{"symbol":"HACK","url":"https://intraalpha.com/companies/HACK","capturedAt":"2026-10-23T03:16:37.044Z","state":"ready","quote":{"symbol":"HACK","last_price":122.72,"prev_close":122.21,"regular_close":122.72,"change":0.51,"change_pct":0.4173,"regular_change":0.51,"regular_change_pct":0.4173,"extended_change":0,"extended_change_pct":0,"bid":122.04,"ask":122.89,"bid_size":2500,"ask_size":100,"volume":375179,"vwap":122.617826,"open":122.68,"high":124.33,"low":121.4001,"close":122.72,"trade_count":5152,"last_trade_at":"2026-10-23T00:00:00.110872862Z","last_quote_at":"2026-10-22T23:46:41.709911951Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:31.611296642-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3300000000,"net_expense_ratio":0.006,"portfolio_turnover":0.25,"dividend_yield":-0.001,"inception_date":"2014-11-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:36.556481+00:00"},"optionObservedAt":"2026-10-22T19:59:10.970Z","bars":[{"c":122.26,"h":122.26,"l":122.26,"n":4,"o":122.26,"t":"2026-10-16T08:00:00Z","v":212,"vw":122.26},{"c":122.035,"h":123.38,"l":122.035,"n":147,"o":122.83,"t":"2026-10-16T13:30:00Z","v":10597,"vw":122.814701},{"c":119.77,"h":122.12,"l":119.5,"n":154,"o":122.05,"t":"2026-10-16T13:35:00Z","v":9420,"vw":120.48382},{"c":119.47,"h":120.06,"l":119.1,"n":169,"o":119.78,"t":"2026-10-16T13:40:00Z","v":11641,"vw":119.446371},{"c":119.47,"h":119.53,"l":119.22,"n":75,"o":119.22,"t":"2026-10-16T13:45:00Z","v":6154,"vw":119.428838},{"c":119.2175,"h":119.52,"l":118.9,"n":129,"o":119.52,"t":"2026-10-16T13:50:00Z","v":7188,"vw":119.149572},{"c":118.69,"h":119.27,"l":118.61,"n":182,"o":119.27,"t":"2026-10-16T13:55:00Z","v":16724,"vw":118.871455},{"c":119.4,"h":119.4,"l":118.585,"n":90,"o":118.841,"t":"2026-10-16T14:00:00Z","v":5850,"vw":118.950067},{"c":118.81,"h":119.29,"l":118.66,"n":78,"o":119.29,"t":"2026-10-16T14:05:00Z","v":3625,"vw":118.969987},{"c":119.21,"h":119.21,"l":118.3816,"n":112,"o":118.66,"t":"2026-10-16T14:10:00Z","v":11069,"vw":118.744765},{"c":119.38,"h":119.515,"l":119.16,"n":52,"o":119.22,"t":"2026-10-16T14:15:00Z","v":3653,"vw":119.329325},{"c":118.98,"h":119.35,"l":118.98,"n":44,"o":119.34,"t":"2026-10-16T14:20:00Z","v":2062,"vw":119.229123},{"c":117.82,"h":118.88,"l":117.8101,"n":262,"o":118.88,"t":"2026-10-16T14:25:00Z","v":26490,"vw":118.106267},{"c":118.24,"h":118.459,"l":117.64,"n":176,"o":117.99,"t":"2026-10-16T14:30:00Z","v":22056,"vw":117.943069},{"c":118.7875,"h":118.945,"l":118.275,"n":112,"o":118.275,"t":"2026-10-16T14:35:00Z","v":7390,"vw":118.826175},{"c":119.15,"h":119.15,"l":118.79,"n":36,"o":118.85,"t":"2026-10-16T14:40:00Z","v":2225,"vw":118.997917},{"c":119.3174,"h":119.5239,"l":119.04,"n":60,"o":119.04,"t":"2026-10-16T14:45:00Z","v":3269,"vw":119.383223},{"c":118.585,"h":119.5,"l":118.585,"n":109,"o":119.4825,"t":"2026-10-16T14:50:00Z","v":11912,"vw":119.120466},{"c":118.345,"h":118.61,"l":118.34,"n":110,"o":118.605,"t":"2026-10-16T14:55:00Z","v":10041,"vw":118.379685},{"c":118.055,"h":118.25,"l":118,"n":63,"o":118.24,"t":"2026-10-16T15:00:00Z","v":2222,"vw":118.165853},{"c":117.29,"h":117.885,"l":117.252,"n":184,"o":117.885,"t":"2026-10-16T15:05:00Z","v":14410,"vw":117.388409},{"c":117.09,"h":117.35,"l":116.875,"n":293,"o":117.32,"t":"2026-10-16T15:10:00Z","v":26252,"vw":117.120761},{"c":116.96,"h":117.06,"l":116.87,"n":93,"o":117,"t":"2026-10-16T15:15:00Z","v":6626,"vw":116.992353},{"c":116.86,"h":117.15,"l":116.42,"n":140,"o":117.08,"t":"2026-10-16T15:20:00Z","v":11864,"vw":116.77412},{"c":116.725,"h":116.9,"l":116.6,"n":201,"o":116.86,"t":"2026-10-16T15:25:00Z","v":47949,"vw":116.83018},{"c":116.68,"h":116.92,"l":116.68,"n":69,"o":116.89,"t":"2026-10-16T15:30:00Z","v":3392,"vw":116.831002},{"c":116.56,"h":116.64,"l":116.38,"n":91,"o":116.64,"t":"2026-10-16T15:35:00Z","v":6599,"vw":116.498605},{"c":116.6702,"h":116.8199,"l":116.6101,"n":52,"o":116.66,"t":"2026-10-16T15:40:00Z","v":1853,"vw":116.679467},{"c":116.59,"h":116.7,"l":116.54,"n":125,"o":116.65,"t":"2026-10-16T15:45:00Z","v":13727,"vw":116.617713},{"c":116.29,"h":116.64,"l":116.29,"n":117,"o":116.57,"t":"2026-10-16T15:50:00Z","v":8526,"vw":116.455533},{"c":116.085,"h":116.32,"l":116,"n":137,"o":116.32,"t":"2026-10-16T15:55:00Z","v":6996,"vw":116.071981},{"c":116.275,"h":116.45,"l":115.8101,"n":144,"o":116,"t":"2026-10-16T16:00:00Z","v":9338,"vw":116.024099},{"c":116.5554,"h":116.625,"l":116.2101,"n":41,"o":116.25,"t":"2026-10-16T16:05:00Z","v":2420,"vw":116.400694},{"c":116.92,"h":116.92,"l":116.43,"n":58,"o":116.6,"t":"2026-10-16T16:10:00Z","v":4747,"vw":116.558256},{"c":116.64,"h":116.92,"l":116.64,"n":74,"o":116.92,"t":"2026-10-16T16:15:00Z","v":3892,"vw":116.78158},{"c":116.49,"h":116.76,"l":116.49,"n":57,"o":116.61,"t":"2026-10-16T16:20:00Z","v":1802,"vw":116.600926},{"c":116.4,"h":116.62,"l":116.36,"n":79,"o":116.43,"t":"2026-10-16T16:25:00Z","v":6657,"vw":116.446331},{"c":116.47,"h":116.67,"l":116.46,"n":58,"o":116.56,"t":"2026-10-16T16:30:00Z","v":6195,"vw":116.576798},{"c":116.63,"h":116.8499,"l":116.47,"n":46,"o":116.47,"t":"2026-10-16T16:35:00Z","v":1417,"vw":116.637252},{"c":116.72,"h":116.865,"l":116.61,"n":110,"o":116.715,"t":"2026-10-16T16:40:00Z","v":15016,"vw":116.754592},{"c":116.54,"h":116.98,"l":116.4094,"n":143,"o":116.87,"t":"2026-10-16T16:45:00Z","v":16656,"vw":116.760024},{"c":116.47,"h":116.67,"l":116.42,"n":335,"o":116.54,"t":"2026-10-16T16:50:00Z","v":11564,"vw":116.511511},{"c":116.67,"h":116.67,"l":116.43,"n":91,"o":116.555,"t":"2026-10-16T16:55:00Z","v":8205,"vw":116.520338},{"c":116.41,"h":116.76,"l":116.41,"n":145,"o":116.76,"t":"2026-10-16T17:00:00Z","v":16322,"vw":116.505552},{"c":116.28,"h":116.44,"l":116.28,"n":39,"o":116.39,"t":"2026-10-16T17:05:00Z","v":1758,"vw":116.344972},{"c":116.185,"h":116.41,"l":116.1607,"n":108,"o":116.35,"t":"2026-10-16T17:10:00Z","v":7218,"vw":116.244937},{"c":116.03,"h":116.215,"l":115.99,"n":93,"o":116.215,"t":"2026-10-16T17:15:00Z","v":3149,"vw":116.04086},{"c":115.93,"h":116.0278,"l":115.915,"n":88,"o":115.98,"t":"2026-10-16T17:20:00Z","v":5626,"vw":115.967422},{"c":116.07,"h":116.17,"l":115.98,"n":85,"o":116.0808,"t":"2026-10-16T17:25:00Z","v":16795,"vw":116.147385},{"c":116.215,"h":116.23,"l":116.1,"n":61,"o":116.17,"t":"2026-10-16T17:30:00Z","v":4258,"vw":116.190951},{"c":116.315,"h":116.37,"l":116.21,"n":93,"o":116.26,"t":"2026-10-16T17:35:00Z","v":6011,"vw":116.288},{"c":116.36,"h":116.52,"l":116.2436,"n":55,"o":116.255,"t":"2026-10-16T17:40:00Z","v":3572,"vw":116.394875},{"c":116.27,"h":116.32,"l":116.27,"n":76,"o":116.32,"t":"2026-10-16T17:45:00Z","v":4196,"vw":116.294223},{"c":116.21,"h":116.23,"l":116.185,"n":39,"o":116.23,"t":"2026-10-16T17:50:00Z","v":1699,"vw":116.212174},{"c":116.17,"h":116.265,"l":116.16,"n":141,"o":116.19,"t":"2026-10-16T17:55:00Z","v":7635,"vw":116.218301},{"c":116.085,"h":116.23,"l":116.08,"n":82,"o":116.23,"t":"2026-10-16T18:00:00Z","v":3940,"vw":116.127929},{"c":116.465,"h":116.54,"l":116.02,"n":78,"o":116.095,"t":"2026-10-16T18:05:00Z","v":5720,"vw":116.25285},{"c":116.44,"h":116.485,"l":116.29,"n":43,"o":116.485,"t":"2026-10-16T18:10:00Z","v":2587,"vw":116.418283},{"c":116.52,"h":116.62,"l":116.5,"n":72,"o":116.58,"t":"2026-10-16T18:15:00Z","v":5767,"vw":116.534735},{"c":116.6195,"h":116.71,"l":116.4401,"n":83,"o":116.47,"t":"2026-10-16T18:20:00Z","v":4466,"vw":116.518832},{"c":116.69,"h":116.69,"l":116.55,"n":35,"o":116.55,"t":"2026-10-16T18:25:00Z","v":1367,"vw":116.596786},{"c":116.67,"h":116.69,"l":116.55,"n":51,"o":116.69,"t":"2026-10-16T18:30:00Z","v":2646,"vw":116.629085},{"c":116.655,"h":116.66,"l":116.55,"n":55,"o":116.645,"t":"2026-10-16T18:35:00Z","v":2720,"vw":116.621875},{"c":116.635,"h":116.745,"l":116.6,"n":106,"o":116.72,"t":"2026-10-16T18:40:00Z","v":7227,"vw":116.668069},{"c":116.55,"h":116.624,"l":116.52,"n":82,"o":116.624,"t":"2026-10-16T18:45:00Z","v":4836,"vw":116.567102},{"c":116.42,"h":116.58,"l":116.3502,"n":299,"o":116.58,"t":"2026-10-16T18:50:00Z","v":30521,"vw":116.482268},{"c":116.57,"h":116.57,"l":116.35,"n":118,"o":116.44,"t":"2026-10-16T18:55:00Z","v":8259,"vw":116.417222},{"c":116.31,"h":116.51,"l":116.31,"n":39,"o":116.51,"t":"2026-10-16T19:00:00Z","v":2277,"vw":116.422381},{"c":116.3312,"h":116.41,"l":116.17,"n":53,"o":116.35,"t":"2026-10-16T19:05:00Z","v":4848,"vw":116.324859},{"c":116.625,"h":116.635,"l":116.231,"n":55,"o":116.231,"t":"2026-10-16T19:10:00Z","v":2975,"vw":116.490803},{"c":116.475,"h":116.825,"l":116.44,"n":136,"o":116.655,"t":"2026-10-16T19:15:00Z","v":23190,"vw":116.750282},{"c":116.76,"h":116.76,"l":116.58,"n":85,"o":116.58,"t":"2026-10-16T19:20:00Z","v":6719,"vw":116.690192},{"c":116.85,"h":116.925,"l":116.7608,"n":60,"o":116.925,"t":"2026-10-16T19:25:00Z","v":3498,"vw":116.816513},{"c":116.6488,"h":117.0425,"l":116.6488,"n":127,"o":116.93,"t":"2026-10-16T19:30:00Z","v":6724,"vw":116.838507},{"c":116.52,"h":116.61,"l":116.47,"n":126,"o":116.61,"t":"2026-10-16T19:35:00Z","v":9267,"vw":116.521989},{"c":116.475,"h":116.8199,"l":116.4101,"n":84,"o":116.6,"t":"2026-10-16T19:40:00Z","v":5439,"vw":116.566886},{"c":116.83,"h":116.85,"l":116.4,"n":111,"o":116.4,"t":"2026-10-16T19:45:00Z","v":11564,"vw":116.70621},{"c":116.88,"h":117.03,"l":116.815,"n":179,"o":116.935,"t":"2026-10-16T19:50:00Z","v":9840,"vw":116.902004},{"c":116.97,"h":117.1,"l":116.74,"n":206,"o":116.92,"t":"2026-10-16T19:55:00Z","v":13009,"vw":116.926341},{"c":117.09,"h":117.09,"l":117.09,"n":11,"o":117.09,"t":"2026-10-16T20:00:00Z","v":3007,"vw":117.09},{"c":116.42,"h":116.42,"l":116.42,"n":1,"o":116.42,"t":"2026-10-16T20:05:00Z","v":100,"vw":116.42},{"c":116.4624,"h":116.4624,"l":116.4624,"n":1,"o":116.4624,"t":"2026-10-16T23:25:00Z","v":100,"vw":116.4624},{"c":117.48,"h":117.48,"l":117.48,"n":2,"o":117.48,"t":"2026-10-19T11:00:00Z","v":250,"vw":117.48},{"c":118.28,"h":118.28,"l":118.12,"n":5,"o":118.12,"t":"2026-10-19T12:00:00Z","v":410,"vw":118.205561},{"c":118.1,"h":118.1,"l":118.1,"n":3,"o":118.1,"t":"2026-10-19T12:20:00Z","v":250,"vw":118.1},{"c":118.1,"h":118.1,"l":118.1,"n":1,"o":118.1,"t":"2026-10-19T12:40:00Z","v":200,"vw":118.1},{"c":118.16,"h":118.16,"l":118.16,"n":3,"o":118.16,"t":"2026-10-19T13:05:00Z","v":273,"vw":118.16},{"c":118.09,"h":118.09,"l":118.09,"n":2,"o":118.09,"t":"2026-10-19T13:25:00Z","v":640,"vw":118.09},{"c":118.535,"h":119.155,"l":118.05,"n":233,"o":118.05,"t":"2026-10-19T13:30:00Z","v":34131,"vw":118.319553},{"c":117.87,"h":118.57,"l":117.7128,"n":90,"o":118.57,"t":"2026-10-19T13:35:00Z","v":7491,"vw":118.052673},{"c":117.655,"h":118.15,"l":117.655,"n":65,"o":117.98,"t":"2026-10-19T13:40:00Z","v":2764,"vw":117.905183},{"c":117.725,"h":117.95,"l":117.5,"n":106,"o":117.65,"t":"2026-10-19T13:45:00Z","v":8813,"vw":117.709709},{"c":117.69,"h":117.95,"l":117.64,"n":164,"o":117.775,"t":"2026-10-19T13:50:00Z","v":15237,"vw":117.73993},{"c":117.71,"h":117.85,"l":117.5501,"n":38,"o":117.67,"t":"2026-10-19T13:55:00Z","v":2394,"vw":117.70395},{"c":117.63,"h":117.96,"l":117.47,"n":122,"o":117.64,"t":"2026-10-19T14:00:00Z","v":11595,"vw":117.679162},{"c":117.57,"h":117.9,"l":117.56,"n":82,"o":117.62,"t":"2026-10-19T14:05:00Z","v":8792,"vw":117.76122},{"c":117.86,"h":117.95,"l":117.675,"n":56,"o":117.675,"t":"2026-10-19T14:10:00Z","v":4687,"vw":117.751693},{"c":117.97,"h":118.155,"l":117.8601,"n":68,"o":117.925,"t":"2026-10-19T14:15:00Z","v":8140,"vw":117.982177},{"c":117.755,"h":117.9799,"l":117.73,"n":101,"o":117.93,"t":"2026-10-19T14:20:00Z","v":8431,"vw":117.839537},{"c":118,"h":118.005,"l":117.74,"n":78,"o":117.74,"t":"2026-10-19T14:25:00Z","v":8682,"vw":117.903063},{"c":117.8,"h":118.12,"l":117.8,"n":76,"o":118.12,"t":"2026-10-19T14:30:00Z","v":3896,"vw":117.967037},{"c":117.85,"h":117.925,"l":117.818,"n":36,"o":117.83,"t":"2026-10-19T14:35:00Z","v":4499,"vw":117.840284},{"c":117.81,"h":118,"l":117.81,"n":36,"o":117.865,"t":"2026-10-19T14:40:00Z","v":1996,"vw":117.899444},{"c":118.26,"h":118.26,"l":117.9201,"n":50,"o":117.99,"t":"2026-10-19T14:45:00Z","v":4591,"vw":118.103075},{"c":118.355,"h":118.355,"l":118.25,"n":40,"o":118.32,"t":"2026-10-19T14:50:00Z","v":1534,"vw":118.298636},{"c":118.265,"h":118.465,"l":118.265,"n":37,"o":118.403,"t":"2026-10-19T14:55:00Z","v":3522,"vw":118.399846},{"c":118.47,"h":118.47,"l":118.2,"n":49,"o":118.44,"t":"2026-10-19T15:00:00Z","v":4479,"vw":118.274015},{"c":118.35,"h":118.52,"l":118.35,"n":63,"o":118.4691,"t":"2026-10-19T15:05:00Z","v":4272,"vw":118.472415},{"c":118.22,"h":118.41,"l":118.22,"n":39,"o":118.41,"t":"2026-10-19T15:10:00Z","v":1593,"vw":118.323461},{"c":118.43,"h":118.43,"l":118.26,"n":38,"o":118.26,"t":"2026-10-19T15:15:00Z","v":1850,"vw":118.319276},{"c":118.45,"h":118.45,"l":118.32,"n":106,"o":118.33,"t":"2026-10-19T15:20:00Z","v":12411,"vw":118.363692},{"c":118.655,"h":118.6725,"l":118.465,"n":39,"o":118.465,"t":"2026-10-19T15:25:00Z","v":2307,"vw":118.599935},{"c":118.69,"h":118.7699,"l":118.57,"n":50,"o":118.57,"t":"2026-10-19T15:30:00Z","v":2922,"vw":118.628387},{"c":118.885,"h":118.94,"l":118.88,"n":12,"o":118.88,"t":"2026-10-19T15:35:00Z","v":829,"vw":118.90091},{"c":119.015,"h":119.0732,"l":118.89,"n":54,"o":118.92,"t":"2026-10-19T15:40:00Z","v":6346,"vw":119.020776},{"c":118.95,"h":118.97,"l":118.83,"n":31,"o":118.94,"t":"2026-10-19T15:45:00Z","v":3331,"vw":118.907169},{"c":118.9103,"h":119.04,"l":118.9103,"n":80,"o":118.98,"t":"2026-10-19T15:50:00Z","v":11948,"vw":118.956596},{"c":118.9291,"h":118.99,"l":118.8801,"n":32,"o":118.99,"t":"2026-10-19T15:55:00Z","v":1688,"vw":118.904199},{"c":118.71,"h":118.92,"l":118.71,"n":39,"o":118.92,"t":"2026-10-19T16:00:00Z","v":1699,"vw":118.794236},{"c":118.66,"h":118.82,"l":118.63,"n":340,"o":118.775,"t":"2026-10-19T16:05:00Z","v":37175,"vw":118.715083},{"c":118.765,"h":118.765,"l":118.71,"n":6,"o":118.71,"t":"2026-10-19T16:10:00Z","v":490,"vw":118.74125},{"c":118.56,"h":118.755,"l":118.56,"n":41,"o":118.75,"t":"2026-10-19T16:15:00Z","v":2236,"vw":118.625406},{"c":118.51,"h":118.51,"l":118.48,"n":66,"o":118.51,"t":"2026-10-19T16:20:00Z","v":1816,"vw":118.498},{"c":118.535,"h":118.58,"l":118.46,"n":105,"o":118.46,"t":"2026-10-19T16:25:00Z","v":7572,"vw":118.529366},{"c":118.45,"h":118.5,"l":118.44,"n":29,"o":118.49,"t":"2026-10-19T16:30:00Z","v":1015,"vw":118.474084},{"c":118.46,"h":118.54,"l":118.46,"n":75,"o":118.47,"t":"2026-10-19T16:35:00Z","v":1856,"vw":118.490808},{"c":118.5,"h":118.5,"l":118.45,"n":13,"o":118.49,"t":"2026-10-19T16:40:00Z","v":342,"vw":118.48},{"c":118.5308,"h":118.555,"l":118.49,"n":131,"o":118.555,"t":"2026-10-19T16:45:00Z","v":3373,"vw":118.517687},{"c":118.29,"h":118.48,"l":118.29,"n":123,"o":118.45,"t":"2026-10-19T16:50:00Z","v":3151,"vw":118.400835},{"c":118.26,"h":118.35,"l":118.26,"n":102,"o":118.35,"t":"2026-10-19T16:55:00Z","v":2230,"vw":118.305845},{"c":118.51,"h":118.52,"l":118.36,"n":36,"o":118.36,"t":"2026-10-19T17:00:00Z","v":3156,"vw":118.401738},{"c":118.49,"h":118.58,"l":118.49,"n":82,"o":118.5,"t":"2026-10-19T17:05:00Z","v":3095,"vw":118.52268},{"c":118.755,"h":118.755,"l":118.495,"n":23,"o":118.495,"t":"2026-10-19T17:10:00Z","v":1661,"vw":118.722202},{"c":118.85,"h":118.9037,"l":118.67,"n":40,"o":118.76,"t":"2026-10-19T17:15:00Z","v":3382,"vw":118.794159},{"c":118.805,"h":118.8713,"l":118.78,"n":27,"o":118.8713,"t":"2026-10-19T17:20:00Z","v":2670,"vw":118.813072},{"c":118.854,"h":118.854,"l":118.854,"n":3,"o":118.854,"t":"2026-10-19T17:25:00Z","v":171,"vw":118.854},{"c":118.87,"h":118.88,"l":118.81,"n":36,"o":118.83,"t":"2026-10-19T17:30:00Z","v":2361,"vw":118.86166},{"c":118.89,"h":118.89,"l":118.86,"n":39,"o":118.88,"t":"2026-10-19T17:35:00Z","v":2081,"vw":118.878715},{"c":118.83,"h":118.92,"l":118.75,"n":41,"o":118.9,"t":"2026-10-19T17:40:00Z","v":3672,"vw":118.856946},{"c":118.72,"h":118.82,"l":118.72,"n":13,"o":118.82,"t":"2026-10-19T17:45:00Z","v":479,"vw":118.761429},{"c":118.58,"h":118.66,"l":118.58,"n":9,"o":118.66,"t":"2026-10-19T17:50:00Z","v":372,"vw":118.606667},{"c":118.7,"h":118.7,"l":118.65,"n":12,"o":118.65,"t":"2026-10-19T17:55:00Z","v":556,"vw":118.675},{"c":118.55,"h":118.5501,"l":118.55,"n":8,"o":118.55,"t":"2026-10-19T18:05:00Z","v":486,"vw":118.550039},{"c":118.58,"h":118.59,"l":118.56,"n":20,"o":118.59,"t":"2026-10-19T18:10:00Z","v":1131,"vw":118.569486},{"c":118.56,"h":118.56,"l":118.56,"n":7,"o":118.56,"t":"2026-10-19T18:15:00Z","v":108,"vw":118.56},{"c":118.4986,"h":118.5,"l":118.455,"n":16,"o":118.5,"t":"2026-10-19T18:20:00Z","v":880,"vw":118.4761},{"c":118.385,"h":118.44,"l":118.33,"n":25,"o":118.44,"t":"2026-10-19T18:25:00Z","v":2525,"vw":118.388971},{"c":118.34,"h":118.36,"l":118.34,"n":12,"o":118.36,"t":"2026-10-19T18:30:00Z","v":544,"vw":118.354118},{"c":118.42,"h":118.42,"l":118.31,"n":39,"o":118.3101,"t":"2026-10-19T18:35:00Z","v":2894,"vw":118.387917},{"c":118.54,"h":118.54,"l":118.43,"n":16,"o":118.43,"t":"2026-10-19T18:40:00Z","v":1201,"vw":118.494222},{"c":118.6365,"h":118.66,"l":118.6,"n":26,"o":118.66,"t":"2026-10-19T18:45:00Z","v":1413,"vw":118.620636},{"c":118.55,"h":118.64,"l":118.55,"n":22,"o":118.6,"t":"2026-10-19T18:50:00Z","v":915,"vw":118.587791},{"c":118.59,"h":118.625,"l":118.59,"n":26,"o":118.625,"t":"2026-10-19T18:55:00Z","v":1852,"vw":118.60381},{"c":118.69,"h":118.69,"l":118.61,"n":19,"o":118.61,"t":"2026-10-19T19:00:00Z","v":1425,"vw":118.625573},{"c":118.7,"h":118.77,"l":118.68,"n":51,"o":118.77,"t":"2026-10-19T19:05:00Z","v":4316,"vw":118.736668},{"c":118.595,"h":118.76,"l":118.595,"n":69,"o":118.72,"t":"2026-10-19T19:10:00Z","v":10601,"vw":118.72436},{"c":118.54,"h":118.58,"l":118.54,"n":16,"o":118.58,"t":"2026-10-19T19:15:00Z","v":859,"vw":118.55173},{"c":118.8,"h":118.8,"l":118.59,"n":51,"o":118.59,"t":"2026-10-19T19:20:00Z","v":4786,"vw":118.717847},{"c":118.57,"h":118.73,"l":118.57,"n":24,"o":118.73,"t":"2026-10-19T19:25:00Z","v":3750,"vw":118.590278},{"c":118.605,"h":118.68,"l":118.54,"n":32,"o":118.54,"t":"2026-10-19T19:30:00Z","v":1985,"vw":118.646289},{"c":118.49,"h":118.54,"l":118.48,"n":34,"o":118.51,"t":"2026-10-19T19:35:00Z","v":2408,"vw":118.527297},{"c":118.52,"h":118.58,"l":118.44,"n":47,"o":118.44,"t":"2026-10-19T19:40:00Z","v":5283,"vw":118.523089},{"c":118.3,"h":118.64,"l":118.3,"n":66,"o":118.64,"t":"2026-10-19T19:45:00Z","v":42744,"vw":118.614209},{"c":118.105,"h":118.26,"l":118.062,"n":84,"o":118.26,"t":"2026-10-19T19:50:00Z","v":14396,"vw":118.121927},{"c":118.02,"h":118.16,"l":118.01,"n":98,"o":118.03,"t":"2026-10-19T19:55:00Z","v":6379,"vw":118.054718},{"c":118.02,"h":118.02,"l":118.02,"n":12,"o":118.02,"t":"2026-10-19T20:00:00Z","v":1534,"vw":118.02},{"c":118.0001,"h":118.0001,"l":118.0001,"n":1,"o":118.0001,"t":"2026-10-19T23:35:00Z","v":200,"vw":118.0001},{"c":118.6,"h":118.6,"l":118.6,"n":3,"o":118.6,"t":"2026-10-19T23:40:00Z","v":200,"vw":118.6},{"c":118.5,"h":118.5,"l":118.5,"n":1,"o":118.5,"t":"2026-10-20T09:50:00Z","v":100,"vw":118.5},{"c":118,"h":118,"l":118,"n":7,"o":118,"t":"2026-10-20T11:00:00Z","v":174,"vw":118},{"c":117.34,"h":118.1825,"l":117.07,"n":118,"o":117.64,"t":"2026-10-20T13:30:00Z","v":9783,"vw":117.548234},{"c":117.41,"h":117.465,"l":116.95,"n":82,"o":117.07,"t":"2026-10-20T13:35:00Z","v":5137,"vw":117.293907},{"c":115.921,"h":117.11,"l":115.921,"n":101,"o":117.11,"t":"2026-10-20T13:40:00Z","v":4137,"vw":116.26364},{"c":117.07,"h":117.07,"l":115.97,"n":75,"o":115.97,"t":"2026-10-20T13:45:00Z","v":6470,"vw":116.521488},{"c":117.25,"h":117.47,"l":116.7601,"n":29,"o":116.94,"t":"2026-10-20T13:50:00Z","v":2112,"vw":117.210929},{"c":117.87,"h":118.03,"l":117.24,"n":81,"o":117.24,"t":"2026-10-20T13:55:00Z","v":12596,"vw":117.826408},{"c":118.0601,"h":118.35,"l":117.825,"n":110,"o":117.825,"t":"2026-10-20T14:00:00Z","v":6284,"vw":118.05915},{"c":118.41,"h":118.41,"l":118.06,"n":25,"o":118.06,"t":"2026-10-20T14:05:00Z","v":1621,"vw":118.3018},{"c":118.18,"h":118.48,"l":118.1,"n":66,"o":118.43,"t":"2026-10-20T14:10:00Z","v":3958,"vw":118.238954},{"c":118.65,"h":118.65,"l":118.2499,"n":33,"o":118.2499,"t":"2026-10-20T14:15:00Z","v":3793,"vw":118.366511},{"c":118.46,"h":118.59,"l":118.34,"n":24,"o":118.55,"t":"2026-10-20T14:20:00Z","v":2582,"vw":118.438628},{"c":118.795,"h":118.84,"l":118.72,"n":19,"o":118.84,"t":"2026-10-20T14:25:00Z","v":1811,"vw":118.755403},{"c":118.34,"h":118.72,"l":118.34,"n":55,"o":118.72,"t":"2026-10-20T14:30:00Z","v":2781,"vw":118.515808},{"c":118.255,"h":118.34,"l":118.18,"n":20,"o":118.315,"t":"2026-10-20T14:35:00Z","v":1428,"vw":118.253828},{"c":118.235,"h":118.57,"l":118.225,"n":25,"o":118.35,"t":"2026-10-20T14:40:00Z","v":1591,"vw":118.412038},{"c":118.37,"h":118.4041,"l":118.24,"n":44,"o":118.33,"t":"2026-10-20T14:45:00Z","v":3595,"vw":118.340071},{"c":118.265,"h":118.265,"l":118.21,"n":10,"o":118.25,"t":"2026-10-20T14:50:00Z","v":546,"vw":118.2475},{"c":118.5,"h":118.615,"l":118.5,"n":21,"o":118.545,"t":"2026-10-20T14:55:00Z","v":1637,"vw":118.531133},{"c":118.27,"h":118.46,"l":118.22,"n":24,"o":118.46,"t":"2026-10-20T15:00:00Z","v":2129,"vw":118.373143},{"c":118.3399,"h":118.3399,"l":118.3399,"n":11,"o":118.3399,"t":"2026-10-20T15:05:00Z","v":284,"vw":118.3399},{"c":117.89,"h":118.33,"l":117.745,"n":69,"o":118.33,"t":"2026-10-20T15:10:00Z","v":4864,"vw":117.986456},{"c":118.28,"h":118.28,"l":118.03,"n":19,"o":118.03,"t":"2026-10-20T15:15:00Z","v":2987,"vw":118.193767},{"c":118.05,"h":118.21,"l":118.05,"n":44,"o":118.21,"t":"2026-10-20T15:20:00Z","v":3304,"vw":118.132801},{"c":118.06,"h":118.09,"l":118.045,"n":13,"o":118.09,"t":"2026-10-20T15:25:00Z","v":1195,"vw":118.058214},{"c":117.87,"h":118,"l":117.87,"n":36,"o":117.96,"t":"2026-10-20T15:30:00Z","v":2411,"vw":117.957202},{"c":117.8,"h":117.855,"l":117.8,"n":27,"o":117.855,"t":"2026-10-20T15:35:00Z","v":1283,"vw":117.825714},{"c":118,"h":118.12,"l":117.93,"n":31,"o":117.93,"t":"2026-10-20T15:40:00Z","v":2927,"vw":118.041802},{"c":118.1271,"h":118.1271,"l":118.005,"n":9,"o":118.005,"t":"2026-10-20T15:45:00Z","v":1435,"vw":118.042428},{"c":118.09,"h":118.09,"l":117.98,"n":13,"o":118.01,"t":"2026-10-20T15:50:00Z","v":765,"vw":118.013333},{"c":118.0103,"h":118.07,"l":117.99,"n":22,"o":118.02,"t":"2026-10-20T15:55:00Z","v":2176,"vw":118.026989},{"c":118.11,"h":118.11,"l":118.07,"n":20,"o":118.08,"t":"2026-10-20T16:00:00Z","v":1680,"vw":118.098618},{"c":118.32,"h":118.4,"l":118.11,"n":153,"o":118.11,"t":"2026-10-20T16:05:00Z","v":14733,"vw":118.258928},{"c":118.275,"h":118.28,"l":118.24,"n":15,"o":118.25,"t":"2026-10-20T16:10:00Z","v":878,"vw":118.260047},{"c":118.17,"h":118.29,"l":118.17,"n":28,"o":118.26,"t":"2026-10-20T16:15:00Z","v":1823,"vw":118.252069},{"c":118.1,"h":118.1654,"l":118.1,"n":23,"o":118.11,"t":"2026-10-20T16:20:00Z","v":1582,"vw":118.141776},{"c":118.24,"h":118.24,"l":118.1764,"n":7,"o":118.1764,"t":"2026-10-20T16:25:00Z","v":707,"vw":118.214024},{"c":118.39,"h":118.4,"l":118.32,"n":25,"o":118.32,"t":"2026-10-20T16:30:00Z","v":2901,"vw":118.376698},{"c":118.33,"h":118.46,"l":118.33,"n":34,"o":118.46,"t":"2026-10-20T16:35:00Z","v":4720,"vw":118.385057},{"c":118.41,"h":118.46,"l":118.41,"n":18,"o":118.42,"t":"2026-10-20T16:40:00Z","v":2232,"vw":118.4415},{"c":118.34,"h":118.39,"l":118.34,"n":6,"o":118.39,"t":"2026-10-20T16:45:00Z","v":407,"vw":118.357105},{"c":118.22,"h":118.36,"l":118.22,"n":28,"o":118.352,"t":"2026-10-20T16:50:00Z","v":4551,"vw":118.308744},{"c":118.29,"h":118.29,"l":118.22,"n":36,"o":118.22,"t":"2026-10-20T16:55:00Z","v":2373,"vw":118.273123},{"c":118.29,"h":118.31,"l":118.24,"n":17,"o":118.31,"t":"2026-10-20T17:00:00Z","v":971,"vw":118.284444},{"c":118.2325,"h":118.29,"l":118.23,"n":17,"o":118.23,"t":"2026-10-20T17:05:00Z","v":1611,"vw":118.256773},{"c":118.27,"h":118.27,"l":118.1975,"n":7,"o":118.1975,"t":"2026-10-20T17:10:00Z","v":460,"vw":118.245833},{"c":118.19,"h":118.27,"l":118.19,"n":30,"o":118.265,"t":"2026-10-20T17:15:00Z","v":2532,"vw":118.224634},{"c":118.32,"h":118.3699,"l":118.2225,"n":26,"o":118.2225,"t":"2026-10-20T17:20:00Z","v":1685,"vw":118.286355},{"c":118.32,"h":118.34,"l":118.28,"n":25,"o":118.305,"t":"2026-10-20T17:25:00Z","v":2141,"vw":118.318238},{"c":118.39,"h":118.42,"l":118.38,"n":29,"o":118.39,"t":"2026-10-20T17:30:00Z","v":1725,"vw":118.39118},{"c":118.4,"h":118.4799,"l":118.39,"n":20,"o":118.39,"t":"2026-10-20T17:35:00Z","v":1654,"vw":118.427461},{"c":118.46,"h":118.5099,"l":118.41,"n":33,"o":118.49,"t":"2026-10-20T17:40:00Z","v":2346,"vw":118.465413},{"c":118.435,"h":118.4856,"l":118.41,"n":74,"o":118.465,"t":"2026-10-20T17:45:00Z","v":1149,"vw":118.448492},{"c":118.45,"h":118.5,"l":118.39,"n":16,"o":118.39,"t":"2026-10-20T17:50:00Z","v":1015,"vw":118.458319},{"c":118.56,"h":118.56,"l":118.42,"n":8,"o":118.44,"t":"2026-10-20T17:55:00Z","v":1176,"vw":118.47},{"c":118.63,"h":118.73,"l":118.63,"n":10,"o":118.635,"t":"2026-10-20T18:00:00Z","v":486,"vw":118.6575},{"c":118.7351,"h":118.7351,"l":118.59,"n":20,"o":118.59,"t":"2026-10-20T18:05:00Z","v":1444,"vw":118.69867},{"c":118.72,"h":118.74,"l":118.72,"n":11,"o":118.74,"t":"2026-10-20T18:10:00Z","v":1020,"vw":118.724444},{"c":118.76,"h":118.805,"l":118.73,"n":52,"o":118.805,"t":"2026-10-20T18:15:00Z","v":2528,"vw":118.762814},{"c":118.65,"h":118.69,"l":118.64,"n":15,"o":118.69,"t":"2026-10-20T18:20:00Z","v":937,"vw":118.653014},{"c":118.745,"h":118.745,"l":118.6501,"n":5,"o":118.6501,"t":"2026-10-20T18:25:00Z","v":669,"vw":118.688483},{"c":118.59,"h":118.72,"l":118.59,"n":22,"o":118.67,"t":"2026-10-20T18:30:00Z","v":1584,"vw":118.66675},{"c":118.48,"h":118.6,"l":118.48,"n":15,"o":118.56,"t":"2026-10-20T18:35:00Z","v":884,"vw":118.557352},{"c":118.3984,"h":118.55,"l":118.35,"n":19,"o":118.55,"t":"2026-10-20T18:40:00Z","v":1130,"vw":118.45355},{"c":118.4119,"h":118.4799,"l":118.34,"n":28,"o":118.34,"t":"2026-10-20T18:45:00Z","v":2673,"vw":118.406462},{"c":118.39,"h":118.39,"l":118.31,"n":22,"o":118.34,"t":"2026-10-20T18:50:00Z","v":1449,"vw":118.349491},{"c":118.48,"h":118.55,"l":118.45,"n":24,"o":118.45,"t":"2026-10-20T18:55:00Z","v":2381,"vw":118.49531},{"c":118.54,"h":118.61,"l":118.47,"n":53,"o":118.51,"t":"2026-10-20T19:00:00Z","v":4604,"vw":118.533098},{"c":118.4701,"h":118.525,"l":118.43,"n":24,"o":118.525,"t":"2026-10-20T19:05:00Z","v":1850,"vw":118.478261},{"c":118.3908,"h":118.58,"l":118.3908,"n":40,"o":118.47,"t":"2026-10-20T19:10:00Z","v":3295,"vw":118.490717},{"c":118.41,"h":118.47,"l":118.34,"n":21,"o":118.39,"t":"2026-10-20T19:15:00Z","v":2623,"vw":118.419914},{"c":118.36,"h":118.415,"l":118.3,"n":25,"o":118.41,"t":"2026-10-20T19:20:00Z","v":1652,"vw":118.359421},{"c":118.4,"h":118.51,"l":118.36,"n":35,"o":118.395,"t":"2026-10-20T19:25:00Z","v":86669,"vw":118.507233},{"c":118.39,"h":118.505,"l":118.33,"n":44,"o":118.33,"t":"2026-10-20T19:30:00Z","v":3801,"vw":118.429331},{"c":118.26,"h":118.36,"l":118.26,"n":33,"o":118.35,"t":"2026-10-20T19:35:00Z","v":2944,"vw":118.301977},{"c":118.36,"h":118.36,"l":118.2,"n":39,"o":118.2,"t":"2026-10-20T19:40:00Z","v":5373,"vw":118.318336},{"c":118.3,"h":118.36,"l":118.26,"n":26,"o":118.34,"t":"2026-10-20T19:45:00Z","v":2742,"vw":118.29689},{"c":118.37,"h":118.4571,"l":118.25,"n":49,"o":118.25,"t":"2026-10-20T19:50:00Z","v":6893,"vw":118.3481},{"c":118.43,"h":118.48,"l":118.28,"n":135,"o":118.41,"t":"2026-10-20T19:55:00Z","v":15075,"vw":118.38575},{"c":118.02,"h":118.38,"l":118.02,"n":10,"o":118.38,"t":"2026-10-20T20:00:00Z","v":1642,"vw":118.203745},{"c":119.67,"h":119.67,"l":119.67,"n":1,"o":119.67,"t":"2026-10-20T20:40:00Z","v":150,"vw":119.67},{"c":118.3664,"h":118.3664,"l":118.3664,"n":1,"o":118.3664,"t":"2026-10-20T21:35:00Z","v":150,"vw":118.3664},{"c":120.4,"h":120.4,"l":120.4,"n":4,"o":120.4,"t":"2026-10-21T11:00:00Z","v":255,"vw":120.4},{"c":119,"h":119,"l":119,"n":6,"o":119,"t":"2026-10-21T12:45:00Z","v":224,"vw":119},{"c":119.33,"h":119.72,"l":118.985,"n":141,"o":119.09,"t":"2026-10-21T13:30:00Z","v":18684,"vw":119.225851},{"c":120.04,"h":120.29,"l":119.515,"n":75,"o":119.67,"t":"2026-10-21T13:35:00Z","v":5042,"vw":119.896903},{"c":119.97,"h":120.25,"l":119.61,"n":127,"o":119.88,"t":"2026-10-21T13:40:00Z","v":9073,"vw":119.794735},{"c":120.42,"h":120.42,"l":119.85,"n":107,"o":119.97,"t":"2026-10-21T13:45:00Z","v":13026,"vw":120.205812},{"c":120.42,"h":120.8,"l":120.37,"n":210,"o":120.435,"t":"2026-10-21T13:50:00Z","v":32511,"vw":120.671745},{"c":120.325,"h":120.6199,"l":120.15,"n":188,"o":120.6199,"t":"2026-10-21T13:55:00Z","v":15267,"vw":120.313085},{"c":120.715,"h":120.84,"l":120.24,"n":118,"o":120.405,"t":"2026-10-21T14:00:00Z","v":8282,"vw":120.558466},{"c":120.61,"h":120.74,"l":120.5,"n":88,"o":120.6,"t":"2026-10-21T14:05:00Z","v":7206,"vw":120.617165},{"c":120.83,"h":120.89,"l":120.62,"n":55,"o":120.62,"t":"2026-10-21T14:10:00Z","v":3341,"vw":120.767899},{"c":121.24,"h":121.39,"l":120.77,"n":68,"o":120.9499,"t":"2026-10-21T14:15:00Z","v":4267,"vw":120.977186},{"c":121.605,"h":121.7199,"l":121.29,"n":131,"o":121.4,"t":"2026-10-21T14:20:00Z","v":10223,"vw":121.484601},{"c":121.47,"h":121.64,"l":121.47,"n":52,"o":121.64,"t":"2026-10-21T14:25:00Z","v":1636,"vw":121.568658},{"c":121.7,"h":121.9627,"l":121.56,"n":74,"o":121.56,"t":"2026-10-21T14:30:00Z","v":4672,"vw":121.677058},{"c":121.34,"h":121.7399,"l":121.23,"n":44,"o":121.7399,"t":"2026-10-21T14:35:00Z","v":2554,"vw":121.425077},{"c":121.48,"h":121.505,"l":121.38,"n":37,"o":121.38,"t":"2026-10-21T14:40:00Z","v":2641,"vw":121.446514},{"c":121.43,"h":121.495,"l":121.295,"n":59,"o":121.495,"t":"2026-10-21T14:45:00Z","v":2365,"vw":121.368333},{"c":121.365,"h":121.57,"l":121.365,"n":26,"o":121.55,"t":"2026-10-21T14:50:00Z","v":1938,"vw":121.486492},{"c":121.28,"h":121.42,"l":121.2281,"n":60,"o":121.235,"t":"2026-10-21T14:55:00Z","v":1884,"vw":121.271364},{"c":121.41,"h":121.44,"l":121.25,"n":74,"o":121.26,"t":"2026-10-21T15:00:00Z","v":15068,"vw":121.385238},{"c":121.445,"h":121.6,"l":121.35,"n":99,"o":121.57,"t":"2026-10-21T15:05:00Z","v":10308,"vw":121.484795},{"c":121.56,"h":121.6,"l":121.445,"n":207,"o":121.445,"t":"2026-10-21T15:10:00Z","v":25798,"vw":121.559359},{"c":121.48,"h":121.6,"l":121.48,"n":174,"o":121.57,"t":"2026-10-21T15:15:00Z","v":28895,"vw":121.575075},{"c":121.38,"h":121.45,"l":121.28,"n":64,"o":121.42,"t":"2026-10-21T15:20:00Z","v":3425,"vw":121.355546},{"c":121.34,"h":121.34,"l":121.22,"n":60,"o":121.265,"t":"2026-10-21T15:25:00Z","v":3691,"vw":121.282455},{"c":121.2,"h":121.43,"l":121.2,"n":43,"o":121.385,"t":"2026-10-21T15:30:00Z","v":2735,"vw":121.297917},{"c":121.43,"h":121.46,"l":121.2,"n":46,"o":121.2,"t":"2026-10-21T15:35:00Z","v":3621,"vw":121.268394},{"c":121.43,"h":121.5899,"l":121.33,"n":177,"o":121.33,"t":"2026-10-21T15:40:00Z","v":23122,"vw":121.497612},{"c":121.755,"h":121.755,"l":121.39,"n":67,"o":121.39,"t":"2026-10-21T15:45:00Z","v":5730,"vw":121.481531},{"c":121.97,"h":121.974,"l":121.86,"n":44,"o":121.865,"t":"2026-10-21T15:50:00Z","v":5565,"vw":121.954359},{"c":121.87,"h":121.95,"l":121.83,"n":20,"o":121.93,"t":"2026-10-21T15:55:00Z","v":1173,"vw":121.903586},{"c":121.845,"h":121.93,"l":121.845,"n":26,"o":121.92,"t":"2026-10-21T16:00:00Z","v":840,"vw":121.884047},{"c":121.865,"h":121.92,"l":121.7695,"n":39,"o":121.805,"t":"2026-10-21T16:05:00Z","v":2939,"vw":121.843839},{"c":121.854,"h":121.9687,"l":121.854,"n":45,"o":121.96,"t":"2026-10-21T16:10:00Z","v":2951,"vw":121.920945},{"c":121.72,"h":121.9099,"l":121.55,"n":30,"o":121.835,"t":"2026-10-21T16:15:00Z","v":6929,"vw":121.570549},{"c":121.715,"h":121.78,"l":121.715,"n":34,"o":121.73,"t":"2026-10-21T16:20:00Z","v":1579,"vw":121.743132},{"c":121.83,"h":121.83,"l":121.74,"n":19,"o":121.82,"t":"2026-10-21T16:25:00Z","v":919,"vw":121.796667},{"c":121.94,"h":121.94,"l":121.8499,"n":26,"o":121.8499,"t":"2026-10-21T16:30:00Z","v":1178,"vw":121.871813},{"c":121.94,"h":121.94,"l":121.94,"n":10,"o":121.94,"t":"2026-10-21T16:35:00Z","v":274,"vw":121.94},{"c":122.04,"h":122.08,"l":121.94,"n":58,"o":122.075,"t":"2026-10-21T16:40:00Z","v":5816,"vw":122.001186},{"c":122.27,"h":122.27,"l":122.0959,"n":26,"o":122.0959,"t":"2026-10-21T16:45:00Z","v":1109,"vw":122.153415},{"c":122.4,"h":122.4,"l":122.33,"n":14,"o":122.33,"t":"2026-10-21T16:50:00Z","v":531,"vw":122.365},{"c":122.34,"h":122.385,"l":122.27,"n":16,"o":122.385,"t":"2026-10-21T16:55:00Z","v":1269,"vw":122.311255},{"c":122.39,"h":122.44,"l":122.1901,"n":18,"o":122.44,"t":"2026-10-21T17:00:00Z","v":844,"vw":122.33702},{"c":122.5,"h":122.566,"l":122.4,"n":33,"o":122.4,"t":"2026-10-21T17:05:00Z","v":2006,"vw":122.508911},{"c":122.7,"h":122.83,"l":122.64,"n":22,"o":122.76,"t":"2026-10-21T17:10:00Z","v":1586,"vw":122.732016},{"c":122.8,"h":122.82,"l":122.6,"n":25,"o":122.7,"t":"2026-10-21T17:15:00Z","v":1940,"vw":122.730799},{"c":122.8,"h":122.905,"l":122.73,"n":38,"o":122.84,"t":"2026-10-21T17:20:00Z","v":2322,"vw":122.813977},{"c":122.685,"h":122.81,"l":122.685,"n":15,"o":122.8088,"t":"2026-10-21T17:25:00Z","v":627,"vw":122.769428},{"c":122.795,"h":122.795,"l":122.7,"n":15,"o":122.755,"t":"2026-10-21T17:30:00Z","v":1877,"vw":122.738266},{"c":122.83,"h":122.83,"l":122.83,"n":15,"o":122.83,"t":"2026-10-21T17:35:00Z","v":824,"vw":122.83},{"c":122.88,"h":122.88,"l":122.88,"n":19,"o":122.88,"t":"2026-10-21T17:40:00Z","v":348,"vw":122.88},{"c":122.405,"h":122.7493,"l":122.37,"n":20,"o":122.7493,"t":"2026-10-21T17:45:00Z","v":1433,"vw":122.549811},{"c":122.385,"h":122.385,"l":122.37,"n":71,"o":122.37,"t":"2026-10-21T17:50:00Z","v":1469,"vw":122.379297},{"c":122.335,"h":122.48,"l":122.335,"n":27,"o":122.3949,"t":"2026-10-21T17:55:00Z","v":2062,"vw":122.43181},{"c":122.3301,"h":122.3301,"l":122.31,"n":9,"o":122.31,"t":"2026-10-21T18:00:00Z","v":951,"vw":122.327517},{"c":122.35,"h":122.3733,"l":122.26,"n":29,"o":122.3733,"t":"2026-10-21T18:05:00Z","v":1929,"vw":122.323389},{"c":122.455,"h":122.455,"l":122.33,"n":28,"o":122.33,"t":"2026-10-21T18:10:00Z","v":1371,"vw":122.375625},{"c":122.5,"h":122.55,"l":122.44,"n":62,"o":122.48,"t":"2026-10-21T18:15:00Z","v":1639,"vw":122.489278},{"c":122.43,"h":122.47,"l":122.41,"n":15,"o":122.47,"t":"2026-10-21T18:20:00Z","v":518,"vw":122.43649},{"c":122.48,"h":122.48,"l":122.3312,"n":38,"o":122.345,"t":"2026-10-21T18:25:00Z","v":2681,"vw":122.371247},{"c":122.39,"h":122.5,"l":122.39,"n":11,"o":122.5,"t":"2026-10-21T18:30:00Z","v":1000,"vw":122.431993},{"c":122.285,"h":122.5,"l":122.285,"n":24,"o":122.49,"t":"2026-10-21T18:35:00Z","v":1462,"vw":122.43671},{"c":122.4,"h":122.4,"l":122.36,"n":18,"o":122.375,"t":"2026-10-21T18:40:00Z","v":1702,"vw":122.373473},{"c":122.395,"h":122.395,"l":122.395,"n":3,"o":122.395,"t":"2026-10-21T18:45:00Z","v":140,"vw":122.395},{"c":122.1666,"h":122.1666,"l":122,"n":28,"o":122.12,"t":"2026-10-21T18:50:00Z","v":1259,"vw":122.102092},{"c":122.015,"h":122.1,"l":122.015,"n":10,"o":122.1,"t":"2026-10-21T18:55:00Z","v":493,"vw":122.07},{"c":121.76,"h":121.8,"l":121.68,"n":26,"o":121.8,"t":"2026-10-21T19:00:00Z","v":1893,"vw":121.725739},{"c":121.66,"h":121.765,"l":121.6,"n":15,"o":121.74,"t":"2026-10-21T19:05:00Z","v":1250,"vw":121.708182},{"c":121.74,"h":121.74,"l":121.55,"n":60,"o":121.73,"t":"2026-10-21T19:10:00Z","v":4909,"vw":121.655119},{"c":121.92,"h":121.92,"l":121.72,"n":51,"o":121.72,"t":"2026-10-21T19:15:00Z","v":2871,"vw":121.827273},{"c":121.929,"h":121.929,"l":121.77,"n":25,"o":121.83,"t":"2026-10-21T19:20:00Z","v":2007,"vw":121.856557},{"c":121.835,"h":121.96,"l":121.805,"n":41,"o":121.92,"t":"2026-10-21T19:25:00Z","v":4173,"vw":121.908742},{"c":121.99,"h":122,"l":121.895,"n":56,"o":121.98,"t":"2026-10-21T19:30:00Z","v":3358,"vw":121.921717},{"c":122.3,"h":122.3,"l":122.035,"n":59,"o":122.04,"t":"2026-10-21T19:35:00Z","v":4352,"vw":122.169153},{"c":122.115,"h":122.22,"l":122,"n":91,"o":122.195,"t":"2026-10-21T19:40:00Z","v":5001,"vw":122.139087},{"c":122.24,"h":122.3899,"l":122.16,"n":86,"o":122.24,"t":"2026-10-21T19:45:00Z","v":6216,"vw":122.300921},{"c":122.36,"h":122.395,"l":122.02,"n":46,"o":122.25,"t":"2026-10-21T19:50:00Z","v":3078,"vw":122.306305},{"c":122.23,"h":122.3399,"l":122,"n":98,"o":122.19,"t":"2026-10-21T19:55:00Z","v":8439,"vw":122.215327},{"c":122.21,"h":122.21,"l":122.21,"n":10,"o":122.21,"t":"2026-10-21T20:00:00Z","v":1387,"vw":122.21},{"c":123,"h":123,"l":123,"n":1,"o":123,"t":"2026-10-21T21:50:00Z","v":200,"vw":123},{"c":121.51,"h":121.51,"l":121.51,"n":2,"o":121.51,"t":"2026-10-22T08:00:00Z","v":101,"vw":121.51},{"c":120.91,"h":120.91,"l":120.91,"n":1,"o":120.91,"t":"2026-10-22T08:20:00Z","v":102,"vw":120.91},{"c":121.8,"h":121.8,"l":121.8,"n":2,"o":121.8,"t":"2026-10-22T12:10:00Z","v":409,"vw":121.8},{"c":121.71,"h":121.8,"l":121.71,"n":5,"o":121.8,"t":"2026-10-22T12:15:00Z","v":409,"vw":121.770588},{"c":122.75,"h":122.75,"l":122.75,"n":1,"o":122.75,"t":"2026-10-22T12:30:00Z","v":100,"vw":122.75},{"c":122.7,"h":122.7,"l":122.7,"n":2,"o":122.7,"t":"2026-10-22T12:35:00Z","v":125,"vw":122.7},{"c":123,"h":123,"l":123,"n":1,"o":123,"t":"2026-10-22T13:00:00Z","v":100,"vw":123},{"c":122.5,"h":122.5,"l":122.5,"n":3,"o":122.5,"t":"2026-10-22T13:10:00Z","v":401,"vw":122.5},{"c":122.4027,"h":122.5,"l":122.4027,"n":3,"o":122.5,"t":"2026-10-22T13:15:00Z","v":400,"vw":122.475675},{"c":122.38,"h":122.38,"l":122.38,"n":5,"o":122.38,"t":"2026-10-22T13:20:00Z","v":390,"vw":122.38},{"c":122.4,"h":122.4,"l":122.4,"n":2,"o":122.4,"t":"2026-10-22T13:25:00Z","v":203,"vw":122.4},{"c":123.76,"h":123.94,"l":122.68,"n":150,"o":122.68,"t":"2026-10-22T13:30:00Z","v":16084,"vw":122.992503},{"c":123.39,"h":123.7165,"l":123.39,"n":101,"o":123.49,"t":"2026-10-22T13:35:00Z","v":5096,"vw":123.504398},{"c":124.245,"h":124.33,"l":123.66,"n":107,"o":123.66,"t":"2026-10-22T13:40:00Z","v":7533,"vw":124.023253},{"c":123.36,"h":123.84,"l":123.2794,"n":62,"o":123.84,"t":"2026-10-22T13:45:00Z","v":3732,"vw":123.550319},{"c":122.852,"h":123.41,"l":122.852,"n":89,"o":123.41,"t":"2026-10-22T13:50:00Z","v":6767,"vw":123.243257},{"c":122.41,"h":122.97,"l":122.35,"n":62,"o":122.6,"t":"2026-10-22T13:55:00Z","v":4297,"vw":122.716091},{"c":122.76,"h":122.85,"l":122.31,"n":60,"o":122.31,"t":"2026-10-22T14:00:00Z","v":3335,"vw":122.600351},{"c":122.67,"h":122.75,"l":122.38,"n":74,"o":122.75,"t":"2026-10-22T14:05:00Z","v":5098,"vw":122.617654},{"c":122.69,"h":122.69,"l":122.41,"n":39,"o":122.475,"t":"2026-10-22T14:10:00Z","v":2505,"vw":122.577336},{"c":122.5,"h":122.61,"l":122.4,"n":69,"o":122.57,"t":"2026-10-22T14:15:00Z","v":5409,"vw":122.499624},{"c":122.145,"h":122.52,"l":122,"n":74,"o":122.43,"t":"2026-10-22T14:20:00Z","v":6012,"vw":122.223821},{"c":121.73,"h":122.15,"l":121.52,"n":111,"o":122.15,"t":"2026-10-22T14:25:00Z","v":12003,"vw":121.905452},{"c":121.98,"h":121.98,"l":121.4001,"n":216,"o":121.725,"t":"2026-10-22T14:30:00Z","v":31021,"vw":121.561708},{"c":121.81,"h":122.0499,"l":121.59,"n":46,"o":121.78,"t":"2026-10-22T14:35:00Z","v":2606,"vw":121.753416},{"c":122.0078,"h":122.11,"l":121.83,"n":58,"o":121.94,"t":"2026-10-22T14:40:00Z","v":4585,"vw":121.948271},{"c":121.97,"h":122.15,"l":121.86,"n":47,"o":122.055,"t":"2026-10-22T14:45:00Z","v":3016,"vw":122.003821},{"c":122.3327,"h":122.3327,"l":121.78,"n":76,"o":121.8401,"t":"2026-10-22T14:50:00Z","v":4939,"vw":122.065116},{"c":122.64,"h":122.64,"l":122.03,"n":59,"o":122.275,"t":"2026-10-22T14:55:00Z","v":3085,"vw":122.292776},{"c":122.11,"h":122.67,"l":122.11,"n":45,"o":122.65,"t":"2026-10-22T15:00:00Z","v":3693,"vw":122.43549},{"c":122.19,"h":122.245,"l":122.06,"n":33,"o":122.245,"t":"2026-10-22T15:05:00Z","v":2275,"vw":122.164558},{"c":122.21,"h":122.38,"l":122.07,"n":62,"o":122.17,"t":"2026-10-22T15:10:00Z","v":4531,"vw":122.203617},{"c":122.565,"h":122.565,"l":122.34,"n":78,"o":122.38,"t":"2026-10-22T15:15:00Z","v":7733,"vw":122.536964},{"c":122.635,"h":122.66,"l":122.55,"n":49,"o":122.64,"t":"2026-10-22T15:20:00Z","v":1996,"vw":122.598141},{"c":122.38,"h":122.73,"l":122.38,"n":33,"o":122.73,"t":"2026-10-22T15:25:00Z","v":2252,"vw":122.583896},{"c":122.33,"h":122.33,"l":122.33,"n":12,"o":122.33,"t":"2026-10-22T15:30:00Z","v":397,"vw":122.33},{"c":122.38,"h":122.42,"l":122.2101,"n":59,"o":122.2101,"t":"2026-10-22T15:35:00Z","v":6999,"vw":122.364173},{"c":122.4275,"h":122.43,"l":122.39,"n":21,"o":122.39,"t":"2026-10-22T15:40:00Z","v":1203,"vw":122.414827},{"c":122.51,"h":122.51,"l":122.42,"n":30,"o":122.42,"t":"2026-10-22T15:45:00Z","v":912,"vw":122.44569},{"c":122.895,"h":122.895,"l":122.63,"n":47,"o":122.63,"t":"2026-10-22T15:50:00Z","v":2973,"vw":122.73812},{"c":122.88,"h":122.93,"l":122.78,"n":47,"o":122.78,"t":"2026-10-22T15:55:00Z","v":2123,"vw":122.88065},{"c":123.085,"h":123.1,"l":122.97,"n":73,"o":122.98,"t":"2026-10-22T16:00:00Z","v":10293,"vw":123.071655},{"c":123.39,"h":123.39,"l":122.97,"n":56,"o":123.085,"t":"2026-10-22T16:05:00Z","v":3769,"vw":123.148825},{"c":123.44,"h":123.5199,"l":123.34,"n":42,"o":123.39,"t":"2026-10-22T16:10:00Z","v":1702,"vw":123.424871},{"c":123.5,"h":123.5816,"l":123.455,"n":47,"o":123.51,"t":"2026-10-22T16:15:00Z","v":2556,"vw":123.514118},{"c":123.4,"h":123.64,"l":123.4,"n":73,"o":123.59,"t":"2026-10-22T16:20:00Z","v":16025,"vw":123.543459},{"c":123.36,"h":123.37,"l":123.28,"n":80,"o":123.37,"t":"2026-10-22T16:25:00Z","v":10703,"vw":123.311051},{"c":123.06,"h":123.2699,"l":123.05,"n":32,"o":123.19,"t":"2026-10-22T16:30:00Z","v":2617,"vw":123.151156},{"c":122.66,"h":123.04,"l":122.66,"n":82,"o":123.04,"t":"2026-10-22T16:35:00Z","v":7166,"vw":122.871691},{"c":122.44,"h":122.73,"l":122.42,"n":60,"o":122.73,"t":"2026-10-22T16:40:00Z","v":5970,"vw":122.612073},{"c":122.3225,"h":122.55,"l":122.3175,"n":40,"o":122.55,"t":"2026-10-22T16:45:00Z","v":2682,"vw":122.421243},{"c":122.5199,"h":122.5199,"l":122.195,"n":83,"o":122.37,"t":"2026-10-22T16:50:00Z","v":6502,"vw":122.310513},{"c":122.81,"h":122.81,"l":122.48,"n":59,"o":122.5,"t":"2026-10-22T16:55:00Z","v":5817,"vw":122.598558},{"c":122.56,"h":122.8199,"l":122.56,"n":74,"o":122.8199,"t":"2026-10-22T17:00:00Z","v":6437,"vw":122.774599},{"c":122.59,"h":122.59,"l":122.4925,"n":51,"o":122.55,"t":"2026-10-22T17:05:00Z","v":3103,"vw":122.553992},{"c":122.6699,"h":122.67,"l":122.575,"n":22,"o":122.6,"t":"2026-10-22T17:10:00Z","v":1986,"vw":122.612791},{"c":122.595,"h":122.67,"l":122.59,"n":42,"o":122.67,"t":"2026-10-22T17:15:00Z","v":3125,"vw":122.623619},{"c":122.635,"h":122.7599,"l":122.43,"n":68,"o":122.48,"t":"2026-10-22T17:20:00Z","v":6691,"vw":122.532135},{"c":122.46,"h":122.61,"l":122.4,"n":32,"o":122.61,"t":"2026-10-22T17:25:00Z","v":2704,"vw":122.468782},{"c":122.56,"h":122.57,"l":122.44,"n":33,"o":122.4704,"t":"2026-10-22T17:30:00Z","v":1510,"vw":122.524943},{"c":122.41,"h":122.49,"l":122.3801,"n":24,"o":122.49,"t":"2026-10-22T17:35:00Z","v":2884,"vw":122.465928},{"c":122.5,"h":122.5,"l":122.44,"n":35,"o":122.49,"t":"2026-10-22T17:40:00Z","v":4945,"vw":122.487535},{"c":122.49,"h":122.64,"l":122.49,"n":11,"o":122.64,"t":"2026-10-22T17:45:00Z","v":522,"vw":122.554286},{"c":122.6099,"h":122.6099,"l":122.6099,"n":3,"o":122.6099,"t":"2026-10-22T17:50:00Z","v":302,"vw":122.6099},{"c":122.34,"h":122.42,"l":122.34,"n":6,"o":122.42,"t":"2026-10-22T17:55:00Z","v":933,"vw":122.348724},{"c":121.96,"h":122.34,"l":121.78,"n":126,"o":122.34,"t":"2026-10-22T18:00:00Z","v":4913,"vw":121.966779},{"c":122.325,"h":122.33,"l":121.92,"n":47,"o":121.92,"t":"2026-10-22T18:05:00Z","v":2468,"vw":122.031354},{"c":122.465,"h":122.59,"l":122.465,"n":29,"o":122.47,"t":"2026-10-22T18:10:00Z","v":2038,"vw":122.524061},{"c":122.58,"h":122.58,"l":122.32,"n":40,"o":122.41,"t":"2026-10-22T18:15:00Z","v":4576,"vw":122.395569},{"c":122.72,"h":122.82,"l":122.66,"n":44,"o":122.715,"t":"2026-10-22T18:20:00Z","v":4542,"vw":122.742656},{"c":122.595,"h":122.81,"l":122.56,"n":38,"o":122.81,"t":"2026-10-22T18:25:00Z","v":3312,"vw":122.590062},{"c":122.45,"h":122.6504,"l":122.45,"n":28,"o":122.6504,"t":"2026-10-22T18:30:00Z","v":1167,"vw":122.501089},{"c":122.58,"h":122.62,"l":122.54,"n":45,"o":122.54,"t":"2026-10-22T18:35:00Z","v":1786,"vw":122.578865},{"c":122.71,"h":122.73,"l":122.6,"n":32,"o":122.62,"t":"2026-10-22T18:40:00Z","v":1453,"vw":122.671894},{"c":122.765,"h":122.765,"l":122.7,"n":21,"o":122.71,"t":"2026-10-22T18:45:00Z","v":2166,"vw":122.742106},{"c":122.47,"h":122.6699,"l":122.47,"n":36,"o":122.625,"t":"2026-10-22T18:50:00Z","v":3938,"vw":122.622615},{"c":122.67,"h":122.69,"l":122.53,"n":56,"o":122.61,"t":"2026-10-22T18:55:00Z","v":4316,"vw":122.615267},{"c":122.45,"h":122.49,"l":122.32,"n":53,"o":122.49,"t":"2026-10-22T19:00:00Z","v":3881,"vw":122.39479},{"c":122.64,"h":122.68,"l":122.54,"n":41,"o":122.57,"t":"2026-10-22T19:05:00Z","v":4565,"vw":122.613963},{"c":122.865,"h":122.87,"l":122.56,"n":52,"o":122.56,"t":"2026-10-22T19:10:00Z","v":2579,"vw":122.737662},{"c":122.94,"h":123.08,"l":122.8,"n":47,"o":122.88,"t":"2026-10-22T19:15:00Z","v":3293,"vw":122.901646},{"c":123.02,"h":123.09,"l":123.01,"n":36,"o":123.07,"t":"2026-10-22T19:20:00Z","v":1682,"vw":123.0625},{"c":123.11,"h":123.11,"l":122.95,"n":82,"o":123.03,"t":"2026-10-22T19:25:00Z","v":7968,"vw":123.045824},{"c":122.945,"h":123.13,"l":122.83,"n":37,"o":123.04,"t":"2026-10-22T19:30:00Z","v":2805,"vw":123.01625},{"c":122.65,"h":122.88,"l":122.65,"n":38,"o":122.88,"t":"2026-10-22T19:35:00Z","v":2176,"vw":122.780503},{"c":122.6,"h":122.69,"l":122.53,"n":34,"o":122.61,"t":"2026-10-22T19:40:00Z","v":1738,"vw":122.631364},{"c":122.49,"h":122.66,"l":122.46,"n":79,"o":122.66,"t":"2026-10-22T19:45:00Z","v":6022,"vw":122.540022},{"c":122.8999,"h":122.8999,"l":122.49,"n":149,"o":122.54,"t":"2026-10-22T19:50:00Z","v":8541,"vw":122.771499},{"c":122.74,"h":122.74,"l":122.52,"n":76,"o":122.69,"t":"2026-10-22T19:55:00Z","v":5487,"vw":122.590022},{"c":122.72,"h":122.72,"l":122.72,"n":7,"o":122.72,"t":"2026-10-22T20:00:00Z","v":1329,"vw":122.72},{"c":123.4,"h":123.4,"l":123.4,"n":6,"o":123.4,"t":"2026-10-22T22:10:00Z","v":200,"vw":123.4}],"history":[{"c":71.09,"h":71.82,"l":70.84,"n":890,"o":71.17,"t":"2024-10-21T04:00:00Z","v":33791,"vw":71.224395},{"c":70.7,"h":71.04,"l":70.56,"n":827,"o":70.73,"t":"2024-10-22T04:00:00Z","v":61581,"vw":70.771882},{"c":69.4,"h":70.45,"l":69.3101,"n":991,"o":70.38,"t":"2024-10-23T04:00:00Z","v":50420,"vw":69.722815},{"c":69.78,"h":70.19,"l":69.52,"n":695,"o":69.69,"t":"2024-10-24T04:00:00Z","v":53985,"vw":69.904357},{"c":70.18,"h":71.2,"l":70.11,"n":1343,"o":70.14,"t":"2024-10-25T04:00:00Z","v":172154,"vw":70.504601},{"c":70.27,"h":70.7,"l":70.16,"n":821,"o":70.5,"t":"2024-10-28T04:00:00Z","v":53350,"vw":70.411344},{"c":71.25,"h":71.3425,"l":70.265,"n":1014,"o":70.54,"t":"2024-10-29T04:00:00Z","v":102700,"vw":71.119925},{"c":70.47,"h":71.35,"l":70.35,"n":688,"o":70.96,"t":"2024-10-30T04:00:00Z","v":48266,"vw":70.816301},{"c":69.32,"h":70.52,"l":69.24,"n":1055,"o":70.29,"t":"2024-10-31T04:00:00Z","v":153489,"vw":69.727384},{"c":69.33,"h":69.97,"l":69.256,"n":799,"o":69.39,"t":"2024-11-01T04:00:00Z","v":44106,"vw":69.570932},{"c":69.28,"h":69.58,"l":68.8465,"n":954,"o":69.18,"t":"2024-11-04T05:00:00Z","v":54761,"vw":69.372656},{"c":70.31,"h":70.37,"l":69.45,"n":659,"o":69.45,"t":"2024-11-05T05:00:00Z","v":32695,"vw":69.969247},{"c":73.15,"h":73.24,"l":72.2,"n":1415,"o":72.26,"t":"2024-11-06T05:00:00Z","v":85033,"vw":72.68238},{"c":73.84,"h":74.05,"l":73.215,"n":2291,"o":73.59,"t":"2024-11-07T05:00:00Z","v":150037,"vw":73.697334},{"c":74.16,"h":74.23,"l":73.58,"n":1223,"o":73.66,"t":"2024-11-08T05:00:00Z","v":52174,"vw":73.864733},{"c":74.83,"h":75.09,"l":74.4,"n":1252,"o":74.57,"t":"2024-11-11T05:00:00Z","v":63570,"vw":74.82748},{"c":74.84,"h":74.91,"l":74.17,"n":1373,"o":74.76,"t":"2024-11-12T05:00:00Z","v":78841,"vw":74.597881},{"c":74.65,"h":75.92,"l":74.65,"n":1353,"o":74.97,"t":"2024-11-13T05:00:00Z","v":97912,"vw":75.444922},{"c":72.6,"h":74.665,"l":72.5,"n":1442,"o":74.64,"t":"2024-11-14T05:00:00Z","v":134374,"vw":73.494785},{"c":70.95,"h":72.19,"l":70.62,"n":1638,"o":71.94,"t":"2024-11-15T05:00:00Z","v":96299,"vw":71.162649},{"c":70.65,"h":71.28,"l":70.6,"n":1195,"o":71.28,"t":"2024-11-18T05:00:00Z","v":89110,"vw":70.845384},{"c":71.11,"h":71.2886,"l":70.16,"n":979,"o":70.41,"t":"2024-11-19T05:00:00Z","v":56311,"vw":70.896976},{"c":71.45,"h":71.61,"l":70.3801,"n":1010,"o":71.36,"t":"2024-11-20T05:00:00Z","v":59811,"vw":70.966334},{"c":73.25,"h":73.64,"l":71.865,"n":1658,"o":71.95,"t":"2024-11-21T05:00:00Z","v":95732,"vw":72.931429},{"c":73.6,"h":73.74,"l":73.048,"n":964,"o":73.26,"t":"2024-11-22T05:00:00Z","v":63002,"vw":73.42829},{"c":73.63,"h":74.44,"l":73.4,"n":1156,"o":74.35,"t":"2024-11-25T05:00:00Z","v":81134,"vw":73.764428},{"c":74.13,"h":74.1599,"l":73.57,"n":788,"o":73.82,"t":"2024-11-26T05:00:00Z","v":44586,"vw":73.856152},{"c":72.93,"h":74.0508,"l":72.63,"n":973,"o":74,"t":"2024-11-27T05:00:00Z","v":48389,"vw":73.028453},{"c":73.44,"h":73.68,"l":73,"n":1009,"o":73.06,"t":"2024-11-29T05:00:00Z","v":45549,"vw":73.441012},{"c":74.11,"h":74.58,"l":73.65,"n":1148,"o":73.65,"t":"2024-12-02T05:00:00Z","v":64654,"vw":74.145219},{"c":74.19,"h":74.24,"l":73.6,"n":909,"o":73.71,"t":"2024-12-03T05:00:00Z","v":55734,"vw":73.899267},{"c":75.73,"h":75.91,"l":74.7723,"n":1334,"o":75.15,"t":"2024-12-04T05:00:00Z","v":85476,"vw":75.616674},{"c":75.27,"h":75.78,"l":75.071,"n":860,"o":75.57,"t":"2024-12-05T05:00:00Z","v":47656,"vw":75.447733},{"c":76.45,"h":76.79,"l":75.8,"n":1409,"o":75.8,"t":"2024-12-06T05:00:00Z","v":73734,"vw":76.487535},{"c":75.7,"h":76.8294,"l":75.45,"n":1324,"o":76.55,"t":"2024-12-09T05:00:00Z","v":85204,"vw":76.025278},{"c":74.5,"h":75.49,"l":74.1898,"n":1690,"o":75.49,"t":"2024-12-10T05:00:00Z","v":84404,"vw":74.966656},{"c":75.61,"h":75.8051,"l":75.05,"n":1272,"o":75.23,"t":"2024-12-11T05:00:00Z","v":158867,"vw":75.514177},{"c":75.88,"h":75.88,"l":74.84,"n":1139,"o":75.35,"t":"2024-12-12T05:00:00Z","v":75774,"vw":75.560061},{"c":76.83,"h":77.14,"l":76.2701,"n":1289,"o":76.92,"t":"2024-12-13T05:00:00Z","v":77841,"vw":76.7665},{"c":78.94,"h":79,"l":77.14,"n":2058,"o":77.45,"t":"2024-12-16T05:00:00Z","v":118952,"vw":78.186768},{"c":78.06,"h":78.7,"l":77.7901,"n":1293,"o":78.34,"t":"2024-12-17T05:00:00Z","v":67115,"vw":78.138108},{"c":74.4,"h":78.37,"l":74.0119,"n":2426,"o":78.37,"t":"2024-12-18T05:00:00Z","v":227819,"vw":76.733615},{"c":74.17,"h":75.6127,"l":73.93,"n":1793,"o":75.57,"t":"2024-12-19T05:00:00Z","v":107332,"vw":74.565341},{"c":74.96,"h":75.8699,"l":73.53,"n":1640,"o":73.79,"t":"2024-12-20T05:00:00Z","v":98931,"vw":75.236102},{"c":75.58,"h":75.69,"l":74.7,"n":1380,"o":75.13,"t":"2024-12-23T05:00:00Z","v":57888,"vw":75.287583},{"c":76.16,"h":76.27,"l":75.5801,"n":699,"o":75.8,"t":"2024-12-24T05:00:00Z","v":35142,"vw":75.955272},{"c":76.64,"h":76.8495,"l":75.82,"n":998,"o":75.97,"t":"2024-12-26T05:00:00Z","v":57908,"vw":76.433638},{"c":75.85,"h":76.4599,"l":75.01,"n":1404,"o":76.45,"t":"2024-12-27T05:00:00Z","v":78191,"vw":75.515817},{"c":74.83,"h":75.2986,"l":74.07,"n":1371,"o":74.68,"t":"2024-12-30T05:00:00Z","v":100072,"vw":74.542078},{"c":74.49,"h":75.14,"l":74.17,"n":1642,"o":75.14,"t":"2024-12-31T05:00:00Z","v":104580,"vw":74.553082},{"c":74.54,"h":75.819,"l":74.1053,"n":2496,"o":75.47,"t":"2025-01-02T05:00:00Z","v":183968,"vw":74.855553},{"c":75.37,"h":75.605,"l":74.69,"n":1978,"o":74.69,"t":"2025-01-03T05:00:00Z","v":131860,"vw":75.206053},{"c":75.59,"h":76.42,"l":75.265,"n":2358,"o":76.01,"t":"2025-01-06T05:00:00Z","v":163455,"vw":75.872497},{"c":74.66,"h":75.96,"l":74.27,"n":2031,"o":75.96,"t":"2025-01-07T05:00:00Z","v":134161,"vw":74.762803},{"c":74.74,"h":74.8305,"l":73.539,"n":1853,"o":74.24,"t":"2025-01-08T05:00:00Z","v":106813,"vw":74.26752},{"c":74.16,"h":74.41,"l":73.4501,"n":2142,"o":74.14,"t":"2025-01-10T05:00:00Z","v":139269,"vw":73.904866},{"c":73.9,"h":74.2,"l":73.2,"n":1975,"o":73.21,"t":"2025-01-13T05:00:00Z","v":89002,"vw":73.606993},{"c":74.27,"h":74.6617,"l":73.85,"n":1095,"o":74.29,"t":"2025-01-14T05:00:00Z","v":61042,"vw":74.291109},{"c":75.44,"h":75.73,"l":74.9645,"n":1150,"o":75.41,"t":"2025-01-15T05:00:00Z","v":80500,"vw":75.458625},{"c":76,"h":76.5,"l":75.6556,"n":1321,"o":75.75,"t":"2025-01-16T05:00:00Z","v":87723,"vw":76.119777},{"c":76.46,"h":77.69,"l":76.1831,"n":1261,"o":77.48,"t":"2025-01-17T05:00:00Z","v":134180,"vw":76.667479},{"c":78.22,"h":78.29,"l":77.07,"n":1787,"o":77.29,"t":"2025-01-21T05:00:00Z","v":98443,"vw":77.844332},{"c":78.83,"h":79.12,"l":78.1401,"n":1891,"o":78.82,"t":"2025-01-22T05:00:00Z","v":131497,"vw":78.835212},{"c":78.62,"h":78.62,"l":77.64,"n":1632,"o":78.54,"t":"2025-01-23T05:00:00Z","v":95153,"vw":78.182039},{"c":78.64,"h":79.31,"l":78.44,"n":1256,"o":78.96,"t":"2025-01-24T05:00:00Z","v":77982,"vw":78.858543},{"c":76.57,"h":77.91,"l":75.87,"n":3854,"o":76.43,"t":"2025-01-27T05:00:00Z","v":198599,"vw":76.730292},{"c":78.6,"h":78.73,"l":76.3,"n":2434,"o":77.09,"t":"2025-01-28T05:00:00Z","v":513610,"vw":78.28408},{"c":77.88,"h":78.82,"l":77.5,"n":2148,"o":78.82,"t":"2025-01-29T05:00:00Z","v":139057,"vw":78.01368},{"c":78.97,"h":79.71,"l":78.585,"n":1867,"o":78.87,"t":"2025-01-30T05:00:00Z","v":191402,"vw":79.041252},{"c":79.05,"h":80.16,"l":78.88,"n":2302,"o":79.47,"t":"2025-01-31T05:00:00Z","v":146948,"vw":79.557537},{"c":78.56,"h":78.9,"l":77.23,"n":2311,"o":77.48,"t":"2025-02-03T05:00:00Z","v":359640,"vw":78.56459},{"c":79.52,"h":79.57,"l":78.51,"n":1439,"o":78.56,"t":"2025-02-04T05:00:00Z","v":87777,"vw":79.068792},{"c":80.74,"h":80.81,"l":79.4204,"n":1587,"o":79.9,"t":"2025-02-05T05:00:00Z","v":128417,"vw":80.337632},{"c":80.11,"h":80.93,"l":79.625,"n":1940,"o":80.93,"t":"2025-02-06T05:00:00Z","v":156129,"vw":80.063213},{"c":80.6,"h":81.64,"l":80.48,"n":2115,"o":81.17,"t":"2025-02-07T05:00:00Z","v":158981,"vw":81.091997},{"c":82.32,"h":82.495,"l":81.2337,"n":2530,"o":81.61,"t":"2025-02-10T05:00:00Z","v":228070,"vw":82.253521},{"c":81.71,"h":82.01,"l":81.285,"n":2032,"o":82.01,"t":"2025-02-11T05:00:00Z","v":240690,"vw":81.713833},{"c":81.85,"h":81.8889,"l":80.471,"n":1735,"o":80.65,"t":"2025-02-12T05:00:00Z","v":139064,"vw":81.288539},{"c":82.82,"h":82.82,"l":81.72,"n":3407,"o":82.5,"t":"2025-02-13T05:00:00Z","v":144771,"vw":82.360848},{"c":82.57,"h":82.83,"l":81.97,"n":2359,"o":82.69,"t":"2025-02-14T05:00:00Z","v":195693,"vw":82.299289},{"c":82.66,"h":82.68,"l":81.9348,"n":2177,"o":82.68,"t":"2025-02-18T05:00:00Z","v":163681,"vw":82.382121},{"c":81.98,"h":82.54,"l":81.4,"n":1891,"o":82.54,"t":"2025-02-19T05:00:00Z","v":116933,"vw":81.883325},{"c":80.59,"h":81.46,"l":79.23,"n":4397,"o":81.43,"t":"2025-02-20T05:00:00Z","v":218117,"vw":80.179232},{"c":78.41,"h":80.46,"l":78.19,"n":4356,"o":80.46,"t":"2025-02-21T05:00:00Z","v":347884,"vw":79.220311},{"c":77.15,"h":78.51,"l":76.46,"n":3501,"o":78.51,"t":"2025-02-24T05:00:00Z","v":162873,"vw":77.427097},{"c":76.51,"h":77.05,"l":75.54,"n":4057,"o":77.05,"t":"2025-02-25T05:00:00Z","v":204582,"vw":76.236939},{"c":77.22,"h":78,"l":76.84,"n":1962,"o":76.84,"t":"2025-02-26T05:00:00Z","v":93042,"vw":77.374718},{"c":75.58,"h":78.17,"l":75.58,"n":1678,"o":78,"t":"2025-02-27T05:00:00Z","v":98904,"vw":77.139665},{"c":76.36,"h":76.43,"l":74.95,"n":2292,"o":75.31,"t":"2025-02-28T05:00:00Z","v":166013,"vw":75.584711},{"c":74.71,"h":77.57,"l":74.25,"n":3318,"o":77.37,"t":"2025-03-03T05:00:00Z","v":286698,"vw":76.212168},{"c":75.39,"h":76.6399,"l":73.78,"n":3656,"o":74.43,"t":"2025-03-04T05:00:00Z","v":299700,"vw":74.862946},{"c":76.39,"h":76.6171,"l":74.42,"n":1926,"o":75.12,"t":"2025-03-05T05:00:00Z","v":164385,"vw":75.542396},{"c":74.05,"h":76.11,"l":73.86,"n":2013,"o":75.11,"t":"2025-03-06T05:00:00Z","v":140079,"vw":74.917775},{"c":75.14,"h":75.305,"l":72.94,"n":2130,"o":74.08,"t":"2025-03-07T05:00:00Z","v":191220,"vw":74.140531},{"c":72.13,"h":73.855,"l":71.59,"n":2931,"o":73.72,"t":"2025-03-10T04:00:00Z","v":175373,"vw":72.62916},{"c":72.96,"h":74,"l":71.93,"n":1631,"o":72.02,"t":"2025-03-11T04:00:00Z","v":144149,"vw":72.965243},{"c":73.25,"h":74.41,"l":72.85,"n":1332,"o":74.08,"t":"2025-03-12T04:00:00Z","v":215416,"vw":73.59601},{"c":71.53,"h":72.63,"l":71.26,"n":2060,"o":72.63,"t":"2025-03-13T04:00:00Z","v":108804,"vw":71.855637},{"c":73.88,"h":73.97,"l":72.645,"n":1371,"o":72.65,"t":"2025-03-14T04:00:00Z","v":96797,"vw":73.499791},{"c":75.02,"h":75.645,"l":73.47,"n":1808,"o":73.47,"t":"2025-03-17T04:00:00Z","v":116716,"vw":74.958334},{"c":74.52,"h":74.63,"l":73.7951,"n":1655,"o":74.61,"t":"2025-03-18T04:00:00Z","v":80522,"vw":74.278289},{"c":75.51,"h":76.2,"l":74.6775,"n":1359,"o":74.69,"t":"2025-03-19T04:00:00Z","v":84663,"vw":75.429548},{"c":74.5,"h":75.56,"l":74.3006,"n":1553,"o":74.74,"t":"2025-03-20T04:00:00Z","v":70566,"vw":74.78604},{"c":74.46,"h":74.6,"l":73.3238,"n":1047,"o":73.77,"t":"2025-03-21T04:00:00Z","v":53760,"vw":74.154975},{"c":75.66,"h":75.86,"l":75.32,"n":1305,"o":75.41,"t":"2025-03-24T04:00:00Z","v":86804,"vw":75.586945},{"c":76.49,"h":76.75,"l":75.83,"n":1242,"o":75.99,"t":"2025-03-25T04:00:00Z","v":75074,"vw":76.442222},{"c":75.03,"h":76.42,"l":74.7041,"n":1194,"o":76.32,"t":"2025-03-26T04:00:00Z","v":57198,"vw":75.434433},{"c":73.84,"h":74.7824,"l":73.7159,"n":1492,"o":74.76,"t":"2025-03-27T04:00:00Z","v":70732,"vw":74.325651},{"c":72.4,"h":73.7033,"l":71.9,"n":2052,"o":73.53,"t":"2025-03-28T04:00:00Z","v":134995,"vw":72.489257},{"c":71.8,"h":71.87,"l":70.1901,"n":2788,"o":71.21,"t":"2025-03-31T04:00:00Z","v":190835,"vw":71.008337},{"c":72.36,"h":72.45,"l":71,"n":1036,"o":71.57,"t":"2025-04-01T04:00:00Z","v":55201,"vw":71.883395},{"c":73.24,"h":73.61,"l":71.27,"n":1662,"o":71.29,"t":"2025-04-02T04:00:00Z","v":106389,"vw":72.813362},{"c":69.09,"h":71.18,"l":68.92,"n":2804,"o":70.16,"t":"2025-04-03T04:00:00Z","v":187294,"vw":69.863955},{"c":64.68,"h":67.18,"l":64.301,"n":6647,"o":66.89,"t":"2025-04-04T04:00:00Z","v":366574,"vw":65.497491},{"c":64.94,"h":67.36,"l":61.59,"n":3935,"o":62.59,"t":"2025-04-07T04:00:00Z","v":336607,"vw":64.444835},{"c":64.86,"h":68.33,"l":64.09,"n":3578,"o":67.69,"t":"2025-04-08T04:00:00Z","v":376990,"vw":67.037984},{"c":72.26,"h":72.5701,"l":64.77,"n":3069,"o":64.92,"t":"2025-04-09T04:00:00Z","v":405784,"vw":70.596202},{"c":69.94,"h":70.86,"l":68.015,"n":2016,"o":70.44,"t":"2025-04-10T04:00:00Z","v":140363,"vw":69.899971},{"c":71.11,"h":71.28,"l":69.2101,"n":1462,"o":69.66,"t":"2025-04-11T04:00:00Z","v":106770,"vw":70.447789},{"c":71.1,"h":72.9775,"l":70.5595,"n":1362,"o":72.61,"t":"2025-04-14T04:00:00Z","v":70519,"vw":71.408486},{"c":71.58,"h":72.0263,"l":71.2,"n":1538,"o":71.41,"t":"2025-04-15T04:00:00Z","v":68840,"vw":71.658945},{"c":70.5,"h":71.6656,"l":69.5397,"n":1500,"o":70.71,"t":"2025-04-16T04:00:00Z","v":769186,"vw":71.13582},{"c":70.11,"h":70.98,"l":69.7496,"n":1517,"o":70.91,"t":"2025-04-17T04:00:00Z","v":86182,"vw":70.200736},{"c":67.82,"h":69.6,"l":67.0111,"n":1575,"o":69.15,"t":"2025-04-21T04:00:00Z","v":78738,"vw":67.808735},{"c":68.48,"h":68.9985,"l":67.6563,"n":945,"o":68.1,"t":"2025-04-22T04:00:00Z","v":57277,"vw":68.237257},{"c":70.12,"h":71.63,"l":69.87,"n":1135,"o":70.64,"t":"2025-04-23T04:00:00Z","v":135997,"vw":70.720183},{"c":72.31,"h":72.59,"l":70.24,"n":879,"o":70.24,"t":"2025-04-24T04:00:00Z","v":67618,"vw":72.027074},{"c":73.41,"h":73.49,"l":72.1001,"n":1134,"o":72.22,"t":"2025-04-25T04:00:00Z","v":78941,"vw":72.84734},{"c":73.81,"h":73.97,"l":72.7669,"n":1046,"o":73.35,"t":"2025-04-28T04:00:00Z","v":70071,"vw":73.436017},{"c":74.78,"h":75.0355,"l":73.6,"n":3194,"o":73.6,"t":"2025-04-29T04:00:00Z","v":408364,"vw":74.648782},{"c":74.56,"h":74.6,"l":72.7169,"n":1801,"o":73.33,"t":"2025-04-30T04:00:00Z","v":140073,"vw":73.764122},{"c":74.75,"h":75.74,"l":74.67,"n":995,"o":75.26,"t":"2025-05-01T04:00:00Z","v":80684,"vw":75.215872},{"c":75.89,"h":76.14,"l":75.47,"n":1665,"o":75.88,"t":"2025-05-02T04:00:00Z","v":147104,"vw":75.919571},{"c":76.36,"h":76.95,"l":75.0101,"n":1377,"o":75.23,"t":"2025-05-05T04:00:00Z","v":97735,"vw":76.605336},{"c":76.19,"h":76.62,"l":75.15,"n":1745,"o":75.36,"t":"2025-05-06T04:00:00Z","v":111166,"vw":76.052814},{"c":76.48,"h":76.7475,"l":75.7116,"n":1286,"o":76.19,"t":"2025-05-07T04:00:00Z","v":156514,"vw":76.072907},{"c":77.16,"h":77.78,"l":76.22,"n":1823,"o":76.95,"t":"2025-05-08T04:00:00Z","v":125884,"vw":77.174121},{"c":77.06,"h":77.825,"l":76.43,"n":3256,"o":77.76,"t":"2025-05-09T04:00:00Z","v":187904,"vw":77.02556},{"c":79.7,"h":79.78,"l":78.38,"n":2026,"o":79.55,"t":"2025-05-12T04:00:00Z","v":156794,"vw":79.214233},{"c":80.56,"h":81.2785,"l":79.52,"n":2121,"o":79.52,"t":"2025-05-13T04:00:00Z","v":202672,"vw":80.24042},{"c":80,"h":80.7494,"l":79.6219,"n":1210,"o":80.62,"t":"2025-05-14T04:00:00Z","v":150799,"vw":79.919323},{"c":80.48,"h":80.8297,"l":79.77,"n":1117,"o":79.77,"t":"2025-05-15T04:00:00Z","v":65613,"vw":80.317419},{"c":81.04,"h":81.12,"l":80.465,"n":987,"o":80.73,"t":"2025-05-16T04:00:00Z","v":57422,"vw":80.870456},{"c":81.02,"h":81.23,"l":79.75,"n":1000,"o":79.89,"t":"2025-05-19T04:00:00Z","v":53546,"vw":80.811524},{"c":81.27,"h":81.28,"l":80.6888,"n":890,"o":80.84,"t":"2025-05-20T04:00:00Z","v":58429,"vw":80.987415},{"c":79.8,"h":81.34,"l":79.53,"n":1421,"o":80.42,"t":"2025-05-21T04:00:00Z","v":103327,"vw":80.368954},{"c":80.74,"h":81.4451,"l":79.63,"n":980,"o":79.63,"t":"2025-05-22T04:00:00Z","v":54004,"vw":80.815446},{"c":80.98,"h":81.29,"l":79.552,"n":1671,"o":79.77,"t":"2025-05-23T04:00:00Z","v":89502,"vw":80.808834},{"c":82.28,"h":82.55,"l":81.55,"n":1991,"o":81.86,"t":"2025-05-27T04:00:00Z","v":158062,"vw":82.259591},{"c":81.15,"h":82,"l":81,"n":1948,"o":82,"t":"2025-05-28T04:00:00Z","v":129605,"vw":81.456783},{"c":80.91,"h":81.75,"l":79.76,"n":3701,"o":81.75,"t":"2025-05-29T04:00:00Z","v":370199,"vw":80.684789},{"c":81.84,"h":81.9388,"l":80.45,"n":2152,"o":80.91,"t":"2025-05-30T04:00:00Z","v":177672,"vw":81.198985},{"c":83.18,"h":83.1899,"l":81.42,"n":1682,"o":81.42,"t":"2025-06-02T04:00:00Z","v":130624,"vw":82.637697},{"c":84.17,"h":84.21,"l":83.01,"n":1849,"o":83.14,"t":"2025-06-03T04:00:00Z","v":133785,"vw":83.782143},{"c":83.85,"h":84.6999,"l":83.68,"n":1623,"o":83.68,"t":"2025-06-04T04:00:00Z","v":126225,"vw":84.04689},{"c":84.12,"h":84.9499,"l":83.71,"n":1453,"o":83.97,"t":"2025-06-05T04:00:00Z","v":80925,"vw":84.378198},{"c":84.43,"h":84.9514,"l":84.13,"n":1546,"o":84.78,"t":"2025-06-06T04:00:00Z","v":108919,"vw":84.639053},{"c":83.8,"h":84.87,"l":83.79,"n":1916,"o":84.87,"t":"2025-06-09T04:00:00Z","v":91986,"vw":84.249416},{"c":83.52,"h":84.01,"l":82.97,"n":1731,"o":83.95,"t":"2025-06-10T04:00:00Z","v":95792,"vw":83.532329},{"c":83.46,"h":84.069,"l":82.9,"n":1909,"o":83.33,"t":"2025-06-11T04:00:00Z","v":122000,"vw":83.563483},{"c":83.67,"h":84.36,"l":83.01,"n":1436,"o":83.01,"t":"2025-06-12T04:00:00Z","v":81592,"vw":83.887138},{"c":82.84,"h":83.8592,"l":82.6501,"n":2092,"o":82.82,"t":"2025-06-13T04:00:00Z","v":142531,"vw":83.192438},{"c":83.72,"h":84.2041,"l":83.5,"n":2002,"o":83.59,"t":"2025-06-16T04:00:00Z","v":114982,"vw":83.782816},{"c":83.73,"h":83.9499,"l":83,"n":1447,"o":83.41,"t":"2025-06-17T04:00:00Z","v":120489,"vw":83.69955},{"c":83.34,"h":84.01,"l":83,"n":1329,"o":84.01,"t":"2025-06-18T04:00:00Z","v":90723,"vw":83.480641},{"c":82.41,"h":83.6599,"l":82.13,"n":1475,"o":83.32,"t":"2025-06-20T04:00:00Z","v":97245,"vw":82.781526},{"c":84.15,"h":84.19,"l":81.551,"n":3764,"o":82.52,"t":"2025-06-23T04:00:00Z","v":254060,"vw":83.532548},{"c":84.45,"h":84.9,"l":84.1,"n":3787,"o":84.9,"t":"2025-06-24T04:00:00Z","v":236642,"vw":84.528712},{"c":85,"h":85.81,"l":84.66,"n":3493,"o":84.99,"t":"2025-06-25T04:00:00Z","v":218524,"vw":85.117442},{"c":85.61,"h":85.849,"l":84.76,"n":3052,"o":85.35,"t":"2025-06-26T04:00:00Z","v":167583,"vw":85.429552},{"c":85.2,"h":85.77,"l":84.72,"n":2346,"o":85.77,"t":"2025-06-27T04:00:00Z","v":159737,"vw":85.342752},{"c":86.37,"h":86.38,"l":85.51,"n":3820,"o":85.8,"t":"2025-06-30T04:00:00Z","v":185328,"vw":86.011128},{"c":85.01,"h":86.38,"l":84.13,"n":3499,"o":86.26,"t":"2025-07-01T04:00:00Z","v":176455,"vw":84.927588},{"c":85.1,"h":85.1248,"l":84.2701,"n":4858,"o":84.72,"t":"2025-07-02T04:00:00Z","v":237639,"vw":84.826648},{"c":86.71,"h":86.9576,"l":85.48,"n":1866,"o":85.49,"t":"2025-07-03T04:00:00Z","v":93719,"vw":86.641509},{"c":86.37,"h":87.1299,"l":86.054,"n":2263,"o":86.51,"t":"2025-07-07T04:00:00Z","v":111447,"vw":86.60161},{"c":86.56,"h":86.91,"l":85.61,"n":1518,"o":86.91,"t":"2025-07-08T04:00:00Z","v":67192,"vw":86.398749},{"c":87.7,"h":87.86,"l":86.46,"n":1852,"o":86.7,"t":"2025-07-09T04:00:00Z","v":97535,"vw":87.189329},{"c":84.74,"h":87.8,"l":84.59,"n":4707,"o":87.8,"t":"2025-07-10T04:00:00Z","v":258843,"vw":85.582309},{"c":82.95,"h":84.5375,"l":82.755,"n":4897,"o":84.49,"t":"2025-07-11T04:00:00Z","v":283462,"vw":83.557853},{"c":83.84,"h":84.1365,"l":82.675,"n":2788,"o":82.68,"t":"2025-07-14T04:00:00Z","v":351439,"vw":83.786155},{"c":83.67,"h":84.308,"l":83.5601,"n":4711,"o":84.05,"t":"2025-07-15T04:00:00Z","v":387017,"vw":83.854812},{"c":83.88,"h":84.0122,"l":82.885,"n":1735,"o":83.95,"t":"2025-07-16T04:00:00Z","v":128689,"vw":83.649351},{"c":84.54,"h":84.993,"l":83.92,"n":1872,"o":83.92,"t":"2025-07-17T04:00:00Z","v":134952,"vw":84.551517},{"c":84.97,"h":85.281,"l":84.65,"n":1966,"o":84.98,"t":"2025-07-18T04:00:00Z","v":106636,"vw":84.948209},{"c":85.78,"h":86.35,"l":85.22,"n":2360,"o":85.33,"t":"2025-07-21T04:00:00Z","v":159632,"vw":85.928008},{"c":85.29,"h":86.33,"l":85.22,"n":1549,"o":86.09,"t":"2025-07-22T04:00:00Z","v":80833,"vw":85.672106},{"c":85.75,"h":85.85,"l":84.7042,"n":1538,"o":85.65,"t":"2025-07-23T04:00:00Z","v":104415,"vw":85.487521},{"c":85.87,"h":86.22,"l":85.4,"n":1191,"o":85.99,"t":"2025-07-24T04:00:00Z","v":78309,"vw":85.87134},{"c":86.39,"h":86.91,"l":85.9057,"n":1362,"o":85.98,"t":"2025-07-25T04:00:00Z","v":78830,"vw":86.547746},{"c":86.41,"h":86.65,"l":85.8875,"n":1303,"o":86.56,"t":"2025-07-28T04:00:00Z","v":57982,"vw":86.301986},{"c":86.73,"h":87.52,"l":86.08,"n":2104,"o":86.91,"t":"2025-07-29T04:00:00Z","v":131353,"vw":86.635758},{"c":86.01,"h":86.58,"l":85,"n":2768,"o":86.58,"t":"2025-07-30T04:00:00Z","v":147308,"vw":85.79875},{"c":84.89,"h":86.82,"l":84.7,"n":1814,"o":86.82,"t":"2025-07-31T04:00:00Z","v":112418,"vw":85.548185},{"c":83.42,"h":84.14,"l":82.04,"n":3237,"o":83.74,"t":"2025-08-01T04:00:00Z","v":233563,"vw":83.212169},{"c":84.99,"h":85.0714,"l":83.82,"n":1145,"o":84.02,"t":"2025-08-04T04:00:00Z","v":59121,"vw":84.720938},{"c":83.45,"h":85.43,"l":83.415,"n":1527,"o":85.04,"t":"2025-08-05T04:00:00Z","v":91258,"vw":84.522044},{"c":84.76,"h":84.84,"l":83.58,"n":1368,"o":83.74,"t":"2025-08-06T04:00:00Z","v":76144,"vw":84.156976},{"c":82.26,"h":84.4219,"l":81.08,"n":3208,"o":84.36,"t":"2025-08-07T04:00:00Z","v":197047,"vw":82.108622},{"c":81.68,"h":83.2425,"l":81.52,"n":1753,"o":82.52,"t":"2025-08-08T04:00:00Z","v":130087,"vw":82.190749},{"c":81.33,"h":82.66,"l":81.2001,"n":1631,"o":81.61,"t":"2025-08-11T04:00:00Z","v":104039,"vw":81.974742},{"c":83.29,"h":83.3696,"l":81.63,"n":1837,"o":81.69,"t":"2025-08-12T04:00:00Z","v":97480,"vw":82.636582},{"c":83.89,"h":84.12,"l":83.28,"n":1690,"o":84.02,"t":"2025-08-13T04:00:00Z","v":115217,"vw":83.661343},{"c":82.43,"h":83.593,"l":82.23,"n":1899,"o":83.17,"t":"2025-08-14T04:00:00Z","v":114632,"vw":82.68918},{"c":82.9,"h":82.9,"l":82.21,"n":1143,"o":82.49,"t":"2025-08-15T04:00:00Z","v":72239,"vw":82.534922},{"c":83.11,"h":83.15,"l":82.4941,"n":1144,"o":82.58,"t":"2025-08-18T04:00:00Z","v":68219,"vw":82.758002},{"c":82.6,"h":83.88,"l":82.3276,"n":1503,"o":83.8,"t":"2025-08-19T04:00:00Z","v":122186,"vw":82.972242},{"c":82.51,"h":82.7502,"l":81.56,"n":1676,"o":82.65,"t":"2025-08-20T04:00:00Z","v":104960,"vw":82.244681},{"c":82.15,"h":82.28,"l":81.59,"n":1136,"o":82.14,"t":"2025-08-21T04:00:00Z","v":64789,"vw":81.994401},{"c":83.25,"h":83.98,"l":82.25,"n":1286,"o":82.25,"t":"2025-08-22T04:00:00Z","v":117848,"vw":82.846812},{"c":82.58,"h":83.425,"l":82.451,"n":1394,"o":83.18,"t":"2025-08-25T04:00:00Z","v":74672,"vw":82.924105},{"c":82.59,"h":83.3799,"l":82.44,"n":1178,"o":82.59,"t":"2025-08-26T04:00:00Z","v":82333,"vw":82.741504},{"c":83.77,"h":83.97,"l":83,"n":1225,"o":83,"t":"2025-08-27T04:00:00Z","v":62591,"vw":83.645514},{"c":85.09,"h":85.38,"l":83.75,"n":1384,"o":83.82,"t":"2025-08-28T04:00:00Z","v":75479,"vw":84.844482},{"c":84.39,"h":85.47,"l":84.0176,"n":1317,"o":85.14,"t":"2025-08-29T04:00:00Z","v":60428,"vw":84.440995},{"c":83.22,"h":83.64,"l":82.57,"n":1489,"o":83.03,"t":"2025-09-02T04:00:00Z","v":99737,"vw":83.02426},{"c":83.15,"h":83.22,"l":82.42,"n":1916,"o":83.22,"t":"2025-09-03T04:00:00Z","v":111845,"vw":82.984931},{"c":83.37,"h":83.5885,"l":82.1018,"n":1346,"o":83.33,"t":"2025-09-04T04:00:00Z","v":71111,"vw":83.134556},{"c":84.94,"h":85.25,"l":83.81,"n":1436,"o":84.96,"t":"2025-09-05T04:00:00Z","v":76133,"vw":84.651427},{"c":86.19,"h":86.265,"l":85.29,"n":1335,"o":85.29,"t":"2025-09-08T04:00:00Z","v":57031,"vw":85.840228},{"c":85.89,"h":86.38,"l":85.5582,"n":1156,"o":86.33,"t":"2025-09-09T04:00:00Z","v":42204,"vw":85.813293},{"c":85.95,"h":86.96,"l":85.54,"n":1262,"o":86.52,"t":"2025-09-10T04:00:00Z","v":62114,"vw":86.201535},{"c":86.72,"h":87.045,"l":86.1074,"n":1227,"o":86.38,"t":"2025-09-11T04:00:00Z","v":81489,"vw":86.832581},{"c":85.46,"h":86.58,"l":85.43,"n":1364,"o":86.53,"t":"2025-09-12T04:00:00Z","v":67306,"vw":85.758213},{"c":86.1,"h":86.35,"l":85.57,"n":1336,"o":85.65,"t":"2025-09-15T04:00:00Z","v":136203,"vw":86.139966},{"c":85.83,"h":86.34,"l":85.5824,"n":1027,"o":86.34,"t":"2025-09-16T04:00:00Z","v":58760,"vw":85.840551},{"c":85.42,"h":86.215,"l":84.78,"n":1196,"o":85.93,"t":"2025-09-17T04:00:00Z","v":74002,"vw":85.625182},{"c":87.35,"h":87.575,"l":86.27,"n":1637,"o":86.27,"t":"2025-09-18T04:00:00Z","v":114569,"vw":87.135073},{"c":87.76,"h":87.955,"l":86.8801,"n":1509,"o":87.39,"t":"2025-09-19T04:00:00Z","v":80626,"vw":87.401908},{"c":87.91,"h":88.1399,"l":86.78,"n":1340,"o":87.67,"t":"2025-09-22T04:00:00Z","v":61550,"vw":87.693327},{"c":87,"h":88.1083,"l":86.868,"n":1300,"o":88.02,"t":"2025-09-23T04:00:00Z","v":69913,"vw":87.53414},{"c":86.39,"h":87.27,"l":86.24,"n":1348,"o":87.11,"t":"2025-09-24T04:00:00Z","v":53498,"vw":86.657131},{"c":86.27,"h":86.56,"l":85.1223,"n":1356,"o":85.63,"t":"2025-09-25T04:00:00Z","v":65438,"vw":86.003899},{"c":86.8,"h":86.96,"l":85.97,"n":1080,"o":86.38,"t":"2025-09-26T04:00:00Z","v":91680,"vw":86.440386},{"c":87.01,"h":87.47,"l":86.88,"n":959,"o":87.47,"t":"2025-09-29T04:00:00Z","v":31143,"vw":87.178384},{"c":86.8,"h":87.193,"l":85.9324,"n":1056,"o":87.19,"t":"2025-09-30T04:00:00Z","v":45532,"vw":86.554408},{"c":87.09,"h":87.215,"l":86.34,"n":1012,"o":86.34,"t":"2025-10-01T04:00:00Z","v":30154,"vw":86.735824},{"c":87.95,"h":87.9576,"l":87.11,"n":1190,"o":87.79,"t":"2025-10-02T04:00:00Z","v":52034,"vw":87.509302},{"c":87.42,"h":88.52,"l":87.2787,"n":1422,"o":88.25,"t":"2025-10-03T04:00:00Z","v":63565,"vw":87.927083},{"c":88.12,"h":88.81,"l":87.6408,"n":1486,"o":87.91,"t":"2025-10-06T04:00:00Z","v":73045,"vw":88.203796},{"c":86.88,"h":88.3,"l":86.1063,"n":1513,"o":88.26,"t":"2025-10-07T04:00:00Z","v":68875,"vw":86.910076},{"c":89.17,"h":89.22,"l":87.1619,"n":1562,"o":87.24,"t":"2025-10-08T04:00:00Z","v":94609,"vw":88.518551},{"c":89.09,"h":89.2158,"l":88.2743,"n":1893,"o":89.12,"t":"2025-10-09T04:00:00Z","v":91302,"vw":88.807313},{"c":86.17,"h":89.59,"l":86.17,"n":2234,"o":89.03,"t":"2025-10-10T04:00:00Z","v":170573,"vw":87.159886},{"c":87.77,"h":88.27,"l":87.1701,"n":1301,"o":87.71,"t":"2025-10-13T04:00:00Z","v":53589,"vw":87.741206},{"c":86.49,"h":87.24,"l":85.82,"n":1388,"o":86.57,"t":"2025-10-14T04:00:00Z","v":62435,"vw":86.595171},{"c":86.54,"h":87.63,"l":86.08,"n":1035,"o":87.48,"t":"2025-10-15T04:00:00Z","v":58377,"vw":86.932277},{"c":85.24,"h":87.13,"l":84.85,"n":1599,"o":86.74,"t":"2025-10-16T04:00:00Z","v":81419,"vw":85.67236},{"c":85.28,"h":85.41,"l":84.34,"n":1444,"o":84.87,"t":"2025-10-17T04:00:00Z","v":71227,"vw":84.920019},{"c":86.71,"h":86.8708,"l":85.77,"n":1283,"o":85.77,"t":"2025-10-20T04:00:00Z","v":58824,"vw":86.420982},{"c":87.38,"h":87.52,"l":86.29,"n":1132,"o":86.74,"t":"2025-10-21T04:00:00Z","v":54491,"vw":87.188937},{"c":86.48,"h":87.46,"l":85.7901,"n":1321,"o":87.46,"t":"2025-10-22T04:00:00Z","v":87673,"vw":86.607703},{"c":87.42,"h":87.605,"l":86.35,"n":1409,"o":86.35,"t":"2025-10-23T04:00:00Z","v":72751,"vw":87.305587},{"c":88.31,"h":88.82,"l":88,"n":914,"o":88.55,"t":"2025-10-24T04:00:00Z","v":44071,"vw":88.425574},{"c":88.61,"h":89.38,"l":88.3901,"n":1117,"o":89.26,"t":"2025-10-27T04:00:00Z","v":47281,"vw":88.801279},{"c":89.06,"h":89.509,"l":88.62,"n":1359,"o":88.67,"t":"2025-10-28T04:00:00Z","v":58573,"vw":89.179604},{"c":86.24,"h":87.68,"l":85.7793,"n":2870,"o":87.68,"t":"2025-10-29T04:00:00Z","v":138107,"vw":86.708401},{"c":86.1,"h":87.3075,"l":85.94,"n":1329,"o":86.01,"t":"2025-10-30T04:00:00Z","v":84624,"vw":86.683845},{"c":87.61,"h":87.86,"l":86.52,"n":1183,"o":86.91,"t":"2025-10-31T04:00:00Z","v":61201,"vw":87.072212},{"c":87.39,"h":87.98,"l":86.6,"n":2046,"o":87.86,"t":"2025-11-03T05:00:00Z","v":65004,"vw":87.340519},{"c":85.15,"h":86.87,"l":85.02,"n":2336,"o":86.32,"t":"2025-11-04T05:00:00Z","v":183728,"vw":85.433397},{"c":85.22,"h":85.48,"l":84.95,"n":3417,"o":85.03,"t":"2025-11-05T05:00:00Z","v":254850,"vw":85.205198},{"c":85.06,"h":85.7,"l":83.9,"n":1892,"o":84.77,"t":"2025-11-06T05:00:00Z","v":101519,"vw":84.875181},{"c":85.58,"h":85.74,"l":83.88,"n":1806,"o":84.5,"t":"2025-11-07T05:00:00Z","v":87195,"vw":84.417925},{"c":86.96,"h":87.16,"l":86.1582,"n":1225,"o":86.5,"t":"2025-11-10T05:00:00Z","v":63704,"vw":86.603945},{"c":87.15,"h":87.461,"l":86.77,"n":1087,"o":86.89,"t":"2025-11-11T05:00:00Z","v":35749,"vw":87.174971},{"c":86.02,"h":87.63,"l":86.01,"n":1735,"o":87.35,"t":"2025-11-12T05:00:00Z","v":125120,"vw":86.579979},{"c":84.42,"h":86.0226,"l":84.09,"n":1292,"o":85.94,"t":"2025-11-13T05:00:00Z","v":68593,"vw":84.722052},{"c":84.42,"h":84.98,"l":82.26,"n":2559,"o":83.07,"t":"2025-11-14T05:00:00Z","v":161600,"vw":84.142744},{"c":83,"h":84.92,"l":82.72,"n":1936,"o":84.25,"t":"2025-11-17T05:00:00Z","v":95085,"vw":83.773876},{"c":82.42,"h":83.1,"l":81.84,"n":1617,"o":82.3,"t":"2025-11-18T05:00:00Z","v":70676,"vw":82.516372},{"c":82.54,"h":83.01,"l":81.75,"n":1265,"o":82.15,"t":"2025-11-19T05:00:00Z","v":73671,"vw":82.501271},{"c":80.73,"h":84,"l":80.46,"n":1734,"o":83.65,"t":"2025-11-20T05:00:00Z","v":102634,"vw":81.649883},{"c":80.74,"h":81.54,"l":79.3129,"n":2563,"o":80.61,"t":"2025-11-21T05:00:00Z","v":189473,"vw":80.462838},{"c":82.16,"h":82.3099,"l":81.03,"n":1220,"o":81.03,"t":"2025-11-24T05:00:00Z","v":62579,"vw":81.880297},{"c":83.64,"h":83.9,"l":81.855,"n":1061,"o":82.28,"t":"2025-11-25T05:00:00Z","v":61721,"vw":83.154978},{"c":82.99,"h":83.49,"l":82.647,"n":1362,"o":83.16,"t":"2025-11-26T05:00:00Z","v":73795,"vw":83.050589},{"c":83.75,"h":83.81,"l":83.03,"n":670,"o":83.03,"t":"2025-11-28T05:00:00Z","v":35612,"vw":83.511169},{"c":82.55,"h":83.18,"l":82.33,"n":1066,"o":82.89,"t":"2025-12-01T05:00:00Z","v":37427,"vw":82.830412},{"c":83.26,"h":83.81,"l":83.07,"n":1007,"o":83.1,"t":"2025-12-02T05:00:00Z","v":49786,"vw":83.294234},{"c":84.32,"h":84.32,"l":82.3635,"n":1117,"o":82.55,"t":"2025-12-03T05:00:00Z","v":57806,"vw":83.640775},{"c":84.3,"h":84.51,"l":84.02,"n":904,"o":84.27,"t":"2025-12-04T05:00:00Z","v":48696,"vw":84.310538},{"c":84.28,"h":85.085,"l":83.91,"n":818,"o":84.76,"t":"2025-12-05T05:00:00Z","v":29819,"vw":84.536775},{"c":84.98,"h":85.08,"l":84.41,"n":994,"o":84.65,"t":"2025-12-08T05:00:00Z","v":51004,"vw":84.737112},{"c":85.29,"h":85.5201,"l":84.51,"n":839,"o":84.51,"t":"2025-12-09T05:00:00Z","v":45889,"vw":85.293865},{"c":85.9,"h":86.2718,"l":84.75,"n":938,"o":84.99,"t":"2025-12-10T05:00:00Z","v":57606,"vw":85.569923},{"c":85.3,"h":85.655,"l":84.691,"n":971,"o":85.08,"t":"2025-12-11T05:00:00Z","v":41461,"vw":85.295559},{"c":83.4,"h":84.5995,"l":83.22,"n":1949,"o":84.58,"t":"2025-12-12T05:00:00Z","v":136343,"vw":83.883026},{"c":81.84,"h":83.56,"l":81.791,"n":1402,"o":83.56,"t":"2025-12-15T05:00:00Z","v":61240,"vw":82.363968},{"c":81.77,"h":82.15,"l":81.1421,"n":1300,"o":81.48,"t":"2025-12-16T05:00:00Z","v":69651,"vw":81.562004},{"c":80.04,"h":81.65,"l":80.04,"n":3078,"o":81.63,"t":"2025-12-17T05:00:00Z","v":218946,"vw":80.958824},{"c":81.11,"h":81.2999,"l":80.4782,"n":1048,"o":81.08,"t":"2025-12-18T05:00:00Z","v":53482,"vw":80.968726},{"c":81.68,"h":81.77,"l":81.26,"n":1229,"o":81.38,"t":"2025-12-19T05:00:00Z","v":92684,"vw":81.553221},{"c":82.37,"h":82.6766,"l":81.5212,"n":2121,"o":81.82,"t":"2025-12-22T05:00:00Z","v":111324,"vw":82.419169},{"c":81.84,"h":82.25,"l":81.38,"n":1320,"o":82.1,"t":"2025-12-23T05:00:00Z","v":75881,"vw":81.685645},{"c":81.93,"h":81.93,"l":81.439,"n":596,"o":81.85,"t":"2025-12-24T05:00:00Z","v":20375,"vw":81.696189},{"c":82,"h":82.09,"l":81.7196,"n":760,"o":81.9,"t":"2025-12-26T05:00:00Z","v":25510,"vw":81.910071},{"c":81.42,"h":81.99,"l":81.28,"n":1531,"o":81.55,"t":"2025-12-29T05:00:00Z","v":93380,"vw":81.499021},{"c":81.29,"h":81.5843,"l":81.1101,"n":1621,"o":81.26,"t":"2025-12-30T05:00:00Z","v":87321,"vw":81.343503},{"c":80.37,"h":81.205,"l":80.26,"n":1394,"o":81.08,"t":"2025-12-31T05:00:00Z","v":64157,"vw":80.788351},{"c":79.29,"h":80.8467,"l":78.6788,"n":2281,"o":80.78,"t":"2026-01-02T05:00:00Z","v":87931,"vw":79.370567},{"c":80.11,"h":80.84,"l":79.6,"n":2177,"o":79.75,"t":"2026-01-05T05:00:00Z","v":123215,"vw":80.191591},{"c":80.6,"h":80.6768,"l":79.88,"n":1731,"o":79.97,"t":"2026-01-06T05:00:00Z","v":75093,"vw":80.286272},{"c":81.58,"h":82.3499,"l":80.62,"n":2622,"o":80.62,"t":"2026-01-07T05:00:00Z","v":184604,"vw":81.677086},{"c":80.49,"h":81.95,"l":80.32,"n":1512,"o":81.7,"t":"2026-01-08T05:00:00Z","v":70541,"vw":80.791029},{"c":80.48,"h":80.7399,"l":79.88,"n":1346,"o":80.54,"t":"2026-01-09T05:00:00Z","v":67980,"vw":80.474554},{"c":80.78,"h":80.91,"l":79.94,"n":1735,"o":79.94,"t":"2026-01-12T05:00:00Z","v":101476,"vw":80.577255},{"c":80.6,"h":81.26,"l":80.09,"n":1308,"o":80.73,"t":"2026-01-13T05:00:00Z","v":65235,"vw":80.529444},{"c":80.11,"h":80.844,"l":79.41,"n":1662,"o":80.09,"t":"2026-01-14T05:00:00Z","v":100894,"vw":79.960519},{"c":79.93,"h":80.82,"l":79.8,"n":1781,"o":80.6,"t":"2026-01-15T05:00:00Z","v":92410,"vw":80.346203},{"c":79.4,"h":80.115,"l":79.091,"n":1835,"o":80.07,"t":"2026-01-16T05:00:00Z","v":102124,"vw":79.51229},{"c":77.44,"h":78.82,"l":77.34,"n":2880,"o":78.04,"t":"2026-01-20T05:00:00Z","v":176284,"vw":78.082547},{"c":77.53,"h":78.185,"l":76.96,"n":1773,"o":77.69,"t":"2026-01-21T05:00:00Z","v":93361,"vw":77.621288},{"c":78.49,"h":78.6,"l":78.0221,"n":1468,"o":78.09,"t":"2026-01-22T05:00:00Z","v":91056,"vw":78.330864},{"c":78.51,"h":79.25,"l":78.3716,"n":1328,"o":78.76,"t":"2026-01-23T05:00:00Z","v":77019,"vw":78.798519},{"c":80.21,"h":80.4,"l":78.73,"n":2194,"o":78.73,"t":"2026-01-26T05:00:00Z","v":175337,"vw":79.763404},{"c":80.96,"h":81.64,"l":80.5801,"n":1819,"o":81.1,"t":"2026-01-27T05:00:00Z","v":99843,"vw":80.912011},{"c":80.25,"h":81.315,"l":80.14,"n":1275,"o":81.25,"t":"2026-01-28T05:00:00Z","v":66505,"vw":80.719062},{"c":77.8,"h":79.64,"l":76.88,"n":3129,"o":79.64,"t":"2026-01-29T05:00:00Z","v":187385,"vw":77.571009},{"c":77.25,"h":77.84,"l":76.9901,"n":1541,"o":77.44,"t":"2026-01-30T05:00:00Z","v":63893,"vw":77.387843},{"c":77.64,"h":78.35,"l":76.8,"n":1970,"o":76.88,"t":"2026-02-02T05:00:00Z","v":112154,"vw":77.870791},{"c":75.12,"h":77.42,"l":73.87,"n":5247,"o":77.42,"t":"2026-02-03T05:00:00Z","v":304335,"vw":74.8371},{"c":74.46,"h":75.12,"l":72.75,"n":2636,"o":74.32,"t":"2026-02-04T05:00:00Z","v":184975,"vw":74.004179},{"c":72.88,"h":75.52,"l":72.57,"n":2118,"o":74.39,"t":"2026-02-05T05:00:00Z","v":123940,"vw":73.996127},{"c":75.29,"h":75.3,"l":73.4061,"n":1915,"o":74.07,"t":"2026-02-06T05:00:00Z","v":167821,"vw":74.687517},{"c":76.73,"h":77.13,"l":74.7812,"n":1880,"o":75.06,"t":"2026-02-09T05:00:00Z","v":108217,"vw":76.379987},{"c":77.53,"h":78.205,"l":77.09,"n":1910,"o":77.09,"t":"2026-02-10T05:00:00Z","v":138509,"vw":77.635714},{"c":76.98,"h":78.16,"l":76.02,"n":2186,"o":78.04,"t":"2026-02-11T05:00:00Z","v":130251,"vw":76.954833},{"c":75.78,"h":78.2725,"l":75.14,"n":1470,"o":77.4,"t":"2026-02-12T05:00:00Z","v":89272,"vw":76.228879},{"c":77.89,"h":78.32,"l":76.07,"n":1505,"o":76.07,"t":"2026-02-13T05:00:00Z","v":114950,"vw":77.532709},{"c":76.52,"h":77.82,"l":75.52,"n":1815,"o":77.31,"t":"2026-02-17T05:00:00Z","v":98055,"vw":76.61646},{"c":76.93,"h":77.01,"l":75.28,"n":1533,"o":75.74,"t":"2026-02-18T05:00:00Z","v":93494,"vw":76.518372},{"c":76.5,"h":77.22,"l":76.0979,"n":1071,"o":76.57,"t":"2026-02-19T05:00:00Z","v":93629,"vw":76.668153},{"c":74.17,"h":77.68,"l":74.01,"n":2201,"o":76.03,"t":"2026-02-20T05:00:00Z","v":154578,"vw":75.495514},{"c":70.69,"h":73.51,"l":70.44,"n":4000,"o":73.51,"t":"2026-02-23T05:00:00Z","v":303891,"vw":71.511361},{"c":71.24,"h":72.03,"l":69.66,"n":3996,"o":70.1,"t":"2026-02-24T05:00:00Z","v":340687,"vw":70.822604},{"c":72.63,"h":72.63,"l":70.841,"n":1931,"o":71.43,"t":"2026-02-25T05:00:00Z","v":137118,"vw":72.004971},{"c":73.7,"h":74,"l":72.64,"n":2024,"o":72.64,"t":"2026-02-26T05:00:00Z","v":132808,"vw":73.402676},{"c":73.16,"h":73.16,"l":71.3553,"n":1437,"o":72,"t":"2026-02-27T05:00:00Z","v":94285,"vw":72.268346},{"c":74.69,"h":74.92,"l":72.44,"n":1809,"o":72.49,"t":"2026-03-02T05:00:00Z","v":101477,"vw":73.861812},{"c":75.25,"h":75.6,"l":72.7562,"n":1654,"o":73.1,"t":"2026-03-03T05:00:00Z","v":83380,"vw":74.291141},{"c":75.9,"h":76.2799,"l":74.6239,"n":1414,"o":75.37,"t":"2026-03-04T05:00:00Z","v":93821,"vw":75.736138},{"c":77.46,"h":78.045,"l":75.8,"n":1635,"o":75.8,"t":"2026-03-05T05:00:00Z","v":93126,"vw":77.175024},{"c":77.77,"h":78.31,"l":76.7,"n":1649,"o":76.7,"t":"2026-03-06T05:00:00Z","v":81540,"vw":77.591194},{"c":78.23,"h":78.37,"l":76.76,"n":1771,"o":77.1,"t":"2026-03-09T04:00:00Z","v":105460,"vw":77.662092},{"c":77.9,"h":78.5,"l":76.685,"n":2161,"o":78.46,"t":"2026-03-10T04:00:00Z","v":398247,"vw":78.045942},{"c":78.44,"h":78.92,"l":77.84,"n":1738,"o":77.84,"t":"2026-03-11T04:00:00Z","v":65215,"vw":78.217951},{"c":77.97,"h":78.8599,"l":77.67,"n":1066,"o":77.67,"t":"2026-03-12T04:00:00Z","v":62521,"vw":78.230078},{"c":77.91,"h":79.35,"l":77.31,"n":1346,"o":78.24,"t":"2026-03-13T04:00:00Z","v":67843,"vw":78.222211},{"c":76.87,"h":78.24,"l":76.87,"n":1522,"o":78.24,"t":"2026-03-16T04:00:00Z","v":117012,"vw":77.73715},{"c":77.55,"h":78.5,"l":76.7887,"n":1132,"o":76.87,"t":"2026-03-17T04:00:00Z","v":64646,"vw":77.632764},{"c":78.13,"h":79.0292,"l":77.15,"n":1503,"o":77.15,"t":"2026-03-18T04:00:00Z","v":85888,"vw":78.251495},{"c":78.39,"h":78.76,"l":77.62,"n":1175,"o":77.92,"t":"2026-03-19T04:00:00Z","v":63153,"vw":78.263345},{"c":76.49,"h":78.05,"l":76.3601,"n":1644,"o":78.05,"t":"2026-03-20T04:00:00Z","v":72080,"vw":76.95433},{"c":78.09,"h":78.94,"l":77.155,"n":1524,"o":77.18,"t":"2026-03-23T04:00:00Z","v":92432,"vw":78.177059},{"c":75.58,"h":77.56,"l":75.52,"n":1307,"o":77.56,"t":"2026-03-24T04:00:00Z","v":83434,"vw":76.103004},{"c":75.99,"h":77.51,"l":75.72,"n":959,"o":76.52,"t":"2026-03-25T04:00:00Z","v":50708,"vw":76.415858},{"c":75.73,"h":77.1896,"l":75.32,"n":1172,"o":75.32,"t":"2026-03-26T04:00:00Z","v":63447,"vw":76.189588},{"c":72.66,"h":74.165,"l":71.925,"n":2845,"o":73.97,"t":"2026-03-27T04:00:00Z","v":183204,"vw":72.840041},{"c":72.44,"h":74.2,"l":71.9121,"n":1918,"o":73.32,"t":"2026-03-30T04:00:00Z","v":235097,"vw":73.138383},{"c":75.09,"h":75.1,"l":72.95,"n":1171,"o":73.29,"t":"2026-03-31T04:00:00Z","v":83495,"vw":74.249615},{"c":76.17,"h":76.74,"l":74.69,"n":1821,"o":75.82,"t":"2026-04-01T04:00:00Z","v":76586,"vw":76.053182},{"c":77.17,"h":77.39,"l":75.04,"n":860,"o":75.04,"t":"2026-04-02T04:00:00Z","v":40009,"vw":76.615989},{"c":77.41,"h":77.59,"l":76.8,"n":1253,"o":77.19,"t":"2026-04-06T04:00:00Z","v":58486,"vw":77.168265},{"c":78.55,"h":78.66,"l":76.88,"n":1109,"o":77.49,"t":"2026-04-07T04:00:00Z","v":61142,"vw":77.804624},{"c":78.81,"h":81,"l":78.53,"n":1372,"o":80.6,"t":"2026-04-08T04:00:00Z","v":108293,"vw":79.724645},{"c":74.8,"h":78.34,"l":73.8547,"n":2646,"o":78.34,"t":"2026-04-09T04:00:00Z","v":231404,"vw":75.095413},{"c":71.17,"h":75.07,"l":70.82,"n":3607,"o":75.07,"t":"2026-04-10T04:00:00Z","v":255993,"vw":72.206887},{"c":74.28,"h":74.37,"l":71.18,"n":3599,"o":71.18,"t":"2026-04-13T04:00:00Z","v":388170,"vw":73.236665},{"c":73.48,"h":75.15,"l":73.06,"n":2540,"o":74.5,"t":"2026-04-14T04:00:00Z","v":144391,"vw":73.723517},{"c":75.95,"h":76.0699,"l":74.38,"n":1803,"o":74.38,"t":"2026-04-15T04:00:00Z","v":214917,"vw":75.346523},{"c":77.77,"h":78.11,"l":76.62,"n":2251,"o":76.98,"t":"2026-04-16T04:00:00Z","v":126353,"vw":77.367191},{"c":78.57,"h":79.14,"l":78,"n":1824,"o":78.85,"t":"2026-04-17T04:00:00Z","v":111730,"vw":78.439157},{"c":79,"h":79.1,"l":78.07,"n":2564,"o":78.07,"t":"2026-04-20T04:00:00Z","v":132672,"vw":78.736941},{"c":80.26,"h":81.16,"l":79.21,"n":2386,"o":79.21,"t":"2026-04-21T04:00:00Z","v":113131,"vw":80.522594},{"c":81.01,"h":81.01,"l":80.15,"n":2277,"o":80.74,"t":"2026-04-22T04:00:00Z","v":132022,"vw":80.692195},{"c":78.09,"h":79.56,"l":76.81,"n":2300,"o":79.56,"t":"2026-04-23T04:00:00Z","v":108646,"vw":78.165601},{"c":78.65,"h":78.79,"l":77.12,"n":1947,"o":78.16,"t":"2026-04-24T04:00:00Z","v":70183,"vw":77.958402},{"c":79.51,"h":79.65,"l":78.315,"n":2079,"o":78.5,"t":"2026-04-27T04:00:00Z","v":80939,"vw":79.220844},{"c":79.21,"h":80.29,"l":78.49,"n":1752,"o":79.39,"t":"2026-04-28T04:00:00Z","v":94466,"vw":79.24837},{"c":80.51,"h":80.67,"l":79.05,"n":1282,"o":79.76,"t":"2026-04-29T04:00:00Z","v":97413,"vw":79.639222},{"c":79.25,"h":80.09,"l":77.895,"n":1444,"o":80.09,"t":"2026-04-30T04:00:00Z","v":90682,"vw":79.350122},{"c":80.78,"h":81.2399,"l":79.63,"n":1145,"o":80.11,"t":"2026-05-01T04:00:00Z","v":58339,"vw":80.549438},{"c":82.07,"h":82.7023,"l":80.75,"n":2049,"o":80.75,"t":"2026-05-04T04:00:00Z","v":112511,"vw":81.989},{"c":83.77,"h":84.04,"l":82.485,"n":1505,"o":82.96,"t":"2026-05-05T04:00:00Z","v":89476,"vw":83.298896},{"c":83.12,"h":83.44,"l":81.55,"n":1819,"o":83.44,"t":"2026-05-06T04:00:00Z","v":112595,"vw":82.838174},{"c":84.71,"h":85.34,"l":83.44,"n":2859,"o":83.74,"t":"2026-05-07T04:00:00Z","v":182850,"vw":84.444248},{"c":85.62,"h":85.67,"l":83.01,"n":1910,"o":83.87,"t":"2026-05-08T04:00:00Z","v":134568,"vw":84.382421},{"c":85.35,"h":85.92,"l":84.55,"n":2464,"o":85,"t":"2026-05-11T04:00:00Z","v":133050,"vw":85.052137},{"c":84.29,"h":85.325,"l":83.88,"n":1494,"o":85.22,"t":"2026-05-12T04:00:00Z","v":172938,"vw":84.472694},{"c":85.15,"h":85.48,"l":83.61,"n":1459,"o":83.99,"t":"2026-05-13T04:00:00Z","v":79753,"vw":84.597639},{"c":87.6,"h":88.2,"l":85.43,"n":2563,"o":86.08,"t":"2026-05-14T04:00:00Z","v":173421,"vw":87.396502},{"c":88.55,"h":89.09,"l":86.7,"n":1933,"o":86.99,"t":"2026-05-15T04:00:00Z","v":105860,"vw":88.178994},{"c":91.25,"h":91.28,"l":88.55,"n":2757,"o":88.55,"t":"2026-05-18T04:00:00Z","v":183967,"vw":90.369282},{"c":91.3,"h":92.39,"l":90.725,"n":5995,"o":91.19,"t":"2026-05-19T04:00:00Z","v":330282,"vw":91.434011},{"c":92.94,"h":92.98,"l":90.585,"n":2111,"o":90.94,"t":"2026-05-20T04:00:00Z","v":146905,"vw":92.164848},{"c":92.7,"h":93.06,"l":91.95,"n":1332,"o":92.18,"t":"2026-05-21T04:00:00Z","v":84292,"vw":92.662913},{"c":94.85,"h":94.95,"l":93.34,"n":1608,"o":93.34,"t":"2026-05-22T04:00:00Z","v":83626,"vw":94.366727},{"c":95.42,"h":95.905,"l":93.44,"n":2363,"o":94.92,"t":"2026-05-26T04:00:00Z","v":141004,"vw":95.120788},{"c":91.79,"h":93.25,"l":91.62,"n":2275,"o":92.47,"t":"2026-05-27T04:00:00Z","v":147776,"vw":92.146436},{"c":93.88,"h":94.53,"l":91.85,"n":1637,"o":92.12,"t":"2026-05-28T04:00:00Z","v":109183,"vw":93.626859},{"c":99.35,"h":99.4281,"l":94.28,"n":2224,"o":94.28,"t":"2026-05-29T04:00:00Z","v":102579,"vw":97.409511},{"c":105,"h":105.4,"l":100.66,"n":3602,"o":100.66,"t":"2026-06-01T04:00:00Z","v":224796,"vw":103.299233},{"c":105.37,"h":105.56,"l":102.58,"n":2990,"o":102.82,"t":"2026-06-02T04:00:00Z","v":206344,"vw":103.97886},{"c":102.21,"h":104.58,"l":101.6701,"n":2571,"o":104.58,"t":"2026-06-03T04:00:00Z","v":160795,"vw":102.605275},{"c":101.14,"h":101.6,"l":98.72,"n":2404,"o":99.48,"t":"2026-06-04T04:00:00Z","v":134764,"vw":100.260221},{"c":97.3,"h":100.51,"l":96.725,"n":3598,"o":100.35,"t":"2026-06-05T04:00:00Z","v":220695,"vw":98.25807},{"c":96.78,"h":98.14,"l":96.43,"n":2541,"o":97.73,"t":"2026-06-08T04:00:00Z","v":213325,"vw":97.055047},{"c":95.09,"h":96.9678,"l":92.08,"n":2154,"o":96.46,"t":"2026-06-09T04:00:00Z","v":151247,"vw":94.682605},{"c":94.1,"h":95.91,"l":93.81,"n":4474,"o":93.95,"t":"2026-06-10T04:00:00Z","v":237216,"vw":94.978135},{"c":96.62,"h":96.86,"l":93.31,"n":2107,"o":93.88,"t":"2026-06-11T04:00:00Z","v":144178,"vw":95.261023},{"c":96.05,"h":96.79,"l":94.98,"n":1434,"o":96.51,"t":"2026-06-12T04:00:00Z","v":61817,"vw":96.240899},{"c":97.38,"h":97.74,"l":95.7701,"n":1700,"o":97.03,"t":"2026-06-15T04:00:00Z","v":72340,"vw":97.11565},{"c":95.91,"h":97.77,"l":95.62,"n":1455,"o":96.94,"t":"2026-06-16T04:00:00Z","v":89057,"vw":96.163356},{"c":95.38,"h":96.7401,"l":94.8701,"n":1526,"o":95.82,"t":"2026-06-17T04:00:00Z","v":95274,"vw":96.08217},{"c":96,"h":96.0324,"l":93.3301,"n":1439,"o":95.84,"t":"2026-06-18T04:00:00Z","v":80358,"vw":95.051161},{"c":94.78,"h":97,"l":92.98,"n":1606,"o":95.36,"t":"2026-06-22T04:00:00Z","v":105342,"vw":94.906207},{"c":95.96,"h":97.0099,"l":93.73,"n":1398,"o":93.73,"t":"2026-06-23T04:00:00Z","v":73453,"vw":95.86709},{"c":96.02,"h":97.2699,"l":95.8,"n":1657,"o":96.08,"t":"2026-06-24T04:00:00Z","v":74884,"vw":96.406924},{"c":96.27,"h":97.295,"l":95.16,"n":1876,"o":96.17,"t":"2026-06-25T04:00:00Z","v":97566,"vw":96.428464},{"c":98.65,"h":98.86,"l":95.6,"n":2685,"o":95.93,"t":"2026-06-26T04:00:00Z","v":267491,"vw":98.026695},{"c":102.53,"h":103.17,"l":99.8,"n":4709,"o":99.99,"t":"2026-06-29T04:00:00Z","v":351164,"vw":102.067017},{"c":104.93,"h":105.2399,"l":101.74,"n":3452,"o":101.98,"t":"2026-06-30T04:00:00Z","v":257017,"vw":103.954463},{"c":107.1,"h":108.37,"l":105.33,"n":3335,"o":105.44,"t":"2026-07-01T04:00:00Z","v":229758,"vw":107.204783},{"c":106.97,"h":108.329,"l":106.12,"n":3718,"o":107.11,"t":"2026-07-02T04:00:00Z","v":254151,"vw":107.076647},{"c":110.27,"h":111.125,"l":106.79,"n":2968,"o":106.79,"t":"2026-07-06T04:00:00Z","v":194140,"vw":110.222643},{"c":109.72,"h":111.93,"l":108.78,"n":2987,"o":111.26,"t":"2026-07-07T04:00:00Z","v":176440,"vw":110.304153},{"c":108.85,"h":109.415,"l":107.2,"n":2492,"o":108.61,"t":"2026-07-08T04:00:00Z","v":149217,"vw":108.195359},{"c":111.88,"h":111.91,"l":107.3,"n":4561,"o":107.79,"t":"2026-07-09T04:00:00Z","v":441132,"vw":110.573523},{"c":108.98,"h":112.495,"l":108.53,"n":3024,"o":112.15,"t":"2026-07-10T04:00:00Z","v":184961,"vw":109.639094},{"c":109.28,"h":109.915,"l":107.64,"n":3052,"o":108.91,"t":"2026-07-13T04:00:00Z","v":231682,"vw":108.921409},{"c":114.29,"h":114.67,"l":108.24,"n":4154,"o":108.24,"t":"2026-07-14T04:00:00Z","v":330131,"vw":113.554676},{"c":111.24,"h":115.5,"l":110.71,"n":5176,"o":114.98,"t":"2026-07-15T04:00:00Z","v":458037,"vw":112.339074},{"c":110.1,"h":111.52,"l":109.3,"n":2593,"o":111.39,"t":"2026-07-16T04:00:00Z","v":158167,"vw":110.435192},{"c":111.04,"h":112.76,"l":108.08,"n":2720,"o":108.39,"t":"2026-07-17T04:00:00Z","v":178465,"vw":111.014551},{"c":110.08,"h":112.16,"l":110,"n":2334,"o":110.54,"t":"2026-07-20T04:00:00Z","v":145050,"vw":111.313786},{"c":107.9,"h":110,"l":107.04,"n":3774,"o":110,"t":"2026-07-21T04:00:00Z","v":439807,"vw":107.832317},{"c":106.04,"h":108.12,"l":105.61,"n":3548,"o":108.02,"t":"2026-07-22T04:00:00Z","v":251136,"vw":106.349341},{"c":103.83,"h":106.5974,"l":103.4,"n":3506,"o":105.94,"t":"2026-07-23T04:00:00Z","v":225807,"vw":104.258511},{"c":105.18,"h":105.71,"l":103.8324,"n":2987,"o":104.4,"t":"2026-07-24T04:00:00Z","v":159184,"vw":104.769695},{"c":105.92,"h":107.52,"l":104.89,"n":2913,"o":106.89,"t":"2026-07-27T04:00:00Z","v":170809,"vw":106.060274},{"c":105.71,"h":106.89,"l":103.22,"n":2725,"o":105.68,"t":"2026-07-28T04:00:00Z","v":191379,"vw":105.33462},{"c":103.88,"h":106.32,"l":103.36,"n":1902,"o":105.46,"t":"2026-07-29T04:00:00Z","v":120451,"vw":104.725435},{"c":105.52,"h":105.52,"l":103.14,"n":1711,"o":103.72,"t":"2026-07-30T04:00:00Z","v":100530,"vw":104.428476},{"c":106.79,"h":107.25,"l":104.39,"n":1848,"o":105.69,"t":"2026-07-31T04:00:00Z","v":116255,"vw":106.145347},{"c":109.65,"h":109.749,"l":107.4,"n":4190,"o":108.08,"t":"2026-08-03T04:00:00Z","v":284177,"vw":108.985982},{"c":114.07,"h":114.3599,"l":109.925,"n":6893,"o":110.045,"t":"2026-08-04T04:00:00Z","v":510934,"vw":112.965849},{"c":114.65,"h":116.775,"l":114.65,"n":4018,"o":116.4,"t":"2026-08-05T04:00:00Z","v":260557,"vw":115.445166},{"c":113.19,"h":113.8894,"l":111.53,"n":2826,"o":112.27,"t":"2026-08-06T04:00:00Z","v":205035,"vw":112.619844},{"c":115.42,"h":116.38,"l":114.05,"n":3796,"o":115.4,"t":"2026-08-07T04:00:00Z","v":267753,"vw":115.066669},{"c":119.19,"h":120.27,"l":115.11,"n":6184,"o":115.46,"t":"2026-08-10T04:00:00Z","v":347265,"vw":119.249683},{"c":118.8,"h":119.66,"l":117.17,"n":3595,"o":119.06,"t":"2026-08-11T04:00:00Z","v":203155,"vw":118.760083},{"c":118.86,"h":119.91,"l":118,"n":3075,"o":118.54,"t":"2026-08-12T04:00:00Z","v":239023,"vw":118.88886},{"c":121.89,"h":121.97,"l":117.5,"n":6098,"o":118.67,"t":"2026-08-13T04:00:00Z","v":403225,"vw":119.535678},{"c":118.18,"h":121.69,"l":118.01,"n":4402,"o":121.67,"t":"2026-08-14T04:00:00Z","v":231006,"vw":119.238158},{"c":115.56,"h":117.91,"l":115.11,"n":4898,"o":117.65,"t":"2026-08-17T04:00:00Z","v":302216,"vw":115.894457},{"c":115.28,"h":117.13,"l":114.49,"n":3795,"o":115.01,"t":"2026-08-18T04:00:00Z","v":206102,"vw":115.434443},{"c":112.29,"h":115.65,"l":111.243,"n":4493,"o":115.65,"t":"2026-08-19T04:00:00Z","v":333736,"vw":112.736504},{"c":109.77,"h":112.39,"l":109.555,"n":4007,"o":111.52,"t":"2026-08-20T04:00:00Z","v":303149,"vw":110.209553},{"c":111.62,"h":111.635,"l":108.44,"n":3990,"o":110.27,"t":"2026-08-21T04:00:00Z","v":290783,"vw":110.506478},{"c":109.57,"h":110.97,"l":109.13,"n":3295,"o":110.88,"t":"2026-08-24T04:00:00Z","v":164909,"vw":109.874109},{"c":108.09,"h":110.096,"l":106.635,"n":3702,"o":109.87,"t":"2026-08-25T04:00:00Z","v":223731,"vw":108.281506},{"c":109.61,"h":110.1505,"l":106.5,"n":2910,"o":106.88,"t":"2026-08-26T04:00:00Z","v":188766,"vw":108.973145},{"c":118.58,"h":119.16,"l":113.78,"n":10809,"o":113.98,"t":"2026-08-27T04:00:00Z","v":693342,"vw":117.358462},{"c":115.54,"h":118.2,"l":114.42,"n":6135,"o":117.62,"t":"2026-08-28T04:00:00Z","v":369227,"vw":115.722514},{"c":116.97,"h":117.5343,"l":115.17,"n":3090,"o":115.41,"t":"2026-08-31T04:00:00Z","v":161831,"vw":116.283434},{"c":111.85,"h":116.05,"l":111.365,"n":5769,"o":115.65,"t":"2026-09-01T04:00:00Z","v":349605,"vw":112.69216},{"c":109.38,"h":111.45,"l":107.5815,"n":5646,"o":111.35,"t":"2026-09-02T04:00:00Z","v":472938,"vw":108.908033},{"c":111.53,"h":111.53,"l":109.1601,"n":3914,"o":111.02,"t":"2026-09-03T04:00:00Z","v":262181,"vw":110.763165},{"c":110.75,"h":111.96,"l":110.46,"n":3226,"o":111.05,"t":"2026-09-04T04:00:00Z","v":101237,"vw":111.027068},{"c":110.18,"h":110.91,"l":108.5,"n":4921,"o":109.97,"t":"2026-09-08T04:00:00Z","v":239582,"vw":109.635216},{"c":110.96,"h":111.65,"l":110.2,"n":2077,"o":110.42,"t":"2026-09-09T04:00:00Z","v":116899,"vw":111.056698},{"c":110.5,"h":112.925,"l":110.02,"n":2473,"o":110.07,"t":"2026-09-10T04:00:00Z","v":118204,"vw":111.474285},{"c":109.9,"h":111.81,"l":109.1,"n":3744,"o":111.19,"t":"2026-09-11T04:00:00Z","v":260944,"vw":110.007321},{"c":118.56,"h":119.18,"l":111.82,"n":10737,"o":112.3,"t":"2026-09-14T04:00:00Z","v":965200,"vw":117.332735},{"c":120.59,"h":121.18,"l":117.08,"n":6303,"o":117.68,"t":"2026-09-15T04:00:00Z","v":507098,"vw":119.475528},{"c":119.46,"h":121.36,"l":118.425,"n":5846,"o":119.38,"t":"2026-09-16T04:00:00Z","v":296239,"vw":119.980009},{"c":120.48,"h":122.57,"l":117.55,"n":5863,"o":118.95,"t":"2026-09-17T04:00:00Z","v":616325,"vw":120.72666},{"c":118.67,"h":121.03,"l":117.34,"n":4698,"o":121.03,"t":"2026-09-18T04:00:00Z","v":329447,"vw":118.856732},{"c":122.98,"h":122.98,"l":118.62,"n":5239,"o":119,"t":"2026-09-21T04:00:00Z","v":322699,"vw":121.670191},{"c":121.98,"h":123.43,"l":120.51,"n":6893,"o":123.43,"t":"2026-09-22T04:00:00Z","v":385247,"vw":121.691603},{"c":124.07,"h":124.42,"l":121.44,"n":6855,"o":122.4,"t":"2026-09-23T04:00:00Z","v":475523,"vw":123.102218},{"c":122.18,"h":123.875,"l":122.17,"n":3910,"o":123.51,"t":"2026-09-24T04:00:00Z","v":255016,"vw":123.113626},{"c":118.35,"h":122.42,"l":117.87,"n":4797,"o":122.21,"t":"2026-09-25T04:00:00Z","v":320954,"vw":119.665093},{"c":119.46,"h":119.7999,"l":116.1,"n":4132,"o":116.96,"t":"2026-09-28T04:00:00Z","v":257543,"vw":117.94164},{"c":119.81,"h":120.19,"l":118.34,"n":3936,"o":119.72,"t":"2026-09-29T04:00:00Z","v":259116,"vw":119.056395},{"c":121.24,"h":122.5,"l":119.91,"n":4227,"o":120.15,"t":"2026-09-30T04:00:00Z","v":323740,"vw":121.524434},{"c":121.77,"h":122.41,"l":120.285,"n":3144,"o":121.91,"t":"2026-10-01T04:00:00Z","v":203894,"vw":121.33398},{"c":123.08,"h":124.2,"l":122.83,"n":5505,"o":123.19,"t":"2026-10-02T04:00:00Z","v":429573,"vw":123.498984},{"c":124.98,"h":125.234,"l":123.005,"n":4828,"o":123.27,"t":"2026-10-05T04:00:00Z","v":298750,"vw":124.53129},{"c":127.66,"h":128.84,"l":126.68,"n":6819,"o":126.99,"t":"2026-10-06T04:00:00Z","v":542133,"vw":127.522869},{"c":125.81,"h":127.38,"l":125.23,"n":5128,"o":127.17,"t":"2026-10-07T04:00:00Z","v":234647,"vw":126.122368},{"c":125.35,"h":127.105,"l":124.27,"n":4823,"o":125.63,"t":"2026-10-08T04:00:00Z","v":342771,"vw":125.683273},{"c":130.76,"h":130.79,"l":126.45,"n":5576,"o":127.12,"t":"2026-10-09T04:00:00Z","v":460187,"vw":128.949422},{"c":127.24,"h":131.71,"l":127.02,"n":6813,"o":131.54,"t":"2026-10-12T04:00:00Z","v":519603,"vw":128.690468},{"c":127.09,"h":129.18,"l":125.5,"n":4931,"o":126.14,"t":"2026-10-13T04:00:00Z","v":331823,"vw":127.665342},{"c":122.37,"h":126.12,"l":122.1201,"n":6720,"o":125.18,"t":"2026-10-14T04:00:00Z","v":350776,"vw":123.546245},{"c":122.24,"h":122.34,"l":119.21,"n":8488,"o":120.03,"t":"2026-10-15T04:00:00Z","v":540461,"vw":120.736615},{"c":117.09,"h":123.38,"l":115.8101,"n":8716,"o":122.83,"t":"2026-10-16T04:00:00Z","v":676620,"vw":117.261862},{"c":118.02,"h":119.155,"l":117.47,"n":5300,"o":118.05,"t":"2026-10-19T04:00:00Z","v":410593,"vw":118.371192},{"c":118.38,"h":118.84,"l":115.921,"n":3147,"o":117.64,"t":"2026-10-20T04:00:00Z","v":318650,"vw":118.257275},{"c":122.21,"h":122.905,"l":118.985,"n":4953,"o":119.09,"t":"2026-10-21T04:00:00Z","v":393258,"vw":121.289199},{"c":122.72,"h":124.33,"l":121.4001,"n":5152,"o":122.68,"t":"2026-10-22T04:00:00Z","v":375179,"vw":122.617826}],"volatilityBars":[{"c":123.67,"h":123.67,"l":123.67,"n":1,"o":123.67,"t":"2026-09-22T10:30:00Z","v":100,"vw":123.67},{"c":123.78,"h":123.78,"l":123.78,"n":1,"o":123.78,"t":"2026-09-22T10:45:00Z","v":200,"vw":123.78},{"c":123.88,"h":123.88,"l":123.88,"n":1,"o":123.88,"t":"2026-09-22T11:00:00Z","v":200,"vw":123.88},{"c":123.67,"h":123.67,"l":123.67,"n":1,"o":123.67,"t":"2026-09-22T12:15:00Z","v":116,"vw":123.67},{"c":123.75,"h":123.75,"l":123.75,"n":3,"o":123.75,"t":"2026-09-22T12:30:00Z","v":809,"vw":123.75},{"c":124,"h":124,"l":124,"n":1,"o":124,"t":"2026-09-22T13:00:00Z","v":800,"vw":124},{"c":123.6,"h":123.9,"l":123.6,"n":5,"o":123.9,"t":"2026-09-22T13:15:00Z","v":1023,"vw":123.660545},{"c":121.65,"h":123.43,"l":121.65,"n":535,"o":123.43,"t":"2026-09-22T13:30:00Z","v":51257,"vw":122.578001},{"c":121.6,"h":121.67,"l":120.79,"n":301,"o":121.47,"t":"2026-09-22T13:45:00Z","v":23292,"vw":121.231},{"c":121.48,"h":121.965,"l":121.3,"n":203,"o":121.67,"t":"2026-09-22T14:00:00Z","v":11556,"vw":121.699086},{"c":121.28,"h":121.76,"l":121.195,"n":204,"o":121.54,"t":"2026-09-22T14:15:00Z","v":14858,"vw":121.47727},{"c":121.13,"h":121.4781,"l":120.94,"n":215,"o":121.29,"t":"2026-09-22T14:30:00Z","v":17353,"vw":121.296212},{"c":120.85,"h":121.1169,"l":120.79,"n":223,"o":121.05,"t":"2026-09-22T14:45:00Z","v":13511,"vw":120.985546},{"c":120.98,"h":121.27,"l":120.71,"n":199,"o":120.85,"t":"2026-09-22T15:00:00Z","v":8932,"vw":120.891243},{"c":120.875,"h":121.08,"l":120.81,"n":159,"o":121.071,"t":"2026-09-22T15:15:00Z","v":6481,"vw":120.935064},{"c":120.81,"h":120.99,"l":120.81,"n":139,"o":120.94,"t":"2026-09-22T15:30:00Z","v":3920,"vw":120.905989},{"c":120.63,"h":120.8775,"l":120.54,"n":121,"o":120.8775,"t":"2026-09-22T15:45:00Z","v":13943,"vw":120.6452},{"c":120.56,"h":120.71,"l":120.51,"n":138,"o":120.67,"t":"2026-09-22T16:00:00Z","v":5187,"vw":120.585381},{"c":120.86,"h":120.86,"l":120.58,"n":113,"o":120.581,"t":"2026-09-22T16:15:00Z","v":3498,"vw":120.649384},{"c":121.4,"h":121.41,"l":120.8,"n":285,"o":120.91,"t":"2026-09-22T16:30:00Z","v":8913,"vw":121.079495},{"c":121.3899,"h":121.97,"l":121.07,"n":252,"o":121.465,"t":"2026-09-22T16:45:00Z","v":13373,"vw":121.397869},{"c":121.355,"h":121.4,"l":121.06,"n":231,"o":121.29,"t":"2026-09-22T17:00:00Z","v":14234,"vw":121.267207},{"c":121.79,"h":121.79,"l":121.315,"n":236,"o":121.385,"t":"2026-09-22T17:15:00Z","v":11677,"vw":121.572823},{"c":121.885,"h":121.8881,"l":121.635,"n":230,"o":121.755,"t":"2026-09-22T17:30:00Z","v":11941,"vw":121.754379},{"c":121.6663,"h":121.95,"l":121.57,"n":244,"o":121.93,"t":"2026-09-22T17:45:00Z","v":16280,"vw":121.73621},{"c":121.84,"h":121.88,"l":121.53,"n":232,"o":121.79,"t":"2026-09-22T18:00:00Z","v":14672,"vw":121.7365},{"c":122.11,"h":122.135,"l":121.807,"n":174,"o":121.807,"t":"2026-09-22T18:15:00Z","v":9037,"vw":122.014905},{"c":122.13,"h":122.265,"l":121.9505,"n":283,"o":122.135,"t":"2026-09-22T18:30:00Z","v":18347,"vw":122.100662},{"c":121.875,"h":122.09,"l":121.84,"n":205,"o":122.09,"t":"2026-09-22T18:45:00Z","v":13715,"vw":121.986441},{"c":121.93,"h":122.025,"l":121.58,"n":257,"o":121.875,"t":"2026-09-22T19:00:00Z","v":23775,"vw":121.882473},{"c":121.97,"h":122.19,"l":121.91,"n":257,"o":121.955,"t":"2026-09-22T19:15:00Z","v":13109,"vw":122.011394},{"c":121.99,"h":122.08,"l":121.705,"n":295,"o":121.95,"t":"2026-09-22T19:30:00Z","v":14701,"vw":121.882817},{"c":121.98,"h":122.14,"l":121.84,"n":312,"o":122.04,"t":"2026-09-22T19:45:00Z","v":12354,"vw":121.977796},{"c":121.98,"h":121.98,"l":121.98,"n":8,"o":121.98,"t":"2026-09-22T20:00:00Z","v":1059,"vw":121.98},{"c":122.1681,"h":122.1681,"l":122.1681,"n":1,"o":122.1681,"t":"2026-09-22T20:45:00Z","v":100,"vw":122.1681},{"c":122.08,"h":122.08,"l":122.08,"n":33,"o":122.08,"t":"2026-09-22T21:45:00Z","v":974,"vw":122.08},{"c":122.077,"h":122.08,"l":122.077,"n":2,"o":122.08,"t":"2026-09-22T22:00:00Z","v":400,"vw":122.0785},{"c":122.08,"h":122.08,"l":122.08,"n":17,"o":122.08,"t":"2026-09-22T23:30:00Z","v":362,"vw":122.08},{"c":122.57,"h":122.57,"l":122.57,"n":1,"o":122.57,"t":"2026-09-23T11:30:00Z","v":523,"vw":122.57},{"c":122.42,"h":122.635,"l":121.525,"n":487,"o":122.4,"t":"2026-09-23T13:30:00Z","v":52152,"vw":122.251058},{"c":122.83,"h":123.18,"l":121.97,"n":328,"o":122.32,"t":"2026-09-23T13:45:00Z","v":26325,"vw":122.676518},{"c":121.63,"h":122.7075,"l":121.52,"n":332,"o":122.68,"t":"2026-09-23T14:00:00Z","v":15608,"vw":122.149595},{"c":121.53,"h":121.89,"l":121.44,"n":225,"o":121.89,"t":"2026-09-23T14:15:00Z","v":14241,"vw":121.66483},{"c":122.235,"h":122.235,"l":121.57,"n":159,"o":121.57,"t":"2026-09-23T14:30:00Z","v":9994,"vw":121.893006},{"c":123.14,"h":123.24,"l":122.265,"n":187,"o":122.3,"t":"2026-09-23T14:45:00Z","v":28556,"vw":122.958596},{"c":122.85,"h":123.28,"l":122.85,"n":158,"o":123.1,"t":"2026-09-23T15:00:00Z","v":7299,"vw":123.0767},{"c":123.39,"h":123.57,"l":122.83,"n":292,"o":122.83,"t":"2026-09-23T15:15:00Z","v":18542,"vw":123.284429},{"c":123.19,"h":123.46,"l":123.19,"n":168,"o":123.35,"t":"2026-09-23T15:30:00Z","v":9283,"vw":123.311407},{"c":123.415,"h":123.45,"l":123.1,"n":176,"o":123.1,"t":"2026-09-23T15:45:00Z","v":9451,"vw":123.259839},{"c":123.02,"h":123.51,"l":123.01,"n":164,"o":123.4,"t":"2026-09-23T16:00:00Z","v":7586,"vw":123.313244},{"c":122.94,"h":123.08,"l":122.8901,"n":193,"o":123.03,"t":"2026-09-23T16:15:00Z","v":8056,"vw":122.984379},{"c":122.72,"h":123.01,"l":122.65,"n":166,"o":122.92,"t":"2026-09-23T16:30:00Z","v":7666,"vw":122.792651},{"c":122.79,"h":122.82,"l":122.5216,"n":103,"o":122.72,"t":"2026-09-23T16:45:00Z","v":5845,"vw":122.685146},{"c":123.045,"h":123.11,"l":122.83,"n":262,"o":122.88,"t":"2026-09-23T17:00:00Z","v":29329,"vw":122.934282},{"c":123.12,"h":123.365,"l":123.0697,"n":158,"o":123.11,"t":"2026-09-23T17:15:00Z","v":15705,"vw":123.177601},{"c":123.35,"h":123.35,"l":122.905,"n":203,"o":123.07,"t":"2026-09-23T17:30:00Z","v":10253,"vw":123.118157},{"c":123.43,"h":123.43,"l":123.18,"n":119,"o":123.26,"t":"2026-09-23T17:45:00Z","v":8461,"vw":123.343765},{"c":123.82,"h":123.82,"l":123.48,"n":176,"o":123.52,"t":"2026-09-23T18:00:00Z","v":12285,"vw":123.65737},{"c":123.775,"h":123.9,"l":123.7022,"n":141,"o":123.82,"t":"2026-09-23T18:15:00Z","v":8172,"vw":123.823824},{"c":123.635,"h":124,"l":123.61,"n":286,"o":123.7,"t":"2026-09-23T18:30:00Z","v":27161,"vw":123.791027},{"c":124.04,"h":124.04,"l":123.67,"n":191,"o":123.67,"t":"2026-09-23T18:45:00Z","v":9825,"vw":123.874408},{"c":124.0036,"h":124.08,"l":123.94,"n":185,"o":123.96,"t":"2026-09-23T19:00:00Z","v":4827,"vw":124.012945},{"c":123.99,"h":124.1,"l":123.905,"n":210,"o":124.005,"t":"2026-09-23T19:15:00Z","v":5537,"vw":124.020295},{"c":123.965,"h":124.11,"l":123.8386,"n":330,"o":124.015,"t":"2026-09-23T19:30:00Z","v":22645,"vw":123.987149},{"c":124.04,"h":124.42,"l":123.985,"n":669,"o":124.021,"t":"2026-09-23T19:45:00Z","v":39406,"vw":124.209541},{"c":124.07,"h":124.07,"l":124.07,"n":11,"o":124.07,"t":"2026-09-23T20:00:00Z","v":50976,"vw":124.07},{"c":122.5,"h":124.04,"l":122.5,"n":10,"o":123.97,"t":"2026-09-24T11:00:00Z","v":1232,"vw":122.765432},{"c":122.2492,"h":122.2492,"l":122.2492,"n":1,"o":122.2492,"t":"2026-09-24T11:15:00Z","v":100,"vw":122.2492},{"c":123.29,"h":123.34,"l":123.29,"n":3,"o":123.34,"t":"2026-09-24T13:15:00Z","v":412,"vw":123.324153},{"c":123.54,"h":123.54,"l":122.86,"n":361,"o":123.51,"t":"2026-09-24T13:30:00Z","v":31492,"vw":123.351651},{"c":123.16,"h":123.56,"l":122.45,"n":196,"o":123.56,"t":"2026-09-24T13:45:00Z","v":16018,"vw":122.821471},{"c":123.16,"h":123.35,"l":122.8945,"n":141,"o":123.03,"t":"2026-09-24T14:00:00Z","v":7956,"vw":123.164899},{"c":122.975,"h":123.47,"l":122.77,"n":217,"o":123.15,"t":"2026-09-24T14:15:00Z","v":14336,"vw":123.162582},{"c":123.3171,"h":123.37,"l":122.82,"n":148,"o":122.88,"t":"2026-09-24T14:30:00Z","v":12997,"vw":123.102499},{"c":123.545,"h":123.7,"l":123.445,"n":96,"o":123.445,"t":"2026-09-24T14:45:00Z","v":7703,"vw":123.552823},{"c":123.3039,"h":123.875,"l":123.3,"n":76,"o":123.55,"t":"2026-09-24T15:00:00Z","v":10003,"vw":123.400517},{"c":122.87,"h":123.49,"l":122.87,"n":232,"o":123.22,"t":"2026-09-24T15:15:00Z","v":21816,"vw":123.202266},{"c":122.87,"h":123.07,"l":122.84,"n":127,"o":122.84,"t":"2026-09-24T15:30:00Z","v":27403,"vw":123.016365},{"c":123.01,"h":123.13,"l":122.85,"n":43,"o":122.95,"t":"2026-09-24T15:45:00Z","v":2041,"vw":122.988475},{"c":122.76,"h":123,"l":122.76,"n":52,"o":123,"t":"2026-09-24T16:00:00Z","v":1611,"vw":122.950061},{"c":123.28,"h":123.4,"l":122.96,"n":59,"o":122.96,"t":"2026-09-24T16:15:00Z","v":3058,"vw":123.230514},{"c":123.555,"h":123.555,"l":123.26,"n":83,"o":123.305,"t":"2026-09-24T16:30:00Z","v":4475,"vw":123.402204},{"c":123.66,"h":123.87,"l":123.48,"n":89,"o":123.62,"t":"2026-09-24T16:45:00Z","v":4752,"vw":123.654367},{"c":123.415,"h":123.535,"l":123.19,"n":96,"o":123.495,"t":"2026-09-24T17:00:00Z","v":7622,"vw":123.346678},{"c":123.15,"h":123.46,"l":123.13,"n":42,"o":123.46,"t":"2026-09-24T17:15:00Z","v":2103,"vw":123.303638},{"c":123.05,"h":123.2994,"l":122.87,"n":140,"o":123.24,"t":"2026-09-24T17:30:00Z","v":13531,"vw":123.118395},{"c":123.01,"h":123.11,"l":122.879,"n":31,"o":123.105,"t":"2026-09-24T17:45:00Z","v":3339,"vw":122.989535},{"c":122.78,"h":122.895,"l":122.63,"n":80,"o":122.83,"t":"2026-09-24T18:00:00Z","v":2911,"vw":122.743993},{"c":123.025,"h":123.065,"l":122.77,"n":55,"o":122.77,"t":"2026-09-24T18:15:00Z","v":4654,"vw":122.928806},{"c":122.9,"h":123.045,"l":122.72,"n":55,"o":122.98,"t":"2026-09-24T18:30:00Z","v":3517,"vw":122.890115},{"c":123.1601,"h":123.28,"l":123.01,"n":85,"o":123.02,"t":"2026-09-24T18:45:00Z","v":5484,"vw":123.156141},{"c":123.09,"h":123.245,"l":123.05,"n":101,"o":123.245,"t":"2026-09-24T19:00:00Z","v":5033,"vw":123.121331},{"c":122.94,"h":123.16,"l":122.905,"n":62,"o":123.065,"t":"2026-09-24T19:15:00Z","v":2130,"vw":123.060203},{"c":122.71,"h":122.92,"l":122.695,"n":102,"o":122.895,"t":"2026-09-24T19:30:00Z","v":5614,"vw":122.810183},{"c":122.19,"h":122.82,"l":122.17,"n":304,"o":122.74,"t":"2026-09-24T19:45:00Z","v":16005,"vw":122.454131},{"c":122.4,"h":122.4,"l":122.18,"n":9,"o":122.18,"t":"2026-09-24T20:00:00Z","v":5646,"vw":122.346746},{"c":122.4,"h":122.4,"l":122.4,"n":1,"o":122.4,"t":"2026-09-25T11:15:00Z","v":100,"vw":122.4},{"c":123.1257,"h":123.1257,"l":123.1257,"n":1,"o":123.1257,"t":"2026-09-25T11:45:00Z","v":100,"vw":123.1257},{"c":122.7,"h":122.7,"l":122.7,"n":1,"o":122.7,"t":"2026-09-25T13:15:00Z","v":176,"vw":122.7},{"c":121.4,"h":122.42,"l":120.53,"n":377,"o":122.21,"t":"2026-09-25T13:30:00Z","v":31246,"vw":121.368581},{"c":120.84,"h":121.8587,"l":120.51,"n":287,"o":121.57,"t":"2026-09-25T13:45:00Z","v":30783,"vw":121.078524},{"c":119.375,"h":120.87,"l":119.23,"n":363,"o":120.6825,"t":"2026-09-25T14:00:00Z","v":23011,"vw":119.825306},{"c":119.9825,"h":120.345,"l":119.16,"n":219,"o":119.25,"t":"2026-09-25T14:15:00Z","v":13434,"vw":119.651292},{"c":119.385,"h":120.02,"l":119.31,"n":178,"o":119.9125,"t":"2026-09-25T14:30:00Z","v":10811,"vw":119.644916},{"c":119.7837,"h":119.7837,"l":119.24,"n":94,"o":119.24,"t":"2026-09-25T14:45:00Z","v":9450,"vw":119.556385},{"c":119.72,"h":120.06,"l":119.62,"n":116,"o":119.7225,"t":"2026-09-25T15:00:00Z","v":7047,"vw":119.909285},{"c":119.92,"h":119.92,"l":119.64,"n":94,"o":119.64,"t":"2026-09-25T15:15:00Z","v":8811,"vw":119.848459},{"c":119.4,"h":120.06,"l":119.4,"n":98,"o":120.045,"t":"2026-09-25T15:30:00Z","v":5769,"vw":119.745184},{"c":119.65,"h":119.65,"l":119.11,"n":105,"o":119.22,"t":"2026-09-25T15:45:00Z","v":9827,"vw":119.420716},{"c":119.61,"h":119.75,"l":119.5177,"n":107,"o":119.62,"t":"2026-09-25T16:00:00Z","v":7855,"vw":119.651185},{"c":119.695,"h":119.78,"l":119.37,"n":125,"o":119.59,"t":"2026-09-25T16:15:00Z","v":12547,"vw":119.598813},{"c":119.765,"h":119.7748,"l":119.395,"n":92,"o":119.7,"t":"2026-09-25T16:30:00Z","v":10844,"vw":119.575088},{"c":119.35,"h":119.77,"l":119.35,"n":89,"o":119.75,"t":"2026-09-25T16:45:00Z","v":7282,"vw":119.476556},{"c":119.32,"h":119.56,"l":119.32,"n":60,"o":119.33,"t":"2026-09-25T17:00:00Z","v":3754,"vw":119.425571},{"c":119.695,"h":119.705,"l":119.33,"n":78,"o":119.35,"t":"2026-09-25T17:15:00Z","v":6977,"vw":119.548363},{"c":119.51,"h":119.73,"l":119.51,"n":53,"o":119.72,"t":"2026-09-25T17:30:00Z","v":2270,"vw":119.66854},{"c":119.63,"h":119.66,"l":119.45,"n":39,"o":119.46,"t":"2026-09-25T17:45:00Z","v":2980,"vw":119.593733},{"c":119.62,"h":119.655,"l":119.405,"n":55,"o":119.61,"t":"2026-09-25T18:00:00Z","v":3873,"vw":119.526008},{"c":119.33,"h":119.51,"l":119.29,"n":67,"o":119.51,"t":"2026-09-25T18:15:00Z","v":4224,"vw":119.449129},{"c":119.28,"h":119.4,"l":119.2113,"n":57,"o":119.39,"t":"2026-09-25T18:30:00Z","v":4030,"vw":119.292154},{"c":119.125,"h":119.31,"l":119.125,"n":98,"o":119.31,"t":"2026-09-25T18:45:00Z","v":7545,"vw":119.221183},{"c":118.94,"h":119.135,"l":118.89,"n":195,"o":119.135,"t":"2026-09-25T19:00:00Z","v":10930,"vw":118.963718},{"c":118.45,"h":118.93,"l":118.45,"n":123,"o":118.93,"t":"2026-09-25T19:15:00Z","v":6004,"vw":118.798835},{"c":118.49,"h":118.65,"l":118.39,"n":151,"o":118.575,"t":"2026-09-25T19:30:00Z","v":11513,"vw":118.550489},{"c":118.0635,"h":118.68,"l":117.87,"n":828,"o":118.61,"t":"2026-09-25T19:45:00Z","v":56148,"vw":118.292926},{"c":119.48,"h":119.48,"l":118.35,"n":12,"o":118.35,"t":"2026-09-25T20:00:00Z","v":2097,"vw":118.404642},{"c":117.8881,"h":117.8881,"l":117.8881,"n":1,"o":117.8881,"t":"2026-09-25T23:15:00Z","v":225,"vw":117.8881},{"c":117.25,"h":117.25,"l":117.25,"n":1,"o":117.25,"t":"2026-09-28T11:45:00Z","v":200,"vw":117.25},{"c":117.255,"h":117.255,"l":117.0224,"n":2,"o":117.0224,"t":"2026-09-28T12:15:00Z","v":200,"vw":117.1387},{"c":117.765,"h":118.3,"l":116.1,"n":533,"o":116.96,"t":"2026-09-28T13:30:00Z","v":69489,"vw":116.683308},{"c":118.07,"h":118.22,"l":117.09,"n":257,"o":117.58,"t":"2026-09-28T13:45:00Z","v":22840,"vw":117.458317},{"c":117.98,"h":118.2963,"l":117.71,"n":91,"o":118.28,"t":"2026-09-28T14:00:00Z","v":5370,"vw":118.024965},{"c":117.87,"h":118.33,"l":117.8612,"n":180,"o":118.04,"t":"2026-09-28T14:15:00Z","v":10688,"vw":118.145734},{"c":117.538,"h":117.7899,"l":117.35,"n":313,"o":117.77,"t":"2026-09-28T14:30:00Z","v":26295,"vw":117.497003},{"c":117.558,"h":117.56,"l":117.1701,"n":186,"o":117.37,"t":"2026-09-28T14:45:00Z","v":15782,"vw":117.39281},{"c":118.51,"h":118.645,"l":117.64,"n":97,"o":117.64,"t":"2026-09-28T15:00:00Z","v":7903,"vw":118.087186},{"c":119.1392,"h":119.278,"l":118.36,"n":151,"o":118.51,"t":"2026-09-28T15:15:00Z","v":10707,"vw":118.789502},{"c":118.92,"h":119.12,"l":118.88,"n":105,"o":119.12,"t":"2026-09-28T15:30:00Z","v":6411,"vw":119.022972},{"c":119.34,"h":119.445,"l":119.07,"n":90,"o":119.07,"t":"2026-09-28T15:45:00Z","v":6330,"vw":119.306382},{"c":119.38,"h":119.65,"l":119.38,"n":50,"o":119.44,"t":"2026-09-28T16:00:00Z","v":3454,"vw":119.506897},{"c":119.51,"h":119.7999,"l":119.39,"n":96,"o":119.39,"t":"2026-09-28T16:15:00Z","v":4715,"vw":119.519966},{"c":119.3,"h":119.57,"l":119.3,"n":89,"o":119.415,"t":"2026-09-28T16:30:00Z","v":9399,"vw":119.503655},{"c":119.09,"h":119.48,"l":119.09,"n":49,"o":119.36,"t":"2026-09-28T16:45:00Z","v":1860,"vw":119.247133},{"c":119.6,"h":119.6,"l":119.05,"n":55,"o":119.14,"t":"2026-09-28T17:00:00Z","v":3007,"vw":119.244746},{"c":119.45,"h":119.574,"l":119.3301,"n":33,"o":119.574,"t":"2026-09-28T17:15:00Z","v":1346,"vw":119.432553},{"c":119.605,"h":119.65,"l":119.53,"n":29,"o":119.6,"t":"2026-09-28T17:30:00Z","v":1701,"vw":119.588077},{"c":119.3,"h":119.66,"l":119.25,"n":37,"o":119.66,"t":"2026-09-28T17:45:00Z","v":2337,"vw":119.360889},{"c":119.4551,"h":119.4551,"l":119.36,"n":13,"o":119.36,"t":"2026-09-28T18:00:00Z","v":836,"vw":119.391552},{"c":119.67,"h":119.67,"l":119.535,"n":52,"o":119.57,"t":"2026-09-28T18:15:00Z","v":2782,"vw":119.615669},{"c":119.67,"h":119.67,"l":119.52,"n":36,"o":119.6318,"t":"2026-09-28T18:30:00Z","v":1341,"vw":119.601391},{"c":119.7,"h":119.75,"l":119.585,"n":61,"o":119.585,"t":"2026-09-28T18:45:00Z","v":2343,"vw":119.700926},{"c":119.57,"h":119.67,"l":119.53,"n":81,"o":119.67,"t":"2026-09-28T19:00:00Z","v":9119,"vw":119.583795},{"c":119.63,"h":119.71,"l":119.51,"n":84,"o":119.51,"t":"2026-09-28T19:15:00Z","v":4398,"vw":119.639485},{"c":119.6789,"h":119.72,"l":119.6,"n":46,"o":119.63,"t":"2026-09-28T19:30:00Z","v":3911,"vw":119.663326},{"c":119.5,"h":119.7199,"l":119.21,"n":213,"o":119.6799,"t":"2026-09-28T19:45:00Z","v":8757,"vw":119.472602},{"c":119.46,"h":119.46,"l":119.46,"n":7,"o":119.46,"t":"2026-09-28T20:00:00Z","v":1598,"vw":119.46},{"c":120.34,"h":120.34,"l":120.34,"n":5,"o":120.34,"t":"2026-09-28T21:45:00Z","v":165,"vw":120.34},{"c":120.17,"h":120.17,"l":120.17,"n":3,"o":120.17,"t":"2026-09-28T23:15:00Z","v":123,"vw":120.17},{"c":119.1,"h":119.1429,"l":119.1,"n":4,"o":119.1429,"t":"2026-09-28T23:45:00Z","v":264,"vw":119.123833},{"c":118.4,"h":120.19,"l":118.355,"n":420,"o":119.75,"t":"2026-09-29T13:30:00Z","v":46817,"vw":119.38137},{"c":118.865,"h":119.06,"l":118.382,"n":192,"o":118.535,"t":"2026-09-29T13:45:00Z","v":17854,"vw":118.854042},{"c":118.7688,"h":119.42,"l":118.53,"n":220,"o":118.91,"t":"2026-09-29T14:00:00Z","v":14393,"vw":118.862875},{"c":119.04,"h":119.2499,"l":118.7021,"n":169,"o":118.79,"t":"2026-09-29T14:15:00Z","v":11257,"vw":119.039245},{"c":118.77,"h":119.2,"l":118.765,"n":162,"o":119.1137,"t":"2026-09-29T14:30:00Z","v":10049,"vw":119.003224},{"c":118.645,"h":118.8099,"l":118.6,"n":61,"o":118.8099,"t":"2026-09-29T14:45:00Z","v":3448,"vw":118.688468},{"c":118.855,"h":118.855,"l":118.49,"n":112,"o":118.68,"t":"2026-09-29T15:00:00Z","v":10061,"vw":118.616711},{"c":118.69,"h":118.88,"l":118.595,"n":93,"o":118.8552,"t":"2026-09-29T15:15:00Z","v":9285,"vw":118.732449},{"c":119.01,"h":119.01,"l":118.72,"n":56,"o":118.81,"t":"2026-09-29T15:30:00Z","v":4795,"vw":118.835589},{"c":118.8,"h":119.05,"l":118.8,"n":67,"o":119,"t":"2026-09-29T15:45:00Z","v":2738,"vw":118.977517},{"c":118.61,"h":118.7325,"l":118.4364,"n":76,"o":118.66,"t":"2026-09-29T16:00:00Z","v":4467,"vw":118.622732},{"c":118.685,"h":118.7403,"l":118.51,"n":51,"o":118.51,"t":"2026-09-29T16:15:00Z","v":3379,"vw":118.647171},{"c":118.74,"h":118.755,"l":118.605,"n":83,"o":118.71,"t":"2026-09-29T16:30:00Z","v":3424,"vw":118.721249},{"c":118.75,"h":118.84,"l":118.6891,"n":38,"o":118.74,"t":"2026-09-29T16:45:00Z","v":4029,"vw":118.759679},{"c":118.37,"h":118.6532,"l":118.34,"n":81,"o":118.63,"t":"2026-09-29T17:00:00Z","v":3462,"vw":118.581997},{"c":118.47,"h":118.66,"l":118.47,"n":61,"o":118.5,"t":"2026-09-29T17:15:00Z","v":2863,"vw":118.560073},{"c":118.6,"h":118.785,"l":118.48,"n":92,"o":118.54,"t":"2026-09-29T17:30:00Z","v":4819,"vw":118.621335},{"c":118.665,"h":118.71,"l":118.53,"n":119,"o":118.615,"t":"2026-09-29T17:45:00Z","v":15152,"vw":118.621807},{"c":118.955,"h":119,"l":118.53,"n":62,"o":118.65,"t":"2026-09-29T18:00:00Z","v":4528,"vw":118.670848},{"c":119.14,"h":119.24,"l":118.87,"n":93,"o":118.94,"t":"2026-09-29T18:15:00Z","v":4798,"vw":119.067417},{"c":119.18,"h":119.2199,"l":119,"n":60,"o":119.07,"t":"2026-09-29T18:30:00Z","v":3167,"vw":119.144207},{"c":118.855,"h":119.27,"l":118.79,"n":78,"o":119.14,"t":"2026-09-29T18:45:00Z","v":5964,"vw":119.096485},{"c":119.14,"h":119.189,"l":118.93,"n":57,"o":118.93,"t":"2026-09-29T19:00:00Z","v":3549,"vw":119.0997},{"c":119.38,"h":119.42,"l":119.0701,"n":106,"o":119.19,"t":"2026-09-29T19:15:00Z","v":8562,"vw":119.316331},{"c":119.128,"h":119.54,"l":119.12,"n":155,"o":119.405,"t":"2026-09-29T19:30:00Z","v":14688,"vw":119.369221},{"c":119.64,"h":119.8,"l":119.19,"n":256,"o":119.23,"t":"2026-09-29T19:45:00Z","v":26498,"vw":119.48593},{"c":119.81,"h":119.81,"l":119.81,"n":9,"o":119.81,"t":"2026-09-29T20:00:00Z","v":807,"vw":119.81},{"c":120.88,"h":120.88,"l":120.88,"n":1,"o":120.88,"t":"2026-09-30T12:45:00Z","v":100,"vw":120.88},{"c":120.02,"h":120.02,"l":120.02,"n":1,"o":120.02,"t":"2026-09-30T13:00:00Z","v":100,"vw":120.02},{"c":120.5,"h":121.22,"l":119.91,"n":214,"o":120.15,"t":"2026-09-30T13:30:00Z","v":21375,"vw":120.342365},{"c":121.04,"h":121.043,"l":120.055,"n":194,"o":120.63,"t":"2026-09-30T13:45:00Z","v":22826,"vw":120.538104},{"c":120.39,"h":121.0545,"l":120.1,"n":130,"o":121.04,"t":"2026-09-30T14:00:00Z","v":9904,"vw":120.59298},{"c":121.07,"h":121.1399,"l":120.515,"n":98,"o":120.53,"t":"2026-09-30T14:15:00Z","v":14557,"vw":120.746103},{"c":121.19,"h":121.19,"l":120.86,"n":58,"o":121.005,"t":"2026-09-30T14:30:00Z","v":3327,"vw":120.927775},{"c":122.13,"h":122.14,"l":121.0501,"n":235,"o":121.14,"t":"2026-09-30T14:45:00Z","v":25689,"vw":121.946009},{"c":122.28,"h":122.4799,"l":122.03,"n":172,"o":122.1,"t":"2026-09-30T15:00:00Z","v":9409,"vw":122.169749},{"c":122.134,"h":122.5,"l":122.134,"n":100,"o":122.35,"t":"2026-09-30T15:15:00Z","v":7606,"vw":122.361292},{"c":122.205,"h":122.3199,"l":122.03,"n":71,"o":122.244,"t":"2026-09-30T15:30:00Z","v":3585,"vw":122.209981},{"c":122.25,"h":122.35,"l":122.1101,"n":119,"o":122.16,"t":"2026-09-30T15:45:00Z","v":5914,"vw":122.250634},{"c":122.23,"h":122.23,"l":122.07,"n":135,"o":122.11,"t":"2026-09-30T16:00:00Z","v":13565,"vw":122.175048},{"c":122.28,"h":122.41,"l":122.09,"n":98,"o":122.09,"t":"2026-09-30T16:15:00Z","v":4627,"vw":122.264046},{"c":122.275,"h":122.275,"l":122.07,"n":122,"o":122.18,"t":"2026-09-30T16:30:00Z","v":7457,"vw":122.138454},{"c":122.22,"h":122.375,"l":122.1748,"n":82,"o":122.375,"t":"2026-09-30T16:45:00Z","v":6012,"vw":122.231398},{"c":122.105,"h":122.31,"l":122.105,"n":113,"o":122.31,"t":"2026-09-30T17:00:00Z","v":8251,"vw":122.184522},{"c":121.57,"h":122.05,"l":121.57,"n":58,"o":122.05,"t":"2026-09-30T17:15:00Z","v":4741,"vw":121.929092},{"c":121.805,"h":121.9499,"l":121.71,"n":192,"o":121.76,"t":"2026-09-30T17:30:00Z","v":34311,"vw":121.815836},{"c":121.815,"h":122.08,"l":121.7466,"n":177,"o":121.7998,"t":"2026-09-30T17:45:00Z","v":10732,"vw":121.92941},{"c":121.71,"h":121.86,"l":121.675,"n":67,"o":121.85,"t":"2026-09-30T18:00:00Z","v":5390,"vw":121.78162},{"c":121.805,"h":121.9,"l":121.62,"n":153,"o":121.84,"t":"2026-09-30T18:15:00Z","v":9220,"vw":121.758771},{"c":122.0099,"h":122.0099,"l":121.72,"n":60,"o":121.82,"t":"2026-09-30T18:30:00Z","v":3829,"vw":121.820178},{"c":121.8,"h":121.925,"l":121.6,"n":117,"o":121.925,"t":"2026-09-30T18:45:00Z","v":8338,"vw":121.71974},{"c":121.81,"h":122,"l":121.735,"n":102,"o":121.745,"t":"2026-09-30T19:00:00Z","v":5706,"vw":121.872727},{"c":121.49,"h":121.87,"l":121.49,"n":182,"o":121.87,"t":"2026-09-30T19:15:00Z","v":17948,"vw":121.725618},{"c":121.609,"h":121.755,"l":121.42,"n":141,"o":121.7,"t":"2026-09-30T19:30:00Z","v":8463,"vw":121.596805},{"c":121.03,"h":121.625,"l":121.03,"n":370,"o":121.5,"t":"2026-09-30T19:45:00Z","v":26620,"vw":121.28043},{"c":121,"h":121.24,"l":121,"n":14,"o":121.24,"t":"2026-09-30T20:00:00Z","v":2729,"vw":121.190596},{"c":120.3574,"h":120.3574,"l":120.3574,"n":1,"o":120.3574,"t":"2026-09-30T21:30:00Z","v":101,"vw":120.3574},{"c":120.4914,"h":120.4914,"l":120.4914,"n":1,"o":120.4914,"t":"2026-09-30T21:45:00Z","v":200,"vw":120.4914},{"c":121.74,"h":121.8,"l":121.39,"n":18,"o":121.8,"t":"2026-09-30T23:15:00Z","v":10847,"vw":121.658495},{"c":122.5,"h":122.5,"l":122.5,"n":2,"o":122.5,"t":"2026-10-01T11:00:00Z","v":150,"vw":122.5},{"c":121.97,"h":121.97,"l":121.97,"n":3,"o":121.97,"t":"2026-10-01T12:15:00Z","v":296,"vw":121.97},{"c":122,"h":122.4044,"l":122,"n":5,"o":122.4044,"t":"2026-10-01T13:15:00Z","v":699,"vw":122.120731},{"c":121.12,"h":122,"l":120.285,"n":351,"o":121.91,"t":"2026-10-01T13:30:00Z","v":40082,"vw":121.162578},{"c":122.02,"h":122.1299,"l":120.94,"n":208,"o":121.41,"t":"2026-10-01T13:45:00Z","v":25942,"vw":121.253498},{"c":121.2808,"h":121.59,"l":121.1,"n":71,"o":121.58,"t":"2026-10-01T14:00:00Z","v":6659,"vw":121.369908},{"c":121.51,"h":121.5792,"l":121.26,"n":111,"o":121.3,"t":"2026-10-01T14:15:00Z","v":8287,"vw":121.474599},{"c":120.91,"h":121.475,"l":120.72,"n":104,"o":121.475,"t":"2026-10-01T14:30:00Z","v":5058,"vw":120.874108},{"c":120.87,"h":121,"l":120.65,"n":128,"o":120.92,"t":"2026-10-01T14:45:00Z","v":7002,"vw":120.80395},{"c":121.2299,"h":121.2299,"l":120.66,"n":67,"o":120.7,"t":"2026-10-01T15:00:00Z","v":5648,"vw":120.855064},{"c":121.1,"h":121.275,"l":121,"n":90,"o":121.1,"t":"2026-10-01T15:15:00Z","v":6538,"vw":121.100977},{"c":121.23,"h":121.23,"l":120.9,"n":60,"o":121.085,"t":"2026-10-01T15:30:00Z","v":4858,"vw":121.070733},{"c":121.23,"h":121.28,"l":121.08,"n":41,"o":121.12,"t":"2026-10-01T15:45:00Z","v":9228,"vw":121.096979},{"c":121.32,"h":121.425,"l":120.97,"n":70,"o":120.97,"t":"2026-10-01T16:00:00Z","v":4975,"vw":121.247379},{"c":121.1,"h":121.29,"l":121.03,"n":44,"o":121.265,"t":"2026-10-01T16:15:00Z","v":3475,"vw":121.179831},{"c":121.16,"h":121.225,"l":121.16,"n":61,"o":121.225,"t":"2026-10-01T16:30:00Z","v":1695,"vw":121.191345},{"c":120.92,"h":121.15,"l":120.89,"n":41,"o":121.14,"t":"2026-10-01T16:45:00Z","v":2413,"vw":120.959322},{"c":121.4401,"h":121.4401,"l":121.07,"n":37,"o":121.08,"t":"2026-10-01T17:00:00Z","v":3320,"vw":121.218547},{"c":121.895,"h":121.93,"l":121.53,"n":58,"o":121.53,"t":"2026-10-01T17:15:00Z","v":2979,"vw":121.72405},{"c":121.82,"h":121.9,"l":121.71,"n":36,"o":121.89,"t":"2026-10-01T17:30:00Z","v":3214,"vw":121.805777},{"c":121.615,"h":121.825,"l":121.605,"n":55,"o":121.82,"t":"2026-10-01T17:45:00Z","v":16588,"vw":121.716517},{"c":121.52,"h":121.685,"l":121.305,"n":57,"o":121.66,"t":"2026-10-01T18:00:00Z","v":7700,"vw":121.602655},{"c":121.72,"h":121.8299,"l":121.55,"n":33,"o":121.62,"t":"2026-10-01T18:15:00Z","v":4142,"vw":121.668577},{"c":121.795,"h":121.94,"l":121.795,"n":41,"o":121.89,"t":"2026-10-01T18:30:00Z","v":2663,"vw":121.851378},{"c":121.719,"h":121.74,"l":121.5,"n":35,"o":121.74,"t":"2026-10-01T18:45:00Z","v":1796,"vw":121.602971},{"c":121.69,"h":121.69,"l":121.48,"n":25,"o":121.68,"t":"2026-10-01T19:00:00Z","v":1098,"vw":121.59921},{"c":122.2981,"h":122.2981,"l":121.68,"n":85,"o":121.68,"t":"2026-10-01T19:15:00Z","v":4927,"vw":122.039133},{"c":122.075,"h":122.41,"l":122.075,"n":59,"o":122.38,"t":"2026-10-01T19:30:00Z","v":2413,"vw":122.304841},{"c":121.65,"h":121.98,"l":121.65,"n":122,"o":121.98,"t":"2026-10-01T19:45:00Z","v":6592,"vw":121.8346},{"c":121.77,"h":121.77,"l":121.77,"n":11,"o":121.77,"t":"2026-10-01T20:00:00Z","v":868,"vw":121.77},{"c":122.33,"h":122.33,"l":122.33,"n":2,"o":122.33,"t":"2026-10-01T23:30:00Z","v":130,"vw":122.33},{"c":123.13,"h":123.13,"l":123.13,"n":5,"o":123.13,"t":"2026-10-02T10:30:00Z","v":187,"vw":123.13},{"c":123.41,"h":123.41,"l":123.41,"n":2,"o":123.41,"t":"2026-10-02T12:30:00Z","v":121,"vw":123.41},{"c":123.4,"h":123.4,"l":123.4,"n":1,"o":123.4,"t":"2026-10-02T12:45:00Z","v":100,"vw":123.4},{"c":123.5,"h":123.5,"l":123.5,"n":36,"o":123.5,"t":"2026-10-02T13:15:00Z","v":6895,"vw":123.5},{"c":123.55,"h":123.88,"l":122.83,"n":556,"o":123.19,"t":"2026-10-02T13:30:00Z","v":58553,"vw":123.414358},{"c":123.86,"h":123.95,"l":122.87,"n":252,"o":123.65,"t":"2026-10-02T13:45:00Z","v":19156,"vw":123.352708},{"c":123.61,"h":124.065,"l":123.51,"n":263,"o":123.8525,"t":"2026-10-02T14:00:00Z","v":23650,"vw":123.851669},{"c":123.9,"h":124.2,"l":123.56,"n":303,"o":123.57,"t":"2026-10-02T14:15:00Z","v":32949,"vw":123.822793},{"c":123.96,"h":124.11,"l":123.75,"n":400,"o":123.81,"t":"2026-10-02T14:30:00Z","v":31267,"vw":124.00363},{"c":124.03,"h":124.13,"l":123.79,"n":270,"o":123.9,"t":"2026-10-02T14:45:00Z","v":31305,"vw":123.966066},{"c":123.35,"h":124.015,"l":123.1,"n":172,"o":123.985,"t":"2026-10-02T15:00:00Z","v":11510,"vw":123.593025},{"c":123.315,"h":123.5,"l":123.13,"n":125,"o":123.26,"t":"2026-10-02T15:15:00Z","v":11135,"vw":123.306903},{"c":123.7,"h":123.705,"l":123.39,"n":64,"o":123.39,"t":"2026-10-02T15:30:00Z","v":3518,"vw":123.53669},{"c":123.25,"h":123.715,"l":123.25,"n":82,"o":123.67,"t":"2026-10-02T15:45:00Z","v":4653,"vw":123.494237},{"c":123.59,"h":123.6599,"l":123.35,"n":157,"o":123.35,"t":"2026-10-02T16:00:00Z","v":23377,"vw":123.561979},{"c":123.315,"h":123.6794,"l":123.315,"n":131,"o":123.59,"t":"2026-10-02T16:15:00Z","v":9795,"vw":123.480657},{"c":123.33,"h":123.5099,"l":123.315,"n":74,"o":123.315,"t":"2026-10-02T16:30:00Z","v":5659,"vw":123.400863},{"c":123.515,"h":123.555,"l":123.34,"n":145,"o":123.34,"t":"2026-10-02T16:45:00Z","v":6262,"vw":123.475236},{"c":123.5,"h":123.61,"l":123.435,"n":97,"o":123.5,"t":"2026-10-02T17:00:00Z","v":6850,"vw":123.511826},{"c":123.33,"h":123.565,"l":123.31,"n":64,"o":123.46,"t":"2026-10-02T17:15:00Z","v":3316,"vw":123.447998},{"c":123.31,"h":123.44,"l":123.22,"n":106,"o":123.27,"t":"2026-10-02T17:30:00Z","v":6457,"vw":123.337042},{"c":123.33,"h":123.42,"l":123.25,"n":140,"o":123.34,"t":"2026-10-02T17:45:00Z","v":4505,"vw":123.330017},{"c":123.395,"h":123.4,"l":123.31,"n":98,"o":123.395,"t":"2026-10-02T18:00:00Z","v":6100,"vw":123.356678},{"c":123.4475,"h":123.4689,"l":123.28,"n":115,"o":123.375,"t":"2026-10-02T18:15:00Z","v":11813,"vw":123.385236},{"c":123.21,"h":123.42,"l":123.16,"n":71,"o":123.41,"t":"2026-10-02T18:30:00Z","v":4050,"vw":123.276489},{"c":123.16,"h":123.21,"l":123.12,"n":65,"o":123.17,"t":"2026-10-02T18:45:00Z","v":4010,"vw":123.163846},{"c":123.225,"h":123.25,"l":123.08,"n":337,"o":123.195,"t":"2026-10-02T19:00:00Z","v":26808,"vw":123.1595},{"c":123.04,"h":123.24,"l":123,"n":160,"o":123.225,"t":"2026-10-02T19:15:00Z","v":13215,"vw":123.138078},{"c":123.04,"h":123.26,"l":123.005,"n":214,"o":123.06,"t":"2026-10-02T19:30:00Z","v":17436,"vw":123.070506},{"c":122.965,"h":123.27,"l":122.83,"n":561,"o":123.06,"t":"2026-10-02T19:45:00Z","v":38213,"vw":123.031807},{"c":123.42,"h":123.42,"l":123.08,"n":12,"o":123.08,"t":"2026-10-02T20:00:00Z","v":1757,"vw":123.138386},{"c":123,"h":123,"l":123,"n":12,"o":123,"t":"2026-10-05T11:00:00Z","v":148,"vw":123},{"c":123.905,"h":124,"l":123.005,"n":298,"o":123.27,"t":"2026-10-05T13:30:00Z","v":24351,"vw":123.485189},{"c":124.2,"h":124.32,"l":123.49,"n":219,"o":124.095,"t":"2026-10-05T13:45:00Z","v":14101,"vw":124.080828},{"c":124.26,"h":124.43,"l":123.72,"n":160,"o":124.285,"t":"2026-10-05T14:00:00Z","v":8915,"vw":124.05729},{"c":124.36,"h":124.58,"l":124.05,"n":186,"o":124.4913,"t":"2026-10-05T14:15:00Z","v":10401,"vw":124.355491},{"c":124.2,"h":124.415,"l":124,"n":211,"o":124.4,"t":"2026-10-05T14:30:00Z","v":12350,"vw":124.220013},{"c":124.5875,"h":124.7299,"l":124,"n":135,"o":124.21,"t":"2026-10-05T14:45:00Z","v":10147,"vw":124.374388},{"c":124.37,"h":124.7199,"l":124.195,"n":150,"o":124.44,"t":"2026-10-05T15:00:00Z","v":16769,"vw":124.38275},{"c":124.39,"h":124.69,"l":124.36,"n":174,"o":124.39,"t":"2026-10-05T15:15:00Z","v":12063,"vw":124.502348},{"c":124.37,"h":124.5652,"l":124.29,"n":66,"o":124.42,"t":"2026-10-05T15:30:00Z","v":3102,"vw":124.39417},{"c":124.5,"h":124.57,"l":124.29,"n":90,"o":124.44,"t":"2026-10-05T15:45:00Z","v":14841,"vw":124.364385},{"c":124.49,"h":124.595,"l":124.49,"n":48,"o":124.505,"t":"2026-10-05T16:00:00Z","v":2345,"vw":124.515638},{"c":124.475,"h":124.5736,"l":124.255,"n":75,"o":124.38,"t":"2026-10-05T16:15:00Z","v":4405,"vw":124.401161},{"c":124.53,"h":124.545,"l":124.41,"n":34,"o":124.41,"t":"2026-10-05T16:30:00Z","v":3690,"vw":124.489418},{"c":124.37,"h":124.565,"l":124.37,"n":135,"o":124.565,"t":"2026-10-05T16:45:00Z","v":5078,"vw":124.475025},{"c":124.48,"h":124.55,"l":124.28,"n":68,"o":124.28,"t":"2026-10-05T17:00:00Z","v":3299,"vw":124.412168},{"c":124.62,"h":124.6357,"l":124.55,"n":38,"o":124.6,"t":"2026-10-05T17:15:00Z","v":1763,"vw":124.591578},{"c":124.705,"h":124.79,"l":124.57,"n":116,"o":124.58,"t":"2026-10-05T17:30:00Z","v":16133,"vw":124.671353},{"c":124.855,"h":124.94,"l":124.7,"n":300,"o":124.75,"t":"2026-10-05T17:45:00Z","v":24884,"vw":124.760758},{"c":124.94,"h":124.94,"l":124.74,"n":136,"o":124.81,"t":"2026-10-05T18:00:00Z","v":7992,"vw":124.839503},{"c":125.01,"h":125.055,"l":124.815,"n":140,"o":124.865,"t":"2026-10-05T18:15:00Z","v":11708,"vw":124.889161},{"c":125.18,"h":125.19,"l":124.92,"n":58,"o":124.93,"t":"2026-10-05T18:30:00Z","v":3353,"vw":125.06149},{"c":124.97,"h":125.234,"l":124.97,"n":79,"o":125.105,"t":"2026-10-05T18:45:00Z","v":3992,"vw":125.067727},{"c":124.94,"h":125.1399,"l":124.92,"n":112,"o":125.03,"t":"2026-10-05T19:00:00Z","v":6589,"vw":125.004043},{"c":125.12,"h":125.18,"l":124.84,"n":117,"o":124.935,"t":"2026-10-05T19:15:00Z","v":11762,"vw":124.976905},{"c":125,"h":125.17,"l":124.925,"n":239,"o":125.12,"t":"2026-10-05T19:30:00Z","v":15133,"vw":125.075269},{"c":124.93,"h":125.09,"l":124.75,"n":738,"o":124.985,"t":"2026-10-05T19:45:00Z","v":38809,"vw":124.917269},{"c":124.98,"h":124.98,"l":124.98,"n":9,"o":124.98,"t":"2026-10-05T20:00:00Z","v":1251,"vw":124.98},{"c":125.5,"h":125.5,"l":125.5,"n":2,"o":125.5,"t":"2026-10-05T22:45:00Z","v":310,"vw":125.5},{"c":126.02,"h":126.02,"l":126.02,"n":1,"o":126.02,"t":"2026-10-06T08:00:00Z","v":100,"vw":126.02},{"c":125.45,"h":125.75,"l":125.45,"n":7,"o":125.75,"t":"2026-10-06T10:45:00Z","v":3799,"vw":125.481612},{"c":127.89,"h":127.89,"l":127.89,"n":5,"o":127.89,"t":"2026-10-06T11:00:00Z","v":501,"vw":127.89},{"c":126.51,"h":126.51,"l":126.51,"n":1,"o":126.51,"t":"2026-10-06T12:15:00Z","v":120,"vw":126.51},{"c":126.29,"h":127.77,"l":126.15,"n":18,"o":127.77,"t":"2026-10-06T12:30:00Z","v":1060,"vw":126.449585},{"c":127.554,"h":127.554,"l":127.554,"n":1,"o":127.554,"t":"2026-10-06T13:15:00Z","v":100,"vw":127.554},{"c":127.99,"h":128.5363,"l":126.68,"n":715,"o":126.99,"t":"2026-10-06T13:30:00Z","v":97436,"vw":127.532384},{"c":128.66,"h":128.84,"l":127.62,"n":608,"o":128.015,"t":"2026-10-06T13:45:00Z","v":56691,"vw":128.327394},{"c":127.6971,"h":128.39,"l":126.97,"n":344,"o":128.39,"t":"2026-10-06T14:00:00Z","v":26410,"vw":127.53398},{"c":127.25,"h":127.82,"l":127.12,"n":267,"o":127.715,"t":"2026-10-06T14:15:00Z","v":13953,"vw":127.491698},{"c":127.56,"h":127.635,"l":127.17,"n":241,"o":127.2794,"t":"2026-10-06T14:30:00Z","v":13858,"vw":127.388789},{"c":127.38,"h":127.6,"l":127.24,"n":208,"o":127.47,"t":"2026-10-06T14:45:00Z","v":11066,"vw":127.392432},{"c":127.5714,"h":127.675,"l":127.05,"n":201,"o":127.26,"t":"2026-10-06T15:00:00Z","v":11789,"vw":127.431657},{"c":127.365,"h":127.75,"l":127.07,"n":209,"o":127.59,"t":"2026-10-06T15:15:00Z","v":12899,"vw":127.452977},{"c":127.5,"h":127.5499,"l":127.3,"n":178,"o":127.37,"t":"2026-10-06T15:30:00Z","v":11448,"vw":127.418621},{"c":127.41,"h":127.635,"l":127.37,"n":342,"o":127.52,"t":"2026-10-06T15:45:00Z","v":32991,"vw":127.560927},{"c":126.86,"h":127.48,"l":126.86,"n":158,"o":127.41,"t":"2026-10-06T16:00:00Z","v":10600,"vw":127.066751},{"c":127.0325,"h":127.035,"l":126.865,"n":91,"o":126.87,"t":"2026-10-06T16:15:00Z","v":3782,"vw":126.958839},{"c":127.22,"h":127.33,"l":127.06,"n":86,"o":127.155,"t":"2026-10-06T16:30:00Z","v":4880,"vw":127.21957},{"c":127.075,"h":127.28,"l":126.9,"n":118,"o":127.22,"t":"2026-10-06T16:45:00Z","v":17676,"vw":127.191975},{"c":127.055,"h":127.17,"l":126.91,"n":110,"o":127.03,"t":"2026-10-06T17:00:00Z","v":17132,"vw":127.084852},{"c":127.06,"h":127.27,"l":127.06,"n":116,"o":127.08,"t":"2026-10-06T17:15:00Z","v":6648,"vw":127.151624},{"c":127.1,"h":127.195,"l":126.981,"n":113,"o":127.14,"t":"2026-10-06T17:30:00Z","v":7814,"vw":127.121733},{"c":127.33,"h":127.47,"l":127.03,"n":183,"o":127.185,"t":"2026-10-06T17:45:00Z","v":12934,"vw":127.296566},{"c":127.29,"h":127.45,"l":127.285,"n":135,"o":127.33,"t":"2026-10-06T18:00:00Z","v":6663,"vw":127.366961},{"c":127.48,"h":127.51,"l":127.325,"n":154,"o":127.325,"t":"2026-10-06T18:15:00Z","v":10204,"vw":127.404507},{"c":127.25,"h":127.42,"l":127.24,"n":50,"o":127.42,"t":"2026-10-06T18:30:00Z","v":2104,"vw":127.300952},{"c":127.08,"h":127.28,"l":126.91,"n":246,"o":127.18,"t":"2026-10-06T18:45:00Z","v":20140,"vw":127.175641},{"c":127.26,"h":127.44,"l":127.07,"n":176,"o":127.08,"t":"2026-10-06T19:00:00Z","v":12914,"vw":127.288887},{"c":127.355,"h":127.43,"l":127.2,"n":166,"o":127.31,"t":"2026-10-06T19:15:00Z","v":9690,"vw":127.322408},{"c":127.46,"h":127.61,"l":127.355,"n":542,"o":127.355,"t":"2026-10-06T19:30:00Z","v":63506,"vw":127.496992},{"c":127.605,"h":127.69,"l":127.4,"n":498,"o":127.41,"t":"2026-10-06T19:45:00Z","v":31992,"vw":127.549754},{"c":127.66,"h":127.66,"l":127.66,"n":9,"o":127.66,"t":"2026-10-06T20:00:00Z","v":1608,"vw":127.66},{"c":128.76,"h":128.76,"l":128.76,"n":1,"o":128.76,"t":"2026-10-06T22:45:00Z","v":300,"vw":128.76},{"c":127.5,"h":127.6,"l":127.5,"n":3,"o":127.6,"t":"2026-10-07T11:00:00Z","v":504,"vw":127.56},{"c":127.42,"h":127.9282,"l":126.9,"n":5,"o":127.85,"t":"2026-10-07T13:00:00Z","v":856,"vw":127.578458},{"c":126.49,"h":126.49,"l":126.49,"n":5,"o":126.49,"t":"2026-10-07T13:15:00Z","v":900,"vw":126.49},{"c":126.4401,"h":127.38,"l":126.16,"n":612,"o":127.17,"t":"2026-10-07T13:30:00Z","v":51001,"vw":126.867993},{"c":125.9,"h":126.245,"l":125.51,"n":418,"o":126.245,"t":"2026-10-07T13:45:00Z","v":37753,"vw":125.863703},{"c":125.5,"h":125.8768,"l":125.4,"n":214,"o":125.8768,"t":"2026-10-07T14:00:00Z","v":8527,"vw":125.593038},{"c":125.52,"h":126.1,"l":125.52,"n":179,"o":125.655,"t":"2026-10-07T14:15:00Z","v":7278,"vw":125.844366},{"c":125.53,"h":125.6699,"l":125.23,"n":190,"o":125.6699,"t":"2026-10-07T14:30:00Z","v":5935,"vw":125.462248},{"c":125.445,"h":125.57,"l":125.41,"n":97,"o":125.57,"t":"2026-10-07T14:45:00Z","v":4411,"vw":125.441371},{"c":125.835,"h":125.835,"l":125.41,"n":116,"o":125.42,"t":"2026-10-07T15:00:00Z","v":5553,"vw":125.634569},{"c":126.1,"h":126.1,"l":125.78,"n":121,"o":125.875,"t":"2026-10-07T15:15:00Z","v":7789,"vw":125.827868},{"c":125.94,"h":125.94,"l":125.715,"n":76,"o":125.7276,"t":"2026-10-07T15:30:00Z","v":3263,"vw":125.845038},{"c":125.915,"h":126.08,"l":125.915,"n":89,"o":126.05,"t":"2026-10-07T15:45:00Z","v":4632,"vw":126.019362},{"c":126.14,"h":126.14,"l":125.8,"n":98,"o":125.87,"t":"2026-10-07T16:00:00Z","v":3678,"vw":126.02},{"c":126.01,"h":126.125,"l":126.01,"n":73,"o":126.125,"t":"2026-10-07T16:15:00Z","v":2639,"vw":126.069172},{"c":126.01,"h":126.09,"l":125.945,"n":67,"o":126.08,"t":"2026-10-07T16:30:00Z","v":3846,"vw":126.012133},{"c":126,"h":126.08,"l":125.995,"n":73,"o":126.05,"t":"2026-10-07T16:45:00Z","v":4098,"vw":126.023238},{"c":126.32,"h":126.36,"l":125.945,"n":145,"o":126.01,"t":"2026-10-07T17:00:00Z","v":6519,"vw":126.173001},{"c":126.2,"h":126.285,"l":126.2,"n":33,"o":126.245,"t":"2026-10-07T17:15:00Z","v":1288,"vw":126.25},{"c":126.19,"h":126.23,"l":126.075,"n":127,"o":126.075,"t":"2026-10-07T17:30:00Z","v":5229,"vw":126.162042},{"c":126.15,"h":126.34,"l":126.15,"n":89,"o":126.175,"t":"2026-10-07T17:45:00Z","v":2991,"vw":126.244712},{"c":126.06,"h":126.25,"l":126.045,"n":89,"o":126.25,"t":"2026-10-07T18:00:00Z","v":4562,"vw":126.13321},{"c":125.96,"h":126.13,"l":125.96,"n":304,"o":126.003,"t":"2026-10-07T18:15:00Z","v":8163,"vw":126.07283},{"c":125.88,"h":126.03,"l":125.8,"n":101,"o":125.9448,"t":"2026-10-07T18:30:00Z","v":4740,"vw":125.894761},{"c":125.96,"h":125.96,"l":125.87,"n":52,"o":125.925,"t":"2026-10-07T18:45:00Z","v":2250,"vw":125.911937},{"c":125.77,"h":126,"l":125.77,"n":104,"o":125.97,"t":"2026-10-07T19:00:00Z","v":4582,"vw":125.916131},{"c":125.565,"h":125.73,"l":125.51,"n":161,"o":125.73,"t":"2026-10-07T19:15:00Z","v":6549,"vw":125.631958},{"c":125.64,"h":125.7,"l":125.58,"n":144,"o":125.63,"t":"2026-10-07T19:30:00Z","v":6516,"vw":125.62791},{"c":125.66,"h":125.82,"l":125.61,"n":268,"o":125.64,"t":"2026-10-07T19:45:00Z","v":11620,"vw":125.736568},{"c":125.81,"h":125.81,"l":125.81,"n":8,"o":125.81,"t":"2026-10-07T20:00:00Z","v":1058,"vw":125.81},{"c":125.81,"h":125.81,"l":125.81,"n":2,"o":125.81,"t":"2026-10-08T08:00:00Z","v":120,"vw":125.81},{"c":125.5,"h":125.5,"l":125.5,"n":9,"o":125.5,"t":"2026-10-08T11:00:00Z","v":305,"vw":125.5},{"c":125.1,"h":125.1,"l":125.1,"n":1,"o":125.1,"t":"2026-10-08T12:00:00Z","v":100,"vw":125.1},{"c":125.5419,"h":125.5419,"l":125.09,"n":5,"o":125.09,"t":"2026-10-08T12:15:00Z","v":715,"vw":125.237807},{"c":125.62,"h":125.62,"l":125.4,"n":23,"o":125.5,"t":"2026-10-08T13:15:00Z","v":2689,"vw":125.492921},{"c":125.66,"h":126.2899,"l":125.21,"n":565,"o":125.63,"t":"2026-10-08T13:30:00Z","v":44613,"vw":125.710143},{"c":126.86,"h":127.105,"l":125.46,"n":438,"o":125.745,"t":"2026-10-08T13:45:00Z","v":37082,"vw":126.446793},{"c":126.02,"h":126.82,"l":126.02,"n":120,"o":126.82,"t":"2026-10-08T14:00:00Z","v":8129,"vw":126.350015},{"c":126.4178,"h":126.4178,"l":126.06,"n":169,"o":126.095,"t":"2026-10-08T14:15:00Z","v":11005,"vw":126.248179},{"c":126.6,"h":126.63,"l":126.38,"n":178,"o":126.38,"t":"2026-10-08T14:30:00Z","v":10146,"vw":126.540826},{"c":126.1,"h":126.85,"l":126.1,"n":173,"o":126.7,"t":"2026-10-08T14:45:00Z","v":15738,"vw":126.312667},{"c":125.915,"h":126.2436,"l":125.89,"n":103,"o":126.19,"t":"2026-10-08T15:00:00Z","v":4177,"vw":125.985927},{"c":125.8399,"h":125.89,"l":125.58,"n":116,"o":125.885,"t":"2026-10-08T15:15:00Z","v":6478,"vw":125.748883},{"c":125.7,"h":125.82,"l":125.56,"n":98,"o":125.72,"t":"2026-10-08T15:30:00Z","v":5872,"vw":125.723924},{"c":126.055,"h":126.08,"l":125.7978,"n":66,"o":125.7978,"t":"2026-10-08T15:45:00Z","v":7101,"vw":125.987606},{"c":125.925,"h":126.11,"l":125.82,"n":68,"o":126.1,"t":"2026-10-08T16:00:00Z","v":7698,"vw":125.964492},{"c":126.01,"h":126.24,"l":125.84,"n":89,"o":125.89,"t":"2026-10-08T16:15:00Z","v":10927,"vw":126.044494},{"c":125.81,"h":126.2296,"l":125.71,"n":92,"o":126.135,"t":"2026-10-08T16:30:00Z","v":7500,"vw":125.99862},{"c":125.31,"h":126,"l":125.1102,"n":109,"o":125.95,"t":"2026-10-08T16:45:00Z","v":7031,"vw":125.486611},{"c":126.05,"h":126.05,"l":125.3,"n":67,"o":125.3,"t":"2026-10-08T17:00:00Z","v":4570,"vw":125.53418},{"c":125.38,"h":126.135,"l":125.0123,"n":148,"o":126.06,"t":"2026-10-08T17:15:00Z","v":10788,"vw":125.507515},{"c":125.76,"h":125.85,"l":125.29,"n":89,"o":125.295,"t":"2026-10-08T17:30:00Z","v":7069,"vw":125.508074},{"c":125.5541,"h":125.89,"l":125.495,"n":90,"o":125.89,"t":"2026-10-08T17:45:00Z","v":2408,"vw":125.6539},{"c":125.675,"h":125.76,"l":125.4,"n":69,"o":125.76,"t":"2026-10-08T18:00:00Z","v":3297,"vw":125.602663},{"c":126.02,"h":126.02,"l":125.74,"n":90,"o":125.82,"t":"2026-10-08T18:15:00Z","v":4279,"vw":125.93757},{"c":125.32,"h":125.95,"l":125.32,"n":72,"o":125.95,"t":"2026-10-08T18:30:00Z","v":3481,"vw":125.600823},{"c":125.36,"h":125.45,"l":125.19,"n":47,"o":125.19,"t":"2026-10-08T18:45:00Z","v":3879,"vw":125.325313},{"c":124.345,"h":125.4499,"l":124.27,"n":285,"o":125.25,"t":"2026-10-08T19:00:00Z","v":22759,"vw":124.952096},{"c":124.88,"h":124.99,"l":124.35,"n":151,"o":124.35,"t":"2026-10-08T19:15:00Z","v":12407,"vw":124.75493},{"c":125.08,"h":125.12,"l":124.7,"n":279,"o":124.86,"t":"2026-10-08T19:30:00Z","v":28467,"vw":124.810561},{"c":125.3,"h":125.47,"l":125.0301,"n":420,"o":125.06,"t":"2026-10-08T19:45:00Z","v":41387,"vw":125.291411},{"c":125.35,"h":125.35,"l":125.35,"n":9,"o":125.35,"t":"2026-10-08T20:00:00Z","v":776,"vw":125.35},{"c":125.5,"h":125.5,"l":125.5,"n":2,"o":125.5,"t":"2026-10-08T22:15:00Z","v":330,"vw":125.5},{"c":126.06,"h":126.06,"l":126,"n":10,"o":126,"t":"2026-10-08T22:30:00Z","v":726,"vw":126.0096},{"c":127.49,"h":127.49,"l":127,"n":2,"o":127,"t":"2026-10-09T11:45:00Z","v":245,"vw":127.29},{"c":126.19,"h":127.64,"l":126.19,"n":3,"o":127.64,"t":"2026-10-09T12:30:00Z","v":300,"vw":127.156667},{"c":126.8,"h":126.8,"l":126.8,"n":1,"o":126.8,"t":"2026-10-09T13:15:00Z","v":400,"vw":126.8},{"c":126.6017,"h":127.81,"l":126.6017,"n":225,"o":127.12,"t":"2026-10-09T13:30:00Z","v":23697,"vw":127.17368},{"c":127.86,"h":127.93,"l":126.45,"n":391,"o":126.6,"t":"2026-10-09T13:45:00Z","v":53354,"vw":127.20325},{"c":127.95,"h":128.25,"l":127.45,"n":430,"o":127.76,"t":"2026-10-09T14:00:00Z","v":37031,"vw":127.846675},{"c":127.84,"h":128.01,"l":127.63,"n":175,"o":128,"t":"2026-10-09T14:15:00Z","v":16714,"vw":127.776687},{"c":127.95,"h":128.25,"l":127.81,"n":231,"o":127.84,"t":"2026-10-09T14:30:00Z","v":17787,"vw":128.102531},{"c":128.4,"h":128.4,"l":127.84,"n":251,"o":127.99,"t":"2026-10-09T14:45:00Z","v":12486,"vw":128.147609},{"c":128.675,"h":128.745,"l":128.355,"n":131,"o":128.42,"t":"2026-10-09T15:00:00Z","v":9330,"vw":128.596675},{"c":129,"h":129.215,"l":128.62,"n":628,"o":128.62,"t":"2026-10-09T15:15:00Z","v":52268,"vw":128.928348},{"c":129.08,"h":129.1748,"l":128.99,"n":98,"o":129.1748,"t":"2026-10-09T15:30:00Z","v":8533,"vw":129.124721},{"c":129.1,"h":129.22,"l":128.8607,"n":131,"o":129.04,"t":"2026-10-09T15:45:00Z","v":8075,"vw":129.033612},{"c":129.19,"h":129.19,"l":128.9516,"n":93,"o":129.01,"t":"2026-10-09T16:00:00Z","v":11565,"vw":129.114014},{"c":129.615,"h":129.615,"l":129.19,"n":125,"o":129.19,"t":"2026-10-09T16:15:00Z","v":7844,"vw":129.408853},{"c":129.54,"h":129.74,"l":129.46,"n":134,"o":129.635,"t":"2026-10-09T16:30:00Z","v":20738,"vw":129.661464},{"c":129.845,"h":129.9099,"l":129.53,"n":118,"o":129.53,"t":"2026-10-09T16:45:00Z","v":6128,"vw":129.721566},{"c":129.9,"h":129.9499,"l":129.8,"n":109,"o":129.8,"t":"2026-10-09T17:00:00Z","v":5239,"vw":129.856753},{"c":130.05,"h":130.08,"l":129.78,"n":276,"o":129.8902,"t":"2026-10-09T17:15:00Z","v":28518,"vw":129.912424},{"c":130.135,"h":130.16,"l":129.96,"n":135,"o":130.0932,"t":"2026-10-09T17:30:00Z","v":14262,"vw":130.092359},{"c":130.22,"h":130.22,"l":130.03,"n":180,"o":130.135,"t":"2026-10-09T17:45:00Z","v":10106,"vw":130.148904},{"c":130.14,"h":130.21,"l":130.0451,"n":59,"o":130.16,"t":"2026-10-09T18:00:00Z","v":3963,"vw":130.1337},{"c":130.21,"h":130.27,"l":130.04,"n":99,"o":130.04,"t":"2026-10-09T18:15:00Z","v":23844,"vw":130.080707},{"c":130.35,"h":130.35,"l":130.11,"n":106,"o":130.195,"t":"2026-10-09T18:30:00Z","v":7198,"vw":130.259519},{"c":130.445,"h":130.47,"l":130.2,"n":102,"o":130.34,"t":"2026-10-09T18:45:00Z","v":7871,"vw":130.372822},{"c":130.355,"h":130.47,"l":130.285,"n":126,"o":130.32,"t":"2026-10-09T19:00:00Z","v":11119,"vw":130.392144},{"c":130.44,"h":130.5,"l":130.365,"n":167,"o":130.38,"t":"2026-10-09T19:15:00Z","v":11304,"vw":130.429468},{"c":130.51,"h":130.66,"l":130.37,"n":211,"o":130.37,"t":"2026-10-09T19:30:00Z","v":24246,"vw":130.530904},{"c":130.765,"h":130.79,"l":130.38,"n":272,"o":130.505,"t":"2026-10-09T19:45:00Z","v":14258,"vw":130.605141},{"c":130.76,"h":130.76,"l":130.76,"n":11,"o":130.76,"t":"2026-10-09T20:00:00Z","v":2105,"vw":130.76},{"c":131.81,"h":131.81,"l":131.81,"n":1,"o":131.81,"t":"2026-10-09T20:30:00Z","v":150,"vw":131.81},{"c":131,"h":131.07,"l":131,"n":20,"o":131.07,"t":"2026-10-09T22:30:00Z","v":1104,"vw":131.036651},{"c":134.98,"h":134.98,"l":134.98,"n":1,"o":134.98,"t":"2026-10-12T08:15:00Z","v":100,"vw":134.98},{"c":131.65,"h":131.65,"l":131.65,"n":4,"o":131.65,"t":"2026-10-12T10:45:00Z","v":252,"vw":131.65},{"c":132.9,"h":132.9,"l":132.9,"n":13,"o":132.9,"t":"2026-10-12T11:00:00Z","v":172,"vw":132.9},{"c":130.81,"h":131.8,"l":130.81,"n":4,"o":131.8,"t":"2026-10-12T13:15:00Z","v":228,"vw":131.281429},{"c":130.23,"h":131.71,"l":130.23,"n":805,"o":131.54,"t":"2026-10-12T13:30:00Z","v":92284,"vw":131.032005},{"c":129.9,"h":130.3,"l":129.44,"n":313,"o":130.2725,"t":"2026-10-12T13:45:00Z","v":26193,"vw":129.846841},{"c":128.35,"h":129.73,"l":128.34,"n":296,"o":129.73,"t":"2026-10-12T14:00:00Z","v":26033,"vw":129.040005},{"c":128.69,"h":129.06,"l":128.465,"n":386,"o":128.465,"t":"2026-10-12T14:15:00Z","v":32304,"vw":128.774657},{"c":128.5799,"h":128.8,"l":128.1101,"n":289,"o":128.67,"t":"2026-10-12T14:30:00Z","v":19441,"vw":128.461369},{"c":128.565,"h":128.8199,"l":128.47,"n":246,"o":128.57,"t":"2026-10-12T14:45:00Z","v":24768,"vw":128.705772},{"c":128.4199,"h":128.71,"l":128.4199,"n":201,"o":128.54,"t":"2026-10-12T15:00:00Z","v":13863,"vw":128.535946},{"c":128.36,"h":128.43,"l":128.31,"n":140,"o":128.37,"t":"2026-10-12T15:15:00Z","v":8212,"vw":128.354864},{"c":128.4,"h":128.4,"l":128.15,"n":120,"o":128.353,"t":"2026-10-12T15:30:00Z","v":7264,"vw":128.263778},{"c":128.195,"h":128.49,"l":128.195,"n":146,"o":128.4,"t":"2026-10-12T15:45:00Z","v":7959,"vw":128.397305},{"c":128.09,"h":128.37,"l":128.0102,"n":277,"o":128.13,"t":"2026-10-12T16:00:00Z","v":43613,"vw":128.145749},{"c":127.935,"h":128.04,"l":127.875,"n":321,"o":128.02,"t":"2026-10-12T16:15:00Z","v":30286,"vw":127.953926},{"c":127.88,"h":128.14,"l":127.875,"n":188,"o":128.02,"t":"2026-10-12T16:30:00Z","v":26700,"vw":128.065225},{"c":127.61,"h":127.8497,"l":127.5,"n":164,"o":127.84,"t":"2026-10-12T16:45:00Z","v":8369,"vw":127.667652},{"c":127.62,"h":127.79,"l":127.475,"n":178,"o":127.67,"t":"2026-10-12T17:00:00Z","v":14583,"vw":127.641546},{"c":127.62,"h":127.78,"l":127.48,"n":101,"o":127.52,"t":"2026-10-12T17:15:00Z","v":4108,"vw":127.628458},{"c":127.6,"h":127.61,"l":127.425,"n":124,"o":127.555,"t":"2026-10-12T17:30:00Z","v":5326,"vw":127.518236},{"c":127.47,"h":127.685,"l":127.4001,"n":179,"o":127.63,"t":"2026-10-12T17:45:00Z","v":6044,"vw":127.592267},{"c":127.6,"h":127.6,"l":127.395,"n":121,"o":127.4,"t":"2026-10-12T18:00:00Z","v":4223,"vw":127.496323},{"c":127.2,"h":127.51,"l":127.02,"n":176,"o":127.51,"t":"2026-10-12T18:15:00Z","v":34624,"vw":127.145072},{"c":127.295,"h":127.295,"l":127.065,"n":140,"o":127.105,"t":"2026-10-12T18:30:00Z","v":13585,"vw":127.178714},{"c":127.2,"h":127.46,"l":127.2,"n":239,"o":127.295,"t":"2026-10-12T18:45:00Z","v":15266,"vw":127.319094},{"c":127.38,"h":127.43,"l":127.255,"n":154,"o":127.255,"t":"2026-10-12T19:00:00Z","v":7253,"vw":127.347908},{"c":127.28,"h":127.345,"l":127.09,"n":136,"o":127.3,"t":"2026-10-12T19:15:00Z","v":7288,"vw":127.210768},{"c":127.34,"h":127.4488,"l":127.19,"n":211,"o":127.245,"t":"2026-10-12T19:30:00Z","v":11875,"vw":127.313153},{"c":127.24,"h":127.47,"l":127.15,"n":308,"o":127.3986,"t":"2026-10-12T19:45:00Z","v":13575,"vw":127.32291},{"c":127.24,"h":127.24,"l":127.24,"n":11,"o":127.24,"t":"2026-10-12T20:00:00Z","v":1540,"vw":127.24},{"c":127.59,"h":127.59,"l":127.59,"n":1,"o":127.59,"t":"2026-10-12T21:00:00Z","v":100,"vw":127.59},{"c":127.5,"h":127.56,"l":127.5,"n":27,"o":127.56,"t":"2026-10-12T21:45:00Z","v":790,"vw":127.519078},{"c":128.3574,"h":128.3574,"l":128.3574,"n":1,"o":128.3574,"t":"2026-10-12T23:15:00Z","v":115,"vw":128.3574},{"c":127,"h":127,"l":127,"n":23,"o":127,"t":"2026-10-13T11:15:00Z","v":183,"vw":127},{"c":126.75,"h":126.75,"l":126.75,"n":3,"o":126.75,"t":"2026-10-13T12:00:00Z","v":1299,"vw":126.75},{"c":129.18,"h":129.18,"l":125.5,"n":478,"o":126.14,"t":"2026-10-13T13:30:00Z","v":43683,"vw":127.481605},{"c":128.75,"h":129.01,"l":128.45,"n":227,"o":129.01,"t":"2026-10-13T13:45:00Z","v":17561,"vw":128.818109},{"c":128.565,"h":128.81,"l":128.26,"n":180,"o":128.59,"t":"2026-10-13T14:00:00Z","v":12693,"vw":128.514961},{"c":128.035,"h":128.61,"l":128.035,"n":157,"o":128.59,"t":"2026-10-13T14:15:00Z","v":15199,"vw":128.367802},{"c":127.5383,"h":128.055,"l":127.5383,"n":82,"o":128.055,"t":"2026-10-13T14:30:00Z","v":4324,"vw":127.661785},{"c":127.005,"h":127.62,"l":127,"n":96,"o":127.51,"t":"2026-10-13T14:45:00Z","v":13067,"vw":127.279071},{"c":127.38,"h":127.38,"l":126.9632,"n":219,"o":127.07,"t":"2026-10-13T15:00:00Z","v":14357,"vw":127.168959},{"c":127.36,"h":127.5,"l":127.3001,"n":220,"o":127.425,"t":"2026-10-13T15:15:00Z","v":14267,"vw":127.381635},{"c":127.29,"h":127.35,"l":127.26,"n":64,"o":127.33,"t":"2026-10-13T15:30:00Z","v":6110,"vw":127.31594},{"c":127.49,"h":127.56,"l":127.16,"n":93,"o":127.16,"t":"2026-10-13T15:45:00Z","v":8259,"vw":127.416537},{"c":127.9,"h":127.9,"l":127.525,"n":119,"o":127.6353,"t":"2026-10-13T16:00:00Z","v":10873,"vw":127.706121},{"c":127.955,"h":127.9701,"l":127.77,"n":202,"o":127.905,"t":"2026-10-13T16:15:00Z","v":8782,"vw":127.852351},{"c":127.555,"h":127.99,"l":127.48,"n":131,"o":127.97,"t":"2026-10-13T16:30:00Z","v":8486,"vw":127.658029},{"c":127.55,"h":127.62,"l":127.43,"n":88,"o":127.43,"t":"2026-10-13T16:45:00Z","v":5300,"vw":127.554226},{"c":127.61,"h":127.78,"l":127.4,"n":233,"o":127.5,"t":"2026-10-13T17:00:00Z","v":28900,"vw":127.581101},{"c":127.53,"h":127.645,"l":127.48,"n":69,"o":127.6,"t":"2026-10-13T17:15:00Z","v":3962,"vw":127.587585},{"c":127.81,"h":127.82,"l":127.53,"n":163,"o":127.53,"t":"2026-10-13T17:30:00Z","v":11449,"vw":127.68452},{"c":127.82,"h":127.82,"l":127.58,"n":113,"o":127.745,"t":"2026-10-13T17:45:00Z","v":4084,"vw":127.732979},{"c":127.8276,"h":127.945,"l":127.71,"n":66,"o":127.8,"t":"2026-10-13T18:00:00Z","v":3222,"vw":127.839287},{"c":127.57,"h":127.81,"l":127.47,"n":129,"o":127.71,"t":"2026-10-13T18:15:00Z","v":8337,"vw":127.643771},{"c":127.56,"h":127.62,"l":127.46,"n":127,"o":127.47,"t":"2026-10-13T18:30:00Z","v":14287,"vw":127.570489},{"c":127.79,"h":127.82,"l":127.47,"n":128,"o":127.55,"t":"2026-10-13T18:45:00Z","v":8284,"vw":127.673946},{"c":127.7,"h":127.75,"l":127.64,"n":79,"o":127.73,"t":"2026-10-13T19:00:00Z","v":5105,"vw":127.705054},{"c":127.54,"h":127.67,"l":127.43,"n":137,"o":127.66,"t":"2026-10-13T19:15:00Z","v":8006,"vw":127.557585},{"c":127.73,"h":127.82,"l":127.44,"n":243,"o":127.44,"t":"2026-10-13T19:30:00Z","v":18468,"vw":127.685913},{"c":127.07,"h":127.67,"l":127.03,"n":383,"o":127.67,"t":"2026-10-13T19:45:00Z","v":24841,"vw":127.253659},{"c":127.09,"h":127.09,"l":127.09,"n":9,"o":127.09,"t":"2026-10-13T20:00:00Z","v":1690,"vw":127.09},{"c":127.3214,"h":127.3214,"l":127.3214,"n":1,"o":127.3214,"t":"2026-10-13T23:45:00Z","v":215,"vw":127.3214},{"c":127,"h":127,"l":127,"n":8,"o":127,"t":"2026-10-14T11:30:00Z","v":155,"vw":127},{"c":125.01,"h":125.01,"l":125.01,"n":8,"o":125.01,"t":"2026-10-14T12:15:00Z","v":500,"vw":125.01},{"c":125.88,"h":125.88,"l":125.88,"n":3,"o":125.88,"t":"2026-10-14T12:30:00Z","v":164,"vw":125.88},{"c":125.39,"h":125.39,"l":125.39,"n":5,"o":125.39,"t":"2026-10-14T12:45:00Z","v":2388,"vw":125.39},{"c":125.1149,"h":125.1149,"l":125.01,"n":8,"o":125.01,"t":"2026-10-14T13:15:00Z","v":1279,"vw":125.027483},{"c":125.72,"h":125.88,"l":124.73,"n":478,"o":125.18,"t":"2026-10-14T13:30:00Z","v":29370,"vw":125.195007},{"c":125.425,"h":126.12,"l":125.32,"n":166,"o":125.9,"t":"2026-10-14T13:45:00Z","v":9225,"vw":125.73495},{"c":125.105,"h":125.6,"l":124.72,"n":327,"o":125.335,"t":"2026-10-14T14:00:00Z","v":22627,"vw":125.163353},{"c":125.135,"h":125.4284,"l":124.98,"n":190,"o":125.075,"t":"2026-10-14T14:15:00Z","v":13702,"vw":125.287037},{"c":124.845,"h":125.1199,"l":124.6915,"n":146,"o":124.94,"t":"2026-10-14T14:30:00Z","v":6691,"vw":124.922069},{"c":125.1,"h":125.1,"l":124.56,"n":117,"o":124.93,"t":"2026-10-14T14:45:00Z","v":5895,"vw":124.825787},{"c":123.755,"h":125.01,"l":123.64,"n":465,"o":125.01,"t":"2026-10-14T15:00:00Z","v":19775,"vw":124.002274},{"c":123.775,"h":124.0899,"l":123.66,"n":138,"o":123.66,"t":"2026-10-14T15:15:00Z","v":6417,"vw":123.91651},{"c":123.39,"h":123.68,"l":123.18,"n":195,"o":123.63,"t":"2026-10-14T15:30:00Z","v":15171,"vw":123.309421},{"c":123.4,"h":123.58,"l":123.12,"n":192,"o":123.425,"t":"2026-10-14T15:45:00Z","v":16008,"vw":123.303519},{"c":123.155,"h":123.575,"l":123.155,"n":146,"o":123.575,"t":"2026-10-14T16:00:00Z","v":11197,"vw":123.361288},{"c":123.25,"h":123.35,"l":123.03,"n":155,"o":123.165,"t":"2026-10-14T16:15:00Z","v":8706,"vw":123.231837},{"c":123.56,"h":123.56,"l":123.145,"n":270,"o":123.3,"t":"2026-10-14T16:30:00Z","v":11868,"vw":123.385058},{"c":123.45,"h":123.635,"l":123.36,"n":167,"o":123.6,"t":"2026-10-14T16:45:00Z","v":7903,"vw":123.544117},{"c":123.215,"h":123.54,"l":123.16,"n":163,"o":123.515,"t":"2026-10-14T17:00:00Z","v":7932,"vw":123.387643},{"c":122.92,"h":123.225,"l":122.86,"n":242,"o":123.21,"t":"2026-10-14T17:15:00Z","v":9382,"vw":123.060882},{"c":122.875,"h":123.01,"l":122.79,"n":153,"o":122.92,"t":"2026-10-14T17:30:00Z","v":7123,"vw":122.89947},{"c":122.67,"h":122.84,"l":122.61,"n":202,"o":122.78,"t":"2026-10-14T17:45:00Z","v":7645,"vw":122.728802},{"c":122.9,"h":123.015,"l":122.55,"n":163,"o":122.57,"t":"2026-10-14T18:00:00Z","v":8413,"vw":122.777556},{"c":122.65,"h":122.945,"l":122.575,"n":180,"o":122.9235,"t":"2026-10-14T18:15:00Z","v":6150,"vw":122.745404},{"c":122.39,"h":122.63,"l":122.38,"n":391,"o":122.58,"t":"2026-10-14T18:30:00Z","v":39734,"vw":122.506901},{"c":122.32,"h":122.628,"l":122.3,"n":188,"o":122.475,"t":"2026-10-14T18:45:00Z","v":10902,"vw":122.400961},{"c":122.35,"h":122.47,"l":122.1201,"n":211,"o":122.28,"t":"2026-10-14T19:00:00Z","v":15507,"vw":122.2899},{"c":122.71,"h":122.87,"l":122.332,"n":178,"o":122.465,"t":"2026-10-14T19:15:00Z","v":7322,"vw":122.625733},{"c":122.695,"h":122.8999,"l":122.69,"n":188,"o":122.79,"t":"2026-10-14T19:30:00Z","v":7975,"vw":122.774265},{"c":122.62,"h":122.72,"l":122.28,"n":373,"o":122.685,"t":"2026-10-14T19:45:00Z","v":20762,"vw":122.499086},{"c":122.37,"h":122.37,"l":122.37,"n":10,"o":122.37,"t":"2026-10-14T20:00:00Z","v":3113,"vw":122.37},{"c":122.1,"h":122.1,"l":122.1,"n":1,"o":122.1,"t":"2026-10-14T20:30:00Z","v":100,"vw":122.1},{"c":122.22,"h":122.22,"l":122.22,"n":1,"o":122.22,"t":"2026-10-14T21:30:00Z","v":100,"vw":122.22},{"c":121.8,"h":122,"l":121.8,"n":2,"o":122,"t":"2026-10-14T23:45:00Z","v":333,"vw":121.889489},{"c":121.06,"h":121.06,"l":121.06,"n":18,"o":121.06,"t":"2026-10-15T08:00:00Z","v":245,"vw":121.06},{"c":120.92,"h":120.92,"l":120.92,"n":2,"o":120.92,"t":"2026-10-15T11:15:00Z","v":200,"vw":120.92},{"c":120,"h":120,"l":120,"n":2,"o":120,"t":"2026-10-15T12:30:00Z","v":229,"vw":120},{"c":120.03,"h":120.039,"l":120,"n":11,"o":120,"t":"2026-10-15T13:00:00Z","v":4400,"vw":120.027068},{"c":120.03,"h":120.03,"l":120.02,"n":41,"o":120.02,"t":"2026-10-15T13:15:00Z","v":2292,"vw":120.0226},{"c":121.285,"h":121.345,"l":119.21,"n":890,"o":119.92,"t":"2026-10-15T13:30:00Z","v":79531,"vw":120.219143},{"c":120.07,"h":121.48,"l":119.2201,"n":526,"o":121.13,"t":"2026-10-15T13:45:00Z","v":45219,"vw":120.608289},{"c":120.72,"h":121.155,"l":119.99,"n":302,"o":120,"t":"2026-10-15T14:00:00Z","v":14761,"vw":120.519627},{"c":120.33,"h":120.77,"l":120.17,"n":306,"o":120.77,"t":"2026-10-15T14:15:00Z","v":13662,"vw":120.394662},{"c":120.36,"h":120.7,"l":119.6,"n":319,"o":120.18,"t":"2026-10-15T14:30:00Z","v":15928,"vw":120.190774},{"c":120.73,"h":120.85,"l":120.071,"n":250,"o":120.4,"t":"2026-10-15T14:45:00Z","v":17716,"vw":120.354761},{"c":120.9,"h":120.92,"l":120.42,"n":263,"o":120.74,"t":"2026-10-15T15:00:00Z","v":15431,"vw":120.599951},{"c":120.66,"h":121.05,"l":120.66,"n":225,"o":120.87,"t":"2026-10-15T15:15:00Z","v":13387,"vw":120.81373},{"c":120.565,"h":120.7211,"l":120.46,"n":235,"o":120.61,"t":"2026-10-15T15:30:00Z","v":15944,"vw":120.588227},{"c":120.74,"h":120.85,"l":120.47,"n":233,"o":120.56,"t":"2026-10-15T15:45:00Z","v":13789,"vw":120.648784},{"c":120.85,"h":121,"l":120.69,"n":209,"o":120.91,"t":"2026-10-15T16:00:00Z","v":10818,"vw":120.832923},{"c":120.49,"h":120.83,"l":120.46,"n":237,"o":120.81,"t":"2026-10-15T16:15:00Z","v":18834,"vw":120.707365},{"c":121.13,"h":121.13,"l":120.545,"n":142,"o":120.6,"t":"2026-10-15T16:30:00Z","v":9006,"vw":120.932933},{"c":121.17,"h":121.17,"l":120.84,"n":233,"o":121.16,"t":"2026-10-15T16:45:00Z","v":14803,"vw":120.997997},{"c":120.68,"h":121.2707,"l":120.56,"n":323,"o":121.23,"t":"2026-10-15T17:00:00Z","v":25006,"vw":120.886086},{"c":120.67,"h":120.775,"l":120.51,"n":255,"o":120.64,"t":"2026-10-15T17:15:00Z","v":17267,"vw":120.694964},{"c":120.88,"h":121.03,"l":120.68,"n":290,"o":120.705,"t":"2026-10-15T17:30:00Z","v":23239,"vw":120.861381},{"c":120.78,"h":120.9,"l":120.63,"n":332,"o":120.9,"t":"2026-10-15T17:45:00Z","v":13634,"vw":120.795211},{"c":120.57,"h":120.83,"l":120.57,"n":223,"o":120.79,"t":"2026-10-15T18:00:00Z","v":11403,"vw":120.667611},{"c":120.5,"h":120.64,"l":120.38,"n":317,"o":120.64,"t":"2026-10-15T18:15:00Z","v":18555,"vw":120.50174},{"c":120.59,"h":120.62,"l":120.47,"n":300,"o":120.54,"t":"2026-10-15T18:30:00Z","v":25560,"vw":120.580073},{"c":120.88,"h":120.88,"l":120.57,"n":195,"o":120.58,"t":"2026-10-15T18:45:00Z","v":8057,"vw":120.787251},{"c":121.32,"h":121.3693,"l":120.95,"n":249,"o":120.95,"t":"2026-10-15T19:00:00Z","v":12358,"vw":121.236121},{"c":121.55,"h":121.81,"l":121.3,"n":325,"o":121.32,"t":"2026-10-15T19:15:00Z","v":17188,"vw":121.550469},{"c":121.89,"h":121.89,"l":121.28,"n":355,"o":121.5,"t":"2026-10-15T19:30:00Z","v":21392,"vw":121.548741},{"c":122.12,"h":122.34,"l":121.74,"n":507,"o":121.83,"t":"2026-10-15T19:45:00Z","v":32018,"vw":121.959346},{"c":122.24,"h":122.24,"l":122.24,"n":10,"o":122.24,"t":"2026-10-15T20:00:00Z","v":1600,"vw":122.24},{"c":122.31,"h":122.31,"l":122.31,"n":3,"o":122.31,"t":"2026-10-15T20:30:00Z","v":184,"vw":122.31},{"c":123.62,"h":123.62,"l":123.62,"n":1,"o":123.62,"t":"2026-10-15T21:00:00Z","v":125,"vw":123.62},{"c":122.26,"h":122.26,"l":122.26,"n":4,"o":122.26,"t":"2026-10-16T08:00:00Z","v":212,"vw":122.26},{"c":119.47,"h":123.38,"l":119.1,"n":470,"o":122.83,"t":"2026-10-16T13:30:00Z","v":31658,"vw":120.874163},{"c":118.69,"h":119.53,"l":118.61,"n":386,"o":119.22,"t":"2026-10-16T13:45:00Z","v":30066,"vw":119.057001},{"c":119.21,"h":119.4,"l":118.3816,"n":280,"o":118.841,"t":"2026-10-16T14:00:00Z","v":20544,"vw":118.84025},{"c":117.82,"h":119.515,"l":117.8101,"n":358,"o":119.22,"t":"2026-10-16T14:15:00Z","v":32205,"vw":118.323041},{"c":119.15,"h":119.15,"l":117.64,"n":324,"o":117.99,"t":"2026-10-16T14:30:00Z","v":31671,"vw":118.20061},{"c":118.345,"h":119.5239,"l":118.34,"n":279,"o":119.04,"t":"2026-10-16T14:45:00Z","v":25222,"vw":118.849968},{"c":117.09,"h":118.25,"l":116.875,"n":540,"o":118.24,"t":"2026-10-16T15:00:00Z","v":42884,"vw":117.253571},{"c":116.725,"h":117.15,"l":116.42,"n":434,"o":117,"t":"2026-10-16T15:15:00Z","v":66439,"vw":116.836664},{"c":116.6702,"h":116.92,"l":116.38,"n":212,"o":116.89,"t":"2026-10-16T15:30:00Z","v":11844,"vw":116.611852},{"c":116.085,"h":116.7,"l":116,"n":379,"o":116.65,"t":"2026-10-16T15:45:00Z","v":29249,"vw":116.452539},{"c":116.92,"h":116.92,"l":115.8101,"n":243,"o":116,"t":"2026-10-16T16:00:00Z","v":16505,"vw":116.240915},{"c":116.4,"h":116.92,"l":116.36,"n":210,"o":116.92,"t":"2026-10-16T16:15:00Z","v":12351,"vw":116.57283},{"c":116.72,"h":116.865,"l":116.46,"n":214,"o":116.56,"t":"2026-10-16T16:30:00Z","v":22628,"vw":116.701174},{"c":116.67,"h":116.98,"l":116.4094,"n":569,"o":116.87,"t":"2026-10-16T16:45:00Z","v":36425,"vw":116.636339},{"c":116.185,"h":116.76,"l":116.1607,"n":292,"o":116.76,"t":"2026-10-16T17:00:00Z","v":25298,"vw":116.427391},{"c":116.07,"h":116.215,"l":115.915,"n":266,"o":116.215,"t":"2026-10-16T17:15:00Z","v":25570,"vw":116.103709},{"c":116.36,"h":116.52,"l":116.1,"n":209,"o":116.17,"t":"2026-10-16T17:30:00Z","v":13841,"vw":116.286589},{"c":116.17,"h":116.32,"l":116.16,"n":256,"o":116.32,"t":"2026-10-16T17:45:00Z","v":13530,"vw":116.236494},{"c":116.44,"h":116.54,"l":116.02,"n":203,"o":116.23,"t":"2026-10-16T18:00:00Z","v":12247,"vw":116.259602},{"c":116.69,"h":116.71,"l":116.4401,"n":190,"o":116.58,"t":"2026-10-16T18:15:00Z","v":11600,"vw":116.534005},{"c":116.635,"h":116.745,"l":116.55,"n":212,"o":116.69,"t":"2026-10-16T18:30:00Z","v":12593,"vw":116.650812},{"c":116.57,"h":116.624,"l":116.35,"n":499,"o":116.624,"t":"2026-10-16T18:45:00Z","v":43616,"vw":116.479751},{"c":116.625,"h":116.635,"l":116.17,"n":147,"o":116.51,"t":"2026-10-16T19:00:00Z","v":10100,"vw":116.384829},{"c":116.85,"h":116.925,"l":116.44,"n":281,"o":116.655,"t":"2026-10-16T19:15:00Z","v":33407,"vw":116.744256},{"c":116.475,"h":117.0425,"l":116.4101,"n":337,"o":116.93,"t":"2026-10-16T19:30:00Z","v":21430,"vw":116.622277},{"c":116.97,"h":117.1,"l":116.4,"n":496,"o":116.4,"t":"2026-10-16T19:45:00Z","v":34413,"vw":116.840435},{"c":116.42,"h":117.09,"l":116.42,"n":12,"o":117.09,"t":"2026-10-16T20:00:00Z","v":3107,"vw":117.068366},{"c":116.4624,"h":116.4624,"l":116.4624,"n":1,"o":116.4624,"t":"2026-10-16T23:15:00Z","v":100,"vw":116.4624},{"c":117.48,"h":117.48,"l":117.48,"n":2,"o":117.48,"t":"2026-10-19T11:00:00Z","v":250,"vw":117.48},{"c":118.28,"h":118.28,"l":118.12,"n":5,"o":118.12,"t":"2026-10-19T12:00:00Z","v":410,"vw":118.205561},{"c":118.1,"h":118.1,"l":118.1,"n":3,"o":118.1,"t":"2026-10-19T12:15:00Z","v":250,"vw":118.1},{"c":118.1,"h":118.1,"l":118.1,"n":1,"o":118.1,"t":"2026-10-19T12:30:00Z","v":200,"vw":118.1},{"c":118.16,"h":118.16,"l":118.16,"n":3,"o":118.16,"t":"2026-10-19T13:00:00Z","v":273,"vw":118.16},{"c":118.09,"h":118.09,"l":118.09,"n":2,"o":118.09,"t":"2026-10-19T13:15:00Z","v":640,"vw":118.09},{"c":117.655,"h":119.155,"l":117.655,"n":388,"o":118.05,"t":"2026-10-19T13:30:00Z","v":44386,"vw":118.252618},{"c":117.71,"h":117.95,"l":117.5,"n":308,"o":117.65,"t":"2026-10-19T13:45:00Z","v":26444,"vw":117.72595},{"c":117.86,"h":117.96,"l":117.47,"n":260,"o":117.64,"t":"2026-10-19T14:00:00Z","v":25074,"vw":117.722214},{"c":118,"h":118.155,"l":117.73,"n":247,"o":117.925,"t":"2026-10-19T14:15:00Z","v":25253,"vw":117.907894},{"c":117.81,"h":118.12,"l":117.8,"n":148,"o":118.12,"t":"2026-10-19T14:30:00Z","v":10391,"vw":117.890833},{"c":118.265,"h":118.465,"l":117.9201,"n":127,"o":117.99,"t":"2026-10-19T14:45:00Z","v":9647,"vw":118.239149},{"c":118.22,"h":118.52,"l":118.2,"n":151,"o":118.44,"t":"2026-10-19T15:00:00Z","v":10344,"vw":118.35462},{"c":118.655,"h":118.6725,"l":118.26,"n":183,"o":118.26,"t":"2026-10-19T15:15:00Z","v":16568,"vw":118.389556},{"c":119.015,"h":119.0732,"l":118.57,"n":116,"o":118.57,"t":"2026-10-19T15:30:00Z","v":10097,"vw":118.909499},{"c":118.9291,"h":119.04,"l":118.83,"n":143,"o":118.94,"t":"2026-10-19T15:45:00Z","v":16967,"vw":118.94304},{"c":118.765,"h":118.92,"l":118.63,"n":385,"o":118.92,"t":"2026-10-19T16:00:00Z","v":39364,"vw":118.719099},{"c":118.535,"h":118.755,"l":118.46,"n":212,"o":118.75,"t":"2026-10-19T16:15:00Z","v":11624,"vw":118.546133},{"c":118.5,"h":118.54,"l":118.44,"n":117,"o":118.49,"t":"2026-10-19T16:30:00Z","v":3213,"vw":118.482959},{"c":118.26,"h":118.555,"l":118.26,"n":356,"o":118.555,"t":"2026-10-19T16:45:00Z","v":8754,"vw":118.428267},{"c":118.755,"h":118.755,"l":118.36,"n":141,"o":118.36,"t":"2026-10-19T17:00:00Z","v":7912,"vw":118.525592},{"c":118.854,"h":118.9037,"l":118.67,"n":70,"o":118.76,"t":"2026-10-19T17:15:00Z","v":6223,"vw":118.803481},{"c":118.83,"h":118.92,"l":118.75,"n":116,"o":118.83,"t":"2026-10-19T17:30:00Z","v":8114,"vw":118.863267},{"c":118.7,"h":118.82,"l":118.58,"n":34,"o":118.82,"t":"2026-10-19T17:45:00Z","v":1407,"vw":118.684286},{"c":118.58,"h":118.59,"l":118.55,"n":28,"o":118.55,"t":"2026-10-19T18:00:00Z","v":1617,"vw":118.562766},{"c":118.385,"h":118.56,"l":118.33,"n":48,"o":118.56,"t":"2026-10-19T18:15:00Z","v":3513,"vw":118.417845},{"c":118.54,"h":118.54,"l":118.31,"n":67,"o":118.36,"t":"2026-10-19T18:30:00Z","v":4639,"vw":118.410903},{"c":118.59,"h":118.66,"l":118.55,"n":74,"o":118.66,"t":"2026-10-19T18:45:00Z","v":4180,"vw":118.605605},{"c":118.595,"h":118.77,"l":118.595,"n":139,"o":118.61,"t":"2026-10-19T19:00:00Z","v":16342,"vw":118.71929},{"c":118.57,"h":118.8,"l":118.54,"n":91,"o":118.58,"t":"2026-10-19T19:15:00Z","v":9395,"vw":118.651826},{"c":118.52,"h":118.68,"l":118.44,"n":113,"o":118.54,"t":"2026-10-19T19:30:00Z","v":9676,"vw":118.548371},{"c":118.02,"h":118.64,"l":118.01,"n":248,"o":118.64,"t":"2026-10-19T19:45:00Z","v":63519,"vw":118.457158},{"c":118.02,"h":118.02,"l":118.02,"n":12,"o":118.02,"t":"2026-10-19T20:00:00Z","v":1534,"vw":118.02},{"c":118.6,"h":118.6,"l":118.0001,"n":4,"o":118.0001,"t":"2026-10-19T23:30:00Z","v":400,"vw":118.200067},{"c":118.5,"h":118.5,"l":118.5,"n":1,"o":118.5,"t":"2026-10-20T09:45:00Z","v":100,"vw":118.5},{"c":118,"h":118,"l":118,"n":7,"o":118,"t":"2026-10-20T11:00:00Z","v":174,"vw":118},{"c":115.921,"h":118.1825,"l":115.921,"n":301,"o":117.64,"t":"2026-10-20T13:30:00Z","v":19057,"vw":117.24595},{"c":117.87,"h":118.03,"l":115.97,"n":185,"o":115.97,"t":"2026-10-20T13:45:00Z","v":21178,"vw":117.361776},{"c":118.18,"h":118.48,"l":117.825,"n":201,"o":117.825,"t":"2026-10-20T14:00:00Z","v":11863,"vw":118.159637},{"c":118.795,"h":118.84,"l":118.2499,"n":76,"o":118.2499,"t":"2026-10-20T14:15:00Z","v":8186,"vw":118.473027},{"c":118.235,"h":118.72,"l":118.18,"n":100,"o":118.72,"t":"2026-10-20T14:30:00Z","v":5800,"vw":118.42056},{"c":118.5,"h":118.615,"l":118.21,"n":75,"o":118.33,"t":"2026-10-20T14:45:00Z","v":5778,"vw":118.378749},{"c":117.89,"h":118.46,"l":117.745,"n":104,"o":118.46,"t":"2026-10-20T15:00:00Z","v":7277,"vw":118.106068},{"c":118.06,"h":118.28,"l":118.03,"n":76,"o":118.03,"t":"2026-10-20T15:15:00Z","v":7486,"vw":118.146307},{"c":118,"h":118.12,"l":117.8,"n":94,"o":117.96,"t":"2026-10-20T15:30:00Z","v":6621,"vw":117.983571},{"c":118.0103,"h":118.1271,"l":117.98,"n":44,"o":118.005,"t":"2026-10-20T15:45:00Z","v":4376,"vw":118.030369},{"c":118.275,"h":118.4,"l":118.07,"n":188,"o":118.08,"t":"2026-10-20T16:00:00Z","v":17291,"vw":118.242416},{"c":118.24,"h":118.29,"l":118.1,"n":58,"o":118.26,"t":"2026-10-20T16:15:00Z","v":4112,"vw":118.203863},{"c":118.41,"h":118.46,"l":118.32,"n":77,"o":118.32,"t":"2026-10-20T16:30:00Z","v":9853,"vw":118.39525},{"c":118.29,"h":118.39,"l":118.22,"n":70,"o":118.39,"t":"2026-10-20T16:45:00Z","v":7331,"vw":118.3018},{"c":118.27,"h":118.31,"l":118.1975,"n":41,"o":118.31,"t":"2026-10-20T17:00:00Z","v":3042,"vw":118.265038},{"c":118.32,"h":118.3699,"l":118.19,"n":81,"o":118.265,"t":"2026-10-20T17:15:00Z","v":6358,"vw":118.273452},{"c":118.46,"h":118.5099,"l":118.38,"n":82,"o":118.39,"t":"2026-10-20T17:30:00Z","v":5725,"vw":118.432706},{"c":118.56,"h":118.56,"l":118.39,"n":98,"o":118.465,"t":"2026-10-20T17:45:00Z","v":3340,"vw":118.460164},{"c":118.72,"h":118.74,"l":118.59,"n":41,"o":118.635,"t":"2026-10-20T18:00:00Z","v":2950,"vw":118.701674},{"c":118.745,"h":118.805,"l":118.64,"n":72,"o":118.805,"t":"2026-10-20T18:15:00Z","v":4134,"vw":118.725663},{"c":118.3984,"h":118.72,"l":118.35,"n":56,"o":118.67,"t":"2026-10-20T18:30:00Z","v":3598,"vw":118.577581},{"c":118.48,"h":118.55,"l":118.31,"n":74,"o":118.34,"t":"2026-10-20T18:45:00Z","v":6503,"vw":118.427685},{"c":118.3908,"h":118.61,"l":118.3908,"n":117,"o":118.51,"t":"2026-10-20T19:00:00Z","v":9749,"vw":118.508533},{"c":118.4,"h":118.51,"l":118.3,"n":81,"o":118.39,"t":"2026-10-20T19:15:00Z","v":90944,"vw":118.502949},{"c":118.36,"h":118.505,"l":118.2,"n":116,"o":118.33,"t":"2026-10-20T19:30:00Z","v":12118,"vw":118.346335},{"c":118.43,"h":118.48,"l":118.25,"n":210,"o":118.34,"t":"2026-10-20T19:45:00Z","v":24710,"vw":118.36498},{"c":118.02,"h":118.38,"l":118.02,"n":10,"o":118.38,"t":"2026-10-20T20:00:00Z","v":1642,"vw":118.203745},{"c":119.67,"h":119.67,"l":119.67,"n":1,"o":119.67,"t":"2026-10-20T20:30:00Z","v":150,"vw":119.67},{"c":118.3664,"h":118.3664,"l":118.3664,"n":1,"o":118.3664,"t":"2026-10-20T21:30:00Z","v":150,"vw":118.3664},{"c":120.4,"h":120.4,"l":120.4,"n":4,"o":120.4,"t":"2026-10-21T11:00:00Z","v":255,"vw":120.4},{"c":119,"h":119,"l":119,"n":6,"o":119,"t":"2026-10-21T12:45:00Z","v":224,"vw":119},{"c":119.97,"h":120.29,"l":118.985,"n":343,"o":119.09,"t":"2026-10-21T13:30:00Z","v":32799,"vw":119.458451},{"c":120.325,"h":120.8,"l":119.85,"n":505,"o":119.97,"t":"2026-10-21T13:45:00Z","v":60804,"vw":120.506999},{"c":120.83,"h":120.89,"l":120.24,"n":261,"o":120.405,"t":"2026-10-21T14:00:00Z","v":18829,"vw":120.620107},{"c":121.47,"h":121.7199,"l":120.77,"n":251,"o":120.9499,"t":"2026-10-21T14:15:00Z","v":16126,"vw":121.354481},{"c":121.48,"h":121.9627,"l":121.23,"n":155,"o":121.56,"t":"2026-10-21T14:30:00Z","v":9867,"vw":121.54998},{"c":121.28,"h":121.57,"l":121.2281,"n":145,"o":121.495,"t":"2026-10-21T14:45:00Z","v":6187,"vw":121.382774},{"c":121.56,"h":121.6,"l":121.25,"n":380,"o":121.26,"t":"2026-10-21T15:00:00Z","v":51174,"vw":121.491441},{"c":121.34,"h":121.6,"l":121.22,"n":298,"o":121.57,"t":"2026-10-21T15:15:00Z","v":36011,"vw":121.535214},{"c":121.43,"h":121.5899,"l":121.2,"n":266,"o":121.385,"t":"2026-10-21T15:30:00Z","v":29478,"vw":121.455618},{"c":121.87,"h":121.974,"l":121.39,"n":131,"o":121.39,"t":"2026-10-21T15:45:00Z","v":12468,"vw":121.730031},{"c":121.854,"h":121.9687,"l":121.7695,"n":110,"o":121.92,"t":"2026-10-21T16:00:00Z","v":6730,"vw":121.881815},{"c":121.83,"h":121.9099,"l":121.55,"n":83,"o":121.835,"t":"2026-10-21T16:15:00Z","v":9427,"vw":121.602135},{"c":122.04,"h":122.08,"l":121.8499,"n":94,"o":121.8499,"t":"2026-10-21T16:30:00Z","v":7268,"vw":121.984584},{"c":122.34,"h":122.4,"l":122.0959,"n":56,"o":122.0959,"t":"2026-10-21T16:45:00Z","v":2909,"vw":122.263594},{"c":122.7,"h":122.83,"l":122.1901,"n":73,"o":122.44,"t":"2026-10-21T17:00:00Z","v":4436,"vw":122.564742},{"c":122.685,"h":122.905,"l":122.6,"n":78,"o":122.7,"t":"2026-10-21T17:15:00Z","v":4889,"vw":122.771742},{"c":122.88,"h":122.88,"l":122.7,"n":49,"o":122.755,"t":"2026-10-21T17:30:00Z","v":3049,"vw":122.763136},{"c":122.335,"h":122.7493,"l":122.335,"n":118,"o":122.7493,"t":"2026-10-21T17:45:00Z","v":4964,"vw":122.460366},{"c":122.455,"h":122.455,"l":122.26,"n":66,"o":122.31,"t":"2026-10-21T18:00:00Z","v":4251,"vw":122.338302},{"c":122.48,"h":122.55,"l":122.3312,"n":115,"o":122.48,"t":"2026-10-21T18:15:00Z","v":4838,"vw":122.413562},{"c":122.4,"h":122.5,"l":122.285,"n":53,"o":122.5,"t":"2026-10-21T18:30:00Z","v":4164,"vw":122.410552},{"c":122.015,"h":122.395,"l":122,"n":41,"o":122.395,"t":"2026-10-21T18:45:00Z","v":1892,"vw":122.118437},{"c":121.74,"h":121.8,"l":121.55,"n":101,"o":121.8,"t":"2026-10-21T19:00:00Z","v":8052,"vw":121.68132},{"c":121.835,"h":121.96,"l":121.72,"n":117,"o":121.72,"t":"2026-10-21T19:15:00Z","v":9051,"vw":121.875382},{"c":122.115,"h":122.3,"l":121.895,"n":206,"o":121.98,"t":"2026-10-21T19:30:00Z","v":12711,"vw":122.098155},{"c":122.23,"h":122.395,"l":122,"n":230,"o":122.24,"t":"2026-10-21T19:45:00Z","v":17733,"vw":122.261783},{"c":122.21,"h":122.21,"l":122.21,"n":10,"o":122.21,"t":"2026-10-21T20:00:00Z","v":1387,"vw":122.21},{"c":123,"h":123,"l":123,"n":1,"o":123,"t":"2026-10-21T21:45:00Z","v":200,"vw":123},{"c":121.51,"h":121.51,"l":121.51,"n":2,"o":121.51,"t":"2026-10-22T08:00:00Z","v":101,"vw":121.51},{"c":120.91,"h":120.91,"l":120.91,"n":1,"o":120.91,"t":"2026-10-22T08:15:00Z","v":102,"vw":120.91},{"c":121.8,"h":121.8,"l":121.8,"n":2,"o":121.8,"t":"2026-10-22T12:00:00Z","v":409,"vw":121.8},{"c":121.71,"h":121.8,"l":121.71,"n":5,"o":121.8,"t":"2026-10-22T12:15:00Z","v":409,"vw":121.770588},{"c":122.7,"h":122.75,"l":122.7,"n":3,"o":122.75,"t":"2026-10-22T12:30:00Z","v":225,"vw":122.722727},{"c":122.5,"h":123,"l":122.5,"n":4,"o":123,"t":"2026-10-22T13:00:00Z","v":501,"vw":122.6},{"c":122.4,"h":122.5,"l":122.38,"n":10,"o":122.5,"t":"2026-10-22T13:15:00Z","v":993,"vw":122.438223},{"c":124.245,"h":124.33,"l":122.68,"n":358,"o":122.68,"t":"2026-10-22T13:30:00Z","v":28713,"vw":123.431194},{"c":122.41,"h":123.84,"l":122.35,"n":213,"o":123.84,"t":"2026-10-22T13:45:00Z","v":14796,"vw":123.165577},{"c":122.69,"h":122.85,"l":122.31,"n":173,"o":122.31,"t":"2026-10-22T14:00:00Z","v":10938,"vw":122.602932},{"c":121.73,"h":122.61,"l":121.52,"n":254,"o":122.57,"t":"2026-10-22T14:15:00Z","v":23424,"vw":122.130435},{"c":122.0078,"h":122.11,"l":121.4001,"n":320,"o":121.725,"t":"2026-10-22T14:30:00Z","v":38212,"vw":121.618333},{"c":122.64,"h":122.64,"l":121.78,"n":182,"o":122.055,"t":"2026-10-22T14:45:00Z","v":11040,"vw":122.112021},{"c":122.21,"h":122.67,"l":122.06,"n":140,"o":122.65,"t":"2026-10-22T15:00:00Z","v":10499,"vw":122.279606},{"c":122.38,"h":122.73,"l":122.34,"n":160,"o":122.38,"t":"2026-10-22T15:15:00Z","v":11981,"vw":122.554181},{"c":122.4275,"h":122.43,"l":122.2101,"n":92,"o":122.33,"t":"2026-10-22T15:30:00Z","v":8599,"vw":122.3691},{"c":122.88,"h":122.93,"l":122.42,"n":124,"o":122.42,"t":"2026-10-22T15:45:00Z","v":6008,"vw":122.75909},{"c":123.44,"h":123.5199,"l":122.97,"n":171,"o":122.98,"t":"2026-10-22T16:00:00Z","v":15764,"vw":123.119946},{"c":123.36,"h":123.64,"l":123.28,"n":200,"o":123.51,"t":"2026-10-22T16:15:00Z","v":29284,"vw":123.452722},{"c":122.44,"h":123.2699,"l":122.42,"n":174,"o":123.19,"t":"2026-10-22T16:30:00Z","v":15753,"vw":122.812503},{"c":122.81,"h":122.81,"l":122.195,"n":182,"o":122.55,"t":"2026-10-22T16:45:00Z","v":15001,"vw":122.452987},{"c":122.6699,"h":122.8199,"l":122.4925,"n":147,"o":122.8199,"t":"2026-10-22T17:00:00Z","v":11526,"vw":122.684795},{"c":122.46,"h":122.7599,"l":122.4,"n":142,"o":122.67,"t":"2026-10-22T17:15:00Z","v":12520,"vw":122.539019},{"c":122.5,"h":122.57,"l":122.3801,"n":92,"o":122.4704,"t":"2026-10-22T17:30:00Z","v":9339,"vw":122.485225},{"c":122.34,"h":122.64,"l":122.34,"n":20,"o":122.64,"t":"2026-10-22T17:45:00Z","v":1757,"vw":122.444639},{"c":122.465,"h":122.59,"l":121.78,"n":202,"o":122.34,"t":"2026-10-22T18:00:00Z","v":9419,"vw":122.11208},{"c":122.595,"h":122.82,"l":122.32,"n":122,"o":122.41,"t":"2026-10-22T18:15:00Z","v":12430,"vw":122.57264},{"c":122.71,"h":122.73,"l":122.45,"n":105,"o":122.6504,"t":"2026-10-22T18:30:00Z","v":4406,"vw":122.588416},{"c":122.67,"h":122.765,"l":122.47,"n":113,"o":122.71,"t":"2026-10-22T18:45:00Z","v":10420,"vw":122.64328},{"c":122.865,"h":122.87,"l":122.32,"n":146,"o":122.49,"t":"2026-10-22T19:00:00Z","v":11025,"vw":122.555937},{"c":123.11,"h":123.11,"l":122.8,"n":165,"o":122.88,"t":"2026-10-22T19:15:00Z","v":12943,"vw":123.012931},{"c":122.6,"h":123.13,"l":122.53,"n":109,"o":123.04,"t":"2026-10-22T19:30:00Z","v":6719,"vw":122.837583},{"c":122.74,"h":122.8999,"l":122.46,"n":304,"o":122.66,"t":"2026-10-22T19:45:00Z","v":20050,"vw":122.651745},{"c":122.72,"h":122.72,"l":122.72,"n":7,"o":122.72,"t":"2026-10-22T20:00:00Z","v":1329,"vw":122.72},{"c":123.4,"h":123.4,"l":123.4,"n":6,"o":123.4,"t":"2026-10-22T22:00:00Z","v":200,"vw":123.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.602591687402813,"strike":141.82273839146876,"iv":0.37783214073680205,"gamma":0.013602453576911045,"theta":-0.04135922457179003,"vega":0.0605018308083917,"rho":0.008631231292223528,"breakevenPct":16.057146413682826},{"delta":0.15,"premium":0.7832526621490803,"strike":134.95740561471442,"iv":0.3020862536302033,"gamma":0.022280929332042596,"theta":-0.04389699903194579,"vega":0.08062052274927395,"rho":0.01298908879689548,"breakevenPct":10.610054006570659},{"delta":0.2,"premium":1.15837366892546,"strike":133.02129719264278,"iv":0.30600687318489833,"gamma":0.025959535333978705,"theta":-0.052851500484027106,"vega":0.09518973862536302,"rho":0.017403809167072664,"breakevenPct":9.338062957601252},{"delta":0.25,"premium":1.5334946757018393,"strike":131.08518877057116,"iv":0.3099274927395934,"gamma":0.029638141335914813,"theta":-0.061806001936108426,"vega":0.10975895450145208,"rho":0.021818529537249845,"breakevenPct":8.066071908631848},{"delta":0.3,"premium":1.9613636363636364,"strike":129.35930735930737,"iv":0.3100311688311688,"gamma":0.03236406926406926,"theta":-0.06795064935064936,"vega":0.1200099567099567,"rho":0.0262317867927809,"breakevenPct":7.008369455403358},{"delta":0.35,"premium":2.392254408060453,"strike":127.75314861460957,"iv":0.3071141057934509,"gamma":0.03482468513853904,"theta":-0.07210705289672543,"vega":0.1280095717884131,"rho":0.03066166911051728,"breakevenPct":6.050686948068799},{"delta":0.4,"premium":2.9678468208092488,"strike":126.41907514450867,"iv":0.3162809248554913,"gamma":0.035306647398843934,"theta":-0.07773612716763006,"vega":0.13350086705202313,"rho":0.03505189371915475,"breakevenPct":5.432628720109126},{"delta":0.45,"premium":3.3602977667493796,"strike":124.863523573201,"iv":0.3006379652605459,"gamma":0.038008933002481385,"theta":-0.07651414392059552,"vega":0.1368637717121588,"rho":0.03950161431770879,"breakevenPct":4.484860935422408},{"delta":0.5,"premium":4.165591397849463,"strike":123.59139784946237,"iv":0.3183344086021505,"gamma":0.036187096774193545,"theta":-0.08183010752688172,"vega":0.13785913978494624,"rho":0.04379297366604593,"breakevenPct":4.104456687835587},{"delta":0.55,"premium":4.86372549019608,"strike":122.2156862745098,"iv":0.3203960784313725,"gamma":0.0356921568627451,"theta":-0.08233137254901961,"vega":0.13685882352941175,"rho":0.048126234723895045,"breakevenPct":3.5523237978372593},{"delta":0.6,"premium":5.677325581395349,"strike":120.78779069767442,"iv":0.32382441860465117,"gamma":0.03446656976744186,"theta":-0.08188779069767442,"vega":0.13357848837209302,"rho":0.05239827278094754,"breakevenPct":3.0517570722537224},{"delta":0.65,"premium":6.50280112044818,"strike":119.35854341736695,"iv":0.3225134453781513,"gamma":0.03315098039215686,"theta":-0.07904733893557422,"vega":0.12794929971988794,"rho":0.0566510740664767,"breakevenPct":2.5597657576720425},{"delta":0.7,"premium":7.3654275092936805,"strike":117.9182156133829,"iv":0.3180505576208178,"gamma":0.031611895910780674,"theta":-0.07435910780669144,"vega":0.12027472118959108,"rho":0.06089497061271945,"breakevenPct":2.0890181899255036},{"delta":0.75,"premium":8.68065573770492,"strike":116.1704918032787,"iv":0.3270193442622951,"gamma":0.02808983606557377,"theta":-0.07091377049180328,"vega":0.10985934426229509,"rho":0.0648440512162826,"breakevenPct":1.7365934981939408},{"delta":0.8,"premium":10.230805687203793,"strike":114.19905213270142,"iv":0.33506824644549765,"gamma":0.024137914691943124,"theta":-0.06535829383886256,"vega":0.09679431279620852,"rho":0.06861479032513568,"breakevenPct":1.3933000488145522},{"delta":0.85,"premium":12.127637130801688,"strike":111.90295358649789,"iv":0.3423632911392405,"gamma":0.019705907172995783,"theta":-0.057466244725738407,"vega":0.08063628691983124,"rho":0.07213101440767637,"breakevenPct":1.0679520186600198},{"delta":0.9,"premium":15.107142857142858,"strike":108.56357927786499,"iv":0.3555186813186813,"gamma":0.014145368916797489,"theta":-0.04675871271585558,"vega":0.059824018838304564,"rho":0.07482153908710247,"breakevenPct":0.7747083890220394}],"put":[{"delta":0.1,"premium":0.6886254019292604,"strike":106.98553054662379,"iv":0.3993694533762058,"gamma":0.012581189710610933,"theta":-0.039516881028938904,"vega":0.059821864951768486,"rho":-0.010598386212261838,"breakevenPct":13.382574034636134},{"delta":0.15,"premium":1.0485294117647057,"strike":110.98039215686275,"iv":0.37269411764705884,"gamma":0.01811764705882353,"theta":-0.049529411764705884,"vega":0.08056078431372549,"rho":-0.01592352600717356,"breakevenPct":10.42058120510264},{"delta":0.2,"premium":1.6236666666666668,"strike":112.70666666666666,"iv":0.39793466666666666,"gamma":0.020289333333333333,"theta":-0.06352000000000001,"vega":0.09671333333333335,"rho":-0.021309572715700647,"breakevenPct":9.482561929595825},{"delta":0.25,"premium":1.7559322033898304,"strike":116.24939467312349,"iv":0.32341234866828084,"gamma":0.028324697336561743,"theta":-0.05776973365617433,"vega":0.10979443099273607,"rho":-0.026559940719922636,"breakevenPct":6.703501898848064},{"delta":0.3,"premium":2.2663265306122446,"strike":117.77551020408163,"iv":0.32770000000000005,"gamma":0.03063877551020408,"theta":-0.06367959183673469,"vega":0.12018979591836734,"rho":-0.03190808761897236,"breakevenPct":5.875828166990393},{"delta":0.35,"premium":2.819174041297935,"strike":119.29793510324484,"iv":0.3282085545722714,"gamma":0.03259793510324484,"theta":-0.06752566371681416,"vega":0.1279811209439528,"rho":-0.03727257540459233,"breakevenPct":5.085755327618234},{"delta":0.4,"premium":3.4236918604651163,"strike":120.76162790697674,"iv":0.3287,"gamma":0.03398546511627907,"theta":-0.07006627906976745,"vega":0.13351337209302325,"rho":-0.042662337589989344,"breakevenPct":4.385645333676966},{"delta":0.45,"premium":3.967966573816156,"strike":122.21448467966574,"iv":0.31965793871866294,"gamma":0.03577855153203342,"theta":-0.06903593314763232,"vega":0.13685738161559888,"rho":-0.0480287619900721,"breakevenPct":3.6452753374758915},{"delta":0.5,"premium":4.635675675675675,"strike":123.58918918918918,"iv":0.31720270270270273,"gamma":0.03634810810810811,"theta":-0.06830918918918918,"vega":0.1378589189189189,"rho":-0.05343668367323087,"breakevenPct":3.069170865781035},{"delta":0.55,"premium":5.325824175824176,"strike":124.95604395604396,"iv":0.3121527472527472,"gamma":0.03660879120879121,"theta":-0.06586153846153846,"vega":0.13684835164835166,"rho":-0.05886309916032955,"breakevenPct":2.517747897474097},{"delta":0.6,"premium":6.2383098591549295,"strike":126.39718309859155,"iv":0.3146276056338028,"gamma":0.03546169014084507,"theta":-0.06384816901408451,"vega":0.13352901408450704,"rho":-0.06439373439975317,"breakevenPct":2.086967699285672},{"delta":0.65,"premium":7.322222222222223,"strike":127.96296296296296,"iv":0.319162962962963,"gamma":0.03355925925925926,"theta":-0.06113703703703704,"vega":0.12813333333333332,"rho":-0.07004154921479656,"breakevenPct":1.694311651938765},{"delta":0.7,"premium":8.443333333333333,"strike":129.56190476190477,"iv":0.31846380952380954,"gamma":0.03152571428571429,"theta":-0.05585238095238096,"vega":0.12015333333333335,"rho":-0.07570887742091417,"breakevenPct":1.3049450549450534},{"delta":0.75,"premium":9.689823717948716,"strike":131.26282051282053,"iv":0.31539246794871795,"gamma":0.029113782051282053,"theta":-0.04868974358974359,"vega":0.10981586538461538,"rho":-0.08145965741196906,"breakevenPct":0.9346505908802203},{"delta":0.8,"premium":12.614503205128207,"strike":134.46794871794873,"iv":0.3494469551282052,"gamma":0.02318429487179487,"theta":-0.04612564102564102,"vega":0.09659471153846153,"rho":-0.0884016630038765,"breakevenPct":0.7061232783405161},{"delta":0.85,"premium":16.329292929292926,"strike":138.510101010101,"iv":0.37946010101010097,"gamma":0.017777272727272732,"theta":-0.03917121212121213,"vega":0.08014898989898991,"rho":-0.09597952024324889,"breakevenPct":0.43936760038454914},{"delta":0.9,"premium":24.837234042553185,"strike":147.2872340425532,"iv":0.4708031914893616,"gamma":0.010847872340425535,"theta":-0.03462659574468085,"vega":0.06067872340425533,"rho":-0.10727495716931827,"breakevenPct":0.2200130378096447}]},"raw":{"call":[{"delta":0.1,"premium":0.602591687402813,"strike":141.82273839146876,"iv":0.37783214073680205,"gamma":0.013602453576911045,"theta":-0.04135922457179003,"vega":0.0605018308083917,"rho":0.008631231292223528,"breakevenPct":16.057146413682826},{"delta":0.15,"premium":0.7832526621490803,"strike":134.95740561471442,"iv":0.3020862536302033,"gamma":0.022280929332042596,"theta":-0.04389699903194579,"vega":0.08062052274927395,"rho":0.01298908879689548,"breakevenPct":10.610054006570659},{"delta":0.2,"premium":1.15837366892546,"strike":133.02129719264278,"iv":0.30600687318489833,"gamma":0.025959535333978705,"theta":-0.052851500484027106,"vega":0.09518973862536302,"rho":0.017403809167072664,"breakevenPct":9.338062957601252},{"delta":0.25,"premium":1.5334946757018393,"strike":131.08518877057116,"iv":0.3099274927395934,"gamma":0.029638141335914813,"theta":-0.061806001936108426,"vega":0.10975895450145208,"rho":0.021818529537249845,"breakevenPct":8.066071908631848},{"delta":0.3,"premium":1.9613636363636364,"strike":129.35930735930737,"iv":0.3100311688311688,"gamma":0.03236406926406926,"theta":-0.06795064935064936,"vega":0.1200099567099567,"rho":0.0262317867927809,"breakevenPct":7.008369455403358},{"delta":0.35,"premium":2.392254408060453,"strike":127.75314861460957,"iv":0.3071141057934509,"gamma":0.03482468513853904,"theta":-0.07210705289672543,"vega":0.1280095717884131,"rho":0.03066166911051728,"breakevenPct":6.050686948068799},{"delta":0.4,"premium":2.9678468208092488,"strike":126.41907514450867,"iv":0.3162809248554913,"gamma":0.035306647398843934,"theta":-0.07773612716763006,"vega":0.13350086705202313,"rho":0.03505189371915475,"breakevenPct":5.432628720109126},{"delta":0.45,"premium":3.3602977667493796,"strike":124.863523573201,"iv":0.3006379652605459,"gamma":0.038008933002481385,"theta":-0.07651414392059552,"vega":0.1368637717121588,"rho":0.03950161431770879,"breakevenPct":4.484860935422408},{"delta":0.5,"premium":4.165591397849463,"strike":123.59139784946237,"iv":0.3183344086021505,"gamma":0.036187096774193545,"theta":-0.08183010752688172,"vega":0.13785913978494624,"rho":0.04379297366604593,"breakevenPct":4.104456687835587},{"delta":0.55,"premium":4.86372549019608,"strike":122.2156862745098,"iv":0.3203960784313725,"gamma":0.0356921568627451,"theta":-0.08233137254901961,"vega":0.13685882352941175,"rho":0.048126234723895045,"breakevenPct":3.5523237978372593},{"delta":0.6,"premium":5.677325581395349,"strike":120.78779069767442,"iv":0.32382441860465117,"gamma":0.03446656976744186,"theta":-0.08188779069767442,"vega":0.13357848837209302,"rho":0.05239827278094754,"breakevenPct":3.0517570722537224},{"delta":0.65,"premium":6.50280112044818,"strike":119.35854341736695,"iv":0.3225134453781513,"gamma":0.03315098039215686,"theta":-0.07904733893557422,"vega":0.12794929971988794,"rho":0.0566510740664767,"breakevenPct":2.5597657576720425},{"delta":0.7,"premium":7.3654275092936805,"strike":117.9182156133829,"iv":0.3180505576208178,"gamma":0.031611895910780674,"theta":-0.07435910780669144,"vega":0.12027472118959108,"rho":0.06089497061271945,"breakevenPct":2.0890181899255036},{"delta":0.75,"premium":8.68065573770492,"strike":116.1704918032787,"iv":0.3270193442622951,"gamma":0.02808983606557377,"theta":-0.07091377049180328,"vega":0.10985934426229509,"rho":0.0648440512162826,"breakevenPct":1.7365934981939408},{"delta":0.8,"premium":10.230805687203793,"strike":114.19905213270142,"iv":0.33506824644549765,"gamma":0.024137914691943124,"theta":-0.06535829383886256,"vega":0.09679431279620852,"rho":0.06861479032513568,"breakevenPct":1.3933000488145522},{"delta":0.85,"premium":12.127637130801688,"strike":111.90295358649789,"iv":0.3423632911392405,"gamma":0.019705907172995783,"theta":-0.057466244725738407,"vega":0.08063628691983124,"rho":0.07213101440767637,"breakevenPct":1.0679520186600198},{"delta":0.9,"premium":15.107142857142858,"strike":108.56357927786499,"iv":0.3555186813186813,"gamma":0.014145368916797489,"theta":-0.04675871271585558,"vega":0.059824018838304564,"rho":0.07482153908710247,"breakevenPct":0.7747083890220394}],"put":[{"delta":0.1,"premium":0.6886254019292604,"strike":106.98553054662379,"iv":0.3993694533762058,"gamma":0.012581189710610933,"theta":-0.039516881028938904,"vega":0.059821864951768486,"rho":-0.010598386212261838,"breakevenPct":13.382574034636134},{"delta":0.15,"premium":1.0485294117647057,"strike":110.98039215686275,"iv":0.37269411764705884,"gamma":0.01811764705882353,"theta":-0.049529411764705884,"vega":0.08056078431372549,"rho":-0.01592352600717356,"breakevenPct":10.42058120510264},{"delta":0.2,"premium":1.6236666666666668,"strike":112.70666666666666,"iv":0.39793466666666666,"gamma":0.020289333333333333,"theta":-0.06352000000000001,"vega":0.09671333333333335,"rho":-0.021309572715700647,"breakevenPct":9.482561929595825},{"delta":0.25,"premium":1.7559322033898304,"strike":116.24939467312349,"iv":0.32341234866828084,"gamma":0.028324697336561743,"theta":-0.05776973365617433,"vega":0.10979443099273607,"rho":-0.026559940719922636,"breakevenPct":6.703501898848064},{"delta":0.3,"premium":2.2663265306122446,"strike":117.77551020408163,"iv":0.32770000000000005,"gamma":0.03063877551020408,"theta":-0.06367959183673469,"vega":0.12018979591836734,"rho":-0.03190808761897236,"breakevenPct":5.875828166990393},{"delta":0.35,"premium":2.819174041297935,"strike":119.29793510324484,"iv":0.3282085545722714,"gamma":0.03259793510324484,"theta":-0.06752566371681416,"vega":0.1279811209439528,"rho":-0.03727257540459233,"breakevenPct":5.085755327618234},{"delta":0.4,"premium":3.4236918604651163,"strike":120.76162790697674,"iv":0.3287,"gamma":0.03398546511627907,"theta":-0.07006627906976745,"vega":0.13351337209302325,"rho":-0.042662337589989344,"breakevenPct":4.385645333676966},{"delta":0.45,"premium":3.967966573816156,"strike":122.21448467966574,"iv":0.31965793871866294,"gamma":0.03577855153203342,"theta":-0.06903593314763232,"vega":0.13685738161559888,"rho":-0.0480287619900721,"breakevenPct":3.6452753374758915},{"delta":0.5,"premium":4.635675675675675,"strike":123.58918918918918,"iv":0.31720270270270273,"gamma":0.03634810810810811,"theta":-0.06830918918918918,"vega":0.1378589189189189,"rho":-0.05343668367323087,"breakevenPct":3.069170865781035},{"delta":0.55,"premium":5.325824175824176,"strike":124.95604395604396,"iv":0.3121527472527472,"gamma":0.03660879120879121,"theta":-0.06586153846153846,"vega":0.13684835164835166,"rho":-0.05886309916032955,"breakevenPct":2.517747897474097},{"delta":0.6,"premium":6.2383098591549295,"strike":126.39718309859155,"iv":0.3146276056338028,"gamma":0.03546169014084507,"theta":-0.06384816901408451,"vega":0.13352901408450704,"rho":-0.06439373439975317,"breakevenPct":2.086967699285672},{"delta":0.65,"premium":7.322222222222223,"strike":127.96296296296296,"iv":0.319162962962963,"gamma":0.03355925925925926,"theta":-0.06113703703703704,"vega":0.12813333333333332,"rho":-0.07004154921479656,"breakevenPct":1.694311651938765},{"delta":0.7,"premium":8.443333333333333,"strike":129.56190476190477,"iv":0.31846380952380954,"gamma":0.03152571428571429,"theta":-0.05585238095238096,"vega":0.12015333333333335,"rho":-0.07570887742091417,"breakevenPct":1.3049450549450534},{"delta":0.75,"premium":9.689823717948716,"strike":131.26282051282053,"iv":0.31539246794871795,"gamma":0.029113782051282053,"theta":-0.04868974358974359,"vega":0.10981586538461538,"rho":-0.08145965741196906,"breakevenPct":0.9346505908802203},{"delta":0.8,"premium":12.614503205128207,"strike":134.46794871794873,"iv":0.3494469551282052,"gamma":0.02318429487179487,"theta":-0.04612564102564102,"vega":0.09659471153846153,"rho":-0.0884016630038765,"breakevenPct":0.7061232783405161},{"delta":0.85,"premium":16.329292929292926,"strike":138.510101010101,"iv":0.37946010101010097,"gamma":0.017777272727272732,"theta":-0.03917121212121213,"vega":0.08014898989898991,"rho":-0.09597952024324889,"breakevenPct":0.43936760038454914},{"delta":0.9,"premium":24.837234042553185,"strike":147.2872340425532,"iv":0.4708031914893616,"gamma":0.010847872340425535,"theta":-0.03462659574468085,"vega":0.06067872340425533,"rho":-0.10727495716931827,"breakevenPct":0.2200130378096447}]}},"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"}}