h":121.805,"l":121.485,"n":208,"o":121.76,"t":"2026-10-21T14:10:00Z","v":6706,"vw":121.589368},{"c":121.355,"h":121.65,"l":121.35,"n":195,"o":121.515,"t":"2026-10-21T14:15:00Z","v":8280,"vw":121.512555},{"c":121.31,"h":121.455,"l":121.3,"n":271,"o":121.42,"t":"2026-10-21T14:20:00Z","v":9127,"vw":121.367584},{"c":121.49,"h":121.51,"l":121.345,"n":137,"o":121.345,"t":"2026-10-21T14:25:00Z","v":10348,"vw":121.476592},{"c":121.61,"h":121.75,"l":121.46,"n":277,"o":121.49,"t":"2026-10-21T14:30:00Z","v":8791,"vw":121.618218},{"c":121.79,"h":121.865,"l":121.69,"n":138,"o":121.69,"t":"2026-10-21T14:35:00Z","v":4544,"vw":121.755333},{"c":121.41,"h":121.86,"l":121.41,"n":265,"o":121.84,"t":"2026-10-21T14:40:00Z","v":10073,"vw":121.698687},{"c":121.4,"h":121.4875,"l":121.305,"n":136,"o":121.42,"t":"2026-10-21T14:45:00Z","v":9574,"vw":121.456228},{"c":121.29,"h":121.41,"l":121.28,"n":245,"o":121.33,"t":"2026-10-21T14:50:00Z","v":9621,"vw":121.334194},{"c":121.25,"h":121.39,"l":121.24,"n":228,"o":121.36,"t":"2026-10-21T14:55:00Z","v":8121,"vw":121.304034},{"c":121.18,"h":121.24,"l":121.11,"n":164,"o":121.195,"t":"2026-10-21T15:00:00Z","v":5753,"vw":121.185389},{"c":120.99,"h":121.18,"l":120.94,"n":276,"o":121.18,"t":"2026-10-21T15:05:00Z","v":9495,"vw":121.029118},{"c":120.785,"h":120.97,"l":120.785,"n":213,"o":120.95,"t":"2026-10-21T15:10:00Z","v":6529,"vw":120.895315},{"c":120.76,"h":120.82,"l":120.76,"n":102,"o":120.82,"t":"2026-10-21T15:15:00Z","v":1947,"vw":120.779375},{"c":120.81,"h":120.86,"l":120.68,"n":435,"o":120.75,"t":"2026-10-21T15:20:00Z","v":17282,"vw":120.758816},{"c":120.825,"h":120.88,"l":120.78,"n":132,"o":120.81,"t":"2026-10-21T15:25:00Z","v":2894,"vw":120.814573},{"c":120.86,"h":120.88,"l":120.79,"n":176,"o":120.88,"t":"2026-10-21T15:30:00Z","v":5306,"vw":120.830424},{"c":120.95,"h":120.9725,"l":120.8,"n":196,"o":120.845,"t":"2026-10-21T15:35:00Z","v":5861,"vw":120.886701},{"c":120.71,"h":120.93,"l":120.64,"n":200,"o":120.93,"t":"2026-10-21T15:45:00Z","v":7339,"vw":120.805921},{"c":120.68,"h":120.92,"l":120.68,"n":142,"o":120.81,"t":"2026-10-21T15:50:00Z","v":3861,"vw":120.799412},{"c":120.965,"h":120.965,"l":120.65,"n":224,"o":120.65,"t":"2026-10-21T15:55:00Z","v":6729,"vw":120.778266},{"c":120.8,"h":121.03,"l":120.8,"n":271,"o":120.98,"t":"2026-10-21T16:00:00Z","v":9004,"vw":120.959807},{"c":120.86,"h":120.97,"l":120.805,"n":107,"o":120.805,"t":"2026-10-21T16:05:00Z","v":3277,"vw":120.897143},{"c":120.86,"h":120.86,"l":120.86,"n":29,"o":120.86,"t":"2026-10-21T16:10:00Z","v":288,"vw":120.86},{"c":120.74,"h":121.0899,"l":120.74,"n":158,"o":120.855,"t":"2026-10-21T16:15:00Z","v":7156,"vw":120.885462},{"c":121.04,"h":121.04,"l":120.83,"n":120,"o":120.83,"t":"2026-10-21T16:20:00Z","v":4078,"vw":120.894145},{"c":121.09,"h":121.09,"l":121.07,"n":125,"o":121.08,"t":"2026-10-21T16:25:00Z","v":3519,"vw":121.085354},{"c":121.01,"h":121.23,"l":121,"n":201,"o":121.12,"t":"2026-10-21T16:30:00Z","v":5567,"vw":121.10662},{"c":121.06,"h":121.07,"l":120.87,"n":178,"o":121.035,"t":"2026-10-21T16:35:00Z","v":6010,"vw":120.985211},{"c":120.86,"h":120.955,"l":120.77,"n":129,"o":120.955,"t":"2026-10-21T16:40:00Z","v":3202,"vw":120.847943},{"c":121.08,"h":121.08,"l":120.815,"n":200,"o":120.815,"t":"2026-10-21T16:45:00Z","v":4897,"vw":120.888055},{"c":121.09,"h":121.145,"l":121,"n":183,"o":121.075,"t":"2026-10-21T16:50:00Z","v":7366,"vw":121.045393},{"c":121.08,"h":121.19,"l":121.08,"n":237,"o":121.08,"t":"2026-10-21T16:55:00Z","v":6009,"vw":121.115032},{"c":121.15,"h":121.16,"l":121.01,"n":245,"o":121.095,"t":"2026-10-21T17:00:00Z","v":10684,"vw":121.121026},{"c":121.085,"h":121.14,"l":121.065,"n":78,"o":121.14,"t":"2026-10-21T17:05:00Z","v":1976,"vw":121.115309},{"c":121.01,"h":121.1,"l":121.01,"n":155,"o":121.08,"t":"2026-10-21T17:10:00Z","v":2878,"vw":121.05415},{"c":121.09,"h":121.125,"l":121.01,"n":192,"o":121.01,"t":"2026-10-21T17:15:00Z","v":9621,"vw":121.102404},{"c":121.24,"h":121.24,"l":121.12,"n":220,"o":121.12,"t":"2026-10-21T17:20:00Z","v":6923,"vw":121.176144},{"c":121.235,"h":121.235,"l":121.14,"n":157,"o":121.18,"t":"2026-10-21T17:25:00Z","v":3324,"vw":121.180295},{"c":121,"h":121.19,"l":121,"n":281,"o":121.19,"t":"2026-10-21T17:30:00Z","v":9825,"vw":121.094412},{"c":120.865,"h":121,"l":120.865,"n":181,"o":121,"t":"2026-10-21T17:35:00Z","v":4630,"vw":120.934404},{"c":120.56,"h":120.83,"l":120.54,"n":245,"o":120.79,"t":"2026-10-21T17:40:00Z","v":12209,"vw":120.67305},{"c":120.25,"h":120.6,"l":120.03,"n":779,"o":120.6,"t":"2026-10-21T17:45:00Z","v":54350,"vw":120.296605},{"c":120.25,"h":120.25,"l":120.19,"n":97,"o":120.19,"t":"2026-10-21T17:50:00Z","v":1624,"vw":120.238},{"c":120.49,"h":120.49,"l":120.25,"n":156,"o":120.25,"t":"2026-10-21T17:55:00Z","v":4567,"vw":120.361088},{"c":120.485,"h":120.485,"l":120.38,"n":177,"o":120.38,"t":"2026-10-21T18:00:00Z","v":7263,"vw":120.436053},{"c":120.77,"h":120.77,"l":120.485,"n":268,"o":120.485,"t":"2026-10-21T18:05:00Z","v":9741,"vw":120.584198},{"c":120.865,"h":120.88,"l":120.68,"n":166,"o":120.71,"t":"2026-10-21T18:10:00Z","v":4398,"vw":120.775462},{"c":120.87,"h":120.87,"l":120.765,"n":162,"o":120.865,"t":"2026-10-21T18:15:00Z","v":4240,"vw":120.821974},{"c":120.575,"h":120.935,"l":120.575,"n":295,"o":120.905,"t":"2026-10-21T18:20:00Z","v":8898,"vw":120.722204},{"c":120.43,"h":120.55,"l":120.42,"n":107,"o":120.51,"t":"2026-10-21T18:25:00Z","v":1206,"vw":120.474964},{"c":120.31,"h":120.495,"l":120.31,"n":286,"o":120.495,"t":"2026-10-21T18:30:00Z","v":8748,"vw":120.408664},{"c":120.515,"h":120.5675,"l":120.27,"n":562,"o":120.29,"t":"2026-10-21T18:35:00Z","v":29571,"vw":120.443732},{"c":120.865,"h":120.87,"l":120.56,"n":227,"o":120.56,"t":"2026-10-21T18:40:00Z","v":7154,"vw":120.783673},{"c":121,"h":121.1,"l":120.87,"n":416,"o":120.87,"t":"2026-10-21T18:45:00Z","v":15703,"vw":121.008479},{"c":120.92,"h":121.035,"l":120.71,"n":281,"o":121.035,"t":"2026-10-21T18:50:00Z","v":9142,"vw":120.904554},{"c":120.71,"h":120.96,"l":120.68,"n":412,"o":120.91,"t":"2026-10-21T18:55:00Z","v":14643,"vw":120.800431},{"c":120.43,"h":120.71,"l":120.41,"n":178,"o":120.71,"t":"2026-10-21T19:00:00Z","v":4381,"vw":120.562411},{"c":120.32,"h":120.455,"l":120.295,"n":397,"o":120.455,"t":"2026-10-21T19:05:00Z","v":13937,"vw":120.348367},{"c":120.605,"h":120.79,"l":120.305,"n":630,"o":120.305,"t":"2026-10-21T19:10:00Z","v":28432,"vw":120.545209},{"c":120.53,"h":120.59,"l":120.45,"n":300,"o":120.53,"t":"2026-10-21T19:15:00Z","v":11853,"vw":120.52928},{"c":120.3201,"h":120.55,"l":120.3201,"n":320,"o":120.49,"t":"2026-10-21T19:20:00Z","v":11392,"vw":120.428122},{"c":120.5,"h":120.6,"l":120.425,"n":252,"o":120.425,"t":"2026-10-21T19:25:00Z","v":7722,"vw":120.487635},{"c":120.27,"h":120.53,"l":120.26,"n":381,"o":120.48,"t":"2026-10-21T19:30:00Z","v":13888,"vw":120.408146},{"c":120.34,"h":120.405,"l":120.235,"n":497,"o":120.3,"t":"2026-10-21T19:35:00Z","v":23669,"vw":120.317773},{"c":120.34,"h":120.4,"l":120.215,"n":498,"o":120.32,"t":"2026-10-21T19:40:00Z","v":18825,"vw":120.292736},{"c":120.38,"h":120.465,"l":120.29,"n":615,"o":120.36,"t":"2026-10-21T19:45:00Z","v":27564,"vw":120.364968},{"c":120.31,"h":120.51,"l":120.305,"n":839,"o":120.43,"t":"2026-10-21T19:50:00Z","v":34218,"vw":120.414579},{"c":120.59,"h":120.68,"l":120.29,"n":2501,"o":120.35,"t":"2026-10-21T19:55:00Z","v":113030,"vw":120.502743},{"c":120.47,"h":120.59,"l":120.47,"n":35,"o":120.59,"t":"2026-10-21T20:00:00Z","v":345294,"vw":120.470079},{"c":120.08,"h":121.13,"l":119.91,"n":71,"o":121.13,"t":"2026-10-22T13:30:00Z","v":24895,"vw":120.637375},{"c":120.595,"h":120.845,"l":120.18,"n":86,"o":120.845,"t":"2026-10-22T13:35:00Z","v":3443,"vw":120.649244},{"c":121.12,"h":121.12,"l":121.12,"n":9,"o":121.12,"t":"2026-10-22T13:40:00Z","v":123,"vw":121.12},{"c":121.22,"h":121.22,"l":120.9851,"n":29,"o":121.09,"t":"2026-10-22T13:45:00Z","v":778,"vw":121.114161},{"c":121.11,"h":121.24,"l":121.11,"n":26,"o":121.24,"t":"2026-10-22T13:50:00Z","v":661,"vw":121.153333},{"c":120.815,"h":121.135,"l":120.65,"n":103,"o":121.135,"t":"2026-10-22T13:55:00Z","v":5650,"vw":120.813223},{"c":120.82,"h":121.16,"l":120.685,"n":170,"o":120.695,"t":"2026-10-22T14:00:00Z","v":7647,"vw":120.787381},{"c":120.875,"h":120.98,"l":120.77,"n":66,"o":120.98,"t":"2026-10-22T14:05:00Z","v":1721,"vw":120.898571},{"c":121.14,"h":121.32,"l":121.03,"n":211,"o":121.03,"t":"2026-10-22T14:10:00Z","v":8916,"vw":121.148999},{"c":121.79,"h":122.02,"l":121.2,"n":152,"o":121.245,"t":"2026-10-22T14:15:00Z","v":4364,"vw":121.573036},{"c":121.955,"h":121.97,"l":121.7725,"n":152,"o":121.79,"t":"2026-10-22T14:20:00Z","v":6581,"vw":121.940628},{"c":122.11,"h":122.37,"l":121.86,"n":178,"o":121.865,"t":"2026-10-22T14:25:00Z","v":6213,"vw":121.934656},{"c":121.8375,"h":122.305,"l":121.8,"n":276,"o":122.18,"t":"2026-10-22T14:30:00Z","v":11560,"vw":122.002311},{"c":122.37,"h":122.53,"l":121.93,"n":227,"o":121.93,"t":"2026-10-22T14:35:00Z","v":7589,"vw":122.245256},{"c":122.355,"h":122.46,"l":122.29,"n":110,"o":122.3525,"t":"2026-10-22T14:40:00Z","v":3285,"vw":122.382423},{"c":122.45,"h":122.45,"l":122.375,"n":105,"o":122.39,"t":"2026-10-22T14:45:00Z","v":2141,"vw":122.403941},{"c":122.51,"h":122.535,"l":122.38,"n":116,"o":122.465,"t":"2026-10-22T14:50:00Z","v":3374,"vw":122.443149},{"c":122.585,"h":122.67,"l":122.5825,"n":112,"o":122.63,"t":"2026-10-22T14:55:00Z","v":1943,"vw":122.6255},{"c":122.31,"h":122.64,"l":122.26,"n":330,"o":122.61,"t":"2026-10-22T15:00:00Z","v":12937,"vw":122.502198},{"c":122.505,"h":122.575,"l":122.355,"n":208,"o":122.355,"t":"2026-10-22T15:05:00Z","v":5438,"vw":122.514873},{"c":122.605,"h":122.66,"l":122.52,"n":140,"o":122.55,"t":"2026-10-22T15:10:00Z","v":2763,"vw":122.592605},{"c":122.59,"h":122.62,"l":122.47,"n":184,"o":122.51,"t":"2026-10-22T15:15:00Z","v":9242,"vw":122.517527},{"c":122.7,"h":122.87,"l":122.56,"n":249,"o":122.59,"t":"2026-10-22T15:20:00Z","v":12579,"vw":122.75898},{"c":122.66,"h":122.83,"l":122.58,"n":322,"o":122.705,"t":"2026-10-22T15:25:00Z","v":11484,"vw":122.726539},{"c":122.67,"h":122.72,"l":122.5168,"n":263,"o":122.595,"t":"2026-10-22T15:30:00Z","v":6595,"vw":122.591802},{"c":122.67,"h":122.77,"l":122.61,"n":160,"o":122.66,"t":"2026-10-22T15:35:00Z","v":4752,"vw":122.676451},{"c":122.545,"h":122.675,"l":122.47,"n":243,"o":122.64,"t":"2026-10-22T15:40:00Z","v":13707,"vw":122.559864},{"c":121.93,"h":122.49,"l":121.93,"n":220,"o":122.49,"t":"2026-10-22T15:45:00Z","v":9106,"vw":122.200582},{"c":121.965,"h":122.045,"l":121.86,"n":190,"o":121.92,"t":"2026-10-22T15:50:00Z","v":4855,"vw":121.938974},{"c":122.31,"h":122.436,"l":122.01,"n":239,"o":122.01,"t":"2026-10-22T15:55:00Z","v":7135,"vw":122.269996},{"c":122.17,"h":122.536,"l":122.165,"n":258,"o":122.32,"t":"2026-10-22T16:00:00Z","v":10060,"vw":122.31581},{"c":122.32,"h":122.45,"l":122.145,"n":188,"o":122.225,"t":"2026-10-22T16:05:00Z","v":5134,"vw":122.273975},{"c":122.27,"h":122.43,"l":122.23,"n":139,"o":122.32,"t":"2026-10-22T16:10:00Z","v":3883,"vw":122.2822},{"c":122.115,"h":122.29,"l":122.1,"n":190,"o":122.23,"t":"2026-10-22T16:15:00Z","v":8548,"vw":122.203205},{"c":122.005,"h":122.14,"l":122.005,"n":167,"o":122.115,"t":"2026-10-22T16:20:00Z","v":5936,"vw":122.071393},{"c":122.269,"h":122.269,"l":121.83,"n":272,"o":121.99,"t":"2026-10-22T16:25:00Z","v":12011,"vw":121.941257},{"c":122.15,"h":122.25,"l":122.04,"n":152,"o":122.25,"t":"2026-10-22T16:30:00Z","v":3448,"vw":122.123833},{"c":122.115,"h":122.236,"l":122.04,"n":221,"o":122.15,"t":"2026-10-22T16:35:00Z","v":9939,"vw":122.111619},{"c":122.25,"h":122.267,"l":122,"n":219,"o":122.02,"t":"2026-10-22T16:40:00Z","v":12523,"vw":122.145912},{"c":122.5325,"h":122.5325,"l":122.18,"n":295,"o":122.19,"t":"2026-10-22T16:45:00Z","v":11196,"vw":122.259435},{"c":122.74,"h":122.74,"l":122.51,"n":208,"o":122.55,"t":"2026-10-22T16:50:00Z","v":7327,"vw":122.599325},{"c":122.835,"h":122.835,"l":122.67,"n":245,"o":122.75,"t":"2026-10-22T16:55:00Z","v":6930,"vw":122.738121},{"c":122.801,"h":122.83,"l":122.665,"n":195,"o":122.79,"t":"2026-10-22T17:00:00Z","v":5241,"vw":122.765586},{"c":123.053,"h":123.053,"l":122.725,"n":502,"o":122.8,"t":"2026-10-22T17:05:00Z","v":20735,"vw":122.863968},{"c":122.995,"h":122.995,"l":122.764,"n":230,"o":122.985,"t":"2026-10-22T17:10:00Z","v":6628,"vw":122.887915},{"c":122.81,"h":122.93,"l":122.685,"n":315,"o":122.93,"t":"2026-10-22T17:15:00Z","v":11672,"vw":122.786767},{"c":122.8,"h":122.88,"l":122.7758,"n":164,"o":122.83,"t":"2026-10-22T17:20:00Z","v":4688,"vw":122.818413},{"c":122.955,"h":123.023,"l":122.78,"n":297,"o":122.83,"t":"2026-10-22T17:25:00Z","v":9988,"vw":122.858908},{"c":123.1725,"h":123.19,"l":123.04,"n":146,"o":123.04,"t":"2026-10-22T17:30:00Z","v":3762,"vw":123.140738},{"c":122.93,"h":123.26,"l":122.93,"n":281,"o":123.25,"t":"2026-10-22T17:35:00Z","v":10694,"vw":123.142129},{"c":123.04,"h":123.095,"l":122.8801,"n":158,"o":122.8801,"t":"2026-10-22T17:40:00Z","v":4338,"vw":123.005901},{"c":123.24,"h":123.24,"l":122.995,"n":231,"o":122.995,"t":"2026-10-22T17:45:00Z","v":7898,"vw":123.061092},{"c":123.335,"h":123.335,"l":123.16,"n":232,"o":123.25,"t":"2026-10-22T17:50:00Z","v":5781,"vw":123.207975},{"c":123.4,"h":123.4,"l":123.26,"n":196,"o":123.32,"t":"2026-10-22T17:55:00Z","v":4182,"vw":123.336362},{"c":123.21,"h":123.49,"l":123.21,"n":258,"o":123.46,"t":"2026-10-22T18:00:00Z","v":7010,"vw":123.381389},{"c":123.48,"h":123.48,"l":123.26,"n":183,"o":123.26,"t":"2026-10-22T18:05:00Z","v":7927,"vw":123.365166},{"c":123.685,"h":123.75,"l":123.495,"n":192,"o":123.59,"t":"2026-10-22T18:10:00Z","v":5248,"vw":123.630455},{"c":123.805,"h":123.81,"l":123.68,"n":114,"o":123.75,"t":"2026-10-22T18:15:00Z","v":3662,"vw":123.761343},{"c":123.705,"h":123.885,"l":123.705,"n":230,"o":123.805,"t":"2026-10-22T18:20:00Z","v":8522,"vw":123.773176},{"c":124.26,"h":124.26,"l":123.73,"n":405,"o":123.78,"t":"2026-10-22T18:25:00Z","v":18788,"vw":123.971428},{"c":124.445,"h":124.45,"l":124.1,"n":241,"o":124.295,"t":"2026-10-22T18:30:00Z","v":11174,"vw":124.314667},{"c":124.345,"h":124.45,"l":124.18,"n":314,"o":124.36,"t":"2026-10-22T18:35:00Z","v":9603,"vw":124.342393},{"c":124.64,"h":124.68,"l":124.345,"n":239,"o":124.345,"t":"2026-10-22T18:40:00Z","v":12509,"vw":124.539178},{"c":124.73,"h":124.835,"l":124.535,"n":323,"o":124.535,"t":"2026-10-22T18:45:00Z","v":13537,"vw":124.650041},{"c":124.87,"h":125.02,"l":124.73,"n":343,"o":124.775,"t":"2026-10-22T18:50:00Z","v":11041,"vw":124.865206},{"c":124.94,"h":125.07,"l":124.84,"n":347,"o":124.97,"t":"2026-10-22T18:55:00Z","v":13245,"vw":124.966672},{"c":124.725,"h":124.85,"l":124.7,"n":269,"o":124.85,"t":"2026-10-22T19:00:00Z","v":8611,"vw":124.768564},{"c":124.575,"h":124.73,"l":124.405,"n":473,"o":124.73,"t":"2026-10-22T19:05:00Z","v":27805,"vw":124.5123},{"c":124.33,"h":124.5975,"l":124.33,"n":318,"o":124.5975,"t":"2026-10-22T19:10:00Z","v":11518,"vw":124.452501},{"c":124.525,"h":124.62,"l":124.28,"n":358,"o":124.28,"t":"2026-10-22T19:15:00Z","v":15809,"vw":124.467982},{"c":124.58,"h":124.62,"l":124.43,"n":357,"o":124.525,"t":"2026-10-22T19:20:00Z","v":15338,"vw":124.531899},{"c":124.55,"h":124.62,"l":124.46,"n":343,"o":124.55,"t":"2026-10-22T19:25:00Z","v":11985,"vw":124.548511},{"c":124.8,"h":124.92,"l":124.48,"n":455,"o":124.545,"t":"2026-10-22T19:30:00Z","v":17228,"vw":124.679807},{"c":124.645,"h":124.82,"l":124.56,"n":411,"o":124.76,"t":"2026-10-22T19:35:00Z","v":17230,"vw":124.693231},{"c":125.27,"h":125.28,"l":124.55,"n":636,"o":124.58,"t":"2026-10-22T19:40:00Z","v":38788,"vw":124.928644},{"c":125.395,"h":125.595,"l":125.315,"n":663,"o":125.315,"t":"2026-10-22T19:45:00Z","v":31639,"vw":125.478963},{"c":126.11,"h":126.11,"l":125.33,"n":870,"o":125.39,"t":"2026-10-22T19:50:00Z","v":54412,"vw":125.627365},{"c":126.06,"h":126.37,"l":125.88,"n":2810,"o":125.955,"t":"2026-10-22T19:55:00Z","v":179445,"vw":126.119357},{"c":126.01,"h":126.01,"l":126.01,"n":51,"o":126.01,"t":"2026-10-22T20:00:00Z","v":230045,"vw":126.01}],"history":[{"c":95.75,"h":97.91,"l":95.64,"n":9707,"o":97.16,"t":"2024-10-21T04:00:00Z","v":538801,"vw":96.059432},{"c":95.49,"h":95.91,"l":95.125,"n":9493,"o":95.64,"t":"2024-10-22T04:00:00Z","v":439597,"vw":95.62466},{"c":95.66,"h":96.15,"l":95.17,"n":8917,"o":95.39,"t":"2024-10-23T04:00:00Z","v":355888,"vw":95.613303},{"c":94.66,"h":96.08,"l":94.65,"n":9305,"o":95.71,"t":"2024-10-24T04:00:00Z","v":414077,"vw":94.93112},{"c":93.46,"h":93.75,"l":91.93,"n":14255,"o":92.99,"t":"2024-10-25T04:00:00Z","v":893533,"vw":93.301994},{"c":93.09,"h":94.985,"l":92.77,"n":24963,"o":93.72,"t":"2024-10-28T04:00:00Z","v":1279460,"vw":93.409969},{"c":100,"h":102.355,"l":98.04,"n":36495,"o":100.5,"t":"2024-10-29T04:00:00Z","v":2378606,"vw":99.873478},{"c":101.34,"h":101.56,"l":99.08,"n":19805,"o":99.78,"t":"2024-10-30T04:00:00Z","v":1205650,"vw":100.839046},{"c":99.46,"h":102.2,"l":99.42,"n":15909,"o":100.64,"t":"2024-10-31T04:00:00Z","v":863298,"vw":100.150513},{"c":98.91,"h":100.825,"l":98.65,"n":16611,"o":100.22,"t":"2024-11-01T04:00:00Z","v":771681,"vw":99.129567},{"c":100.23,"h":100.84,"l":98.91,"n":14804,"o":98.91,"t":"2024-11-04T05:00:00Z","v":867785,"vw":100.234669},{"c":101.34,"h":102.04,"l":99.58,"n":12899,"o":100.08,"t":"2024-11-05T05:00:00Z","v":631627,"vw":101.232246},{"c":101.91,"h":103.64,"l":99.41,"n":13866,"o":102,"t":"2024-11-06T05:00:00Z","v":859959,"vw":101.907531},{"c":103.53,"h":103.89,"l":102.06,"n":12755,"o":102.3,"t":"2024-11-07T05:00:00Z","v":693737,"vw":103.432759},{"c":103.2,"h":104.53,"l":102.9,"n":13310,"o":104.12,"t":"2024-11-08T05:00:00Z","v":620628,"vw":103.367128},{"c":103.28,"h":104.55,"l":103.24,"n":9845,"o":103.59,"t":"2024-11-11T05:00:00Z","v":376324,"vw":103.509663},{"c":102.61,"h":103.685,"l":101.705,"n":11382,"o":103.5,"t":"2024-11-12T05:00:00Z","v":665318,"vw":102.478592},{"c":102.69,"h":103.75,"l":102.62,"n":10936,"o":103.06,"t":"2024-11-13T05:00:00Z","v":477324,"vw":103.008814},{"c":101.21,"h":103.15,"l":101.016,"n":10804,"o":102.54,"t":"2024-11-14T05:00:00Z","v":540561,"vw":101.58852},{"c":98.85,"h":101.55,"l":98.63,"n":14724,"o":101.14,"t":"2024-11-15T05:00:00Z","v":867683,"vw":99.366974},{"c":99.23,"h":99.985,"l":98.89,"n":13422,"o":99.13,"t":"2024-11-18T05:00:00Z","v":679535,"vw":99.29785},{"c":99.1,"h":99.27,"l":97.57,"n":10075,"o":98.44,"t":"2024-11-19T05:00:00Z","v":520624,"vw":98.75146},{"c":98.93,"h":99.68,"l":98.29,"n":15201,"o":99.28,"t":"2024-11-20T05:00:00Z","v":678090,"vw":98.901162},{"c":99.4,"h":99.65,"l":98.09,"n":13568,"o":98.48,"t":"2024-11-21T05:00:00Z","v":695862,"vw":99.108937},{"c":101.12,"h":101.22,"l":99.1,"n":11442,"o":99.43,"t":"2024-11-22T05:00:00Z","v":776089,"vw":100.378404},{"c":102,"h":102.76,"l":101.04,"n":13519,"o":101.04,"t":"2024-11-25T05:00:00Z","v":768391,"vw":101.997568},{"c":103.77,"h":103.8,"l":101.58,"n":13094,"o":102.24,"t":"2024-11-26T05:00:00Z","v":546807,"vw":103.281659},{"c":102.84,"h":104.16,"l":102.34,"n":11280,"o":103.59,"t":"2024-11-27T05:00:00Z","v":543892,"vw":102.871012},{"c":102.94,"h":103.36,"l":102.095,"n":5503,"o":102.92,"t":"2024-11-29T05:00:00Z","v":273193,"vw":102.860841},{"c":102.4,"h":102.9999,"l":101.48,"n":11486,"o":102.76,"t":"2024-12-02T05:00:00Z","v":521081,"vw":102.285946},{"c":102.46,"h":102.74,"l":101.721,"n":9241,"o":102.74,"t":"2024-12-03T05:00:00Z","v":546734,"vw":102.303837},{"c":102.4,"h":103.725,"l":101.765,"n":11449,"o":102.46,"t":"2024-12-04T05:00:00Z","v":783757,"vw":102.412469},{"c":102.87,"h":103,"l":101.14,"n":12765,"o":102.4,"t":"2024-12-05T05:00:00Z","v":690006,"vw":102.585969},{"c":102.5,"h":103.785,"l":101.65,"n":14105,"o":102.92,"t":"2024-12-06T05:00:00Z","v":536415,"vw":102.352159},{"c":101.65,"h":102.815,"l":101.325,"n":11101,"o":102.51,"t":"2024-12-09T05:00:00Z","v":623334,"vw":101.700113},{"c":101.29,"h":102.44,"l":100.78,"n":12003,"o":101.66,"t":"2024-12-10T05:00:00Z","v":501458,"vw":101.474852},{"c":101.58,"h":102.19,"l":100.96,"n":10219,"o":101.21,"t":"2024-12-11T05:00:00Z","v":816983,"vw":101.697792},{"c":98.66,"h":102.13,"l":98.21,"n":12352,"o":102.13,"t":"2024-12-12T05:00:00Z","v":474842,"vw":99.108184},{"c":98.19,"h":99.47,"l":98.09,"n":11962,"o":98.4,"t":"2024-12-13T05:00:00Z","v":523446,"vw":98.393869},{"c":97.72,"h":99.73,"l":97.175,"n":15808,"o":97.88,"t":"2024-12-16T05:00:00Z","v":790094,"vw":98.124986},{"c":96.94,"h":97.8,"l":95.65,"n":15301,"o":97.27,"t":"2024-12-17T05:00:00Z","v":962265,"vw":96.605089},{"c":94.31,"h":97.34,"l":94.17,"n":14336,"o":97.29,"t":"2024-12-18T05:00:00Z","v":708955,"vw":95.311064},{"c":93.83,"h":95.3559,"l":93.765,"n":12159,"o":94.19,"t":"2024-12-19T05:00:00Z","v":736800,"vw":94.126952},{"c":94.45,"h":95.19,"l":93.7281,"n":12335,"o":93.97,"t":"2024-12-20T05:00:00Z","v":1396933,"vw":94.478528},{"c":94.19,"h":94.335,"l":92.94,"n":10835,"o":93.96,"t":"2024-12-23T05:00:00Z","v":426738,"vw":93.777602},{"c":94.17,"h":94.38,"l":93.305,"n":3552,"o":93.94,"t":"2024-12-24T05:00:00Z","v":135355,"vw":93.992484},{"c":94.34,"h":94.57,"l":93.88,"n":7445,"o":94.02,"t":"2024-12-26T05:00:00Z","v":325499,"vw":94.331292},{"c":93.59,"h":94.53,"l":92.795,"n":12462,"o":93.67,"t":"2024-12-27T05:00:00Z","v":415699,"vw":93.472939},{"c":92.42,"h":93.59,"l":92.05,"n":12091,"o":93.4,"t":"2024-12-30T05:00:00Z","v":539512,"vw":92.594504},{"c":92.35,"h":93.2,"l":92,"n":10468,"o":92.89,"t":"2024-12-31T05:00:00Z","v":518838,"vw":92.439788},{"c":91.85,"h":92.87,"l":91.32,"n":11438,"o":92.76,"t":"2025-01-02T05:00:00Z","v":520269,"vw":91.916832},{"c":91.18,"h":91.89,"l":87.85,"n":16326,"o":91.31,"t":"2025-01-03T05:00:00Z","v":815633,"vw":90.422699},{"c":91.21,"h":91.865,"l":90.26,"n":14197,"o":90.43,"t":"2025-01-06T05:00:00Z","v":664029,"vw":91.205727},{"c":91.57,"h":92.355,"l":90.67,"n":18106,"o":91.81,"t":"2025-01-07T05:00:00Z","v":823669,"vw":91.353598},{"c":92.84,"h":92.95,"l":90.91,"n":12274,"o":91.22,"t":"2025-01-08T05:00:00Z","v":601442,"vw":92.527151},{"c":91.05,"h":92.93,"l":90.91,"n":10326,"o":91.84,"t":"2025-01-10T05:00:00Z","v":464614,"vw":91.447256},{"c":92.56,"h":92.62,"l":90.67,"n":9771,"o":90.67,"t":"2025-01-13T05:00:00Z","v":529122,"vw":92.206622},{"c":93.06,"h":93.13,"l":91.33,"n":9636,"o":92.44,"t":"2025-01-14T05:00:00Z","v":442810,"vw":92.522798},{"c":93.61,"h":94.015,"l":92.73,"n":9190,"o":93.9,"t":"2025-01-15T05:00:00Z","v":352465,"vw":93.440804},{"c":94.41,"h":94.56,"l":93.175,"n":9334,"o":93.58,"t":"2025-01-16T05:00:00Z","v":369007,"vw":94.181956},{"c":94.74,"h":95.57,"l":94.4,"n":9157,"o":94.45,"t":"2025-01-17T05:00:00Z","v":471076,"vw":94.805612},{"c":95.79,"h":96.365,"l":95.29,"n":10290,"o":95.29,"t":"2025-01-21T05:00:00Z","v":490451,"vw":95.769891},{"c":94.51,"h":95.82,"l":94.09,"n":9824,"o":95.82,"t":"2025-01-22T05:00:00Z","v":455047,"vw":94.505788},{"c":95.27,"h":95.34,"l":93.82,"n":10897,"o":94.54,"t":"2025-01-23T05:00:00Z","v":558902,"vw":94.971281},{"c":95.65,"h":95.92,"l":94.45,"n":12239,"o":94.9,"t":"2025-01-24T05:00:00Z","v":534235,"vw":95.412201},{"c":96.35,"h":98.58,"l":95.44,"n":16170,"o":95.93,"t":"2025-01-27T05:00:00Z","v":776028,"vw":96.871291},{"c":96.78,"h":99.02,"l":96.41,"n":16254,"o":96.58,"t":"2025-01-28T05:00:00Z","v":889102,"vw":97.430649},{"c":95.57,"h":96.94,"l":95.02,"n":16190,"o":96.67,"t":"2025-01-29T05:00:00Z","v":778599,"vw":95.589009},{"c":98.41,"h":98.61,"l":95.56,"n":16440,"o":96.1,"t":"2025-01-30T05:00:00Z","v":644596,"vw":98.038957},{"c":99.27,"h":103.12,"l":98,"n":17577,"o":98.3,"t":"2025-01-31T05:00:00Z","v":1031410,"vw":99.190815},{"c":100.58,"h":101.58,"l":97.72,"n":17624,"o":97.98,"t":"2025-02-03T05:00:00Z","v":799391,"vw":100.557697},{"c":101.16,"h":101.44,"l":99.76,"n":16036,"o":99.76,"t":"2025-02-04T05:00:00Z","v":627093,"vw":100.979877},{"c":102.2,"h":102.38,"l":101.39,"n":15285,"o":101.42,"t":"2025-02-05T05:00:00Z","v":718820,"vw":102.077741},{"c":98.6,"h":102.06,"l":97.875,"n":24402,"o":101.73,"t":"2025-02-06T05:00:00Z","v":1096306,"vw":99.159283},{"c":99.86,"h":103.83,"l":97.02,"n":24138,"o":102.36,"t":"2025-02-07T05:00:00Z","v":1201169,"vw":99.90874},{"c":98.63,"h":100.08,"l":96.69,"n":17568,"o":99.23,"t":"2025-02-10T05:00:00Z","v":725430,"vw":98.938306},{"c":99.4,"h":100.96,"l":98.84,"n":14428,"o":98.84,"t":"2025-02-11T05:00:00Z","v":630202,"vw":99.548655},{"c":98.03,"h":99.16,"l":97.43,"n":13807,"o":98.61,"t":"2025-02-12T05:00:00Z","v":660325,"vw":98.047562},{"c":100.14,"h":100.16,"l":97.78,"n":12025,"o":98.51,"t":"2025-02-13T05:00:00Z","v":507589,"vw":99.379394},{"c":100.86,"h":101.645,"l":99.03,"n":14238,"o":100.31,"t":"2025-02-14T05:00:00Z","v":588630,"vw":100.854016},{"c":102.2,"h":102.34,"l":100.4402,"n":12466,"o":100.64,"t":"2025-02-18T05:00:00Z","v":605081,"vw":101.854539},{"c":101.58,"h":102.86,"l":101.285,"n":11920,"o":101.38,"t":"2025-02-19T05:00:00Z","v":633952,"vw":101.783245},{"c":99.89,"h":101.375,"l":98.8,"n":16544,"o":100.93,"t":"2025-02-20T05:00:00Z","v":667430,"vw":99.727209},{"c":97.53,"h":99.76,"l":97.36,"n":13741,"o":98.97,"t":"2025-02-21T05:00:00Z","v":791510,"vw":98.003737},{"c":98.88,"h":99.29,"l":97.5828,"n":10781,"o":97.59,"t":"2025-02-24T05:00:00Z","v":465200,"vw":98.779456},{"c":100.63,"h":101,"l":98.71,"n":11563,"o":99.21,"t":"2025-02-25T05:00:00Z","v":527722,"vw":100.175419},{"c":99.22,"h":100.395,"l":98.49,"n":10971,"o":99.79,"t":"2025-02-26T05:00:00Z","v":525143,"vw":99.415487},{"c":100.34,"h":101.24,"l":98.64,"n":12536,"o":99.46,"t":"2025-02-27T05:00:00Z","v":732687,"vw":100.423242},{"c":100.14,"h":100.15,"l":95.68,"n":17175,"o":99.25,"t":"2025-02-28T05:00:00Z","v":946340,"vw":99.162499},{"c":99.79,"h":100.785,"l":99.07,"n":14779,"o":99.93,"t":"2025-03-03T05:00:00Z","v":681585,"vw":99.847401},{"c":98.45,"h":99.34,"l":97.59,"n":16168,"o":99.18,"t":"2025-03-04T05:00:00Z","v":714553,"vw":98.436904},{"c":100,"h":100.185,"l":98.07,"n":12683,"o":98.07,"t":"2025-03-05T05:00:00Z","v":770900,"vw":99.7354},{"c":99.67,"h":100,"l":98.63,"n":12301,"o":99.54,"t":"2025-03-06T05:00:00Z","v":541912,"vw":99.504043},{"c":99.25,"h":100.295,"l":97.39,"n":19856,"o":99.11,"t":"2025-03-07T05:00:00Z","v":2101908,"vw":98.740322},{"c":99.11,"h":100.01,"l":97.83,"n":17906,"o":98.44,"t":"2025-03-10T04:00:00Z","v":922220,"vw":99.233808},{"c":96.99,"h":99.55,"l":96.78,"n":15069,"o":99.24,"t":"2025-03-11T04:00:00Z","v":585805,"vw":97.414552},{"c":94.28,"h":97.18,"l":93.37,"n":18168,"o":97.11,"t":"2025-03-12T04:00:00Z","v":842299,"vw":94.471811},{"c":93.68,"h":94.86,"l":92.53,"n":17446,"o":93.99,"t":"2025-03-13T04:00:00Z","v":836806,"vw":93.485971},{"c":95.98,"h":96.185,"l":93.3,"n":13495,"o":93.56,"t":"2025-03-14T04:00:00Z","v":625694,"vw":95.718144},{"c":97.75,"h":98.275,"l":95.955,"n":12902,"o":96,"t":"2025-03-17T04:00:00Z","v":575468,"vw":97.574264},{"c":97.64,"h":98.04,"l":96.33,"n":12111,"o":97.47,"t":"2025-03-18T04:00:00Z","v":560635,"vw":97.44358},{"c":99.36,"h":99.39,"l":96.86,"n":10741,"o":97.61,"t":"2025-03-19T04:00:00Z","v":513866,"vw":98.782125},{"c":99.16,"h":99.65,"l":98.3341,"n":11821,"o":98.79,"t":"2025-03-20T04:00:00Z","v":565615,"vw":99.146324},{"c":97.1,"h":99.02,"l":96.88,"n":12137,"o":98.81,"t":"2025-03-21T04:00:00Z","v":841189,"vw":97.417451},{"c":99.96,"h":100.13,"l":97.79,"n":14324,"o":98.23,"t":"2025-03-24T04:00:00Z","v":710770,"vw":99.670619},{"c":100.87,"h":101.34,"l":99.85,"n":15643,"o":100.09,"t":"2025-03-25T04:00:00Z","v":640231,"vw":100.772637},{"c":100.36,"h":101.96,"l":100.14,"n":12069,"o":101.59,"t":"2025-03-26T04:00:00Z","v":503931,"vw":100.615637},{"c":101.14,"h":101.46,"l":99.82,"n":12773,"o":100.56,"t":"2025-03-27T04:00:00Z","v":581671,"vw":101.029804},{"c":100.78,"h":101.8,"l":100.06,"n":11543,"o":101.38,"t":"2025-03-28T04:00:00Z","v":457600,"vw":100.945802},{"c":101.28,"h":101.955,"l":99.49,"n":12795,"o":100.15,"t":"2025-03-31T04:00:00Z","v":597309,"vw":101.072739},{"c":101.28,"h":101.87,"l":99.6,"n":11629,"o":101.46,"t":"2025-04-01T04:00:00Z","v":486266,"vw":101.146705},{"c":102.08,"h":102.44,"l":100.34,"n":11758,"o":100.34,"t":"2025-04-02T04:00:00Z","v":576282,"vw":101.976864},{"c":101.87,"h":103.17,"l":100.0142,"n":18537,"o":100.65,"t":"2025-04-03T04:00:00Z","v":1014531,"vw":102.021707},{"c":97.96,"h":102.13,"l":97.78,"n":26232,"o":99.1,"t":"2025-04-04T04:00:00Z","v":1218251,"vw":99.183068},{"c":96.71,"h":99.95,"l":92.91,"n":24469,"o":95.22,"t":"2025-04-07T04:00:00Z","v":1302566,"vw":96.565147},{"c":97.91,"h":101.395,"l":96.9614,"n":27214,"o":99.53,"t":"2025-04-08T04:00:00Z","v":1508412,"vw":98.811173},{"c":103.2,"h":104.5,"l":97.05,"n":29351,"o":97.05,"t":"2025-04-09T04:00:00Z","v":1566776,"vw":101.235103},{"c":102.13,"h":104,"l":100.155,"n":23221,"o":102.46,"t":"2025-04-10T04:00:00Z","v":1140970,"vw":102.249935},{"c":102.17,"h":103.62,"l":100.98,"n":22342,"o":102.13,"t":"2025-04-11T04:00:00Z","v":971045,"vw":102.295637},{"c":103.26,"h":104.55,"l":102.25,"n":20132,"o":104,"t":"2025-04-14T04:00:00Z","v":892087,"vw":103.190494},{"c":102.3,"h":103.75,"l":101.7,"n":16682,"o":102.75,"t":"2025-04-15T04:00:00Z","v":775382,"vw":102.357108},{"c":103,"h":103.5683,"l":101.68,"n":24442,"o":102.69,"t":"2025-04-16T04:00:00Z","v":1548897,"vw":102.896369},{"c":103.35,"h":103.9,"l":102.17,"n":16640,"o":102.44,"t":"2025-04-17T04:00:00Z","v":1002401,"vw":103.282286},{"c":96.12,"h":103.92,"l":94.96,"n":28506,"o":103.16,"t":"2025-04-21T04:00:00Z","v":1704131,"vw":96.905684},{"c":99,"h":99.06,"l":96.82,"n":19830,"o":97.2,"t":"2025-04-22T04:00:00Z","v":968223,"vw":98.212781},{"c":100.72,"h":102.06,"l":100.36,"n":16713,"o":100.41,"t":"2025-04-23T04:00:00Z","v":835414,"vw":100.933512},{"c":101.41,"h":102.66,"l":100.99,"n":24745,"o":100.99,"t":"2025-04-24T04:00:00Z","v":1436783,"vw":101.770133},{"c":113.37,"h":114.38,"l":108.25,"n":35877,"o":111.45,"t":"2025-04-25T04:00:00Z","v":2076583,"vw":112.593429},{"c":115.32,"h":115.93,"l":113.44,"n":22168,"o":113.44,"t":"2025-04-28T04:00:00Z","v":1228383,"vw":114.850314},{"c":115.91,"h":117.52,"l":114.18,"n":24320,"o":115.4,"t":"2025-04-29T04:00:00Z","v":1251092,"vw":115.832446},{"c":116.99,"h":117.34,"l":114.51,"n":22220,"o":115.57,"t":"2025-04-30T04:00:00Z","v":1095245,"vw":116.386683},{"c":115.94,"h":117.13,"l":114.0374,"n":19801,"o":116.06,"t":"2025-05-01T04:00:00Z","v":950277,"vw":116.225441},{"c":116.64,"h":117.175,"l":115.6,"n":16275,"o":116.55,"t":"2025-05-02T04:00:00Z","v":780137,"vw":116.40894},{"c":116.31,"h":117.98,"l":115.94,"n":16330,"o":117.13,"t":"2025-05-05T04:00:00Z","v":759785,"vw":116.714916},{"c":117.02,"h":117.41,"l":115.16,"n":15031,"o":116.14,"t":"2025-05-06T04:00:00Z","v":732199,"vw":116.816139},{"c":117.48,"h":118.265,"l":116.77,"n":19666,"o":116.94,"t":"2025-05-07T04:00:00Z","v":885707,"vw":117.49323},{"c":115.91,"h":117.82,"l":115.91,"n":15230,"o":117.1,"t":"2025-05-08T04:00:00Z","v":652345,"vw":116.61542},{"c":116.41,"h":116.75,"l":115.81,"n":12577,"o":116.21,"t":"2025-05-09T04:00:00Z","v":623027,"vw":116.331655},{"c":116.93,"h":117.52,"l":115.825,"n":14652,"o":116.6,"t":"2025-05-12T04:00:00Z","v":687743,"vw":116.742603},{"c":117.61,"h":118.21,"l":115.51,"n":12228,"o":116.91,"t":"2025-05-13T04:00:00Z","v":604840,"vw":117.460056},{"c":119.27,"h":119.95,"l":117.095,"n":22359,"o":117.37,"t":"2025-05-14T04:00:00Z","v":1195594,"vw":119.221048},{"c":119.77,"h":119.8399,"l":118.11,"n":19449,"o":119.4,"t":"2025-05-15T04:00:00Z","v":924912,"vw":119.402077},{"c":120.87,"h":121.275,"l":118.25,"n":17698,"o":120,"t":"2025-05-16T04:00:00Z","v":904533,"vw":120.761348},{"c":121.18,"h":121.44,"l":120.015,"n":12564,"o":120.63,"t":"2025-05-19T04:00:00Z","v":543146,"vw":121.061458},{"c":121.73,"h":121.96,"l":120.925,"n":15291,"o":121.39,"t":"2025-05-20T04:00:00Z","v":751820,"vw":121.587796},{"c":119.85,"h":121.74,"l":119.36,"n":11931,"o":120.88,"t":"2025-05-21T04:00:00Z","v":562119,"vw":120.120444},{"c":118.61,"h":120.37,"l":118.44,"n":10309,"o":119.4,"t":"2025-05-22T04:00:00Z","v":474127,"vw":118.891052},{"c":118.9,"h":119.39,"l":118.03,"n":10597,"o":118.03,"t":"2025-05-23T04:00:00Z","v":388163,"vw":118.830698},{"c":121.01,"h":121.07,"l":118.9,"n":12470,"o":119.74,"t":"2025-05-27T04:00:00Z","v":494435,"vw":120.714252},{"c":119.52,"h":121.5368,"l":119.4,"n":12784,"o":120.71,"t":"2025-05-28T04:00:00Z","v":721407,"vw":119.893975},{"c":120.01,"h":120.77,"l":119.3599,"n":10018,"o":119.9,"t":"2025-05-29T04:00:00Z","v":554376,"vw":120.06609},{"c":120.9,"h":122.085,"l":119.655,"n":13546,"o":120,"t":"2025-05-30T04:00:00Z","v":979672,"vw":121.030619},{"c":120.85,"h":121.27,"l":119.52,"n":15195,"o":120.66,"t":"2025-06-02T04:00:00Z","v":893409,"vw":120.750648},{"c":121.51,"h":121.89,"l":120.26,"n":12568,"o":120.47,"t":"2025-06-03T04:00:00Z","v":429315,"vw":121.375747},{"c":121.27,"h":123.13,"l":121.23,"n":13438,"o":122,"t":"2025-06-04T04:00:00Z","v":573518,"vw":121.720539},{"c":121.29,"h":122.0856,"l":121,"n":10251,"o":121.81,"t":"2025-06-05T04:00:00Z","v":445077,"vw":121.366719},{"c":121.54,"h":121.99,"l":121.3,"n":12015,"o":121.56,"t":"2025-06-06T04:00:00Z","v":406135,"vw":121.607335},{"c":120.3,"h":121.5,"l":117.81,"n":12939,"o":121.16,"t":"2025-06-09T04:00:00Z","v":542828,"vw":120.409914},{"c":119.23,"h":120.93,"l":118.86,"n":14108,"o":120.27,"t":"2025-06-10T04:00:00Z","v":604957,"vw":119.609913},{"c":119.41,"h":120.91,"l":118.75,"n":14246,"o":119.34,"t":"2025-06-11T04:00:00Z","v":674661,"vw":119.554502},{"c":120.18,"h":120.27,"l":118.64,"n":17894,"o":119.21,"t":"2025-06-12T04:00:00Z","v":955036,"vw":119.562181},{"c":120.92,"h":121.39,"l":119,"n":10719,"o":119,"t":"2025-06-13T04:00:00Z","v":376139,"vw":120.814346},{"c":120.51,"h":122.01,"l":117.4,"n":16741,"o":121.01,"t":"2025-06-16T04:00:00Z","v":658106,"vw":120.501091},{"c":119.19,"h":120.2299,"l":118.85,"n":17581,"o":119.94,"t":"2025-06-17T04:00:00Z","v":769458,"vw":119.236817},{"c":119.75,"h":120.89,"l":119.16,"n":13285,"o":119.36,"t":"2025-06-18T04:00:00Z","v":526464,"vw":119.913572},{"c":119.18,"h":119.76,"l":117.52,"n":19401,"o":118,"t":"2025-06-20T04:00:00Z","v":1297450,"vw":118.674857},{"c":120.22,"h":120.41,"l":118.79,"n":11640,"o":119.38,"t":"2025-06-23T04:00:00Z","v":525853,"vw":119.839303},{"c":120.92,"h":121.22,"l":119.07,"n":12401,"o":120.82,"t":"2025-06-24T04:00:00Z","v":575010,"vw":120.460124},{"c":120.67,"h":121.57,"l":120.31,"n":11768,"o":121.3,"t":"2025-06-25T04:00:00Z","v":474607,"vw":120.830995},{"c":121.54,"h":122.37,"l":120.88,"n":14218,"o":121.23,"t":"2025-06-26T04:00:00Z","v":627898,"vw":121.495268},{"c":122.2,"h":122.815,"l":121.38,"n":15615,"o":121.66,"t":"2025-06-27T04:00:00Z","v":1256671,"vw":122.183822},{"c":122.63,"h":122.74,"l":121.39,"n":12227,"o":121.58,"t":"2025-06-30T04:00:00Z","v":453135,"vw":122.349018},{"c":120.42,"h":123,"l":119.76,"n":17710,"o":122.02,"t":"2025-07-01T04:00:00Z","v":857558,"vw":120.670601},{"c":118.88,"h":119.82,"l":117.855,"n":18443,"o":119.82,"t":"2025-07-02T04:00:00Z","v":816042,"vw":118.778061},{"c":119.04,"h":119.51,"l":117.63,"n":8122,"o":119.51,"t":"2025-07-03T04:00:00Z","v":400752,"vw":118.833366},{"c":119.39,"h":120.35,"l":119,"n":16439,"o":119.5,"t":"2025-07-07T04:00:00Z","v":647879,"vw":119.415279},{"c":118.13,"h":120.11,"l":118.03,"n":18876,"o":118.72,"t":"2025-07-08T04:00:00Z","v":877697,"vw":118.582446},{"c":117.75,"h":119.56,"l":116.87,"n":22428,"o":119.56,"t":"2025-07-09T04:00:00Z","v":1064390,"vw":117.458336},{"c":117.49,"h":118.88,"l":116.39,"n":17741,"o":117.28,"t":"2025-07-10T04:00:00Z","v":959085,"vw":117.59272},{"c":118.43,"h":119.08,"l":116.74,"n":17356,"o":116.74,"t":"2025-07-11T04:00:00Z","v":885148,"vw":118.36716},{"c":119.67,"h":120.145,"l":118.52,"n":15171,"o":118.59,"t":"2025-07-14T04:00:00Z","v":813057,"vw":119.421261},{"c":107.28,"h":119.64,"l":106.58,"n":56476,"o":119.14,"t":"2025-07-15T04:00:00Z","v":3839499,"vw":109.249247},{"c":109.92,"h":110.33,"l":105.7019,"n":34604,"o":107.72,"t":"2025-07-16T04:00:00Z","v":1873112,"vw":109.056985},{"c":110.36,"h":110.61,"l":108.42,"n":21118,"o":109.06,"t":"2025-07-17T04:00:00Z","v":1155222,"vw":109.931816},{"c":110.01,"h":111.32,"l":109.5,"n":13142,"o":110.77,"t":"2025-07-18T04:00:00Z","v":616437,"vw":110.182049},{"c":110,"h":111.05,"l":109.675,"n":14906,"o":110.17,"t":"2025-07-21T04:00:00Z","v":648889,"vw":110.172219},{"c":108.39,"h":112.215,"l":107.945,"n":21634,"o":110.64,"t":"2025-07-22T04:00:00Z","v":1076873,"vw":109.365414},{"c":108.77,"h":109.254,"l":107.55,"n":22326,"o":108.51,"t":"2025-07-23T04:00:00Z","v":1078812,"vw":108.267263},{"c":107.13,"h":109.3,"l":107.11,"n":19068,"o":108.66,"t":"2025-07-24T04:00:00Z","v":777032,"vw":107.687125},{"c":107.67,"h":108.5,"l":107.2,"n":17682,"o":107.53,"t":"2025-07-25T04:00:00Z","v":675621,"vw":107.752117},{"c":107.17,"h":108.58,"l":106.98,"n":16808,"o":107.79,"t":"2025-07-28T04:00:00Z","v":754574,"vw":107.456148},{"c":108.26,"h":108.375,"l":106.71,"n":16514,"o":107.3,"t":"2025-07-29T04:00:00Z","v":754772,"vw":107.963618},{"c":109.96,"h":110.51,"l":107.1214,"n":19387,"o":107.61,"t":"2025-07-30T04:00:00Z","v":901533,"vw":109.856778},{"c":110.11,"h":111.65,"l":109.09,"n":25493,"o":109.33,"t":"2025-07-31T04:00:00Z","v":1234514,"vw":110.710077},{"c":108.53,"h":110.47,"l":107.535,"n":24131,"o":110.1,"t":"2025-08-01T04:00:00Z","v":1272979,"vw":108.582867},{"c":109.5,"h":109.74,"l":107.95,"n":28866,"o":109.06,"t":"2025-08-04T04:00:00Z","v":1772558,"vw":109.180688},{"c":113.88,"h":118.48,"l":110.525,"n":43391,"o":111.55,"t":"2025-08-05T04:00:00Z","v":2195515,"vw":115.034219},{"c":116.46,"h":117.17,"l":113.98,"n":22950,"o":114.43,"t":"2025-08-06T04:00:00Z","v":1081286,"vw":116.163692},{"c":116.51,"h":117.33,"l":115.625,"n":15145,"o":116.72,"t":"2025-08-07T04:00:00Z","v":690532,"vw":116.425554},{"c":117.58,"h":117.88,"l":116.54,"n":15882,"o":116.71,"t":"2025-08-08T04:00:00Z","v":780635,"vw":117.35302},{"c":117.44,"h":118.77,"l":117.42,"n":15190,"o":117.57,"t":"2025-08-11T04:00:00Z","v":633797,"vw":117.837429},{"c":118.63,"h":118.97,"l":116.8991,"n":13312,"o":117.5,"t":"2025-08-12T04:00:00Z","v":555980,"vw":118.295135},{"c":119.13,"h":119.61,"l":118.5,"n":16173,"o":119.19,"t":"2025-08-13T04:00:00Z","v":722440,"vw":118.974923},{"c":119.65,"h":119.94,"l":118.93,"n":14664,"o":119.3,"t":"2025-08-14T04:00:00Z","v":645850,"vw":119.481106},{"c":120.38,"h":120.73,"l":118.98,"n":15225,"o":120,"t":"2025-08-15T04:00:00Z","v":604151,"vw":119.980409},{"c":120.22,"h":120.74,"l":119.97,"n":16068,"o":120.45,"t":"2025-08-18T04:00:00Z","v":644891,"vw":120.293254},{"c":122.14,"h":122.4,"l":120.05,"n":12562,"o":120.05,"t":"2025-08-19T04:00:00Z","v":583732,"vw":121.848582},{"c":123.54,"h":123.9,"l":122.19,"n":13907,"o":122.61,"t":"2025-08-20T04:00:00Z","v":717190,"vw":123.369607},{"c":123.43,"h":124.67,"l":123.02,"n":15333,"o":123.5,"t":"2025-08-21T04:00:00Z","v":678749,"vw":123.70737},{"c":122.83,"h":124.412,"l":122.52,"n":17154,"o":123.83,"t":"2025-08-22T04:00:00Z","v":798000,"vw":122.997313},{"c":122.19,"h":123,"l":121.05,"n":17389,"o":122.9,"t":"2025-08-25T04:00:00Z","v":692455,"vw":122.157452},{"c":121.94,"h":122.48,"l":121.11,"n":19754,"o":122.48,"t":"2025-08-26T04:00:00Z","v":763031,"vw":121.832036},{"c":123.58,"h":123.765,"l":121.7275,"n":14005,"o":122.01,"t":"2025-08-27T04:00:00Z","v":799233,"vw":123.39122},{"c":123.45,"h":124.09,"l":122.085,"n":14654,"o":123.78,"t":"2025-08-28T04:00:00Z","v":618746,"vw":123.068744},{"c":121.76,"h":123.92,"l":121.33,"n":17257,"o":123.34,"t":"2025-08-29T04:00:00Z","v":839658,"vw":121.84183},{"c":123.7,"h":123.71,"l":121.4347,"n":17651,"o":121.5,"t":"2025-09-02T04:00:00Z","v":729063,"vw":123.329991},{"c":123.63,"h":124.07,"l":122.77,"n":14150,"o":123.28,"t":"2025-09-03T04:00:00Z","v":575392,"vw":123.369846},{"c":124.48,"h":124.68,"l":123.72,"n":13873,"o":123.93,"t":"2025-09-04T04:00:00Z","v":653746,"vw":124.355393},{"c":125.58,"h":125.86,"l":124.705,"n":14477,"o":124.76,"t":"2025-09-05T04:00:00Z","v":607551,"vw":125.449138},{"c":125.96,"h":126.49,"l":124.35,"n":18405,"o":125.66,"t":"2025-09-08T04:00:00Z","v":770008,"vw":125.781252},{"c":125.29,"h":125.74,"l":122.25,"n":13633,"o":125.74,"t":"2025-09-09T04:00:00Z","v":536625,"vw":124.87877},{"c":124.6,"h":126,"l":123.4,"n":12020,"o":125.24,"t":"2025-09-10T04:00:00Z","v":507932,"vw":124.391625},{"c":126.8,"h":126.9,"l":124.94,"n":13114,"o":125.08,"t":"2025-09-11T04:00:00Z","v":558575,"vw":126.428678},{"c":126.05,"h":127.15,"l":125.72,"n":13113,"o":126.2,"t":"2025-09-12T04:00:00Z","v":551583,"vw":126.325846},{"c":124.66,"h":126.26,"l":124.47,"n":13020,"o":125.92,"t":"2025-09-15T04:00:00Z","v":418508,"vw":125.032271},{"c":123.81,"h":125.61,"l":123.39,"n":9833,"o":124.88,"t":"2025-09-16T04:00:00Z","v":465272,"vw":123.926591},{"c":124.28,"h":124.98,"l":123.52,"n":13620,"o":124.06,"t":"2025-09-17T04:00:00Z","v":615872,"vw":124.310972},{"c":125.33,"h":125.76,"l":123.74,"n":14015,"o":124.44,"t":"2025-09-18T04:00:00Z","v":553990,"vw":125.148851},{"c":124.06,"h":126.3,"l":123.715,"n":14627,"o":125.04,"t":"2025-09-19T04:00:00Z","v":1428682,"vw":124.249202},{"c":126.04,"h":126.48,"l":124.38,"n":13581,"o":124.38,"t":"2025-09-22T04:00:00Z","v":626307,"vw":125.886833},{"c":126.77,"h":127.8557,"l":125.86,"n":11131,"o":126.4,"t":"2025-09-23T04:00:00Z","v":394591,"vw":126.837321},{"c":125.82,"h":127.02,"l":125.62,"n":15885,"o":126.55,"t":"2025-09-24T04:00:00Z","v":675520,"vw":125.993016},{"c":125.59,"h":126.25,"l":124.32,"n":11447,"o":126.25,"t":"2025-09-25T04:00:00Z","v":435851,"vw":125.543063},{"c":126.7,"h":126.92,"l":126.005,"n":10101,"o":126.21,"t":"2025-09-26T04:00:00Z","v":301928,"vw":126.597904},{"c":125.87,"h":126.76,"l":125.37,"n":10874,"o":126.64,"t":"2025-09-29T04:00:00Z","v":417387,"vw":125.909575},{"c":127.02,"h":127.35,"l":125.74,"n":14949,"o":125.74,"t":"2025-09-30T04:00:00Z","v":586265,"vw":126.876565},{"c":124.52,"h":127.1325,"l":123.53,"n":15370,"o":126.29,"t":"2025-10-01T04:00:00Z","v":654735,"vw":124.790995},{"c":123.55,"h":125.25,"l":123.255,"n":19535,"o":125,"t":"2025-10-02T04:00:00Z","v":705630,"vw":123.784362},{"c":123.23,"h":124.44,"l":122.64,"n":19037,"o":123.77,"t":"2025-10-03T04:00:00Z","v":1017291,"vw":123.207369},{"c":123.62,"h":124.21,"l":123.07,"n":15835,"o":123.2,"t":"2025-10-06T04:00:00Z","v":638464,"vw":123.62873},{"c":125.2,"h":125.26,"l":123.82,"n":13299,"o":124.3,"t":"2025-10-07T04:00:00Z","v":597036,"vw":124.887346},{"c":124.4,"h":125.66,"l":123.865,"n":13088,"o":125.42,"t":"2025-10-08T04:00:00Z","v":535866,"vw":124.349365},{"c":123.16,"h":125.84,"l":123.01,"n":13662,"o":124.89,"t":"2025-10-09T04:00:00Z","v":529926,"vw":123.519317},{"c":122.15,"h":123.865,"l":121.98,"n":14531,"o":123.34,"t":"2025-10-10T04:00:00Z","v":713493,"vw":122.605826},{"c":121.31,"h":122.755,"l":121.22,"n":12154,"o":122.47,"t":"2025-10-13T04:00:00Z","v":461859,"vw":121.637559},{"c":122.93,"h":123.06,"l":116.32,"n":15388,"o":120.99,"t":"2025-10-14T04:00:00Z","v":682632,"vw":121.724075},{"c":123.65,"h":124.185,"l":122.71,"n":13426,"o":123.2,"t":"2025-10-15T04:00:00Z","v":548317,"vw":123.453752},{"c":123,"h":123.9,"l":122.11,"n":14231,"o":123.7,"t":"2025-10-16T04:00:00Z","v":596913,"vw":122.834835},{"c":124.55,"h":124.72,"l":123.44,"n":14748,"o":123.45,"t":"2025-10-17T04:00:00Z","v":592225,"vw":124.352698},{"c":125.2,"h":125.625,"l":124.34,"n":11124,"o":125,"t":"2025-10-20T04:00:00Z","v":402438,"vw":125.074489},{"c":124.9,"h":125.37,"l":124.04,"n":13078,"o":125.37,"t":"2025-10-21T04:00:00Z","v":608211,"vw":124.715412},{"c":126.28,"h":126.47,"l":124.87,"n":16161,"o":125.43,"t":"2025-10-22T04:00:00Z","v":658709,"vw":126.122252},{"c":126.42,"h":127.31,"l":125.57,"n":13651,"o":126.43,"t":"2025-10-23T04:00:00Z","v":593398,"vw":126.61802},{"c":126.13,"h":127.99,"l":125.1,"n":14433,"o":127.51,"t":"2025-10-24T04:00:00Z","v":558370,"vw":126.553149},{"c":127.18,"h":127.51,"l":126.085,"n":15901,"o":126.62,"t":"2025-10-27T04:00:00Z","v":586961,"vw":127.091796},{"c":126.28,"h":127.4,"l":125.09,"n":16763,"o":127.4,"t":"2025-10-28T04:00:00Z","v":651659,"vw":126.345357},{"c":125.63,"h":127.64,"l":125.2,"n":21809,"o":125.79,"t":"2025-10-29T04:00:00Z","v":1074116,"vw":126.118925},{"c":116.81,"h":122.92,"l":107.52,"n":54984,"o":113.18,"t":"2025-10-30T04:00:00Z","v":3318751,"vw":118.462828},{"c":113.85,"h":117.16,"l":112.69,"n":38610,"o":117.16,"t":"2025-10-31T04:00:00Z","v":2051781,"vw":114.211823},{"c":116.07,"h":116.3,"l":111.88,"n":27804,"o":112.76,"t":"2025-11-03T05:00:00Z","v":1330710,"vw":115.252598},{"c":117.14,"h":117.49,"l":115.44,"n":24617,"o":116.5,"t":"2025-11-04T05:00:00Z","v":1318436,"vw":116.841557},{"c":115.3,"h":119.27,"l":114.01,"n":16340,"o":116.61,"t":"2025-11-05T05:00:00Z","v":1116292,"vw":116.282103},{"c":115.07,"h":115.77,"l":114,"n":14255,"o":115.24,"t":"2025-11-06T05:00:00Z","v":591422,"vw":114.780049},{"c":115.27,"h":116.21,"l":114.24,"n":13604,"o":115.15,"t":"2025-11-07T05:00:00Z","v":631013,"vw":115.204485},{"c":115.21,"h":115.56,"l":111.4725,"n":15185,"o":113.61,"t":"2025-11-10T05:00:00Z","v":854929,"vw":114.451111},{"c":115.6,"h":116.305,"l":114.29,"n":11555,"o":115.64,"t":"2025-11-11T05:00:00Z","v":721404,"vw":115.6762},{"c":114.8,"h":117.21,"l":114.77,"n":13577,"o":115.56,"t":"2025-11-12T05:00:00Z","v":670606,"vw":115.362578},{"c":114.28,"h":115.37,"l":113.88,"n":12998,"o":114.68,"t":"2025-11-13T05:00:00Z","v":517068,"vw":114.363856},{"c":113.46,"h":116.11,"l":113.41,"n":13186,"o":114.47,"t":"2025-11-14T05:00:00Z","v":599349,"vw":114.04439},{"c":112,"h":114.43,"l":111.61,"n":17196,"o":113.27,"t":"2025-11-17T05:00:00Z","v":742838,"vw":112.506467},{"c":112.67,"h":113.135,"l":111.89,"n":14525,"o":111.89,"t":"2025-11-18T05:00:00Z","v":601489,"vw":112.63813},{"c":111.92,"h":112.99,"l":110.69,"n":13722,"o":112.99,"t":"2025-11-19T05:00:00Z","v":614616,"vw":111.662957},{"c":112.79,"h":113.38,"l":111.84,"n":16345,"o":112.35,"t":"2025-11-20T05:00:00Z","v":693999,"vw":112.653967},{"c":114.35,"h":115.855,"l":113.24,"n":14270,"o":113.8,"t":"2025-11-21T05:00:00Z","v":718578,"vw":114.488432},{"c":113.13,"h":115.455,"l":112.495,"n":16352,"o":114.88,"t":"2025-11-24T05:00:00Z","v":713856,"vw":113.376701},{"c":116.19,"h":116.7825,"l":113.55,"n":14196,"o":114.05,"t":"2025-11-25T05:00:00Z","v":561798,"vw":116.167484},{"c":116.25,"h":117.495,"l":116.23,"n":12588,"o":116.47,"t":"2025-11-26T05:00:00Z","v":519514,"vw":116.66379},{"c":116.22,"h":116.82,"l":115.495,"n":7615,"o":116.13,"t":"2025-11-28T05:00:00Z","v":267941,"vw":116.171055},{"c":114.7,"h":116.56,"l":114.61,"n":14512,"o":115.91,"t":"2025-12-01T05:00:00Z","v":752562,"vw":115.248948},{"c":113.86,"h":115.39,"l":113.46,"n":15359,"o":115.39,"t":"2025-12-02T05:00:00Z","v":778697,"vw":114.059986},{"c":113.04,"h":115.13,"l":112.3,"n":15895,"o":114.24,"t":"2025-12-03T05:00:00Z","v":798139,"vw":113.080247},{"c":113.02,"h":114.105,"l":111.96,"n":14961,"o":112.7,"t":"2025-12-04T05:00:00Z","v":721212,"vw":112.82237},{"c":112.5,"h":113.995,"l":112.16,"n":14515,"o":113.27,"t":"2025-12-05T05:00:00Z","v":732790,"vw":112.643766},{"c":111.91,"h":113.205,"l":111.7,"n":15779,"o":112.46,"t":"2025-12-08T05:00:00Z","v":797015,"vw":112.096184},{"c":108.04,"h":112.48,"l":107.81,"n":23560,"o":112,"t":"2025-12-09T05:00:00Z","v":1207646,"vw":108.430326},{"c":106.4,"h":109.09,"l":105.71,"n":24999,"o":108.5,"t":"2025-12-10T05:00:00Z","v":1796918,"vw":106.526203},{"c":106.85,"h":107.125,"l":105.76,"n":20278,"o":106.85,"t":"2025-12-11T05:00:00Z","v":1281391,"vw":106.715062},{"c":107,"h":108.03,"l":106.44,"n":17035,"o":107.29,"t":"2025-12-12T05:00:00Z","v":1262557,"vw":107.004067},{"c":107.59,"h":108.17,"l":106.52,"n":20518,"o":107.26,"t":"2025-12-15T05:00:00Z","v":1267917,"vw":107.38543},{"c":108.01,"h":108.49,"l":106.3045,"n":20269,"o":107.89,"t":"2025-12-16T05:00:00Z","v":1349015,"vw":107.744373},{"c":108.78,"h":109.04,"l":106.9,"n":16255,"o":107.78,"t":"2025-12-17T05:00:00Z","v":835430,"vw":108.21946},{"c":107.52,"h":109.04,"l":106.34,"n":21754,"o":108.73,"t":"2025-12-18T05:00:00Z","v":1328305,"vw":107.43066},{"c":106.39,"h":108.25,"l":106.12,"n":21582,"o":107.68,"t":"2025-12-19T05:00:00Z","v":1941820,"vw":106.556099},{"c":107.09,"h":107.43,"l":105.895,"n":18214,"o":106.29,"t":"2025-12-22T05:00:00Z","v":989316,"vw":106.949583},{"c":107.23,"h":107.69,"l":105.97,"n":16395,"o":107.14,"t":"2025-12-23T05:00:00Z","v":885812,"vw":106.937254},{"c":107.11,"h":107.459,"l":106.38,"n":7824,"o":107.23,"t":"2025-12-24T05:00:00Z","v":454162,"vw":107.060112},{"c":107.52,"h":108.16,"l":107.04,"n":12153,"o":107.31,"t":"2025-12-26T05:00:00Z","v":640351,"vw":107.474334},{"c":107.96,"h":108.56,"l":107.12,"n":16257,"o":107.9,"t":"2025-12-29T05:00:00Z","v":982730,"vw":107.945989},{"c":107.67,"h":108.475,"l":107,"n":11403,"o":107.52,"t":"2025-12-30T05:00:00Z","v":640795,"vw":107.669701},{"c":106.14,"h":107.78,"l":106.04,"n":13671,"o":107.33,"t":"2025-12-31T05:00:00Z","v":872824,"vw":106.672716},{"c":106.37,"h":106.45,"l":103.575,"n":19640,"o":105.74,"t":"2026-01-02T05:00:00Z","v":1189311,"vw":105.86432},{"c":107.72,"h":108.19,"l":105.88,"n":15588,"o":106.05,"t":"2026-01-05T05:00:00Z","v":837453,"vw":107.612901},{"c":107.77,"h":108.47,"l":106.68,"n":15688,"o":107.55,"t":"2026-01-06T05:00:00Z","v":754453,"vw":107.766872},{"c":106.37,"h":108.21,"l":105.725,"n":16686,"o":108.21,"t":"2026-01-07T05:00:00Z","v":836063,"vw":106.459482},{"c":104.99,"h":106.99,"l":104.88,"n":16783,"o":106.67,"t":"2026-01-08T05:00:00Z","v":825018,"vw":105.339048},{"c":102.93,"h":105.47,"l":102.835,"n":25404,"o":105.38,"t":"2026-01-09T05:00:00Z","v":1437584,"vw":103.401116},{"c":102.76,"h":103.32,"l":102.15,"n":20690,"o":102.93,"t":"2026-01-12T05:00:00Z","v":1060552,"vw":102.754526},{"c":100.3,"h":102.66,"l":98.24,"n":35056,"o":102.5,"t":"2026-01-13T05:00:00Z","v":2547529,"vw":99.837454},{"c":100.22,"h":100.355,"l":98.87,"n":23515,"o":100.21,"t":"2026-01-14T05:00:00Z","v":1449333,"vw":99.760029},{"c":102.8,"h":103.525,"l":100.2,"n":18883,"o":100.73,"t":"2026-01-15T05:00:00Z","v":1119276,"vw":102.571582},{"c":100.5,"h":102.225,"l":100.07,"n":18005,"o":101.96,"t":"2026-01-16T05:00:00Z","v":1176838,"vw":100.692692},{"c":98.83,"h":100.945,"l":98.66,"n":18716,"o":99.9,"t":"2026-01-20T05:00:00Z","v":1013623,"vw":99.181873},{"c":99.41,"h":100.18,"l":98.95,"n":18881,"o":99.3,"t":"2026-01-21T05:00:00Z","v":1046661,"vw":99.498718},{"c":99.37,"h":100.42,"l":98.46,"n":19146,"o":99.2,"t":"2026-01-22T05:00:00Z","v":1074889,"vw":99.484827},{"c":98.4,"h":99.325,"l":97.79,"n":20649,"o":98.66,"t":"2026-01-23T05:00:00Z","v":1167223,"vw":98.364074},{"c":97.14,"h":98.995,"l":96.78,"n":27816,"o":98.42,"t":"2026-01-26T05:00:00Z","v":1548171,"vw":97.232138},{"c":94.72,"h":97.965,"l":94.56,"n":24915,"o":97.64,"t":"2026-01-27T05:00:00Z","v":1421400,"vw":95.313098},{"c":95.7,"h":95.76,"l":93.89,"n":19990,"o":94.56,"t":"2026-01-28T05:00:00Z","v":1230665,"vw":95.342788},{"c":94.58,"h":96.2728,"l":93.81,"n":16711,"o":95.81,"t":"2026-01-29T05:00:00Z","v":848146,"vw":94.502769},{"c":94.53,"h":95,"l":93.37,"n":20012,"o":94.14,"t":"2026-01-30T05:00:00Z","v":1036581,"vw":94.462545},{"c":93.83,"h":95.79,"l":93.505,"n":21137,"o":94.44,"t":"2026-02-02T05:00:00Z","v":1170374,"vw":94.155825},{"c":94.36,"h":94.72,"l":92.77,"n":25794,"o":93.76,"t":"2026-02-03T05:00:00Z","v":1378942,"vw":93.886534},{"c":95.66,"h":98.32,"l":93.66,"n":32985,"o":93.87,"t":"2026-02-04T05:00:00Z","v":2233292,"vw":96.532261},{"c":99.56,"h":100.13,"l":95.42,"n":45228,"o":96.71,"t":"2026-02-05T05:00:00Z","v":2868959,"vw":98.973856},{"c":105.39,"h":115.71,"l":104.3375,"n":49338,"o":115,"t":"2026-02-06T05:00:00Z","v":2881708,"vw":108.075771},{"c":106.16,"h":108.69,"l":105.45,"n":37341,"o":105.57,"t":"2026-02-09T05:00:00Z","v":2206478,"vw":106.865062},{"c":109,"h":109.9895,"l":105.9,"n":31126,"o":106.68,"t":"2026-02-10T05:00:00Z","v":1861194,"vw":108.76684},{"c":113.43,"h":113.9,"l":107.52,"n":39437,"o":107.69,"t":"2026-02-11T05:00:00Z","v":2745260,"vw":112.394445},{"c":112.06,"h":115.21,"l":110.97,"n":32035,"o":113.54,"t":"2026-02-12T05:00:00Z","v":2188205,"vw":113.311908},{"c":110.14,"h":112.96,"l":109.09,"n":23476,"o":112.21,"t":"2026-02-13T05:00:00Z","v":1394447,"vw":110.153527},{"c":109.54,"h":112.975,"l":109.34,"n":24043,"o":110.87,"t":"2026-02-17T05:00:00Z","v":1622052,"vw":110.154657},{"c":109.08,"h":110.29,"l":108.05,"n":16749,"o":109.77,"t":"2026-02-18T05:00:00Z","v":867796,"vw":108.979523},{"c":107.15,"h":109.235,"l":106.745,"n":17534,"o":109.06,"t":"2026-02-19T05:00:00Z","v":882835,"vw":107.302258},{"c":106.55,"h":108.49,"l":105.925,"n":15702,"o":108,"t":"2026-02-20T05:00:00Z","v":781114,"vw":106.639361},{"c":106.15,"h":106.17,"l":103.78,"n":18574,"o":105.94,"t":"2026-02-23T05:00:00Z","v":999091,"vw":105.650682},{"c":104.84,"h":106.455,"l":103.94,"n":18703,"o":106.18,"t":"2026-02-24T05:00:00Z","v":977473,"vw":104.774318},{"c":106.13,"h":106.62,"l":103.74,"n":17302,"o":105.01,"t":"2026-02-25T05:00:00Z","v":928417,"vw":105.807928},{"c":107.2,"h":108.19,"l":105.3,"n":19551,"o":106.06,"t":"2026-02-26T05:00:00Z","v":996308,"vw":107.118994},{"c":107.88,"h":108.22,"l":105.86,"n":14433,"o":106.68,"t":"2026-02-27T05:00:00Z","v":852383,"vw":107.671553},{"c":108.06,"h":108.43,"l":106.82,"n":13479,"o":106.93,"t":"2026-03-02T05:00:00Z","v":573978,"vw":107.82315},{"c":108.01,"h":108.96,"l":105.0079,"n":20175,"o":106.59,"t":"2026-03-03T05:00:00Z","v":1082932,"vw":107.721362},{"c":108.95,"h":109.72,"l":107.26,"n":19392,"o":107.67,"t":"2026-03-04T05:00:00Z","v":839468,"vw":108.958016},{"c":107.63,"h":108.26,"l":106.52,"n":16294,"o":107.52,"t":"2026-03-05T05:00:00Z","v":662177,"vw":107.589541},{"c":106.95,"h":107.19,"l":104.89,"n":18617,"o":107.19,"t":"2026-03-06T05:00:00Z","v":1081051,"vw":106.42204},{"c":108.62,"h":108.78,"l":104.47,"n":17716,"o":106.14,"t":"2026-03-09T04:00:00Z","v":1109009,"vw":106.905174},{"c":106.89,"h":109.555,"l":106.49,"n":18775,"o":108.23,"t":"2026-03-10T04:00:00Z","v":1230601,"vw":107.277833},{"c":100.63,"h":106.71,"l":100.17,"n":23407,"o":106.71,"t":"2026-03-11T04:00:00Z","v":1130811,"vw":102.133178},{"c":100.3,"h":102.88,"l":99.71,"n":23063,"o":100.11,"t":"2026-03-12T04:00:00Z","v":991330,"vw":100.990143},{"c":100.37,"h":102.63,"l":98.84,"n":17809,"o":101.8,"t":"2026-03-13T04:00:00Z","v":886937,"vw":100.224417},{"c":101.43,"h":103.12,"l":100.61,"n":18828,"o":101.06,"t":"2026-03-16T04:00:00Z","v":870160,"vw":101.488264},{"c":101.57,"h":103.56,"l":99.81,"n":16314,"o":102.27,"t":"2026-03-17T04:00:00Z","v":992143,"vw":101.802365},{"c":99.68,"h":101.77,"l":99.19,"n":15786,"o":101.03,"t":"2026-03-18T04:00:00Z","v":711466,"vw":99.920986},{"c":97.89,"h":100.6,"l":96.7501,"n":16379,"o":99.57,"t":"2026-03-19T04:00:00Z","v":714145,"vw":97.915373},{"c":95.86,"h":97.8,"l":95.665,"n":16984,"o":97.21,"t":"2026-03-20T04:00:00Z","v":1514032,"vw":96.05319},{"c":97.52,"h":98.83,"l":96.59,"n":15604,"o":97.8,"t":"2026-03-23T04:00:00Z","v":772813,"vw":97.704317},{"c":97.49,"h":98.71,"l":96.57,"n":17597,"o":97.03,"t":"2026-03-24T04:00:00Z","v":834444,"vw":97.555855},{"c":98.82,"h":99.39,"l":97.42,"n":16688,"o":98.1,"t":"2026-03-25T04:00:00Z","v":666278,"vw":98.712744},{"c":97.74,"h":99.885,"l":97.55,"n":14665,"o":98.54,"t":"2026-03-26T04:00:00Z","v":627699,"vw":98.151578},{"c":97.57,"h":99.05,"l":97.055,"n":18505,"o":97.5,"t":"2026-03-27T04:00:00Z","v":776453,"vw":98.088857},{"c":97.52,"h":98.6799,"l":97.08,"n":19723,"o":98.08,"t":"2026-03-30T04:00:00Z","v":867075,"vw":97.744633},{"c":96.73,"h":99.67,"l":94.98,"n":18896,"o":97.69,"t":"2026-03-31T04:00:00Z","v":941762,"vw":96.610268},{"c":97.38,"h":97.83,"l":96.26,"n":17529,"o":96.56,"t":"2026-04-01T04:00:00Z","v":805512,"vw":97.269277},{"c":97.39,"h":97.63,"l":95.59,"n":14607,"o":96.5,"t":"2026-04-02T04:00:00Z","v":804145,"vw":96.832894},{"c":105.15,"h":105.67,"l":101.3,"n":32558,"o":102.08,"t":"2026-04-06T04:00:00Z","v":1991867,"vw":104.342946},{"c":105.67,"h":107.3399,"l":105.14,"n":25407,"o":105.61,"t":"2026-04-07T04:00:00Z","v":1478214,"vw":106.07511},{"c":106.81,"h":108.955,"l":106.15,"n":23764,"o":106.15,"t":"2026-04-08T04:00:00Z","v":1589302,"vw":107.216402},{"c":108.33,"h":109.345,"l":106.24,"n":20102,"o":106.24,"t":"2026-04-09T04:00:00Z","v":953157,"vw":108.452764},{"c":107.25,"h":108.475,"l":106.39,"n":17314,"o":108.12,"t":"2026-04-10T04:00:00Z","v":795615,"vw":107.294597},{"c":107.56,"h":108.07,"l":106.5625,"n":19212,"o":107.15,"t":"2026-04-13T04:00:00Z","v":987787,"vw":107.502544},{"c":106.7,"h":108.62,"l":106.41,"n":17279,"o":106.87,"t":"2026-04-14T04:00:00Z","v":719021,"vw":106.954409},{"c":105.24,"h":107.715,"l":104.475,"n":17728,"o":106.33,"t":"2026-04-15T04:00:00Z","v":874286,"vw":105.223888},{"c":105.49,"h":106.87,"l":105.25,"n":14548,"o":105.25,"t":"2026-04-16T04:00:00Z","v":772709,"vw":105.76103},{"c":106.39,"h":107.485,"l":105.6868,"n":15112,"o":105.79,"t":"2026-04-17T04:00:00Z","v":714600,"vw":106.568497},{"c":106.27,"h":107.095,"l":106.12,"n":13555,"o":106.29,"t":"2026-04-20T04:00:00Z","v":607380,"vw":106.455389},{"c":102.77,"h":107.15,"l":102.74,"n":14584,"o":106.58,"t":"2026-04-21T04:00:00Z","v":790351,"vw":103.87047},{"c":102.17,"h":104.62,"l":102.02,"n":18542,"o":103.38,"t":"2026-04-22T04:00:00Z","v":873709,"vw":102.538504},{"c":101.86,"h":102.71,"l":101.06,"n":14300,"o":102.46,"t":"2026-04-23T04:00:00Z","v":670301,"vw":101.758894},{"c":101.98,"h":102.15,"l":98.93,"n":18791,"o":101.42,"t":"2026-04-24T04:00:00Z","v":1025671,"vw":101.328415},{"c":100.92,"h":103.19,"l":100.77,"n":15870,"o":101.57,"t":"2026-04-27T04:00:00Z","v":637168,"vw":101.400595},{"c":101.69,"h":103,"l":100.905,"n":18291,"o":101.94,"t":"2026-04-28T04:00:00Z","v":916297,"vw":101.621408},{"c":102.61,"h":102.86,"l":100.9,"n":19227,"o":100.91,"t":"2026-04-29T04:00:00Z","v":1384664,"vw":102.111253},{"c":100,"h":102.84,"l":98.275,"n":34155,"o":101.93,"t":"2026-04-30T04:00:00Z","v":2151322,"vw":100.157676},{"c":107.48,"h":109.32,"l":101.38,"n":29637,"o":101.39,"t":"2026-05-01T04:00:00Z","v":1738061,"vw":107.215165},{"c":106.64,"h":109.26,"l":106.425,"n":25108,"o":106.73,"t":"2026-05-04T04:00:00Z","v":1212169,"vw":107.38952},{"c":105.16,"h":106.68,"l":103.4,"n":19691,"o":106.48,"t":"2026-05-05T04:00:00Z","v":1073910,"vw":104.980876},{"c":105.01,"h":107.9,"l":105,"n":18461,"o":105.92,"t":"2026-05-06T04:00:00Z","v":1047100,"vw":105.752154},{"c":107.15,"h":107.59,"l":105.05,"n":22901,"o":105.08,"t":"2026-05-07T04:00:00Z","v":1329141,"vw":106.798023},{"c":106.1,"h":108.64,"l":105.87,"n":16257,"o":107.7,"t":"2026-05-08T04:00:00Z","v":967687,"vw":106.727346},{"c":104.82,"h":106.795,"l":103.77,"n":13286,"o":106.14,"t":"2026-05-11T04:00:00Z","v":576869,"vw":105.119299},{"c":108.08,"h":109.75,"l":104.28,"n":20688,"o":105.44,"t":"2026-05-12T04:00:00Z","v":1069210,"vw":107.819786},{"c":107.49,"h":109.8899,"l":107.21,"n":18063,"o":107.56,"t":"2026-05-13T04:00:00Z","v":757788,"vw":107.788063},{"c":107.3,"h":109,"l":106.81,"n":18017,"o":107.77,"t":"2026-05-14T04:00:00Z","v":927933,"vw":107.726911},{"c":106.64,"h":108.34,"l":106.32,"n":15305,"o":108.34,"t":"2026-05-15T04:00:00Z","v":708800,"vw":106.834633},{"c":106.1,"h":108.31,"l":105.63,"n":15376,"o":106.75,"t":"2026-05-18T04:00:00Z","v":1133244,"vw":106.632595},{"c":104.76,"h":106.335,"l":101.89,"n":16298,"o":106.31,"t":"2026-05-19T04:00:00Z","v":695809,"vw":104.947021},{"c":105.99,"h":106.855,"l":103.99,"n":13718,"o":104.97,"t":"2026-05-20T04:00:00Z","v":641881,"vw":105.474223},{"c":104.45,"h":105.49,"l":101.15,"n":12389,"o":104.4,"t":"2026-05-21T04:00:00Z","v":586376,"vw":104.217832},{"c":104.96,"h":106.4,"l":104.61,"n":15305,"o":105.29,"t":"2026-05-22T04:00:00Z","v":668243,"vw":105.132457},{"c":104.91,"h":105.59,"l":103.61,"n":12208,"o":104.47,"t":"2026-05-26T04:00:00Z","v":576910,"vw":104.852764},{"c":104.29,"h":106.49,"l":104.1975,"n":12466,"o":105.42,"t":"2026-05-27T04:00:00Z","v":583895,"vw":104.814916},{"c":105.36,"h":105.57,"l":103.245,"n":13619,"o":104.2,"t":"2026-05-28T04:00:00Z","v":688673,"vw":105.134215},{"c":105.85,"h":106.92,"l":105.135,"n":15172,"o":105.2,"t":"2026-05-29T04:00:00Z","v":854589,"vw":106.105387},{"c":102.73,"h":105.82,"l":102.52,"n":17285,"o":104.82,"t":"2026-06-01T04:00:00Z","v":873790,"vw":103.650733},{"c":101.55,"h":103.155,"l":101.33,"n":16989,"o":102.5,"t":"2026-06-02T04:00:00Z","v":731200,"vw":101.970276},{"c":103.17,"h":103.505,"l":101.52,"n":15953,"o":101.52,"t":"2026-06-03T04:00:00Z","v":699560,"vw":102.776643},{"c":99.84,"h":105.55,"l":99.78,"n":20160,"o":104.49,"t":"2026-06-04T04:00:00Z","v":1136061,"vw":100.614862},{"c":104.01,"h":104.78,"l":101.21,"n":16151,"o":101.34,"t":"2026-06-05T04:00:00Z","v":684125,"vw":103.913321},{"c":101.11,"h":103.855,"l":101.05,"n":15090,"o":103.09,"t":"2026-06-08T04:00:00Z","v":735013,"vw":101.64449},{"c":104.19,"h":104.61,"l":102.26,"n":15929,"o":102.56,"t":"2026-06-09T04:00:00Z","v":781929,"vw":104.048429},{"c":103.35,"h":105.255,"l":101.44,"n":15740,"o":104.37,"t":"2026-06-10T04:00:00Z","v":746291,"vw":103.055589},{"c":102.38,"h":104.43,"l":102.08,"n":14000,"o":103.55,"t":"2026-06-11T04:00:00Z","v":768710,"vw":102.852212},{"c":101.47,"h":104.31,"l":100.7702,"n":18502,"o":102.92,"t":"2026-06-12T04:00:00Z","v":881977,"vw":101.835234},{"c":99.36,"h":101.96,"l":98.32,"n":18614,"o":101.59,"t":"2026-06-15T04:00:00Z","v":1016211,"vw":99.239755},{"c":99.84,"h":100.64,"l":99.45,"n":22975,"o":99.99,"t":"2026-06-16T04:00:00Z","v":1126626,"vw":99.990444},{"c":97.89,"h":99.45,"l":96.43,"n":15611,"o":98.86,"t":"2026-06-17T04:00:00Z","v":836566,"vw":97.813511},{"c":98.03,"h":98.565,"l":96.86,"n":16327,"o":97.36,"t":"2026-06-18T04:00:00Z","v":1644109,"vw":97.668015},{"c":98.68,"h":99.53,"l":97.19,"n":16259,"o":97.82,"t":"2026-06-22T04:00:00Z","v":1128661,"vw":98.741241},{"c":99.9,"h":101.48,"l":99.02,"n":17098,"o":99.75,"t":"2026-06-23T04:00:00Z","v":1369350,"vw":100.251823},{"c":102.25,"h":103.775,"l":99.67,"n":21564,"o":100.68,"t":"2026-06-24T04:00:00Z","v":1938761,"vw":102.51158},{"c":99.72,"h":104.27,"l":98.85,"n":26580,"o":102.06,"t":"2026-06-25T04:00:00Z","v":2218175,"vw":100.369124},{"c":101.33,"h":101.55,"l":98.98,"n":30288,"o":100.2,"t":"2026-06-26T04:00:00Z","v":2459161,"vw":101.019711},{"c":100.9,"h":101.85,"l":99.22,"n":19721,"o":101.11,"t":"2026-06-29T04:00:00Z","v":906537,"vw":100.476693},{"c":101.08,"h":101.83,"l":100.19,"n":16131,"o":100.73,"t":"2026-06-30T04:00:00Z","v":655942,"vw":100.884216},{"c":101.39,"h":102.6214,"l":100.795,"n":15151,"o":101.32,"t":"2026-07-01T04:00:00Z","v":1130469,"vw":101.500793},{"c":106.46,"h":106.63,"l":102.17,"n":20737,"o":102.26,"t":"2026-07-02T04:00:00Z","v":1134614,"vw":105.775514},{"c":106.99,"h":107.73,"l":104.88,"n":17721,"o":106.46,"t":"2026-07-06T04:00:00Z","v":1236294,"vw":106.767934},{"c":110.72,"h":111.29,"l":108.68,"n":18217,"o":108.99,"t":"2026-07-07T04:00:00Z","v":1061563,"vw":110.37164},{"c":110.25,"h":110.57,"l":108.33,"n":23417,"o":110,"t":"2026-07-08T04:00:00Z","v":1154966,"vw":109.856387},{"c":111.02,"h":111.06,"l":106.42,"n":15290,"o":109.14,"t":"2026-07-09T04:00:00Z","v":843683,"vw":110.549208},{"c":110.16,"h":112.01,"l":108.635,"n":17092,"o":111.49,"t":"2026-07-10T04:00:00Z","v":1069883,"vw":109.704105},{"c":110.04,"h":111.37,"l":109.73,"n":16662,"o":110.75,"t":"2026-07-13T04:00:00Z","v":937029,"vw":110.28485},{"c":108.73,"h":109.25,"l":106.08,"n":20951,"o":107.33,"t":"2026-07-14T04:00:00Z","v":1349177,"vw":108.038472},{"c":109.88,"h":110.27,"l":107.1,"n":15204,"o":107.76,"t":"2026-07-15T04:00:00Z","v":811532,"vw":109.736402},{"c":112.49,"h":112.86,"l":108.79,"n":17454,"o":110.49,"t":"2026-07-16T04:00:00Z","v":892640,"vw":112.398562},{"c":112.21,"h":114.44,"l":111.38,"n":18731,"o":112.66,"t":"2026-07-17T04:00:00Z","v":1188466,"vw":112.313924},{"c":112.5,"h":112.965,"l":111.35,"n":15050,"o":112.21,"t":"2026-07-20T04:00:00Z","v":796713,"vw":112.39904},{"c":112.1,"h":112.74,"l":111.105,"n":17673,"o":111.62,"t":"2026-07-21T04:00:00Z","v":1067524,"vw":111.826638},{"c":111.02,"h":113.43,"l":110.23,"n":13222,"o":112.25,"t":"2026-07-22T04:00:00Z","v":716260,"vw":111.050877},{"c":111.06,"h":111.4698,"l":109.49,"n":11062,"o":110.11,"t":"2026-07-23T04:00:00Z","v":423574,"vw":110.895317},{"c":112.89,"h":116.06,"l":112.3,"n":16958,"o":115,"t":"2026-07-24T04:00:00Z","v":816829,"vw":113.546049},{"c":113.88,"h":115.54,"l":112.885,"n":13003,"o":113.34,"t":"2026-07-27T04:00:00Z","v":419082,"vw":114.229114},{"c":116.03,"h":117.17,"l":115.01,"n":15241,"o":115.17,"t":"2026-07-28T04:00:00Z","v":866253,"vw":116.380073},{"c":113.8,"h":116.12,"l":113.55,"n":15319,"o":115.91,"t":"2026-07-29T04:00:00Z","v":758806,"vw":114.237136},{"c":110.89,"h":113.51,"l":110.17,"n":12559,"o":112.32,"t":"2026-07-30T04:00:00Z","v":518269,"vw":110.98047},{"c":111.07,"h":111.57,"l":109.04,"n":15502,"o":109.89,"t":"2026-07-31T04:00:00Z","v":503853,"vw":110.909597},{"c":112.47,"h":114.065,"l":111.24,"n":17131,"o":112.18,"t":"2026-08-03T04:00:00Z","v":1136685,"vw":112.446357},{"c":110.5,"h":111.25,"l":109.32,"n":18300,"o":111.25,"t":"2026-08-04T04:00:00Z","v":1094688,"vw":110.374301},{"c":110.9,"h":111.7199,"l":109.23,"n":24928,"o":111.09,"t":"2026-08-05T04:00:00Z","v":1306494,"vw":110.735652},{"c":124.82,"h":127,"l":119.36,"n":28433,"o":124.81,"t":"2026-08-06T04:00:00Z","v":2084698,"vw":124.63501},{"c":125.23,"h":126.73,"l":123.53,"n":20594,"o":124,"t":"2026-08-07T04:00:00Z","v":954965,"vw":125.527362},{"c":125.81,"h":126.64,"l":124.0001,"n":23387,"o":124.22,"t":"2026-08-10T04:00:00Z","v":1376242,"vw":125.614372},{"c":125.35,"h":127.5,"l":124.11,"n":20603,"o":125.4,"t":"2026-08-11T04:00:00Z","v":1268972,"vw":125.575253},{"c":124.83,"h":125.33,"l":122.05,"n":24775,"o":124,"t":"2026-08-12T04:00:00Z","v":1147826,"vw":124.662459},{"c":123.55,"h":126.1,"l":123.21,"n":13506,"o":125.9,"t":"2026-08-13T04:00:00Z","v":549628,"vw":123.919173},{"c":123.59,"h":123.925,"l":122.5241,"n":15931,"o":123.53,"t":"2026-08-14T04:00:00Z","v":634105,"vw":123.577406},{"c":121.99,"h":123.55,"l":121.84,"n":17858,"o":122.58,"t":"2026-08-17T04:00:00Z","v":877195,"vw":122.247941},{"c":122.1,"h":123.95,"l":121.79,"n":19907,"o":123.45,"t":"2026-08-18T04:00:00Z","v":1087812,"vw":122.689774},{"c":121.74,"h":123.2942,"l":121.065,"n":15992,"o":122.63,"t":"2026-08-19T04:00:00Z","v":825732,"vw":121.887436},{"c":120.91,"h":123.18,"l":120.53,"n":15459,"o":120.99,"t":"2026-08-20T04:00:00Z","v":624688,"vw":121.754992},{"c":120.31,"h":122.32,"l":120.1,"n":15077,"o":120.93,"t":"2026-08-21T04:00:00Z","v":690509,"vw":120.692356},{"c":120.92,"h":122.32,"l":120.28,"n":14448,"o":120.71,"t":"2026-08-24T04:00:00Z","v":689572,"vw":121.354907},{"c":120.14,"h":121.12,"l":119.32,"n":11974,"o":120.64,"t":"2026-08-25T04:00:00Z","v":523896,"vw":120.03185},{"c":120.78,"h":122.03,"l":119.06,"n":15407,"o":120.19,"t":"2026-08-26T04:00:00Z","v":1679373,"vw":120.294486},{"c":119.57,"h":120.89,"l":118.765,"n":14115,"o":120.06,"t":"2026-08-27T04:00:00Z","v":858197,"vw":119.576587},{"c":120.85,"h":121.66,"l":118.99,"n":15501,"o":120.43,"t":"2026-08-28T04:00:00Z","v":887958,"vw":120.315179},{"c":120.21,"h":122.1425,"l":119.1,"n":15865,"o":120.44,"t":"2026-08-31T04:00:00Z","v":720781,"vw":120.773867},{"c":122.05,"h":122.585,"l":120.13,"n":18612,"o":121.34,"t":"2026-09-01T04:00:00Z","v":1034892,"vw":121.965031},{"c":121.18,"h":122.79,"l":120.63,"n":16058,"o":121.87,"t":"2026-09-02T04:00:00Z","v":650889,"vw":121.291458},{"c":122.59,"h":123.15,"l":121.06,"n":14395,"o":121.99,"t":"2026-09-03T04:00:00Z","v":759635,"vw":122.492347},{"c":121.79,"h":122.62,"l":121.53,"n":13350,"o":121.53,"t":"2026-09-04T04:00:00Z","v":517799,"vw":122.005298},{"c":120.47,"h":122.03,"l":120.012,"n":14055,"o":120.68,"t":"2026-09-08T04:00:00Z","v":805221,"vw":120.853799},{"c":121.52,"h":121.63,"l":118.9975,"n":12899,"o":120,"t":"2026-09-09T04:00:00Z","v":621114,"vw":121.013719},{"c":121.04,"h":124.25,"l":120.42,"n":15508,"o":122.49,"t":"2026-09-10T04:00:00Z","v":710827,"vw":121.211731},{"c":121.71,"h":122.595,"l":120.69,"n":14720,"o":122.02,"t":"2026-09-11T04:00:00Z","v":649368,"vw":121.648177},{"c":122.53,"h":123.96,"l":122.48,"n":14380,"o":123.05,"t":"2026-09-14T04:00:00Z","v":747889,"vw":122.855188},{"c":122,"h":122.98,"l":119.695,"n":17298,"o":121.89,"t":"2026-09-15T04:00:00Z","v":791854,"vw":121.854704},{"c":123.91,"h":124.775,"l":121.405,"n":16703,"o":121.89,"t":"2026-09-16T04:00:00Z","v":879278,"vw":123.948543},{"c":123.14,"h":124.39,"l":122.74,"n":14769,"o":124.08,"t":"2026-09-17T04:00:00Z","v":751695,"vw":123.435496},{"c":121.75,"h":123.44,"l":120.92,"n":20968,"o":123.28,"t":"2026-09-18T04:00:00Z","v":1439503,"vw":121.877922},{"c":121.56,"h":123.67,"l":120.07,"n":16201,"o":121.74,"t":"2026-09-21T04:00:00Z","v":801561,"vw":122.166241},{"c":122.76,"h":125.08,"l":119.48,"n":20117,"o":122.06,"t":"2026-09-22T04:00:00Z","v":1137953,"vw":123.528596},{"c":122.21,"h":124.84,"l":121.907,"n":18089,"o":122.73,"t":"2026-09-23T04:00:00Z","v":954468,"vw":122.864591},{"c":122.01,"h":124.54,"l":121.37,"n":18824,"o":122.86,"t":"2026-09-24T04:00:00Z","v":849974,"vw":122.357065},{"c":123.47,"h":124.51,"l":121.72,"n":20842,"o":121.81,"t":"2026-09-25T04:00:00Z","v":1223194,"vw":123.56498},{"c":124.02,"h":125.28,"l":123.1301,"n":18269,"o":123.39,"t":"2026-09-28T04:00:00Z","v":991168,"vw":124.0523},{"c":123.56,"h":124.19,"l":121.57,"n":17827,"o":123.18,"t":"2026-09-29T04:00:00Z","v":874301,"vw":122.833302},{"c":121.49,"h":123.47,"l":121.36,"n":15323,"o":123.47,"t":"2026-09-30T04:00:00Z","v":897504,"vw":121.724293},{"c":119.06,"h":122.93,"l":119.01,"n":17790,"o":121.13,"t":"2026-10-01T04:00:00Z","v":996160,"vw":120.02451},{"c":119.8,"h":120.89,"l":118.39,"n":23586,"o":119.22,"t":"2026-10-02T04:00:00Z","v":1114853,"vw":119.827772},{"c":120.97,"h":122.66,"l":118.97,"n":19391,"o":119.71,"t":"2026-10-05T04:00:00Z","v":1061690,"vw":121.254169},{"c":124.69,"h":124.9054,"l":120.98,"n":25167,"o":121.93,"t":"2026-10-06T04:00:00Z","v":1295523,"vw":124.310298},{"c":122.48,"h":125.55,"l":121.99,"n":21054,"o":124.86,"t":"2026-10-07T04:00:00Z","v":875503,"vw":122.915264},{"c":122.54,"h":123.585,"l":121.94,"n":15959,"o":122.35,"t":"2026-10-08T04:00:00Z","v":895767,"vw":122.715291},{"c":123.33,"h":124.23,"l":121.43,"n":13219,"o":122.21,"t":"2026-10-09T04:00:00Z","v":604423,"vw":123.157969},{"c":124.42,"h":126.36,"l":123.68,"n":17290,"o":123.68,"t":"2026-10-12T04:00:00Z","v":1061386,"vw":124.793937},{"c":124.33,"h":125.32,"l":123.66,"n":12534,"o":125.32,"t":"2026-10-13T04:00:00Z","v":606790,"vw":124.54422},{"c":126.56,"h":126.66,"l":124.705,"n":14194,"o":124.88,"t":"2026-10-14T04:00:00Z","v":737728,"vw":126.173684},{"c":127.77,"h":129.9599,"l":127.5,"n":20147,"o":128.74,"t":"2026-10-15T04:00:00Z","v":1111241,"vw":128.112164},{"c":127.87,"h":129.355,"l":126.86,"n":19774,"o":129.13,"t":"2026-10-16T04:00:00Z","v":1297639,"vw":127.783447},{"c":121.71,"h":128.3799,"l":121.51,"n":31205,"o":126.79,"t":"2026-10-19T04:00:00Z","v":2264791,"vw":122.761671},{"c":121.67,"h":123.45,"l":119.7689,"n":26339,"o":122.73,"t":"2026-10-20T04:00:00Z","v":1393035,"vw":121.178034},{"c":120.47,"h":122.25,"l":120.03,"n":23164,"o":121.28,"t":"2026-10-21T04:00:00Z","v":1219596,"vw":120.659661},{"c":126.01,"h":126.37,"l":119.91,"n":22863,"o":121.13,"t":"2026-10-22T04:00:00Z","v":1228071,"vw":124.45594}],"volatilityBars":[{"c":122.905,"h":123.67,"l":120.07,"n":408,"o":121.74,"t":"2026-09-21T13:30:00Z","v":28663,"vw":122.562798},{"c":122.92,"h":123.19,"l":122.865,"n":426,"o":122.92,"t":"2026-09-21T13:45:00Z","v":18330,"vw":123.022521},{"c":122.835,"h":123.115,"l":122.7,"n":465,"o":122.89,"t":"2026-09-21T14:00:00Z","v":15683,"vw":122.866925},{"c":122.585,"h":122.835,"l":122.3,"n":353,"o":122.835,"t":"2026-09-21T14:15:00Z","v":13364,"vw":122.547982},{"c":122.66,"h":122.66,"l":122.46,"n":326,"o":122.605,"t":"2026-09-21T14:30:00Z","v":11705,"vw":122.549062},{"c":122.675,"h":122.72,"l":122.41,"n":517,"o":122.55,"t":"2026-09-21T14:45:00Z","v":23418,"vw":122.559313},{"c":122.805,"h":122.83,"l":122.6,"n":343,"o":122.66,"t":"2026-09-21T15:00:00Z","v":11273,"vw":122.731227},{"c":122.6,"h":122.75,"l":122.53,"n":431,"o":122.75,"t":"2026-09-21T15:15:00Z","v":14818,"vw":122.64149},{"c":122.66,"h":122.83,"l":122.5775,"n":353,"o":122.59,"t":"2026-09-21T15:30:00Z","v":13215,"vw":122.710237},{"c":122.64,"h":122.735,"l":122.585,"n":332,"o":122.66,"t":"2026-09-21T15:45:00Z","v":10183,"vw":122.649221},{"c":122.77,"h":122.875,"l":122.59,"n":503,"o":122.601,"t":"2026-09-21T16:00:00Z","v":21255,"vw":122.771242},{"c":122.855,"h":122.97,"l":122.63,"n":424,"o":122.75,"t":"2026-09-21T16:15:00Z","v":15665,"vw":122.818443},{"c":122.87,"h":122.9575,"l":122.78,"n":338,"o":122.815,"t":"2026-09-21T16:30:00Z","v":14987,"vw":122.870057},{"c":122.815,"h":122.92,"l":122.72,"n":326,"o":122.86,"t":"2026-09-21T16:45:00Z","v":11567,"vw":122.798602},{"c":122.69,"h":122.8025,"l":122.465,"n":514,"o":122.8025,"t":"2026-09-21T17:00:00Z","v":19376,"vw":122.616034},{"c":122.72,"h":122.78,"l":122.6,"n":352,"o":122.66,"t":"2026-09-21T17:15:00Z","v":12089,"vw":122.680622},{"c":122.4225,"h":122.71,"l":122.38,"n":460,"o":122.7,"t":"2026-09-21T17:30:00Z","v":17620,"vw":122.493938},{"c":122.225,"h":122.48,"l":122.17,"n":396,"o":122.41,"t":"2026-09-21T17:45:00Z","v":15919,"vw":122.378649},{"c":122.26,"h":122.27,"l":122.07,"n":556,"o":122.225,"t":"2026-09-21T18:00:00Z","v":21396,"vw":122.138286},{"c":122.11,"h":122.375,"l":122.015,"n":589,"o":122.26,"t":"2026-09-21T18:15:00Z","v":20773,"vw":122.217823},{"c":122.255,"h":122.46,"l":122.055,"n":796,"o":122.1,"t":"2026-09-21T18:30:00Z","v":37567,"vw":122.257105},{"c":122.455,"h":122.46,"l":122.19,"n":586,"o":122.25,"t":"2026-09-21T18:45:00Z","v":30504,"vw":122.348187},{"c":122.445,"h":122.58,"l":122.37,"n":704,"o":122.46,"t":"2026-09-21T19:00:00Z","v":27010,"vw":122.450316},{"c":122.165,"h":122.445,"l":122.165,"n":762,"o":122.445,"t":"2026-09-21T19:15:00Z","v":28031,"vw":122.352319},{"c":121.97,"h":122.35,"l":121.9325,"n":1110,"o":122.16,"t":"2026-09-21T19:30:00Z","v":45116,"vw":122.155849},{"c":121.56,"h":122.095,"l":121.56,"n":2999,"o":121.99,"t":"2026-09-21T19:45:00Z","v":149083,"vw":121.828182},{"c":121.56,"h":121.56,"l":121.56,"n":47,"o":121.56,"t":"2026-09-21T20:00:00Z","v":137790,"vw":121.56},{"c":122.86,"h":123.07,"l":119.48,"n":154,"o":122.06,"t":"2026-09-22T13:30:00Z","v":7679,"vw":122.219751},{"c":122.94,"h":123.07,"l":122.75,"n":151,"o":122.75,"t":"2026-09-22T13:45:00Z","v":3903,"vw":122.887521},{"c":123.39,"h":123.49,"l":122.85,"n":644,"o":122.93,"t":"2026-09-22T14:00:00Z","v":25367,"vw":123.150384},{"c":123.17,"h":123.56,"l":123.17,"n":547,"o":123.335,"t":"2026-09-22T14:15:00Z","v":19738,"vw":123.379084},{"c":123.35,"h":123.41,"l":123.055,"n":558,"o":123.17,"t":"2026-09-22T14:30:00Z","v":15275,"vw":123.233785},{"c":123.65,"h":123.65,"l":123.285,"n":564,"o":123.36,"t":"2026-09-22T14:45:00Z","v":12750,"vw":123.476552},{"c":123.39,"h":123.67,"l":123.3375,"n":456,"o":123.65,"t":"2026-09-22T15:00:00Z","v":12336,"vw":123.501756},{"c":123.73,"h":123.75,"l":123.39,"n":545,"o":123.43,"t":"2026-09-22T15:15:00Z","v":12624,"vw":123.576003},{"c":123.93,"h":123.93,"l":123.685,"n":555,"o":123.685,"t":"2026-09-22T15:30:00Z","v":11218,"vw":123.805463},{"c":124.255,"h":124.43,"l":123.93,"n":634,"o":123.93,"t":"2026-09-22T15:45:00Z","v":22728,"vw":124.204874},{"c":124.185,"h":124.47,"l":124.185,"n":445,"o":124.325,"t":"2026-09-22T16:00:00Z","v":10783,"vw":124.385526},{"c":124.01,"h":124.288,"l":124.005,"n":123,"o":124.288,"t":"2026-09-22T16:15:00Z","v":3626,"vw":124.063339},{"c":123.615,"h":124.1,"l":123.28,"n":581,"o":124.06,"t":"2026-09-22T16:30:00Z","v":42323,"vw":123.804608},{"c":123.69,"h":123.96,"l":123.6,"n":348,"o":123.6,"t":"2026-09-22T16:45:00Z","v":21391,"vw":123.837051},{"c":123.7501,"h":123.85,"l":123.74,"n":216,"o":123.775,"t":"2026-09-22T17:00:00Z","v":8734,"vw":123.785911},{"c":124.22,"h":124.24,"l":123.745,"n":463,"o":123.745,"t":"2026-09-22T17:15:00Z","v":12020,"vw":123.895219},{"c":124.75,"h":124.79,"l":124.14,"n":765,"o":124.14,"t":"2026-09-22T17:30:00Z","v":46524,"vw":124.582132},{"c":124.57,"h":124.76,"l":124.57,"n":534,"o":124.74,"t":"2026-09-22T17:45:00Z","v":15380,"vw":124.660829},{"c":124.74,"h":125,"l":124.45,"n":1477,"o":124.57,"t":"2026-09-22T18:00:00Z","v":73121,"vw":124.750649},{"c":124.575,"h":125.08,"l":124.575,"n":527,"o":124.81,"t":"2026-09-22T18:15:00Z","v":20897,"vw":124.811168},{"c":124.67,"h":124.715,"l":124.165,"n":688,"o":124.57,"t":"2026-09-22T18:30:00Z","v":27690,"vw":124.458196},{"c":124.43,"h":124.71,"l":124.33,"n":756,"o":124.71,"t":"2026-09-22T18:45:00Z","v":34324,"vw":124.472248},{"c":124.485,"h":124.755,"l":124.43,"n":773,"o":124.43,"t":"2026-09-22T19:00:00Z","v":31145,"vw":124.620488},{"c":124.26,"h":124.455,"l":124.155,"n":966,"o":124.455,"t":"2026-09-22T19:15:00Z","v":43683,"vw":124.344394},{"c":123.81,"h":124.31,"l":123.81,"n":1155,"o":124.24,"t":"2026-09-22T19:30:00Z","v":40828,"vw":124.094876},{"c":122.76,"h":123.86,"l":122.745,"n":4311,"o":123.8,"t":"2026-09-22T19:45:00Z","v":251382,"vw":123.102903},{"c":122.76,"h":122.76,"l":122.76,"n":54,"o":122.76,"t":"2026-09-22T20:00:00Z","v":250473,"vw":122.76},{"c":123.82,"h":123.82,"l":122.32,"n":323,"o":122.73,"t":"2026-09-23T13:30:00Z","v":19704,"vw":123.07608},{"c":123.615,"h":123.76,"l":123.42,"n":373,"o":123.45,"t":"2026-09-23T13:45:00Z","v":31793,"vw":123.605855},{"c":124.67,"h":124.72,"l":123.65,"n":814,"o":123.73,"t":"2026-09-23T14:00:00Z","v":34985,"vw":124.120894},{"c":123.91,"h":124.84,"l":123.91,"n":731,"o":124.69,"t":"2026-09-23T14:15:00Z","v":46050,"vw":124.315761},{"c":124.05,"h":124.305,"l":123.885,"n":569,"o":123.885,"t":"2026-09-23T14:30:00Z","v":26284,"vw":124.07793},{"c":124.25,"h":124.6004,"l":124.09,"n":526,"o":124.145,"t":"2026-09-23T14:45:00Z","v":20722,"vw":124.272418},{"c":123.58,"h":124.265,"l":123.58,"n":378,"o":124.265,"t":"2026-09-23T15:00:00Z","v":12097,"vw":123.881779},{"c":123.51,"h":123.67,"l":123.43,"n":203,"o":123.57,"t":"2026-09-23T15:15:00Z","v":9025,"vw":123.512166},{"c":123.32,"h":123.4425,"l":123.29,"n":218,"o":123.42,"t":"2026-09-23T15:30:00Z","v":7372,"vw":123.381484},{"c":122.95,"h":123.475,"l":122.86,"n":407,"o":123.32,"t":"2026-09-23T15:45:00Z","v":14173,"vw":123.244989},{"c":123.41,"h":123.45,"l":122.91,"n":363,"o":122.915,"t":"2026-09-23T16:00:00Z","v":16776,"vw":123.221419},{"c":123.13,"h":123.43,"l":123.02,"n":248,"o":123.43,"t":"2026-09-23T16:15:00Z","v":10865,"vw":123.19115},{"c":123.02,"h":123.18,"l":122.89,"n":416,"o":123.13,"t":"2026-09-23T16:30:00Z","v":18857,"vw":123.043013},{"c":122.86,"h":123.04,"l":122.86,"n":293,"o":123,"t":"2026-09-23T16:45:00Z","v":7893,"vw":122.955158},{"c":122.975,"h":123,"l":122.79,"n":309,"o":122.89,"t":"2026-09-23T17:00:00Z","v":9509,"vw":122.914221},{"c":123.08,"h":123.08,"l":122.945,"n":228,"o":122.97,"t":"2026-09-23T17:15:00Z","v":4725,"vw":122.989082},{"c":122.955,"h":123.44,"l":122.87,"n":568,"o":123.035,"t":"2026-09-23T17:30:00Z","v":25546,"vw":123.110342},{"c":123.28,"h":123.33,"l":122.95,"n":513,"o":123.09,"t":"2026-09-23T17:45:00Z","v":25615,"vw":123.071663},{"c":123.35,"h":123.45,"l":123.17,"n":657,"o":123.24,"t":"2026-09-23T18:00:00Z","v":29868,"vw":123.30402},{"c":123.08,"h":123.44,"l":123.01,"n":633,"o":123.36,"t":"2026-09-23T18:15:00Z","v":22960,"vw":123.217393},{"c":123.11,"h":123.255,"l":123.02,"n":596,"o":123.075,"t":"2026-09-23T18:30:00Z","v":18831,"vw":123.110027},{"c":123.275,"h":123.3,"l":123.05,"n":593,"o":123.11,"t":"2026-09-23T18:45:00Z","v":19294,"vw":123.193512},{"c":123.38,"h":123.38,"l":123.195,"n":611,"o":123.275,"t":"2026-09-23T19:00:00Z","v":19201,"vw":123.281809},{"c":122.96,"h":123.375,"l":122.96,"n":839,"o":123.37,"t":"2026-09-23T19:15:00Z","v":31911,"vw":123.155242},{"c":122.66,"h":122.94,"l":122.53,"n":1457,"o":122.93,"t":"2026-09-23T19:30:00Z","v":66291,"vw":122.717667},{"c":122.21,"h":122.72,"l":121.907,"n":4493,"o":122.665,"t":"2026-09-23T19:45:00Z","v":251232,"vw":122.200027},{"c":122.21,"h":122.21,"l":122.21,"n":44,"o":122.21,"t":"2026-09-23T20:00:00Z","v":131659,"vw":122.21},{"c":123.34,"h":123.99,"l":122.73,"n":203,"o":122.86,"t":"2026-09-24T13:30:00Z","v":12530,"vw":123.186373},{"c":124.245,"h":124.34,"l":123.245,"n":379,"o":123.255,"t":"2026-09-24T13:45:00Z","v":14676,"vw":123.7027},{"c":124.4,"h":124.53,"l":124,"n":1085,"o":124.24,"t":"2026-09-24T14:00:00Z","v":55657,"vw":124.274571},{"c":124.345,"h":124.54,"l":124.14,"n":438,"o":124.37,"t":"2026-09-24T14:15:00Z","v":12047,"vw":124.366604},{"c":124.255,"h":124.49,"l":124.13,"n":434,"o":124.31,"t":"2026-09-24T14:30:00Z","v":10464,"vw":124.353526},{"c":124.18,"h":124.26,"l":123.95,"n":473,"o":124.22,"t":"2026-09-24T14:45:00Z","v":13863,"vw":124.103175},{"c":123.6,"h":124.15,"l":123.46,"n":708,"o":124.15,"t":"2026-09-24T15:00:00Z","v":21004,"vw":123.661628},{"c":123.55,"h":123.67,"l":123.42,"n":393,"o":123.6,"t":"2026-09-24T15:15:00Z","v":11321,"vw":123.541991},{"c":123.39,"h":123.675,"l":123.26,"n":562,"o":123.48,"t":"2026-09-24T15:30:00Z","v":17034,"vw":123.47935},{"c":122.995,"h":123.345,"l":122.995,"n":433,"o":123.345,"t":"2026-09-24T15:45:00Z","v":11070,"vw":123.203721},{"c":122.915,"h":123.04,"l":122.82,"n":490,"o":123.04,"t":"2026-09-24T16:00:00Z","v":14239,"vw":122.946958},{"c":123.225,"h":123.3,"l":122.94,"n":651,"o":122.94,"t":"2026-09-24T16:15:00Z","v":20108,"vw":123.162028},{"c":123.15,"h":123.16,"l":122.9,"n":550,"o":123.16,"t":"2026-09-24T16:30:00Z","v":22178,"vw":123.039418},{"c":122.99,"h":123.11,"l":122.98,"n":226,"o":123.04,"t":"2026-09-24T16:45:00Z","v":5441,"vw":123.045013},{"c":122.81,"h":122.92,"l":122.53,"n":703,"o":122.92,"t":"2026-09-24T17:00:00Z","v":24193,"vw":122.669326},{"c":122.618,"h":122.95,"l":122.56,"n":337,"o":122.9,"t":"2026-09-24T17:15:00Z","v":9443,"vw":122.74829},{"c":122.51,"h":122.7,"l":122.45,"n":331,"o":122.56,"t":"2026-09-24T17:30:00Z","v":8658,"vw":122.576701},{"c":122.65,"h":122.69,"l":122.4,"n":360,"o":122.47,"t":"2026-09-24T17:45:00Z","v":8391,"vw":122.542842},{"c":122.43,"h":122.875,"l":122.3375,"n":627,"o":122.665,"t":"2026-09-24T18:00:00Z","v":16608,"vw":122.599356},{"c":122.22,"h":122.41,"l":122.11,"n":504,"o":122.38,"t":"2026-09-24T18:15:00Z","v":17453,"vw":122.266254},{"c":122.01,"h":122.31,"l":122,"n":567,"o":122.26,"t":"2026-09-24T18:30:00Z","v":18780,"vw":122.14868},{"c":121.395,"h":122.06,"l":121.395,"n":774,"o":122.06,"t":"2026-09-24T18:45:00Z","v":26838,"vw":121.681677},{"c":121.53,"h":121.75,"l":121.46,"n":825,"o":121.5,"t":"2026-09-24T19:00:00Z","v":28326,"vw":121.629191},{"c":121.5448,"h":121.81,"l":121.4,"n":923,"o":121.51,"t":"2026-09-24T19:15:00Z","v":38246,"vw":121.624431},{"c":121.525,"h":121.675,"l":121.39,"n":1473,"o":121.52,"t":"2026-09-24T19:30:00Z","v":81742,"vw":121.53035},{"c":122.03,"h":122.08,"l":121.37,"n":3308,"o":121.49,"t":"2026-09-24T19:45:00Z","v":137377,"vw":121.686445},{"c":122.01,"h":122.01,"l":122.01,"n":54,"o":122.01,"t":"2026-09-24T20:00:00Z","v":165753,"vw":122.01},{"c":120.57,"h":120.57,"l":120.57,"n":3,"o":120.57,"t":"2026-09-24T22:30:00Z","v":179,"vw":120.57},{"c":120.57,"h":120.57,"l":120.57,"n":4,"o":120.57,"t":"2026-09-24T23:45:00Z","v":226,"vw":120.57},{"c":122.06,"h":122.2,"l":122.06,"n":5,"o":122.2,"t":"2026-09-25T13:00:00Z","v":500,"vw":122.11},{"c":122.02,"h":122.1,"l":122.02,"n":13,"o":122.06,"t":"2026-09-25T13:15:00Z","v":703,"vw":122.064},{"c":123.21,"h":123.22,"l":121.72,"n":381,"o":121.81,"t":"2026-09-25T13:30:00Z","v":22599,"vw":122.243959},{"c":123.89,"h":123.93,"l":122.91,"n":1014,"o":123.07,"t":"2026-09-25T13:45:00Z","v":47286,"vw":123.449654},{"c":123.49,"h":124.02,"l":123.23,"n":568,"o":123.94,"t":"2026-09-25T14:00:00Z","v":21245,"vw":123.607069},{"c":123.47,"h":123.66,"l":123.32,"n":514,"o":123.58,"t":"2026-09-25T14:15:00Z","v":17285,"vw":123.513437},{"c":123.535,"h":123.6,"l":123.26,"n":628,"o":123.44,"t":"2026-09-25T14:30:00Z","v":33489,"vw":123.439399},{"c":123.245,"h":123.795,"l":123.245,"n":537,"o":123.6,"t":"2026-09-25T14:45:00Z","v":18260,"vw":123.579754},{"c":123.46,"h":123.58,"l":123.35,"n":435,"o":123.39,"t":"2026-09-25T15:00:00Z","v":10760,"vw":123.472493},{"c":123.9,"h":123.915,"l":123.455,"n":566,"o":123.455,"t":"2026-09-25T15:15:00Z","v":18116,"vw":123.752862},{"c":124.125,"h":124.24,"l":123.975,"n":516,"o":124.03,"t":"2026-09-25T15:30:00Z","v":13066,"vw":124.136281},{"c":124.04,"h":124.145,"l":123.97,"n":476,"o":124.145,"t":"2026-09-25T15:45:00Z","v":14850,"vw":124.068782},{"c":124.25,"h":124.51,"l":124.045,"n":583,"o":124.045,"t":"2026-09-25T16:00:00Z","v":18057,"vw":124.311643},{"c":123.93,"h":124.16,"l":123.93,"n":293,"o":124.15,"t":"2026-09-25T16:15:00Z","v":6676,"vw":124.022364},{"c":124.375,"h":124.415,"l":123.92,"n":392,"o":123.98,"t":"2026-09-25T16:30:00Z","v":16452,"vw":124.149209},{"c":124.19,"h":124.445,"l":124.11,"n":338,"o":124.35,"t":"2026-09-25T16:45:00Z","v":11812,"vw":124.280414},{"c":124.42,"h":124.45,"l":124.11,"n":912,"o":124.13,"t":"2026-09-25T17:00:00Z","v":39471,"vw":124.320572},{"c":124.21,"h":124.426,"l":123.82,"n":696,"o":124.415,"t":"2026-09-25T17:15:00Z","v":23387,"vw":124.136543},{"c":124.34,"h":124.34,"l":124.16,"n":486,"o":124.205,"t":"2026-09-25T17:30:00Z","v":14858,"vw":124.256391},{"c":123.885,"h":124.3823,"l":123.85,"n":757,"o":124.345,"t":"2026-09-25T17:45:00Z","v":33485,"vw":124.015252},{"c":123.675,"h":123.915,"l":123.67,"n":611,"o":123.915,"t":"2026-09-25T18:00:00Z","v":25528,"vw":123.814176},{"c":123.485,"h":123.62,"l":123.35,"n":629,"o":123.61,"t":"2026-09-25T18:15:00Z","v":21747,"vw":123.476838},{"c":123.035,"h":123.46,"l":123.02,"n":696,"o":123.45,"t":"2026-09-25T18:30:00Z","v":22524,"vw":123.27559},{"c":123.11,"h":123.14,"l":122.83,"n":812,"o":123.09,"t":"2026-09-25T18:45:00Z","v":27409,"vw":122.984895},{"c":123.365,"h":123.365,"l":123.015,"n":816,"o":123.3299,"t":"2026-09-25T19:00:00Z","v":27624,"vw":123.181835},{"c":123.125,"h":123.49,"l":123.02,"n":1001,"o":123.37,"t":"2026-09-25T19:15:00Z","v":38540,"vw":123.226595},{"c":123.71,"h":123.875,"l":123.04,"n":1471,"o":123.04,"t":"2026-09-25T19:30:00Z","v":55626,"vw":123.419858},{"c":123.46,"h":123.95,"l":123.43,"n":3847,"o":123.65,"t":"2026-09-25T19:45:00Z","v":199887,"vw":123.631464},{"c":123.47,"h":123.5,"l":123.47,"n":56,"o":123.5,"t":"2026-09-25T20:00:00Z","v":365328,"vw":123.470039},{"c":124.9,"h":125.235,"l":123.36,"n":509,"o":123.39,"t":"2026-09-28T13:30:00Z","v":47214,"vw":124.466591},{"c":124.485,"h":125.28,"l":124.245,"n":428,"o":125.035,"t":"2026-09-28T13:45:00Z","v":23562,"vw":124.642255},{"c":124.735,"h":125.05,"l":124.26,"n":567,"o":124.38,"t":"2026-09-28T14:00:00Z","v":35471,"vw":124.740334},{"c":124.52,"h":124.78,"l":124.475,"n":490,"o":124.735,"t":"2026-09-28T14:15:00Z","v":18245,"vw":124.650836},{"c":124.33,"h":124.47,"l":124.15,"n":283,"o":124.47,"t":"2026-09-28T14:30:00Z","v":9876,"vw":124.261962},{"c":124.1,"h":124.435,"l":124.1,"n":424,"o":124.32,"t":"2026-09-28T14:45:00Z","v":12190,"vw":124.233311},{"c":123.68,"h":124.09,"l":123.68,"n":467,"o":124,"t":"2026-09-28T15:00:00Z","v":14723,"vw":123.85284},{"c":123.78,"h":124.115,"l":123.68,"n":578,"o":123.68,"t":"2026-09-28T15:15:00Z","v":21103,"vw":123.953418},{"c":123.905,"h":124.02,"l":123.735,"n":475,"o":123.78,"t":"2026-09-28T15:30:00Z","v":19110,"vw":123.849187},{"c":123.75,"h":123.96,"l":123.7,"n":317,"o":123.905,"t":"2026-09-28T15:45:00Z","v":10753,"vw":123.837831},{"c":123.925,"h":123.97,"l":123.68,"n":305,"o":123.745,"t":"2026-09-28T16:00:00Z","v":13519,"vw":123.905055},{"c":124.13,"h":124.16,"l":123.825,"n":516,"o":123.9,"t":"2026-09-28T16:15:00Z","v":16027,"vw":123.951958},{"c":123.86,"h":124.07,"l":123.68,"n":379,"o":124.07,"t":"2026-09-28T16:30:00Z","v":10247,"vw":123.901735},{"c":123.75,"h":123.9,"l":123.64,"n":366,"o":123.885,"t":"2026-09-28T16:45:00Z","v":21643,"vw":123.785338},{"c":123.745,"h":123.91,"l":123.51,"n":646,"o":123.815,"t":"2026-09-28T17:00:00Z","v":24165,"vw":123.684169},{"c":123.33,"h":123.775,"l":123.33,"n":328,"o":123.745,"t":"2026-09-28T17:15:00Z","v":10047,"vw":123.584875},{"c":123.67,"h":123.67,"l":123.1301,"n":586,"o":123.31,"t":"2026-09-28T17:30:00Z","v":20124,"vw":123.337952},{"c":123.65,"h":123.79,"l":123.6,"n":369,"o":123.705,"t":"2026-09-28T17:45:00Z","v":10788,"vw":123.695101},{"c":123.46,"h":123.6,"l":123.24,"n":490,"o":123.59,"t":"2026-09-28T18:00:00Z","v":16836,"vw":123.440508},{"c":123.775,"h":123.9,"l":123.52,"n":607,"o":123.565,"t":"2026-09-28T18:15:00Z","v":31405,"vw":123.75074},{"c":123.88,"h":124.225,"l":123.68,"n":671,"o":123.71,"t":"2026-09-28T18:30:00Z","v":26354,"vw":123.963159},{"c":124.02,"h":124.31,"l":123.715,"n":977,"o":123.86,"t":"2026-09-28T18:45:00Z","v":70280,"vw":123.925626},{"c":124.115,"h":124.22,"l":123.79,"n":862,"o":123.96,"t":"2026-09-28T19:00:00Z","v":42945,"vw":123.962988},{"c":124.38,"h":124.45,"l":123.995,"n":753,"o":124.08,"t":"2026-09-28T19:15:00Z","v":24102,"vw":124.180097},{"c":124.27,"h":124.385,"l":124.13,"n":1234,"o":124.385,"t":"2026-09-28T19:30:00Z","v":43895,"vw":124.225744},{"c":124.02,"h":124.41,"l":123.79,"n":3687,"o":124.285,"t":"2026-09-28T19:45:00Z","v":167287,"vw":124.080611},{"c":124.02,"h":124.028,"l":124.02,"n":40,"o":124.028,"t":"2026-09-28T20:00:00Z","v":212524,"vw":124.020004},{"c":125,"h":125,"l":125,"n":1,"o":125,"t":"2026-09-29T13:00:00Z","v":100,"vw":125},{"c":123.14,"h":124.19,"l":123.0545,"n":237,"o":123.18,"t":"2026-09-29T13:30:00Z","v":16503,"vw":123.373568},{"c":122.995,"h":123.32,"l":122.53,"n":485,"o":123.18,"t":"2026-09-29T13:45:00Z","v":35521,"vw":122.910734},{"c":123.435,"h":123.55,"l":122.65,"n":489,"o":122.81,"t":"2026-09-29T14:00:00Z","v":37348,"vw":123.260927},{"c":122.66,"h":123.46,"l":122.63,"n":529,"o":123.43,"t":"2026-09-29T14:15:00Z","v":23608,"vw":123.213664},{"c":122.49,"h":122.68,"l":122.27,"n":483,"o":122.68,"t":"2026-09-29T14:30:00Z","v":17786,"vw":122.507907},{"c":122.475,"h":122.64,"l":122.37,"n":428,"o":122.375,"t":"2026-09-29T14:45:00Z","v":14317,"vw":122.578444},{"c":122.38,"h":122.475,"l":122.2528,"n":456,"o":122.475,"t":"2026-09-29T15:00:00Z","v":15045,"vw":122.37215},{"c":122.49,"h":122.6,"l":122.405,"n":409,"o":122.405,"t":"2026-09-29T15:15:00Z","v":14815,"vw":122.511201},{"c":122.55,"h":122.57,"l":122.27,"n":618,"o":122.465,"t":"2026-09-29T15:30:00Z","v":27475,"vw":122.488352},{"c":122.255,"h":122.515,"l":122.215,"n":372,"o":122.515,"t":"2026-09-29T15:45:00Z","v":11689,"vw":122.35042},{"c":122.13,"h":122.255,"l":121.95,"n":461,"o":122.255,"t":"2026-09-29T16:00:00Z","v":19004,"vw":122.138151},{"c":121.95,"h":122.3,"l":121.78,"n":479,"o":122.145,"t":"2026-09-29T16:15:00Z","v":43772,"vw":122.06331},{"c":121.94,"h":122.05,"l":121.84,"n":292,"o":121.94,"t":"2026-09-29T16:30:00Z","v":9496,"vw":121.942795},{"c":121.675,"h":121.9599,"l":121.59,"n":743,"o":121.905,"t":"2026-09-29T16:45:00Z","v":39634,"vw":121.732301},{"c":121.65,"h":121.89,"l":121.57,"n":368,"o":121.675,"t":"2026-09-29T17:00:00Z","v":12391,"vw":121.738446},{"c":121.575,"h":121.805,"l":121.57,"n":373,"o":121.745,"t":"2026-09-29T17:15:00Z","v":11531,"vw":121.654006},{"c":121.97,"h":121.97,"l":121.63,"n":500,"o":121.64,"t":"2026-09-29T17:30:00Z","v":17763,"vw":121.866035},{"c":121.965,"h":122.1366,"l":121.74,"n":556,"o":121.96,"t":"2026-09-29T17:45:00Z","v":24362,"vw":121.912769},{"c":121.99,"h":122.24,"l":121.81,"n":369,"o":122,"t":"2026-09-29T18:00:00Z","v":11658,"vw":121.963174},{"c":122.575,"h":122.74,"l":122.07,"n":629,"o":122.07,"t":"2026-09-29T18:15:00Z","v":41254,"vw":122.352966},{"c":122.67,"h":122.89,"l":122.495,"n":727,"o":122.52,"t":"2026-09-29T18:30:00Z","v":35096,"vw":122.720063},{"c":122.65,"h":122.875,"l":122.29,"n":848,"o":122.67,"t":"2026-09-29T18:45:00Z","v":35214,"vw":122.576536},{"c":122.85,"h":122.85,"l":122.39,"n":886,"o":122.715,"t":"2026-09-29T19:00:00Z","v":43680,"vw":122.572349},{"c":123.265,"h":123.32,"l":122.78,"n":667,"o":122.79,"t":"2026-09-29T19:15:00Z","v":23114,"vw":123.115033},{"c":123.53,"h":123.67,"l":123.21,"n":1219,"o":123.31,"t":"2026-09-29T19:30:00Z","v":52484,"vw":123.524732},{"c":123.55,"h":123.78,"l":123.41,"n":2814,"o":123.54,"t":"2026-09-29T19:45:00Z","v":122278,"vw":123.605643},{"c":123.56,"h":123.61,"l":123.56,"n":50,"o":123.61,"t":"2026-09-29T20:00:00Z","v":99763,"vw":123.560055},{"c":123.24,"h":123.47,"l":122.395,"n":338,"o":123.47,"t":"2026-09-30T13:30:00Z","v":18940,"vw":123.117713},{"c":122.235,"h":123.19,"l":122.235,"n":267,"o":123.18,"t":"2026-09-30T13:45:00Z","v":9111,"vw":122.915309},{"c":121.8025,"h":122.19,"l":121.755,"n":412,"o":122.19,"t":"2026-09-30T14:00:00Z","v":13400,"vw":121.906367},{"c":121.69,"h":121.98,"l":121.66,"n":418,"o":121.8,"t":"2026-09-30T14:15:00Z","v":17695,"vw":121.788081},{"c":121.85,"h":121.96,"l":121.58,"n":386,"o":121.78,"t":"2026-09-30T14:30:00Z","v":15534,"vw":121.77304},{"c":122.04,"h":122.29,"l":121.825,"n":358,"o":121.825,"t":"2026-09-30T14:45:00Z","v":14797,"vw":122.097172},{"c":122.285,"h":122.375,"l":122.06,"n":459,"o":122.11,"t":"2026-09-30T15:00:00Z","v":16374,"vw":122.216777},{"c":122.4,"h":122.41,"l":121.81,"n":442,"o":122.36,"t":"2026-09-30T15:15:00Z","v":16397,"vw":122.074014},{"c":122.06,"h":122.44,"l":121.94,"n":370,"o":122.4,"t":"2026-09-30T15:30:00Z","v":14485,"vw":122.262548},{"c":121.9,"h":122.075,"l":121.785,"n":342,"o":122.075,"t":"2026-09-30T15:45:00Z","v":12812,"vw":121.880376},{"c":121.88,"h":121.99,"l":121.795,"n":366,"o":121.89,"t":"2026-09-30T16:00:00Z","v":15918,"vw":121.907787},{"c":121.71,"h":121.83,"l":121.67,"n":240,"o":121.83,"t":"2026-09-30T16:15:00Z","v":6745,"vw":121.758777},{"c":122.2,"h":122.31,"l":121.725,"n":376,"o":121.725,"t":"2026-09-30T16:30:00Z","v":15653,"vw":121.963553},{"c":122.23,"h":122.235,"l":122.06,"n":277,"o":122.2,"t":"2026-09-30T16:45:00Z","v":6460,"vw":122.136182},{"c":122.14,"h":122.24,"l":122,"n":396,"o":122.235,"t":"2026-09-30T17:00:00Z","v":11030,"vw":122.155456},{"c":122.04,"h":122.1785,"l":121.98,"n":382,"o":122.14,"t":"2026-09-30T17:15:00Z","v":10664,"vw":122.063007},{"c":122.06,"h":122.21,"l":121.97,"n":416,"o":122.09,"t":"2026-09-30T17:30:00Z","v":15283,"vw":122.117351},{"c":121.9099,"h":122.06,"l":121.82,"n":304,"o":122.06,"t":"2026-09-30T17:45:00Z","v":10730,"vw":121.929007},{"c":121.9,"h":121.93,"l":121.63,"n":446,"o":121.91,"t":"2026-09-30T18:00:00Z","v":13987,"vw":121.785483},{"c":121.8,"h":121.92,"l":121.705,"n":503,"o":121.905,"t":"2026-09-30T18:15:00Z","v":21398,"vw":121.812003},{"c":121.92,"h":121.94,"l":121.7,"n":350,"o":121.78,"t":"2026-09-30T18:30:00Z","v":10421,"vw":121.820018},{"c":122.1162,"h":122.1502,"l":121.93,"n":486,"o":121.98,"t":"2026-09-30T18:45:00Z","v":15833,"vw":122.034581},{"c":121.645,"h":122.13,"l":121.54,"n":574,"o":122.13,"t":"2026-09-30T19:00:00Z","v":25133,"vw":121.755015},{"c":121.505,"h":121.835,"l":121.48,"n":709,"o":121.655,"t":"2026-09-30T19:15:00Z","v":23667,"vw":121.650379},{"c":121.65,"h":121.71,"l":121.43,"n":1038,"o":121.515,"t":"2026-09-30T19:30:00Z","v":37215,"vw":121.562808},{"c":121.49,"h":121.845,"l":121.36,"n":3332,"o":121.66,"t":"2026-09-30T19:45:00Z","v":163794,"vw":121.618448},{"c":121.49,"h":121.57,"l":121.49,"n":41,"o":121.57,"t":"2026-09-30T20:00:00Z","v":332176,"vw":121.490026},{"c":122.2,"h":122.93,"l":121.13,"n":575,"o":121.13,"t":"2026-10-01T13:30:00Z","v":25118,"vw":122.159371},{"c":121.92,"h":122.43,"l":121.83,"n":329,"o":122.245,"t":"2026-10-01T13:45:00Z","v":9397,"vw":122.081837},{"c":121.04,"h":121.57,"l":121,"n":619,"o":121.57,"t":"2026-10-01T14:00:00Z","v":20424,"vw":121.215697},{"c":121.215,"h":121.55,"l":121.065,"n":470,"o":121.065,"t":"2026-10-01T14:15:00Z","v":22952,"vw":121.381788},{"c":120.98,"h":121.23,"l":120.74,"n":432,"o":121.215,"t":"2026-10-01T14:30:00Z","v":19220,"vw":120.98062},{"c":121.18,"h":121.18,"l":120.805,"n":437,"o":121.1,"t":"2026-10-01T14:45:00Z","v":16904,"vw":120.97306},{"c":121.36,"h":121.44,"l":120.995,"n":453,"o":121.195,"t":"2026-10-01T15:00:00Z","v":17189,"vw":121.199955},{"c":121.39,"h":121.39,"l":120.98,"n":454,"o":121.29,"t":"2026-10-01T15:15:00Z","v":15645,"vw":121.198214},{"c":121.49,"h":121.49,"l":121.13,"n":447,"o":121.22,"t":"2026-10-01T15:30:00Z","v":12864,"vw":121.286057},{"c":121.6075,"h":122.1,"l":121.53,"n":509,"o":121.55,"t":"2026-10-01T15:45:00Z","v":29988,"vw":121.874641},{"c":121.525,"h":121.67,"l":121.385,"n":321,"o":121.62,"t":"2026-10-01T16:00:00Z","v":9979,"vw":121.527331},{"c":121.2301,"h":121.77,"l":121.2301,"n":429,"o":121.58,"t":"2026-10-01T16:15:00Z","v":18606,"vw":121.520462},{"c":121.515,"h":121.525,"l":121.23,"n":351,"o":121.3,"t":"2026-10-01T16:30:00Z","v":11375,"vw":121.359397},{"c":121.28,"h":121.5,"l":121.1409,"n":438,"o":121.5,"t":"2026-10-01T16:45:00Z","v":13924,"vw":121.308562},{"c":121.255,"h":121.32,"l":121.23,"n":323,"o":121.305,"t":"2026-10-01T17:00:00Z","v":9317,"vw":121.283861},{"c":121.12,"h":121.38,"l":121.11,"n":367,"o":121.235,"t":"2026-10-01T17:15:00Z","v":11244,"vw":121.270531},{"c":121.13,"h":121.455,"l":121.1,"n":478,"o":121.15,"t":"2026-10-01T17:30:00Z","v":14171,"vw":121.287199},{"c":120.355,"h":121.02,"l":120.3,"n":440,"o":121.02,"t":"2026-10-01T17:45:00Z","v":16346,"vw":120.652342},{"c":120.25,"h":120.46,"l":120.13,"n":563,"o":120.4381,"t":"2026-10-01T18:00:00Z","v":13207,"vw":120.282673},{"c":120.125,"h":120.345,"l":119.91,"n":545,"o":120.27,"t":"2026-10-01T18:15:00Z","v":16319,"vw":120.194592},{"c":119.97,"h":120.6,"l":119.97,"n":661,"o":120.21,"t":"2026-10-01T18:30:00Z","v":19187,"vw":120.280883},{"c":120.12,"h":120.12,"l":119.84,"n":739,"o":119.99,"t":"2026-10-01T18:45:00Z","v":16917,"vw":120.000905},{"c":119.9,"h":120.21,"l":119.8577,"n":801,"o":120.12,"t":"2026-10-01T19:00:00Z","v":21516,"vw":120.034388},{"c":120.06,"h":120.375,"l":119.93,"n":770,"o":119.93,"t":"2026-10-01T19:15:00Z","v":27714,"vw":120.127853},{"c":119.63,"h":120.005,"l":119.57,"n":923,"o":120,"t":"2026-10-01T19:30:00Z","v":24207,"vw":119.80161},{"c":119.05,"h":119.86,"l":119.01,"n":3323,"o":119.66,"t":"2026-10-01T19:45:00Z","v":168714,"vw":119.255387},{"c":119.06,"h":119.06,"l":119.06,"n":41,"o":119.06,"t":"2026-10-01T20:00:00Z","v":214598,"vw":119.06},{"c":119.56,"h":119.6,"l":118.39,"n":610,"o":119.22,"t":"2026-10-02T13:30:00Z","v":30333,"vw":118.950253},{"c":119.5,"h":119.8,"l":119.11,"n":726,"o":119.54,"t":"2026-10-02T13:45:00Z","v":24772,"vw":119.445436},{"c":119.22,"h":119.54,"l":119,"n":781,"o":119.54,"t":"2026-10-02T14:00:00Z","v":27911,"vw":119.27163},{"c":119.94,"h":119.98,"l":119.23,"n":617,"o":119.25,"t":"2026-10-02T14:15:00Z","v":22203,"vw":119.672647},{"c":120.35,"h":120.37,"l":119.89,"n":548,"o":119.93,"t":"2026-10-02T14:30:00Z","v":28327,"vw":120.165013},{"c":120.85,"h":120.89,"l":120.17,"n":522,"o":120.29,"t":"2026-10-02T14:45:00Z","v":17172,"vw":120.583088},{"c":120.57,"h":120.775,"l":120.24,"n":820,"o":120.775,"t":"2026-10-02T15:00:00Z","v":26052,"vw":120.559609},{"c":120.47,"h":120.68,"l":120.26,"n":657,"o":120.68,"t":"2026-10-02T15:15:00Z","v":22211,"vw":120.48612},{"c":120.76,"h":120.78,"l":120.43,"n":693,"o":120.54,"t":"2026-10-02T15:30:00Z","v":22306,"vw":120.590199},{"c":120.31,"h":120.772,"l":120.31,"n":802,"o":120.76,"t":"2026-10-02T15:45:00Z","v":23230,"vw":120.591421},{"c":120.1,"h":120.4,"l":119.87,"n":565,"o":120.36,"t":"2026-10-02T16:00:00Z","v":18652,"vw":120.056492},{"c":120,"h":120.305,"l":119.925,"n":515,"o":119.99,"t":"2026-10-02T16:15:00Z","v":15499,"vw":120.057141},{"c":120.32,"h":120.335,"l":119.81,"n":603,"o":119.99,"t":"2026-10-02T16:30:00Z","v":19082,"vw":120.088405},{"c":120.52,"h":120.53,"l":120.3,"n":448,"o":120.33,"t":"2026-10-02T16:45:00Z","v":11081,"vw":120.412749},{"c":120.17,"h":120.61,"l":120.17,"n":732,"o":120.48,"t":"2026-10-02T17:00:00Z","v":31056,"vw":120.509136},{"c":119.95,"h":120.24,"l":119.95,"n":619,"o":120.2,"t":"2026-10-02T17:15:00Z","v":21130,"vw":120.10418},{"c":119.94,"h":120.305,"l":119.63,"n":1066,"o":119.9525,"t":"2026-10-02T17:30:00Z","v":46010,"vw":119.951478},{"c":120.045,"h":120.16,"l":119.65,"n":821,"o":119.96,"t":"2026-10-02T17:45:00Z","v":32640,"vw":119.844528},{"c":119.99,"h":120.12,"l":119.575,"n":785,"o":120.04,"t":"2026-10-02T18:00:00Z","v":25800,"vw":119.860394},{"c":119.95,"h":120.155,"l":119.84,"n":823,"o":119.9775,"t":"2026-10-02T18:15:00Z","v":24861,"vw":119.979929},{"c":119.82,"h":119.96,"l":119.73,"n":757,"o":119.94,"t":"2026-10-02T18:30:00Z","v":21971,"vw":119.821574},{"c":119.17,"h":119.78,"l":119.14,"n":1106,"o":119.78,"t":"2026-10-02T18:45:00Z","v":39933,"vw":119.439779},{"c":119,"h":119.29,"l":118.72,"n":1397,"o":119.15,"t":"2026-10-02T19:00:00Z","v":61935,"vw":119.031667},{"c":119.4,"h":119.61,"l":118.95,"n":1146,"o":119.02,"t":"2026-10-02T19:15:00Z","v":38661,"vw":119.325609},{"c":119.99,"h":119.99,"l":119.36,"n":1210,"o":119.36,"t":"2026-10-02T19:30:00Z","v":50480,"vw":119.600043},{"c":119.8,"h":120.16,"l":119.675,"n":3285,"o":119.94,"t":"2026-10-02T19:45:00Z","v":144272,"vw":119.933757},{"c":113.08,"h":119.8,"l":113.08,"n":42,"o":119.8,"t":"2026-10-02T20:00:00Z","v":229432,"vw":119.791723},{"c":119.16,"h":119.7425,"l":118.97,"n":183,"o":119.71,"t":"2026-10-05T13:30:00Z","v":10509,"vw":119.341194},{"c":119.3,"h":119.525,"l":119.0654,"n":248,"o":119.425,"t":"2026-10-05T13:45:00Z","v":9956,"vw":119.246521},{"c":120.14,"h":120.455,"l":119.42,"n":526,"o":119.42,"t":"2026-10-05T14:00:00Z","v":32480,"vw":119.656383},{"c":120.86,"h":121.01,"l":120.14,"n":334,"o":120.14,"t":"2026-10-05T14:15:00Z","v":11704,"vw":120.647121},{"c":120.97,"h":121.06,"l":120.78,"n":279,"o":120.945,"t":"2026-10-05T14:30:00Z","v":8814,"vw":120.899803},{"c":121.185,"h":121.21,"l":120.875,"n":388,"o":120.875,"t":"2026-10-05T14:45:00Z","v":12660,"vw":121.081968},{"c":121.43,"h":121.445,"l":121.17,"n":636,"o":121.33,"t":"2026-10-05T15:00:00Z","v":23995,"vw":121.285127},{"c":121.14,"h":121.69,"l":121.07,"n":669,"o":121.36,"t":"2026-10-05T15:15:00Z","v":23292,"vw":121.423567},{"c":121.485,"h":121.57,"l":121.115,"n":443,"o":121.13,"t":"2026-10-05T15:30:00Z","v":10068,"vw":121.394396},{"c":121.54,"h":121.58,"l":121.35,"n":639,"o":121.39,"t":"2026-10-05T15:45:00Z","v":20382,"vw":121.485091},{"c":121.525,"h":121.5675,"l":121.39,"n":300,"o":121.525,"t":"2026-10-05T16:00:00Z","v":8776,"vw":121.509532},{"c":121.68,"h":121.695,"l":121.19,"n":589,"o":121.53,"t":"2026-10-05T16:15:00Z","v":18609,"vw":121.382836},{"c":121.86,"h":121.86,"l":121.56,"n":383,"o":121.635,"t":"2026-10-05T16:30:00Z","v":11140,"vw":121.675214},{"c":121.85,"h":121.9,"l":121.72,"n":353,"o":121.86,"t":"2026-10-05T16:45:00Z","v":11617,"vw":121.840734},{"c":121.865,"h":121.92,"l":121.71,"n":460,"o":121.83,"t":"2026-10-05T17:00:00Z","v":15520,"vw":121.809125},{"c":121.76,"h":122.14,"l":121.76,"n":562,"o":121.8999,"t":"2026-10-05T17:15:00Z","v":19694,"vw":121.952418},{"c":121.75,"h":121.83,"l":121.67,"n":367,"o":121.76,"t":"2026-10-05T17:30:00Z","v":10483,"vw":121.756093},{"c":121.61,"h":121.78,"l":121.61,"n":496,"o":121.69,"t":"2026-10-05T17:45:00Z","v":12238,"vw":121.704186},{"c":121.725,"h":121.725,"l":121.58,"n":650,"o":121.64,"t":"2026-10-05T18:00:00Z","v":14960,"vw":121.65524},{"c":121.845,"h":121.88,"l":121.6,"n":691,"o":121.725,"t":"2026-10-05T18:15:00Z","v":22163,"vw":121.739634},{"c":121.865,"h":121.91,"l":121.69,"n":764,"o":121.83,"t":"2026-10-05T18:30:00Z","v":21855,"vw":121.797454},{"c":122.015,"h":122.15,"l":121.91,"n":1039,"o":121.99,"t":"2026-10-05T18:45:00Z","v":36877,"vw":122.056946},{"c":122.34,"h":122.525,"l":121.97,"n":1001,"o":122.02,"t":"2026-10-05T19:00:00Z","v":41103,"vw":122.20317},{"c":122.44,"h":122.66,"l":122.33,"n":1127,"o":122.41,"t":"2026-10-05T19:15:00Z","v":38867,"vw":122.516667},{"c":122.23,"h":122.465,"l":122.16,"n":1280,"o":122.44,"t":"2026-10-05T19:30:00Z","v":39929,"vw":122.279106},{"c":121.009,"h":122.25,"l":120.93,"n":3300,"o":122.23,"t":"2026-10-05T19:45:00Z","v":154612,"vw":121.388156},{"c":120.97,"h":120.97,"l":120.97,"n":79,"o":120.97,"t":"2026-10-05T20:00:00Z","v":322355,"vw":120.97},{"c":121.84,"h":122.51,"l":120.98,"n":292,"o":121.93,"t":"2026-10-06T13:30:00Z","v":22203,"vw":121.889464},{"c":122.465,"h":122.51,"l":121.7562,"n":338,"o":121.84,"t":"2026-10-06T13:45:00Z","v":13760,"vw":122.216212},{"c":122.89,"h":122.9,"l":122.385,"n":701,"o":122.48,"t":"2026-10-06T14:00:00Z","v":24527,"vw":122.626196},{"c":122.63,"h":122.88,"l":122.18,"n":885,"o":122.87,"t":"2026-10-06T14:15:00Z","v":45378,"vw":122.484357},{"c":122.94,"h":123.18,"l":122.62,"n":610,"o":122.62,"t":"2026-10-06T14:30:00Z","v":18378,"vw":122.976219},{"c":123.84,"h":123.84,"l":123.06,"n":684,"o":123.06,"t":"2026-10-06T14:45:00Z","v":18111,"vw":123.537716},{"c":124.305,"h":124.33,"l":123.7401,"n":909,"o":123.8,"t":"2026-10-06T15:00:00Z","v":30143,"vw":124.161037},{"c":124.5399,"h":124.61,"l":124.295,"n":809,"o":124.295,"t":"2026-10-06T15:15:00Z","v":30909,"vw":124.451801},{"c":124.56,"h":124.76,"l":124.37,"n":955,"o":124.52,"t":"2026-10-06T15:30:00Z","v":35858,"vw":124.577393},{"c":124.68,"h":124.805,"l":124.475,"n":748,"o":124.49,"t":"2026-10-06T15:45:00Z","v":20054,"vw":124.657099},{"c":124.775,"h":124.78,"l":124.49,"n":635,"o":124.65,"t":"2026-10-06T16:00:00Z","v":15454,"vw":124.571829},{"c":124.81,"h":124.9054,"l":124.59,"n":714,"o":124.795,"t":"2026-10-06T16:15:00Z","v":23566,"vw":124.766301},{"c":124.82,"h":124.875,"l":124.6,"n":582,"o":124.875,"t":"2026-10-06T16:30:00Z","v":17637,"vw":124.768816},{"c":124.62,"h":124.78,"l":124.62,"n":464,"o":124.77,"t":"2026-10-06T16:45:00Z","v":14170,"vw":124.715694},{"c":124.32,"h":124.88,"l":124.29,"n":742,"o":124.63,"t":"2026-10-06T17:00:00Z","v":25928,"vw":124.697244},{"c":124.345,"h":124.455,"l":124.1,"n":641,"o":124.35,"t":"2026-10-06T17:15:00Z","v":21518,"vw":124.290129},{"c":124.55,"h":124.72,"l":124.31,"n":710,"o":124.35,"t":"2026-10-06T17:30:00Z","v":24085,"vw":124.516091},{"c":124.48,"h":124.55,"l":124.42,"n":643,"o":124.55,"t":"2026-10-06T17:45:00Z","v":21802,"vw":124.473987},{"c":124.65,"h":124.685,"l":124.555,"n":573,"o":124.615,"t":"2026-10-06T18:00:00Z","v":17278,"vw":124.621742},{"c":124.74,"h":124.75,"l":124.58,"n":707,"o":124.7,"t":"2026-10-06T18:15:00Z","v":26611,"vw":124.651096},{"c":124.64,"h":124.74,"l":124.4,"n":979,"o":124.74,"t":"2026-10-06T18:30:00Z","v":44565,"vw":124.578224},{"c":124.25,"h":124.835,"l":124.12,"n":1117,"o":124.64,"t":"2026-10-06T18:45:00Z","v":67524,"vw":124.421568},{"c":124.53,"h":124.735,"l":124.235,"n":1356,"o":124.235,"t":"2026-10-06T19:00:00Z","v":67608,"vw":124.455443},{"c":124.4,"h":124.675,"l":124.265,"n":1038,"o":124.59,"t":"2026-10-06T19:15:00Z","v":37430,"vw":124.490164},{"c":124.195,"h":124.355,"l":124.08,"n":1558,"o":124.355,"t":"2026-10-06T19:30:00Z","v":70504,"vw":124.221521},{"c":124.7,"h":124.79,"l":123.99,"n":4420,"o":124.23,"t":"2026-10-06T19:45:00Z","v":288806,"vw":124.500079},{"c":124.69,"h":124.69,"l":124.61,"n":61,"o":124.61,"t":"2026-10-06T20:00:00Z","v":216421,"vw":124.689959},{"c":124.795,"h":125.55,"l":124.745,"n":451,"o":124.86,"t":"2026-10-07T13:30:00Z","v":42724,"vw":125.109441},{"c":124.67,"h":124.78,"l":124.38,"n":427,"o":124.69,"t":"2026-10-07T13:45:00Z","v":15833,"vw":124.637766},{"c":124.41,"h":124.68,"l":124.07,"n":537,"o":124.67,"t":"2026-10-07T14:00:00Z","v":20524,"vw":124.248807},{"c":124.155,"h":124.69,"l":124.155,"n":376,"o":124.45,"t":"2026-10-07T14:15:00Z","v":18743,"vw":124.517791},{"c":123.755,"h":124.5,"l":123.75,"n":429,"o":124.155,"t":"2026-10-07T14:30:00Z","v":17246,"vw":124.017913},{"c":123.54,"h":123.805,"l":123.37,"n":528,"o":123.625,"t":"2026-10-07T14:45:00Z","v":18424,"vw":123.570974},{"c":123.22,"h":123.675,"l":123.22,"n":645,"o":123.41,"t":"2026-10-07T15:00:00Z","v":20337,"vw":123.477789},{"c":122.94,"h":123.32,"l":122.855,"n":478,"o":123.26,"t":"2026-10-07T15:15:00Z","v":13151,"vw":123.074982},{"c":123.185,"h":123.225,"l":122.7688,"n":806,"o":123.01,"t":"2026-10-07T15:30:00Z","v":29431,"vw":122.990708},{"c":122.68,"h":123.26,"l":122.42,"n":738,"o":123.25,"t":"2026-10-07T15:45:00Z","v":33240,"vw":122.657769},{"c":123.02,"h":123.075,"l":122.79,"n":686,"o":122.79,"t":"2026-10-07T16:00:00Z","v":20164,"vw":122.943232},{"c":123.32,"h":123.32,"l":123.055,"n":441,"o":123.055,"t":"2026-10-07T16:15:00Z","v":11134,"vw":123.229096},{"c":122.785,"h":123.32,"l":122.76,"n":338,"o":123.32,"t":"2026-10-07T16:30:00Z","v":10223,"vw":123.053868},{"c":122.625,"h":122.785,"l":122.35,"n":636,"o":122.785,"t":"2026-10-07T16:45:00Z","v":34716,"vw":122.512124},{"c":122.48,"h":122.74,"l":122.385,"n":400,"o":122.695,"t":"2026-10-07T17:00:00Z","v":15341,"vw":122.564972},{"c":122.625,"h":122.69,"l":122.505,"n":532,"o":122.59,"t":"2026-10-07T17:15:00Z","v":10395,"vw":122.616285},{"c":122.935,"h":122.97,"l":122.585,"n":630,"o":122.6,"t":"2026-10-07T17:30:00Z","v":14822,"vw":122.755815},{"c":122.73,"h":123,"l":122.66,"n":489,"o":122.94,"t":"2026-10-07T17:45:00Z","v":14733,"vw":122.795937},{"c":122.84,"h":122.92,"l":122.57,"n":644,"o":122.75,"t":"2026-10-07T18:00:00Z","v":18779,"vw":122.694713},{"c":122.7,"h":122.97,"l":122.675,"n":487,"o":122.7646,"t":"2026-10-07T18:15:00Z","v":12898,"vw":122.836407},{"c":122.505,"h":122.8,"l":122.505,"n":710,"o":122.77,"t":"2026-10-07T18:30:00Z","v":20648,"vw":122.670637},{"c":122.39,"h":122.605,"l":122.325,"n":824,"o":122.505,"t":"2026-10-07T18:45:00Z","v":20633,"vw":122.414204},{"c":122.15,"h":122.5,"l":122.02,"n":1007,"o":122.39,"t":"2026-10-07T19:00:00Z","v":32267,"vw":122.276612},{"c":122.59,"h":122.68,"l":121.99,"n":1217,"o":122.1,"t":"2026-10-07T19:15:00Z","v":38689,"vw":122.345258},{"c":122.37,"h":122.585,"l":122.16,"n":1381,"o":122.54,"t":"2026-10-07T19:30:00Z","v":40122,"vw":122.345844},{"c":122.48,"h":122.55,"l":122.13,"n":3592,"o":122.4,"t":"2026-10-07T19:45:00Z","v":145274,"vw":122.453862},{"c":122.48,"h":122.48,"l":122.48,"n":32,"o":122.48,"t":"2026-10-07T20:00:00Z","v":166654,"vw":122.48},{"c":122.4,"h":122.4,"l":122.4,"n":2,"o":122.4,"t":"2026-10-07T23:00:00Z","v":225,"vw":122.4},{"c":122.67,"h":122.905,"l":122.195,"n":124,"o":122.35,"t":"2026-10-08T13:30:00Z","v":7820,"vw":122.448096},{"c":123.22,"h":123.455,"l":122.58,"n":297,"o":122.73,"t":"2026-10-08T13:45:00Z","v":9192,"vw":123.100798},{"c":122.585,"h":123.23,"l":122.25,"n":298,"o":123.23,"t":"2026-10-08T14:00:00Z","v":14955,"vw":122.457347},{"c":122.45,"h":122.79,"l":122.2796,"n":459,"o":122.58,"t":"2026-10-08T14:15:00Z","v":17802,"vw":122.54557},{"c":122.395,"h":122.6888,"l":122.34,"n":252,"o":122.57,"t":"2026-10-08T14:30:00Z","v":9064,"vw":122.571585},{"c":122.22,"h":122.39,"l":122.075,"n":314,"o":122.39,"t":"2026-10-08T14:45:00Z","v":7340,"vw":122.251123},{"c":122.3625,"h":122.84,"l":122.325,"n":535,"o":122.325,"t":"2026-10-08T15:00:00Z","v":28521,"vw":122.486098},{"c":122.38,"h":122.46,"l":122.06,"n":358,"o":122.33,"t":"2026-10-08T15:15:00Z","v":11368,"vw":122.285655},{"c":122.565,"h":122.62,"l":122.25,"n":264,"o":122.425,"t":"2026-10-08T15:30:00Z","v":6472,"vw":122.514929},{"c":122.6,"h":122.645,"l":122.425,"n":366,"o":122.53,"t":"2026-10-08T15:45:00Z","v":11534,"vw":122.533306},{"c":122.41,"h":122.67,"l":122.41,"n":283,"o":122.67,"t":"2026-10-08T16:00:00Z","v":9191,"vw":122.570405},{"c":122.21,"h":122.7,"l":122.21,"n":284,"o":122.41,"t":"2026-10-08T16:15:00Z","v":8978,"vw":122.451691},{"c":122.07,"h":122.31,"l":121.94,"n":310,"o":122.25,"t":"2026-10-08T16:30:00Z","v":9215,"vw":122.138707},{"c":122.815,"h":122.85,"l":122.13,"n":454,"o":122.16,"t":"2026-10-08T16:45:00Z","v":13326,"vw":122.354842},{"c":122.89,"h":123.005,"l":122.73,"n":358,"o":122.815,"t":"2026-10-08T17:00:00Z","v":9494,"vw":122.89256},{"c":122.835,"h":122.95,"l":122.68,"n":459,"o":122.89,"t":"2026-10-08T17:15:00Z","v":14667,"vw":122.833252},{"c":122.68,"h":122.945,"l":122.635,"n":346,"o":122.89,"t":"2026-10-08T17:30:00Z","v":9305,"vw":122.764353},{"c":123.055,"h":123.31,"l":122.69,"n":792,"o":122.695,"t":"2026-10-08T17:45:00Z","v":29014,"vw":123.054503},{"c":123.02,"h":123.14,"l":122.76,"n":505,"o":123.055,"t":"2026-10-08T18:00:00Z","v":15753,"vw":122.932647},{"c":123.06,"h":123.17,"l":122.86,"n":527,"o":123.025,"t":"2026-10-08T18:15:00Z","v":17199,"vw":123.030681},{"c":123.365,"h":123.365,"l":122.94,"n":518,"o":123.06,"t":"2026-10-08T18:30:00Z","v":15197,"vw":123.122163},{"c":123.385,"h":123.53,"l":123.32,"n":630,"o":123.365,"t":"2026-10-08T18:45:00Z","v":22651,"vw":123.432624},{"c":123.56,"h":123.585,"l":123.32,"n":762,"o":123.37,"t":"2026-10-08T19:00:00Z","v":29572,"vw":123.44974},{"c":123.345,"h":123.575,"l":123.32,"n":786,"o":123.56,"t":"2026-10-08T19:15:00Z","v":26063,"vw":123.473435},{"c":123.05,"h":123.42,"l":123.02,"n":1134,"o":123.41,"t":"2026-10-08T19:30:00Z","v":41157,"vw":123.211013},{"c":122.54,"h":123.14,"l":122.49,"n":3566,"o":123.065,"t":"2026-10-08T19:45:00Z","v":152590,"vw":122.693826},{"c":122.54,"h":122.54,"l":122.54,"n":60,"o":122.54,"t":"2026-10-08T20:00:00Z","v":317680,"vw":122.54},{"c":122.53,"h":123.24,"l":122.015,"n":245,"o":122.21,"t":"2026-10-09T13:30:00Z","v":17832,"vw":122.728969},{"c":122.66,"h":122.785,"l":122.38,"n":235,"o":122.52,"t":"2026-10-09T13:45:00Z","v":10485,"vw":122.644405},{"c":121.815,"h":122.68,"l":121.81,"n":286,"o":122.68,"t":"2026-10-09T14:00:00Z","v":19887,"vw":122.426072},{"c":121.86,"h":121.875,"l":121.43,"n":389,"o":121.83,"t":"2026-10-09T14:15:00Z","v":17690,"vw":121.711722},{"c":121.68,"h":121.96,"l":121.55,"n":341,"o":121.7,"t":"2026-10-09T14:30:00Z","v":10413,"vw":121.770572},{"c":121.48,"h":121.68,"l":121.44,"n":227,"o":121.68,"t":"2026-10-09T14:45:00Z","v":6139,"vw":121.540356},{"c":121.865,"h":121.89,"l":121.48,"n":379,"o":121.49,"t":"2026-10-09T15:00:00Z","v":12942,"vw":121.661092},{"c":122.41,"h":122.41,"l":121.865,"n":342,"o":121.865,"t":"2026-10-09T15:15:00Z","v":12761,"vw":122.037504},{"c":122.295,"h":122.485,"l":122.06,"n":285,"o":122.485,"t":"2026-10-09T15:30:00Z","v":9465,"vw":122.253879},{"c":122.545,"h":122.545,"l":122.17,"n":382,"o":122.17,"t":"2026-10-09T15:45:00Z","v":15600,"vw":122.347287},{"c":122.655,"h":122.69,"l":122.475,"n":257,"o":122.65,"t":"2026-10-09T16:00:00Z","v":7679,"vw":122.589786},{"c":122.745,"h":122.745,"l":122.53,"n":325,"o":122.55,"t":"2026-10-09T16:15:00Z","v":8196,"vw":122.635399},{"c":122.945,"h":122.97,"l":122.68,"n":265,"o":122.8,"t":"2026-10-09T16:30:00Z","v":5751,"vw":122.805643},{"c":122.99,"h":123.03,"l":122.78,"n":356,"o":122.96,"t":"2026-10-09T16:45:00Z","v":13148,"vw":122.93854},{"c":123.1,"h":123.19,"l":122.92,"n":400,"o":123.05,"t":"2026-10-09T17:00:00Z","v":12312,"vw":123.060748},{"c":122.74,"h":123.16,"l":122.74,"n":349,"o":123.1,"t":"2026-10-09T17:15:00Z","v":14939,"vw":122.956295},{"c":123.245,"h":123.25,"l":122.67,"n":352,"o":122.735,"t":"2026-10-09T17:30:00Z","v":10189,"vw":122.973693},{"c":123.43,"h":123.43,"l":123.17,"n":332,"o":123.17,"t":"2026-10-09T17:45:00Z","v":12973,"vw":123.280341},{"c":123.55,"h":123.76,"l":123.39,"n":395,"o":123.39,"t":"2026-10-09T18:00:00Z","v":15885,"vw":123.605522},{"c":123.74,"h":123.93,"l":123.4725,"n":571,"o":123.51,"t":"2026-10-09T18:15:00Z","v":24239,"vw":123.735835},{"c":123.91,"h":123.92,"l":123.58,"n":339,"o":123.7,"t":"2026-10-09T18:30:00Z","v":16931,"vw":123.829153},{"c":124.17,"h":124.23,"l":123.72,"n":374,"o":123.96,"t":"2026-10-09T18:45:00Z","v":12417,"vw":124.003155},{"c":123.98,"h":124.1843,"l":123.98,"n":615,"o":124.17,"t":"2026-10-09T19:00:00Z","v":19332,"vw":124.116548},{"c":123.61,"h":124.015,"l":123.61,"n":554,"o":123.97,"t":"2026-10-09T19:15:00Z","v":17086,"vw":123.792741},{"c":123.89,"h":123.94,"l":123.47,"n":844,"o":123.565,"t":"2026-10-09T19:30:00Z","v":33431,"vw":123.691446},{"c":123.238,"h":123.935,"l":123.17,"n":2431,"o":123.89,"t":"2026-10-09T19:45:00Z","v":125208,"vw":123.494569},{"c":123.33,"h":123.33,"l":123.33,"n":49,"o":123.33,"t":"2026-10-09T20:00:00Z","v":106761,"vw":123.33},{"c":123.87,"h":123.87,"l":123.87,"n":1,"o":123.87,"t":"2026-10-12T08:45:00Z","v":124,"vw":123.87},{"c":124.08,"h":124.1125,"l":123.68,"n":59,"o":123.68,"t":"2026-10-12T13:30:00Z","v":5613,"vw":123.743148},{"c":124.5,"h":124.76,"l":124.015,"n":206,"o":124.08,"t":"2026-10-12T13:45:00Z","v":17145,"vw":124.247944},{"c":125.185,"h":125.24,"l":124.44,"n":273,"o":124.44,"t":"2026-10-12T14:00:00Z","v":7576,"vw":124.721258},{"c":125.2,"h":125.48,"l":124.845,"n":284,"o":125.18,"t":"2026-10-12T14:15:00Z","v":8466,"vw":125.186235},{"c":125.415,"h":125.5,"l":125.16,"n":304,"o":125.5,"t":"2026-10-12T14:30:00Z","v":22582,"vw":125.312463},{"c":125.65,"h":125.685,"l":125.29,"n":351,"o":125.42,"t":"2026-10-12T14:45:00Z","v":10607,"vw":125.492675},{"c":125.65,"h":125.65,"l":124.99,"n":563,"o":125.52,"t":"2026-10-12T15:00:00Z","v":32137,"vw":125.223539},{"c":125.63,"h":125.75,"l":125.41,"n":428,"o":125.59,"t":"2026-10-12T15:15:00Z","v":15359,"vw":125.562908},{"c":126.27,"h":126.28,"l":125.63,"n":440,"o":125.63,"t":"2026-10-12T15:30:00Z","v":16938,"vw":125.931225},{"c":126,"h":126.25,"l":125.92,"n":586,"o":126.19,"t":"2026-10-12T15:45:00Z","v":20804,"vw":126.088756},{"c":126.25,"h":126.36,"l":126.01,"n":428,"o":126.01,"t":"2026-10-12T16:00:00Z","v":20762,"vw":126.227386},{"c":125.885,"h":126.275,"l":125.885,"n":296,"o":126.275,"t":"2026-10-12T16:15:00Z","v":12824,"vw":126.124495},{"c":125.285,"h":125.885,"l":125.09,"n":673,"o":125.885,"t":"2026-10-12T16:30:00Z","v":66293,"vw":125.458338},{"c":125.305,"h":125.34,"l":125.11,"n":316,"o":125.205,"t":"2026-10-12T16:45:00Z","v":10656,"vw":125.232891},{"c":125.115,"h":125.47,"l":125.07,"n":251,"o":125.38,"t":"2026-10-12T17:00:00Z","v":9122,"vw":125.285886},{"c":125.1,"h":125.18,"l":124.89,"n":592,"o":125.09,"t":"2026-10-12T17:15:00Z","v":42735,"vw":125.032265},{"c":125.015,"h":125.11,"l":124.82,"n":474,"o":125.11,"t":"2026-10-12T17:30:00Z","v":14290,"vw":125.002552},{"c":124.69,"h":125.05,"l":124.535,"n":474,"o":125.05,"t":"2026-10-12T17:45:00Z","v":14695,"vw":124.740904},{"c":124.665,"h":124.79,"l":124.46,"n":482,"o":124.73,"t":"2026-10-12T18:00:00Z","v":16826,"vw":124.636679},{"c":124.775,"h":124.86,"l":124.53,"n":536,"o":124.67,"t":"2026-10-12T18:15:00Z","v":21451,"vw":124.689247},{"c":125.155,"h":125.28,"l":124.77,"n":714,"o":124.825,"t":"2026-10-12T18:30:00Z","v":36910,"vw":125.046628},{"c":124.94,"h":125.3,"l":124.91,"n":561,"o":125.13,"t":"2026-10-12T18:45:00Z","v":20624,"vw":125.083601},{"c":124.55,"h":124.96,"l":124.55,"n":737,"o":124.95,"t":"2026-10-12T19:00:00Z","v":28079,"vw":124.852683},{"c":124.5,"h":124.7,"l":124.4,"n":791,"o":124.435,"t":"2026-10-12T19:15:00Z","v":29733,"vw":124.53419},{"c":124.585,"h":124.59,"l":124.2,"n":1453,"o":124.5,"t":"2026-10-12T19:30:00Z","v":53302,"vw":124.406113},{"c":124.42,"h":124.96,"l":124.11,"n":3782,"o":124.585,"t":"2026-10-12T19:45:00Z","v":186597,"vw":124.396156},{"c":124.42,"h":124.42,"l":124.42,"n":43,"o":124.42,"t":"2026-10-12T20:00:00Z","v":299007,"vw":124.42},{"c":124.055,"h":125.32,"l":124.055,"n":131,"o":125.32,"t":"2026-10-13T13:30:00Z","v":7878,"vw":125.032764},{"c":124.335,"h":124.515,"l":123.79,"n":204,"o":124.01,"t":"2026-10-13T13:45:00Z","v":7372,"vw":124.155646},{"c":123.88,"h":124.33,"l":123.66,"n":380,"o":124.33,"t":"2026-10-13T14:00:00Z","v":9052,"vw":123.920787},{"c":124.01,"h":124.325,"l":123.76,"n":250,"o":124.06,"t":"2026-10-13T14:15:00Z","v":9627,"vw":124.134996},{"c":124.22,"h":124.22,"l":123.82,"n":234,"o":123.84,"t":"2026-10-13T14:30:00Z","v":5205,"vw":123.993539},{"c":124.12,"h":124.31,"l":124.04,"n":457,"o":124.22,"t":"2026-10-13T14:45:00Z","v":16426,"vw":124.218706},{"c":124.715,"h":124.83,"l":124.075,"n":591,"o":124.11,"t":"2026-10-13T15:00:00Z","v":26099,"vw":124.599319},{"c":124.63,"h":124.72,"l":124.63,"n":168,"o":124.715,"t":"2026-10-13T15:15:00Z","v":5325,"vw":124.709779},{"c":124.59,"h":124.645,"l":124.51,"n":307,"o":124.625,"t":"2026-10-13T15:30:00Z","v":7178,"vw":124.60546},{"c":124.525,"h":124.65,"l":124.42,"n":284,"o":124.65,"t":"2026-10-13T15:45:00Z","v":9130,"vw":124.582695},{"c":124.685,"h":124.8,"l":124.475,"n":197,"o":124.5,"t":"2026-10-13T16:00:00Z","v":5306,"vw":124.61044},{"c":124.705,"h":124.84,"l":124.645,"n":184,"o":124.735,"t":"2026-10-13T16:15:00Z","v":4394,"vw":124.737865},{"c":124.71,"h":124.73,"l":124.555,"n":197,"o":124.7,"t":"2026-10-13T16:30:00Z","v":5483,"vw":124.667475},{"c":124.79,"h":124.895,"l":124.61,"n":260,"o":124.71,"t":"2026-10-13T16:45:00Z","v":8460,"vw":124.760588},{"c":124.85,"h":124.85,"l":124.7375,"n":130,"o":124.79,"t":"2026-10-13T17:00:00Z","v":2762,"vw":124.790123},{"c":124.84,"h":124.84,"l":124.705,"n":280,"o":124.805,"t":"2026-10-13T17:15:00Z","v":8370,"vw":124.743322},{"c":124.71,"h":124.9,"l":124.69,"n":275,"o":124.84,"t":"2026-10-13T17:30:00Z","v":8068,"vw":124.776821},{"c":124.52,"h":124.71,"l":124.39,"n":324,"o":124.71,"t":"2026-10-13T17:45:00Z","v":9622,"vw":124.633253},{"c":124.45,"h":124.57,"l":124.38,"n":288,"o":124.525,"t":"2026-10-13T18:00:00Z","v":7991,"vw":124.492903},{"c":124.66,"h":124.72,"l":124.44,"n":402,"o":124.44,"t":"2026-10-13T18:15:00Z","v":16462,"vw":124.665738},{"c":124.86,"h":124.86,"l":124.655,"n":291,"o":124.705,"t":"2026-10-13T18:30:00Z","v":8105,"vw":124.74352},{"c":124.69,"h":124.84,"l":124.555,"n":744,"o":124.84,"t":"2026-10-13T18:45:00Z","v":124479,"vw":124.693056},{"c":124.58,"h":124.74,"l":124.525,"n":364,"o":124.66,"t":"2026-10-13T19:00:00Z","v":10257,"vw":124.651892},{"c":124.63,"h":124.71,"l":124.41,"n":536,"o":124.58,"t":"2026-10-13T19:15:00Z","v":16375,"vw":124.569609},{"c":124.97,"h":124.97,"l":124.615,"n":698,"o":124.63,"t":"2026-10-13T19:30:00Z","v":23005,"vw":124.841751},{"c":124.32,"h":125.04,"l":124.31,"n":2243,"o":124.97,"t":"2026-10-13T19:45:00Z","v":97471,"vw":124.564081},{"c":124.33,"h":124.33,"l":124.33,"n":31,"o":124.33,"t":"2026-10-13T20:00:00Z","v":121875,"vw":124.33},{"c":125.23,"h":126.02,"l":124.705,"n":149,"o":124.88,"t":"2026-10-14T13:30:00Z","v":10629,"vw":125.223331},{"c":125.7,"h":125.7,"l":125.315,"n":225,"o":125.33,"t":"2026-10-14T13:45:00Z","v":6304,"vw":125.481401},{"c":125.255,"h":125.97,"l":125.065,"n":227,"o":125.78,"t":"2026-10-14T14:00:00Z","v":10197,"vw":125.49611},{"c":125.24,"h":125.31,"l":125.08,"n":185,"o":125.3075,"t":"2026-10-14T14:15:00Z","v":4866,"vw":125.193173},{"c":125.22,"h":125.435,"l":125,"n":257,"o":125.3,"t":"2026-10-14T14:30:00Z","v":7286,"vw":125.26726},{"c":125.35,"h":125.35,"l":125.095,"n":224,"o":125.2,"t":"2026-10-14T14:45:00Z","v":8635,"vw":125.190686},{"c":125.69,"h":125.69,"l":125.1,"n":296,"o":125.1,"t":"2026-10-14T15:00:00Z","v":11637,"vw":125.482165},{"c":125.815,"h":126,"l":125.62,"n":358,"o":125.695,"t":"2026-10-14T15:15:00Z","v":17308,"vw":125.763895},{"c":125.675,"h":125.97,"l":125.6333,"n":231,"o":125.815,"t":"2026-10-14T15:30:00Z","v":13269,"vw":125.7683},{"c":125.7125,"h":125.84,"l":125.635,"n":183,"o":125.6775,"t":"2026-10-14T15:45:00Z","v":6120,"vw":125.728418},{"c":125.885,"h":125.97,"l":125.61,"n":603,"o":125.675,"t":"2026-10-14T16:00:00Z","v":52343,"vw":125.798901},{"c":125.82,"h":125.9275,"l":125.63,"n":345,"o":125.89,"t":"2026-10-14T16:15:00Z","v":25434,"vw":125.8126},{"c":125.75,"h":125.84,"l":125.71,"n":267,"o":125.83,"t":"2026-10-14T16:30:00Z","v":8895,"vw":125.775795},{"c":125.75,"h":125.84,"l":125.745,"n":398,"o":125.75,"t":"2026-10-14T16:45:00Z","v":22842,"vw":125.792962},{"c":125.89,"h":125.97,"l":125.625,"n":404,"o":125.71,"t":"2026-10-14T17:00:00Z","v":21278,"vw":125.756485},{"c":126.34,"h":126.34,"l":125.97,"n":369,"o":125.975,"t":"2026-10-14T17:15:00Z","v":8837,"vw":126.145669},{"c":126.295,"h":126.45,"l":126.2,"n":425,"o":126.2561,"t":"2026-10-14T17:30:00Z","v":17022,"vw":126.345551},{"c":126.05,"h":126.31,"l":126.02,"n":326,"o":126.3,"t":"2026-10-14T17:45:00Z","v":11470,"vw":126.130598},{"c":126.15,"h":126.335,"l":126.05,"n":531,"o":126.1,"t":"2026-10-14T18:00:00Z","v":24924,"vw":126.193567},{"c":126.17,"h":126.36,"l":126.045,"n":394,"o":126.21,"t":"2026-10-14T18:15:00Z","v":21298,"vw":126.239908},{"c":126.28,"h":126.38,"l":126.04,"n":401,"o":126.26,"t":"2026-10-14T18:30:00Z","v":12992,"vw":126.212616},{"c":126.455,"h":126.65,"l":126.195,"n":572,"o":126.235,"t":"2026-10-14T18:45:00Z","v":28759,"vw":126.406396},{"c":126.435,"h":126.66,"l":126.38,"n":813,"o":126.455,"t":"2026-10-14T19:00:00Z","v":44397,"vw":126.514203},{"c":126.145,"h":126.52,"l":126.1225,"n":653,"o":126.3501,"t":"2026-10-14T19:15:00Z","v":19423,"vw":126.318273},{"c":126.265,"h":126.36,"l":126.14,"n":1108,"o":126.14,"t":"2026-10-14T19:30:00Z","v":42216,"vw":126.241761},{"c":126.54,"h":126.58,"l":126.125,"n":2799,"o":126.265,"t":"2026-10-14T19:45:00Z","v":127632,"vw":126.386394},{"c":126.56,"h":126.56,"l":126.56,"n":35,"o":126.56,"t":"2026-10-14T20:00:00Z","v":136558,"vw":126.56},{"c":126.72,"h":126.72,"l":126.72,"n":2,"o":126.72,"t":"2026-10-14T22:00:00Z","v":200,"vw":126.72},{"c":129.05,"h":129.9599,"l":128.505,"n":416,"o":128.74,"t":"2026-10-15T13:30:00Z","v":29899,"vw":128.928654},{"c":129.05,"h":129.47,"l":128.67,"n":363,"o":129.04,"t":"2026-10-15T13:45:00Z","v":18552,"vw":128.900626},{"c":128.745,"h":129.065,"l":128.02,"n":811,"o":128.95,"t":"2026-10-15T14:00:00Z","v":51501,"vw":128.520243},{"c":128.47,"h":128.89,"l":128.45,"n":428,"o":128.76,"t":"2026-10-15T14:15:00Z","v":20861,"vw":128.610151},{"c":128.055,"h":128.76,"l":127.68,"n":1298,"o":128.45,"t":"2026-10-15T14:30:00Z","v":83475,"vw":128.24899},{"c":128.245,"h":128.41,"l":127.73,"n":440,"o":128.31,"t":"2026-10-15T14:45:00Z","v":30563,"vw":128.102787},{"c":128.015,"h":128.26,"l":127.63,"n":805,"o":128.08,"t":"2026-10-15T15:00:00Z","v":53421,"vw":127.899193},{"c":128.265,"h":128.47,"l":127.9,"n":940,"o":128.015,"t":"2026-10-15T15:15:00Z","v":57460,"vw":128.189153},{"c":128.08,"h":128.42,"l":127.65,"n":421,"o":128.26,"t":"2026-10-15T15:30:00Z","v":14055,"vw":128.142754},{"c":128.02,"h":128.165,"l":127.74,"n":568,"o":128.12106,"t":"2026-10-15T15:45:00Z","v":19417,"vw":127.972699},{"c":128.1,"h":128.37,"l":127.91,"n":436,"o":128.19,"t":"2026-10-15T16:00:00Z","v":23874,"vw":128.089803},{"c":128.255,"h":128.38,"l":128.105,"n":321,"o":128.105,"t":"2026-10-15T16:15:00Z","v":10899,"vw":128.245956},{"c":128.74,"h":128.75,"l":128.2575,"n":534,"o":128.265,"t":"2026-10-15T16:30:00Z","v":21799,"vw":128.420019},{"c":128.54,"h":128.68,"l":128.38,"n":440,"o":128.52,"t":"2026-10-15T16:45:00Z","v":16467,"vw":128.548372},{"c":128.47,"h":128.56,"l":128.3,"n":265,"o":128.515,"t":"2026-10-15T17:00:00Z","v":13891,"vw":128.368348},{"c":128.215,"h":128.385,"l":128.17,"n":446,"o":128.385,"t":"2026-10-15T17:15:00Z","v":12301,"vw":128.310645},{"c":128.13,"h":128.24,"l":128,"n":476,"o":128.18,"t":"2026-10-15T17:30:00Z","v":18622,"vw":128.148559},{"c":128.08,"h":128.25,"l":128.075,"n":613,"o":128.19,"t":"2026-10-15T17:45:00Z","v":20150,"vw":128.16173},{"c":128.345,"h":128.39,"l":127.97,"n":991,"o":128.08,"t":"2026-10-15T18:00:00Z","v":53817,"vw":128.175975},{"c":128.1,"h":128.42,"l":128.1,"n":293,"o":128.35,"t":"2026-10-15T18:15:00Z","v":9868,"vw":128.256652},{"c":128.01,"h":128.325,"l":127.9,"n":872,"o":128.035,"t":"2026-10-15T18:30:00Z","v":47291,"vw":128.141111},{"c":127.85,"h":128.015,"l":127.79,"n":560,"o":128.015,"t":"2026-10-15T18:45:00Z","v":19825,"vw":127.938923},{"c":127.845,"h":128.03,"l":127.76,"n":628,"o":127.85,"t":"2026-10-15T19:00:00Z","v":22259,"vw":127.853273},{"c":127.595,"h":127.82,"l":127.5,"n":903,"o":127.82,"t":"2026-10-15T19:15:00Z","v":27306,"vw":127.651496},{"c":128.335,"h":128.36,"l":127.55,"n":1259,"o":127.58,"t":"2026-10-15T19:30:00Z","v":62632,"vw":127.949202},{"c":127.76,"h":128.36,"l":127.72,"n":3325,"o":128.31,"t":"2026-10-15T19:45:00Z","v":185012,"vw":128.020825},{"c":127.77,"h":127.77,"l":127.77,"n":48,"o":127.77,"t":"2026-10-15T20:00:00Z","v":149397,"vw":127.77},{"c":128.06,"h":129.355,"l":128.06,"n":142,"o":129.13,"t":"2026-10-16T13:30:00Z","v":7119,"vw":129.035259},{"c":128.45,"h":128.78,"l":128.14,"n":460,"o":128.14,"t":"2026-10-16T13:45:00Z","v":19231,"vw":128.557632},{"c":127.92,"h":128.62,"l":127.92,"n":382,"o":128.61,"t":"2026-10-16T14:00:00Z","v":9918,"vw":128.211434},{"c":128.04,"h":128.19,"l":127.87,"n":193,"o":127.92,"t":"2026-10-16T14:15:00Z","v":4498,"vw":128.054565},{"c":127.44,"h":128.045,"l":127.44,"n":363,"o":128.045,"t":"2026-10-16T14:30:00Z","v":9564,"vw":127.774882},{"c":127.2975,"h":127.48,"l":127.09,"n":426,"o":127.475,"t":"2026-10-16T14:45:00Z","v":12893,"vw":127.272131},{"c":127.955,"h":127.96,"l":127.39,"n":392,"o":127.39,"t":"2026-10-16T15:00:00Z","v":8298,"vw":127.69175},{"c":128,"h":128.0775,"l":127.7,"n":504,"o":127.9,"t":"2026-10-16T15:15:00Z","v":17079,"vw":127.865687},{"c":127.91,"h":127.985,"l":127.91,"n":289,"o":127.985,"t":"2026-10-16T15:30:00Z","v":5803,"vw":127.94547},{"c":127.67,"h":127.925,"l":127.64,"n":273,"o":127.91,"t":"2026-10-16T15:45:00Z","v":7247,"vw":127.821761},{"c":128.025,"h":128.17,"l":127.61,"n":575,"o":127.61,"t":"2026-10-16T16:00:00Z","v":16513,"vw":127.8958},{"c":127.915,"h":128.26,"l":127.905,"n":756,"o":128.03,"t":"2026-10-16T16:15:00Z","v":52847,"vw":128.154096},{"c":128.205,"h":128.25,"l":127.8,"n":579,"o":127.8,"t":"2026-10-16T16:30:00Z","v":19810,"vw":127.985017},{"c":127.825,"h":128.21,"l":127.825,"n":1036,"o":128.21,"t":"2026-10-16T16:45:00Z","v":48307,"vw":127.945052},{"c":127.69,"h":127.91,"l":127.64,"n":267,"o":127.91,"t":"2026-10-16T17:00:00Z","v":5252,"vw":127.739404},{"c":127.51,"h":127.87,"l":127.51,"n":438,"o":127.71,"t":"2026-10-16T17:15:00Z","v":12666,"vw":127.724203},{"c":127.725,"h":127.835,"l":127.4005,"n":376,"o":127.67,"t":"2026-10-16T17:30:00Z","v":19317,"vw":127.657924},{"c":127.56,"h":127.725,"l":127.56,"n":395,"o":127.645,"t":"2026-10-16T17:45:00Z","v":9982,"vw":127.633332},{"c":127.545,"h":127.58,"l":127.435,"n":378,"o":127.54,"t":"2026-10-16T18:00:00Z","v":9543,"vw":127.51049},{"c":127.2347,"h":127.49,"l":127.2347,"n":359,"o":127.48,"t":"2026-10-16T18:15:00Z","v":8116,"vw":127.345979},{"c":127.35,"h":127.65,"l":127.28,"n":453,"o":127.35,"t":"2026-10-16T18:30:00Z","v":11649,"vw":127.444033},{"c":127.435,"h":127.66,"l":127.325,"n":571,"o":127.34,"t":"2026-10-16T18:45:00Z","v":14528,"vw":127.456907},{"c":127.94,"h":128.05,"l":127.38,"n":1067,"o":127.38,"t":"2026-10-16T19:00:00Z","v":48337,"vw":127.737747},{"c":127.43,"h":128.04,"l":127.4,"n":1014,"o":127.94,"t":"2026-10-16T19:15:00Z","v":38287,"vw":127.701597},{"c":127.37,"h":127.86,"l":126.86,"n":1788,"o":127.43,"t":"2026-10-16T19:30:00Z","v":79050,"vw":127.27246},{"c":127.89,"h":127.94,"l":127.22,"n":4360,"o":127.38,"t":"2026-10-16T19:45:00Z","v":248168,"vw":127.657974},{"c":127.87,"h":127.87,"l":127.79,"n":72,"o":127.8,"t":"2026-10-16T20:00:00Z","v":525106,"vw":127.867973},{"c":128.02,"h":128.06,"l":126.01,"n":391,"o":126.79,"t":"2026-10-19T13:30:00Z","v":14240,"vw":127.23557},{"c":127.66,"h":128.3799,"l":127.38,"n":208,"o":128.285,"t":"2026-10-19T13:45:00Z","v":8350,"vw":127.80225},{"c":127.345,"h":127.71,"l":127.24,"n":338,"o":127.53,"t":"2026-10-19T14:00:00Z","v":6671,"vw":127.426956},{"c":127.05,"h":127.535,"l":127.01,"n":440,"o":127.345,"t":"2026-10-19T14:15:00Z","v":18946,"vw":127.231306},{"c":126.76,"h":127.1,"l":126.74,"n":211,"o":127.055,"t":"2026-10-19T14:30:00Z","v":8972,"vw":126.861816},{"c":126.624,"h":126.95,"l":126.605,"n":387,"o":126.78,"t":"2026-10-19T14:45:00Z","v":19945,"vw":126.757734},{"c":126.52,"h":126.7,"l":126.17,"n":683,"o":126.55,"t":"2026-10-19T15:00:00Z","v":33144,"vw":126.420343},{"c":126.25,"h":126.68,"l":126.23,"n":540,"o":126.49,"t":"2026-10-19T15:15:00Z","v":18775,"vw":126.406471},{"c":125.47,"h":126.26,"l":125.12,"n":777,"o":126.24,"t":"2026-10-19T15:30:00Z","v":41970,"vw":125.621229},{"c":124.625,"h":125.565,"l":124.2,"n":916,"o":125.49,"t":"2026-10-19T15:45:00Z","v":38833,"vw":124.836624},{"c":124.525,"h":124.6,"l":124.34,"n":592,"o":124.59,"t":"2026-10-19T16:00:00Z","v":22239,"vw":124.48506},{"c":124.055,"h":124.68,"l":123.49,"n":1617,"o":124.64,"t":"2026-10-19T16:15:00Z","v":106706,"vw":123.91499},{"c":123.715,"h":124.17,"l":123.69,"n":677,"o":124.055,"t":"2026-10-19T16:30:00Z","v":30934,"vw":123.931751},{"c":123.79,"h":123.86,"l":123.58,"n":835,"o":123.715,"t":"2026-10-19T16:45:00Z","v":43123,"vw":123.693099},{"c":122.955,"h":123.835,"l":122.86,"n":884,"o":123.82,"t":"2026-10-19T17:00:00Z","v":55129,"vw":123.289025},{"c":123.24,"h":123.395,"l":122.96,"n":841,"o":123.005,"t":"2026-10-19T17:15:00Z","v":39470,"vw":123.130403},{"c":123.635,"h":123.655,"l":123.145,"n":908,"o":123.24,"t":"2026-10-19T17:30:00Z","v":46546,"vw":123.413681},{"c":123.905,"h":123.94,"l":123.6,"n":841,"o":123.68,"t":"2026-10-19T17:45:00Z","v":56612,"vw":123.745346},{"c":123.75,"h":123.97,"l":123.37,"n":1296,"o":123.91,"t":"2026-10-19T18:00:00Z","v":95889,"vw":123.723624},{"c":123.89,"h":124,"l":123.55,"n":960,"o":123.72,"t":"2026-10-19T18:15:00Z","v":55714,"vw":123.877491},{"c":123.475,"h":124.12,"l":123.445,"n":802,"o":123.93,"t":"2026-10-19T18:30:00Z","v":39348,"vw":123.798857},{"c":123.65,"h":123.72,"l":123.39,"n":1011,"o":123.475,"t":"2026-10-19T18:45:00Z","v":37662,"vw":123.530063},{"c":122.91,"h":123.725,"l":122.87,"n":1029,"o":123.6,"t":"2026-10-19T19:00:00Z","v":45594,"vw":123.217818},{"c":122.36,"h":122.93,"l":122.31,"n":1953,"o":122.915,"t":"2026-10-19T19:15:00Z","v":101508,"vw":122.595545},{"c":122.42,"h":122.715,"l":122.275,"n":2578,"o":122.435,"t":"2026-10-19T19:30:00Z","v":166656,"vw":122.513545},{"c":121.71,"h":122.58,"l":121.51,"n":8976,"o":122.38,"t":"2026-10-19T19:45:00Z","v":703239,"vw":121.950076},{"c":121.71,"h":121.71,"l":121.71,"n":41,"o":121.71,"t":"2026-10-19T20:00:00Z","v":402280,"vw":121.71},{"c":122.49,"h":123.45,"l":122.13,"n":319,"o":122.73,"t":"2026-10-20T13:30:00Z","v":15916,"vw":122.690519},{"c":122.47,"h":123.24,"l":122.45,"n":419,"o":122.58,"t":"2026-10-20T13:45:00Z","v":18646,"vw":122.640956},{"c":121.835,"h":122.51,"l":121.11,"n":592,"o":122.51,"t":"2026-10-20T14:00:00Z","v":20036,"vw":121.762627},{"c":122.085,"h":122.29,"l":121.62,"n":602,"o":121.67,"t":"2026-10-20T14:15:00Z","v":18495,"vw":121.936807},{"c":122.14,"h":122.38,"l":121.98,"n":359,"o":122.18,"t":"2026-10-20T14:30:00Z","v":9108,"vw":122.168947},{"c":121.26,"h":122.12,"l":121.2,"n":850,"o":122.09,"t":"2026-10-20T14:45:00Z","v":36090,"vw":121.482271},{"c":120.16,"h":121.32,"l":119.84,"n":1105,"o":121.26,"t":"2026-10-20T15:00:00Z","v":62713,"vw":120.532574},{"c":120.23,"h":120.3,"l":119.7689,"n":786,"o":120.18,"t":"2026-10-20T15:15:00Z","v":28160,"vw":120.090385},{"c":120.575,"h":120.7,"l":120.15,"n":705,"o":120.35,"t":"2026-10-20T15:30:00Z","v":21255,"vw":120.483151},{"c":120.92,"h":121.01,"l":120.41,"n":699,"o":120.49,"t":"2026-10-20T15:45:00Z","v":18148,"vw":120.72156},{"c":120.53,"h":120.78,"l":120.47,"n":652,"o":120.78,"t":"2026-10-20T16:00:00Z","v":22764,"vw":120.555439},{"c":120.26,"h":120.51,"l":119.9825,"n":692,"o":120.5,"t":"2026-10-20T16:15:00Z","v":21396,"vw":120.318265},{"c":120.23,"h":120.45,"l":120.12,"n":693,"o":120.35,"t":"2026-10-20T16:30:00Z","v":20067,"vw":120.289683},{"c":120.69,"h":120.84,"l":120.23,"n":799,"o":120.23,"t":"2026-10-20T16:45:00Z","v":32309,"vw":120.54135},{"c":120.64,"h":121.11,"l":120.64,"n":571,"o":120.755,"t":"2026-10-20T17:00:00Z","v":55295,"vw":120.859689},{"c":121.045,"h":121.14,"l":120.49,"n":550,"o":120.79,"t":"2026-10-20T17:15:00Z","v":15527,"vw":120.854199},{"c":120.46,"h":121.06,"l":120.28,"n":1170,"o":121.06,"t":"2026-10-20T17:30:00Z","v":84365,"vw":120.799193},{"c":120.52,"h":120.52,"l":120.14,"n":1142,"o":120.49,"t":"2026-10-20T17:45:00Z","v":32561,"vw":120.359332},{"c":120.585,"h":120.87,"l":120.43,"n":837,"o":120.53,"t":"2026-10-20T18:00:00Z","v":38369,"vw":120.621431},{"c":120.32,"h":120.735,"l":120.23,"n":747,"o":120.585,"t":"2026-10-20T18:15:00Z","v":40068,"vw":120.439737},{"c":120.705,"h":120.87,"l":120.24,"n":929,"o":120.24,"t":"2026-10-20T18:30:00Z","v":47956,"vw":120.640272},{"c":120.67,"h":120.895,"l":120.49,"n":1044,"o":120.67,"t":"2026-10-20T18:45:00Z","v":51555,"vw":120.681095},{"c":120.775,"h":120.93,"l":120.19,"n":1272,"o":120.685,"t":"2026-10-20T19:00:00Z","v":67694,"vw":120.549899},{"c":121.35,"h":121.505,"l":120.775,"n":1325,"o":120.775,"t":"2026-10-20T19:15:00Z","v":57152,"vw":121.254706},{"c":121.8225,"h":121.895,"l":121.15,"n":1798,"o":121.35,"t":"2026-10-20T19:30:00Z","v":75351,"vw":121.452212},{"c":121.64,"h":122.02,"l":121.46,"n":4718,"o":121.83,"t":"2026-10-20T19:45:00Z","v":291812,"vw":121.729115},{"c":121.67,"h":121.67,"l":121.67,"n":37,"o":121.67,"t":"2026-10-20T20:00:00Z","v":171744,"vw":121.67},{"c":122.03,"h":122.07,"l":120.875,"n":271,"o":121.28,"t":"2026-10-21T13:30:00Z","v":19833,"vw":121.279347},{"c":121.65,"h":122.25,"l":121.65,"n":523,"o":121.93,"t":"2026-10-21T13:45:00Z","v":16719,"vw":121.902318},{"c":121.49,"h":121.86,"l":121.27,"n":737,"o":121.86,"t":"2026-10-21T14:00:00Z","v":23114,"vw":121.501496},{"c":121.49,"h":121.65,"l":121.3,"n":603,"o":121.515,"t":"2026-10-21T14:15:00Z","v":27755,"vw":121.45359},{"c":121.41,"h":121.865,"l":121.41,"n":680,"o":121.49,"t":"2026-10-21T14:30:00Z","v":23408,"vw":121.68009},{"c":121.25,"h":121.4875,"l":121.24,"n":609,"o":121.42,"t":"2026-10-21T14:45:00Z","v":27316,"vw":121.384417},{"c":120.785,"h":121.24,"l":120.785,"n":653,"o":121.195,"t":"2026-10-21T15:00:00Z","v":21777,"vw":121.032642},{"c":120.825,"h":120.88,"l":120.68,"n":669,"o":120.82,"t":"2026-10-21T15:15:00Z","v":22123,"vw":120.765073},{"c":120.95,"h":120.9725,"l":120.79,"n":372,"o":120.88,"t":"2026-10-21T15:30:00Z","v":11167,"vw":120.86025},{"c":120.965,"h":120.965,"l":120.64,"n":566,"o":120.93,"t":"2026-10-21T15:45:00Z","v":17929,"vw":120.795583},{"c":120.86,"h":121.03,"l":120.8,"n":407,"o":120.98,"t":"2026-10-21T16:00:00Z","v":12569,"vw":120.93916},{"c":121.09,"h":121.09,"l":120.74,"n":403,"o":120.855,"t":"2026-10-21T16:15:00Z","v":14753,"vw":120.928623},{"c":120.86,"h":121.23,"l":120.77,"n":508,"o":121.12,"t":"2026-10-21T16:30:00Z","v":14779,"vw":120.998134},{"c":121.08,"h":121.19,"l":120.815,"n":620,"o":120.815,"t":"2026-10-21T16:45:00Z","v":18272,"vw":121.032163},{"c":121.01,"h":121.16,"l":121.01,"n":478,"o":121.095,"t":"2026-10-21T17:00:00Z","v":15538,"vw":121.112151},{"c":121.235,"h":121.24,"l":121.01,"n":569,"o":121.01,"t":"2026-10-21T17:15:00Z","v":19868,"vw":121.13238},{"c":120.56,"h":121.19,"l":120.54,"n":707,"o":121.19,"t":"2026-10-21T17:30:00Z","v":26664,"vw":120.855651},{"c":120.49,"h":120.6,"l":120.03,"n":1032,"o":120.6,"t":"2026-10-21T17:45:00Z","v":60541,"vw":120.298605},{"c":120.865,"h":120.88,"l":120.38,"n":611,"o":120.38,"t":"2026-10-21T18:00:00Z","v":21402,"vw":120.568666},{"c":120.43,"h":120.935,"l":120.42,"n":564,"o":120.865,"t":"2026-10-21T18:15:00Z","v":14344,"vw":120.739759},{"c":120.865,"h":120.87,"l":120.27,"n":1075,"o":120.495,"t":"2026-10-21T18:30:00Z","v":45473,"vw":120.488874},{"c":120.71,"h":121.1,"l":120.68,"n":1109,"o":120.87,"t":"2026-10-21T18:45:00Z","v":39488,"vw":120.903769},{"c":120.605,"h":120.79,"l":120.295,"n":1205,"o":120.71,"t":"2026-10-21T19:00:00Z","v":46750,"vw":120.496545},{"c":120.5,"h":120.6,"l":120.3201,"n":872,"o":120.53,"t":"2026-10-21T19:15:00Z","v":30967,"vw":120.483587},{"c":120.34,"h":120.53,"l":120.215,"n":1376,"o":120.48,"t":"2026-10-21T19:30:00Z","v":56382,"vw":120.330754},{"c":120.59,"h":120.68,"l":120.29,"n":3955,"o":120.36,"t":"2026-10-21T19:45:00Z","v":174812,"vw":120.463181},{"c":120.47,"h":120.59,"l":120.47,"n":35,"o":120.59,"t":"2026-10-21T20:00:00Z","v":345294,"vw":120.470079},{"c":121.12,"h":121.13,"l":119.91,"n":166,"o":121.13,"t":"2026-10-22T13:30:00Z","v":28461,"vw":120.640194},{"c":120.815,"h":121.24,"l":120.65,"n":158,"o":121.09,"t":"2026-10-22T13:45:00Z","v":7089,"vw":120.863792},{"c":121.14,"h":121.32,"l":120.685,"n":447,"o":120.695,"t":"2026-10-22T14:00:00Z","v":18284,"vw":120.950966},{"c":122.11,"h":122.37,"l":121.2,"n":482,"o":121.245,"t":"2026-10-22T14:15:00Z","v":17158,"vw":121.866569},{"c":122.355,"h":122.53,"l":121.8,"n":613,"o":122.18,"t":"2026-10-22T14:30:00Z","v":22434,"vw":122.128261},{"c":122.585,"h":122.67,"l":122.375,"n":333,"o":122.39,"t":"2026-10-22T14:45:00Z","v":7458,"vw":122.466471},{"c":122.605,"h":122.66,"l":122.26,"n":678,"o":122.61,"t":"2026-10-22T15:00:00Z","v":21138,"vw":122.514488},{"c":122.66,"h":122.87,"l":122.47,"n":755,"o":122.51,"t":"2026-10-22T15:15:00Z","v":33305,"vw":122.678346},{"c":122.545,"h":122.77,"l":122.47,"n":666,"o":122.595,"t":"2026-10-22T15:30:00Z","v":25054,"vw":122.586508},{"c":122.31,"h":122.49,"l":121.86,"n":649,"o":122.49,"t":"2026-10-22T15:45:00Z","v":21096,"vw":122.176752},{"c":122.27,"h":122.536,"l":122.145,"n":585,"o":122.32,"t":"2026-10-22T16:00:00Z","v":19077,"vw":122.298274},{"c":122.269,"h":122.29,"l":121.83,"n":629,"o":122.23,"t":"2026-10-22T16:15:00Z","v":26495,"vw":122.052428},{"c":122.25,"h":122.267,"l":122,"n":592,"o":122.25,"t":"2026-10-22T16:30:00Z","v":25910,"vw":122.130994},{"c":122.835,"h":122.835,"l":122.18,"n":748,"o":122.19,"t":"2026-10-22T16:45:00Z","v":25453,"vw":122.483827},{"c":122.995,"h":123.053,"l":122.665,"n":927,"o":122.79,"t":"2026-10-22T17:00:00Z","v":32604,"vw":122.854249},{"c":122.955,"h":123.023,"l":122.685,"n":776,"o":122.93,"t":"2026-10-22T17:15:00Z","v":26348,"vw":122.820234},{"c":123.04,"h":123.26,"l":122.8801,"n":585,"o":123.04,"t":"2026-10-22T17:30:00Z","v":18794,"vw":123.109547},{"c":123.4,"h":123.4,"l":122.995,"n":659,"o":122.995,"t":"2026-10-22T17:45:00Z","v":17861,"vw":123.143789},{"c":123.685,"h":123.75,"l":123.21,"n":633,"o":123.46,"t":"2026-10-22T18:00:00Z","v":20185,"vw":123.421406},{"c":124.26,"h":124.26,"l":123.68,"n":749,"o":123.75,"t":"2026-10-22T18:15:00Z","v":30972,"vw":123.908143},{"c":124.64,"h":124.68,"l":124.1,"n":794,"o":124.295,"t":"2026-10-22T18:30:00Z","v":33286,"vw":124.410011},{"c":124.94,"h":125.07,"l":124.535,"n":1013,"o":124.535,"t":"2026-10-22T18:45:00Z","v":37823,"vw":124.828021},{"c":124.33,"h":124.85,"l":124.33,"n":1060,"o":124.85,"t":"2026-10-22T19:00:00Z","v":47934,"vw":124.534637},{"c":124.55,"h":124.62,"l":124.28,"n":1058,"o":124.28,"t":"2026-10-22T19:15:00Z","v":43132,"vw":124.50867},{"c":125.27,"h":125.28,"l":124.48,"n":1502,"o":124.545,"t":"2026-10-22T19:30:00Z","v":73246,"vw":124.827938},{"c":126.06,"h":126.37,"l":125.315,"n":4343,"o":125.315,"t":"2026-10-22T19:45:00Z","v":265496,"vw":125.948467},{"c":126.01,"h":126.01,"l":126.01,"n":51,"o":126.01,"t":"2026-10-22T20:00:00Z","v":230045,"vw":126.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1,"strike":166.7644111808713,"iv":0.7109127423616868,"gamma":0.006975719283160113,"theta":-0.07788510926140547,"vega":0.06222033621643364,"rho":0.008816018551625837,"breakevenPct":33.21515052842733},{"delta":0.15,"premium":1.2743377483443707,"strike":147.51655629139074,"iv":0.4925582781456954,"gamma":0.013339735099337746,"theta":-0.07183973509933775,"vega":0.08261324503311258,"rho":0.01342081075367733,"breakevenPct":18.07863982202611},{"delta":0.2,"premium":1.607,"strike":141.13333333333333,"iv":0.43022,"gamma":0.01838,"theta":-0.075952,"vega":0.09918133333333334,"rho":0.017961857757698107,"breakevenPct":13.276988598788456},{"delta":0.25,"premium":2.0589954597048807,"strike":137.74120317820658,"iv":0.4098292849035187,"gamma":0.021703972758229287,"theta":-0.0819855845629966,"vega":0.11179659477866062,"rho":0.02248008191167931,"breakevenPct":10.943733543299315},{"delta":0.3,"premium":2.5417322834645666,"strike":134.92563429571302,"iv":0.3982047244094488,"gamma":0.02458180227471566,"theta":-0.08845800524934384,"vega":0.12342458442694663,"rho":0.026993335355356113,"breakevenPct":9.092426457564958},{"delta":0.35,"premium":3.033858267716535,"strike":132.73840769903762,"iv":0.38363779527559055,"gamma":0.026987751531058615,"theta":-0.09016404199475066,"vega":0.13003000874890638,"rho":0.03151539585266704,"breakevenPct":7.74721527398949},{"delta":0.4,"premium":3.525984251968504,"strike":130.5511811023622,"iv":0.3690708661417323,"gamma":0.029393700787401573,"theta":-0.09187007874015747,"vega":0.13663543307086615,"rho":0.03603745634997797,"breakevenPct":6.402004090414023},{"delta":0.45,"premium":4.247603195739015,"strike":128.75499334221038,"iv":0.36848761651131823,"gamma":0.029850599201065246,"theta":-0.09374420772303595,"vega":0.13869840213049267,"rho":0.04045599665771897,"breakevenPct":5.549239376199828},{"delta":0.5,"premium":5.0465379494008,"strike":127.09054593874833,"iv":0.37261544607190417,"gamma":0.0296508655126498,"theta":-0.09567496671105193,"vega":0.13923102529960055,"rho":0.04483966117966902,"breakevenPct":4.862379087492372},{"delta":0.55,"premium":5.845472703062585,"strike":125.42609853528629,"iv":0.37674327563249005,"gamma":0.029451131824234353,"theta":-0.09760572569906792,"vega":0.1397636484687084,"rho":0.049223325701619074,"breakevenPct":4.175518798784916},{"delta":0.6,"premium":7.044113090627421,"strike":123.55925639039505,"iv":0.38906661502711076,"gamma":0.027786367157242448,"theta":-0.0981288148721921,"vega":0.13560658404337722,"rho":0.0533453409794067,"breakevenPct":3.64524202922186},{"delta":0.65,"premium":8.380286599535246,"strike":121.62277304415181,"iv":0.4042099147947328,"gamma":0.025617505809450037,"theta":-0.09816754453911697,"vega":0.1298358636715724,"rho":0.0573773264097406,"breakevenPct":3.16884345979451},{"delta":0.7,"premium":9.70948275862069,"strike":119.68260188087774,"iv":0.41523683385579935,"gamma":0.02348894984326019,"theta":-0.09657492163009404,"vega":0.12299404388714734,"rho":0.06141308178988513,"breakevenPct":2.683981143955581},{"delta":0.75,"premium":11.002586206896552,"strike":117.72335423197492,"iv":0.4049703761755486,"gamma":0.021568887147335424,"theta":-0.08654357366771159,"vega":0.1106115987460815,"rho":0.06546833851534645,"breakevenPct":2.1553372263085997},{"delta":0.8,"premium":12.295689655172415,"strike":115.76410658307209,"iv":0.3947039184952978,"gamma":0.019648824451410658,"theta":-0.07651222570532915,"vega":0.09822915360501566,"rho":0.06952359524080777,"breakevenPct":1.6266933086616189},{"delta":0.85,"premium":14.602649456521737,"strike":112.92798913043478,"iv":0.4013086956521739,"gamma":0.016247826086956525,"theta":-0.06621820652173914,"vega":0.0817967391304348,"rho":0.07282915490193113,"breakevenPct":1.206760246771302},{"delta":0.9,"premium":17.887586206896554,"strike":109.20689655172414,"iv":0.42161379310344826,"gamma":0.011754482758620687,"theta":-0.05520137931034482,"vega":0.06203724137931033,"rho":0.07539778974775596,"breakevenPct":0.8606322979292823}],"put":[{"delta":0.1,"premium":1.353495178818563,"strike":98.92475894092814,"iv":0.7399846480819083,"gamma":0.006718694114641261,"theta":-0.07766153792659976,"vega":0.062179336517731935,"rho":-0.011378119717979637,"breakevenPct":22.568634424165083},{"delta":0.15,"premium":1.5282926829268293,"strike":109.78048780487805,"iv":0.5187780487804878,"gamma":0.012650731707317071,"theta":-0.0718039024390244,"vega":0.08275756097560974,"rho":-0.016662722391336676,"breakevenPct":14.09237749230124},{"delta":0.2,"premium":2.027159090909091,"strike":113.71969696969697,"iv":0.47969954545454546,"gamma":0.016445303030303032,"theta":-0.07854181818181818,"vega":0.09887151515151515,"rho":-0.022218400290144772,"breakevenPct":11.362163416563867},{"delta":0.25,"premium":2.6632722007722007,"strike":116.59749034749035,"iv":0.4652564671814672,"gamma":0.019041891891891892,"theta":-0.08576052123552123,"vega":0.11158455598455598,"rho":-0.02783182747350795,"breakevenPct":9.58319328091569},{"delta":0.3,"premium":3.36307915057915,"strike":119.01061776061776,"iv":0.4609611003861004,"gamma":0.02106891891891892,"theta":-0.09295164092664092,"vega":0.12258841698841698,"rho":-0.03347122229127332,"breakevenPct":8.223523045759384},{"delta":0.35,"premium":4.180753138075313,"strike":121.23430962343096,"iv":0.4593728033472803,"gamma":0.022443096234309623,"theta":-0.09802301255230125,"vega":0.1303092050209205,"rho":-0.0391823365171921,"breakevenPct":7.107724398575002},{"delta":0.4,"premium":5.080334728033473,"strike":123.32635983263599,"iv":0.459665690376569,"gamma":0.023363598326359834,"theta":-0.10162133891213389,"vega":0.13574853556485356,"rho":-0.04494328965386157,"breakevenPct":6.1613958379473805},{"delta":0.45,"premium":6.011554109031733,"strike":125.40683482506103,"iv":0.45902123677786816,"gamma":0.024148820179007324,"theta":-0.10411757526444264,"vega":0.14008372660699756,"rho":-0.05072358860535147,"breakevenPct":5.249360593580438},{"delta":0.5,"premium":7.0693246541904,"strike":127.44100895036615,"iv":0.45462742066720907,"gamma":0.02439292107404394,"theta":-0.10220545158665581,"vega":0.14000235964198535,"rho":-0.056581270816123116,"breakevenPct":4.474498614256213},{"delta":0.55,"premium":8.127095199349066,"strike":129.47518307567128,"iv":0.45023360455655004,"gamma":0.024637021969080554,"theta":-0.100293327908869,"vega":0.13992099267697314,"rho":-0.06243895302689477,"breakevenPct":3.699636634931986},{"delta":0.6,"premium":9.228252501924558,"strike":131.42802155504233,"iv":0.43941801385681295,"gamma":0.02444295612009238,"theta":-0.09380230946882216,"vega":0.13558737490377212,"rho":-0.0683125063167876,"breakevenPct":3.0237528346021945},{"delta":0.65,"premium":10.344495765973829,"strike":133.35257890685142,"iv":0.42636951501154735,"gamma":0.024096535796766745,"theta":-0.08571916859122401,"vega":0.12977521170130868,"rho":-0.0741915781220622,"breakevenPct":2.382284627507663},{"delta":0.7,"premium":11.537644959857271,"strike":135.32114183764497,"iv":0.41397966101694916,"gamma":0.023530240856378237,"theta":-0.0772328278322926,"vega":0.12307867975022302,"rho":-0.08012251272048498,"breakevenPct":1.766925737808359},{"delta":0.75,"premium":13.187957181088315,"strike":137.5512934879572,"iv":0.4055050847457627,"gamma":0.021656913470115967,"theta":-0.06634968777876894,"vega":0.1111250669045495,"rho":-0.08636174281151093,"breakevenPct":1.3067722348473425},{"delta":0.8,"premium":14.83826940231936,"strike":139.78144513826942,"iv":0.39703050847457627,"gamma":0.019783586083853697,"theta":-0.05546654772524529,"vega":0.09917145405887598,"rho":-0.09260097290253688,"breakevenPct":0.8466187318863259},{"delta":0.85,"premium":22.660156250000007,"strike":147.83854166666669,"iv":0.4998609375000001,"gamma":0.013196874999999997,"theta":-0.05720312500000001,"vega":0.08272604166666665,"rho":-0.10356333234483153,"breakevenPct":0.659959196360078},{"delta":0.9,"premium":27.45306886227545,"strike":153.12125748502993,"iv":0.4983995508982036,"gamma":0.009652694610778442,"theta":-0.03814940119760478,"vega":0.061284580838323346,"rho":-0.11222569133224504,"breakevenPct":0.2712573424692572}]},"raw":{"call":[{"delta":0.1,"premium":1.1,"strike":166.7644111808713,"iv":0.7109127423616868,"gamma":0.006975719283160113,"theta":-0.07788510926140547,"vega":0.06222033621643364,"rho":0.008816018551625837,"breakevenPct":33.21515052842733},{"delta":0.15,"premium":1.2743377483443707,"strike":147.51655629139074,"iv":0.4925582781456954,"gamma":0.013339735099337746,"theta":-0.07183973509933775,"vega":0.08261324503311258,"rho":0.01342081075367733,"breakevenPct":18.07863982202611},{"delta":0.2,"premium":1.607,"strike":141.13333333333333,"iv":0.43022,"gamma":0.01838,"theta":-0.075952,"vega":0.09918133333333334,"rho":0.017961857757698107,"breakevenPct":13.276988598788456},{"delta":0.25,"premium":2.0589954597048807,"strike":137.74120317820658,"iv":0.4098292849035187,"gamma":0.021703972758229287,"theta":-0.0819855845629966,"vega":0.11179659477866062,"rho":0.02248008191167931,"breakevenPct":10.943733543299315},{"delta":0.3,"premium":2.5417322834645666,"strike":134.92563429571302,"iv":0.3982047244094488,"gamma":0.02458180227471566,"theta":-0.08845800524934384,"vega":0.12342458442694663,"rho":0.026993335355356113,"breakevenPct":9.092426457564958},{"delta":0.35,"premium":3.033858267716535,"strike":132.73840769903762,"iv":0.38363779527559055,"gamma":0.026987751531058615,"theta":-0.09016404199475066,"vega":0.13003000874890638,"rho":0.03151539585266704,"breakevenPct":7.74721527398949},{"delta":0.4,"premium":3.525984251968504,"strike":130.5511811023622,"iv":0.3690708661417323,"gamma":0.029393700787401573,"theta":-0.09187007874015747,"vega":0.13663543307086615,"rho":0.03603745634997797,"breakevenPct":6.402004090414023},{"delta":0.45,"premium":4.247603195739015,"strike":128.75499334221038,"iv":0.36848761651131823,"gamma":0.029850599201065246,"theta":-0.09374420772303595,"vega":0.13869840213049267,"rho":0.04045599665771897,"breakevenPct":5.549239376199828},{"delta":0.5,"premium":5.0465379494008,"strike":127.09054593874833,"iv":0.37261544607190417,"gamma":0.0296508655126498,"theta":-0.09567496671105193,"vega":0.13923102529960055,"rho":0.04483966117966902,"breakevenPct":4.862379087492372},{"delta":0.55,"premium":5.845472703062585,"strike":125.42609853528629,"iv":0.37674327563249005,"gamma":0.029451131824234353,"theta":-0.09760572569906792,"vega":0.1397636484687084,"rho":0.049223325701619074,"breakevenPct":4.175518798784916},{"delta":0.6,"premium":7.044113090627421,"strike":123.55925639039505,"iv":0.38906661502711076,"gamma":0.027786367157242448,"theta":-0.0981288148721921,"vega":0.13560658404337722,"rho":0.0533453409794067,"breakevenPct":3.64524202922186},{"delta":0.65,"premium":8.380286599535246,"strike":121.62277304415181,"iv":0.4042099147947328,"gamma":0.025617505809450037,"theta":-0.09816754453911697,"vega":0.1298358636715724,"rho":0.0573773264097406,"breakevenPct":3.16884345979451},{"delta":0.7,"premium":9.70948275862069,"strike":119.68260188087774,"iv":0.41523683385579935,"gamma":0.02348894984326019,"theta":-0.09657492163009404,"vega":0.12299404388714734,"rho":0.06141308178988513,"breakevenPct":2.683981143955581},{"delta":0.75,"premium":11.002586206896552,"strike":117.72335423197492,"iv":0.4049703761755486,"gamma":0.021568887147335424,"theta":-0.08654357366771159,"vega":0.1106115987460815,"rho":0.06546833851534645,"breakevenPct":2.1553372263085997},{"delta":0.8,"premium":12.295689655172415,"strike":115.76410658307209,"iv":0.3947039184952978,"gamma":0.019648824451410658,"theta":-0.07651222570532915,"vega":0.09822915360501566,"rho":0.06952359524080777,"breakevenPct":1.6266933086616189},{"delta":0.85,"premium":14.602649456521737,"strike":112.92798913043478,"iv":0.4013086956521739,"gamma":0.016247826086956525,"theta":-0.06621820652173914,"vega":0.0817967391304348,"rho":0.07282915490193113,"breakevenPct":1.206760246771302},{"delta":0.9,"premium":17.887586206896554,"strike":109.20689655172414,"iv":0.42161379310344826,"gamma":0.011754482758620687,"theta":-0.05520137931034482,"vega":0.06203724137931033,"rho":0.07539778974775596,"breakevenPct":0.8606322979292823}],"put":[{"delta":0.1,"premium":1.353495178818563,"strike":98.92475894092814,"iv":0.7399846480819083,"gamma":0.006718694114641261,"theta":-0.07766153792659976,"vega":0.062179336517731935,"rho":-0.011378119717979637,"breakevenPct":22.568634424165083},{"delta":0.15,"premium":1.5282926829268293,"strike":109.78048780487805,"iv":0.5187780487804878,"gamma":0.012650731707317071,"theta":-0.0718039024390244,"vega":0.08275756097560974,"rho":-0.016662722391336676,"breakevenPct":14.09237749230124},{"delta":0.2,"premium":2.027159090909091,"strike":113.71969696969697,"iv":0.47969954545454546,"gamma":0.016445303030303032,"theta":-0.07854181818181818,"vega":0.09887151515151515,"rho":-0.022218400290144772,"breakevenPct":11.362163416563867},{"delta":0.25,"premium":2.6632722007722007,"strike":116.59749034749035,"iv":0.4652564671814672,"gamma":0.019041891891891892,"theta":-0.08576052123552123,"vega":0.11158455598455598,"rho":-0.02783182747350795,"breakevenPct":9.58319328091569},{"delta":0.3,"premium":3.36307915057915,"strike":119.01061776061776,"iv":0.4609611003861004,"gamma":0.02106891891891892,"theta":-0.09295164092664092,"vega":0.12258841698841698,"rho":-0.03347122229127332,"breakevenPct":8.223523045759384},{"delta":0.35,"premium":4.180753138075313,"strike":121.23430962343096,"iv":0.4593728033472803,"gamma":0.022443096234309623,"theta":-0.09802301255230125,"vega":0.1303092050209205,"rho":-0.0391823365171921,"breakevenPct":7.107724398575002},{"delta":0.4,"premium":5.080334728033473,"strike":123.32635983263599,"iv":0.459665690376569,"gamma":0.023363598326359834,"theta":-0.10162133891213389,"vega":0.13574853556485356,"rho":-0.04494328965386157,"breakevenPct":6.1613958379473805},{"delta":0.45,"premium":6.011554109031733,"strike":125.40683482506103,"iv":0.45902123677786816,"gamma":0.024148820179007324,"theta":-0.10411757526444264,"vega":0.14008372660699756,"rho":-0.05072358860535147,"breakevenPct":5.249360593580438},{"delta":0.5,"premium":7.0693246541904,"strike":127.44100895036615,"iv":0.45462742066720907,"gamma":0.02439292107404394,"theta":-0.10220545158665581,"vega":0.14000235964198535,"rho":-0.056581270816123116,"breakevenPct":4.474498614256213},{"delta":0.55,"premium":8.127095199349066,"strike":129.47518307567128,"iv":0.45023360455655004,"gamma":0.024637021969080554,"theta":-0.100293327908869,"vega":0.13992099267697314,"rho":-0.06243895302689477,"breakevenPct":3.699636634931986},{"delta":0.6,"premium":9.228252501924558,"strike":131.42802155504233,"iv":0.43941801385681295,"gamma":0.02444295612009238,"theta":-0.09380230946882216,"vega":0.13558737490377212,"rho":-0.0683125063167876,"breakevenPct":3.0237528346021945},{"delta":0.65,"premium":10.344495765973829,"strike":133.35257890685142,"iv":0.42636951501154735,"gamma":0.024096535796766745,"theta":-0.08571916859122401,"vega":0.12977521170130868,"rho":-0.0741915781220622,"breakevenPct":2.382284627507663},{"delta":0.7,"premium":11.537644959857271,"strike":135.32114183764497,"iv":0.41397966101694916,"gamma":0.023530240856378237,"theta":-0.0772328278322926,"vega":0.12307867975022302,"rho":-0.08012251272048498,"breakevenPct":1.766925737808359},{"delta":0.75,"premium":13.187957181088315,"strike":137.5512934879572,"iv":0.4055050847457627,"gamma":0.021656913470115967,"theta":-0.06634968777876894,"vega":0.1111250669045495,"rho":-0.08636174281151093,"breakevenPct":1.3067722348473425},{"delta":0.8,"premium":14.83826940231936,"strike":139.78144513826942,"iv":0.39703050847457627,"gamma":0.019783586083853697,"theta":-0.05546654772524529,"vega":0.09917145405887598,"rho":-0.09260097290253688,"breakevenPct":0.8466187318863259},{"delta":0.85,"premium":22.660156250000007,"strike":147.83854166666669,"iv":0.4998609375000001,"gamma":0.013196874999999997,"theta":-0.05720312500000001,"vega":0.08272604166666665,"rho":-0.10356333234483153,"breakevenPct":0.659959196360078},{"delta":0.9,"premium":27.45306886227545,"strike":153.12125748502993,"iv":0.4983995508982036,"gamma":0.009652694610778442,"theta":-0.03814940119760478,"vega":0.061284580838323346,"rho":-0.11222569133224504,"breakevenPct":0.2712573424692572}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}