{"symbol":"IVOO","url":"https://intraalpha.com/companies/IVOO","capturedAt":"2026-10-23T02:58:20.833Z","state":"ready","quote":{"symbol":"IVOO","last_price":123.19,"prev_close":124.22,"regular_close":123.19,"change":-1.03,"change_pct":-0.8292,"regular_change":-1.03,"regular_change_pct":-0.8292,"extended_change":0,"extended_change_pct":0,"bid":122.55,"ask":123.46,"bid_size":400,"ask_size":400,"volume":68904,"vwap":122.765738,"open":122.89,"high":123.25,"low":122.31,"close":123.19,"trade_count":852,"last_trade_at":"2026-10-23T00:00:00.118150094Z","last_quote_at":"2026-10-22T23:59:59.000564356Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:17.624821249-04:00","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":5700000000,"net_expense_ratio":0.0007,"portfolio_turnover":0.15,"dividend_yield":0.0117,"inception_date":"2010-09-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:58:20.325887+00:00"},"optionObservedAt":"2026-10-22T19:59:15.055Z","bars":[{"c":124.02,"h":124.02,"l":123.91,"n":23,"o":123.91,"t":"2026-10-16T13:30:00Z","v":963,"vw":123.949389},{"c":123.8,"h":123.8,"l":123.8,"n":2,"o":123.8,"t":"2026-10-16T13:35:00Z","v":175,"vw":123.8},{"c":124.09,"h":124.1367,"l":124.08,"n":10,"o":124.1367,"t":"2026-10-16T13:50:00Z","v":889,"vw":124.094624},{"c":124.115,"h":124.115,"l":124.115,"n":1,"o":124.115,"t":"2026-10-16T13:55:00Z","v":234,"vw":124.115},{"c":123.67,"h":123.67,"l":123.66,"n":4,"o":123.66,"t":"2026-10-16T14:20:00Z","v":204,"vw":123.665},{"c":123.815,"h":123.815,"l":123.7,"n":3,"o":123.7,"t":"2026-10-16T14:25:00Z","v":641,"vw":123.718025},{"c":123.72,"h":123.72,"l":123.72,"n":2,"o":123.72,"t":"2026-10-16T14:35:00Z","v":248,"vw":123.72},{"c":123.605,"h":123.68,"l":123.605,"n":6,"o":123.68,"t":"2026-10-16T14:40:00Z","v":578,"vw":123.629293},{"c":123.73,"h":123.73,"l":123.67,"n":13,"o":123.675,"t":"2026-10-16T14:45:00Z","v":4132,"vw":123.676927},{"c":123.7092,"h":123.72,"l":123.7092,"n":5,"o":123.72,"t":"2026-10-16T14:50:00Z","v":313,"vw":123.7128},{"c":123.665,"h":123.665,"l":123.665,"n":3,"o":123.665,"t":"2026-10-16T14:55:00Z","v":387,"vw":123.665},{"c":123.59,"h":123.68,"l":123.59,"n":3,"o":123.68,"t":"2026-10-16T15:00:00Z","v":13917,"vw":123.591294},{"c":123.43,"h":123.43,"l":123.43,"n":4,"o":123.43,"t":"2026-10-16T15:20:00Z","v":401,"vw":123.43},{"c":123.16,"h":123.185,"l":123.09,"n":14,"o":123.09,"t":"2026-10-16T15:45:00Z","v":1473,"vw":123.171615},{"c":123.03,"h":123.06,"l":123.03,"n":4,"o":123.06,"t":"2026-10-16T15:50:00Z","v":322,"vw":123.04},{"c":122.8784,"h":122.8784,"l":122.745,"n":13,"o":122.84,"t":"2026-10-16T16:00:00Z","v":1193,"vw":122.791831},{"c":123.01,"h":123.01,"l":122.97,"n":4,"o":122.97,"t":"2026-10-16T16:10:00Z","v":306,"vw":122.99},{"c":122.96,"h":122.96,"l":122.92,"n":4,"o":122.92,"t":"2026-10-16T16:15:00Z","v":816,"vw":122.941796},{"c":122.83,"h":122.83,"l":122.83,"n":1,"o":122.83,"t":"2026-10-16T16:30:00Z","v":300,"vw":122.83},{"c":122.74,"h":122.74,"l":122.74,"n":2,"o":122.74,"t":"2026-10-16T17:00:00Z","v":250,"vw":122.74},{"c":122.375,"h":122.375,"l":122.375,"n":5,"o":122.375,"t":"2026-10-16T17:05:00Z","v":635,"vw":122.375},{"c":122.39,"h":122.39,"l":122.39,"n":2,"o":122.39,"t":"2026-10-16T17:10:00Z","v":369,"vw":122.39},{"c":122.26,"h":122.26,"l":122.26,"n":2,"o":122.26,"t":"2026-10-16T17:20:00Z","v":151,"vw":122.26},{"c":122.435,"h":122.435,"l":122.3235,"n":7,"o":122.3235,"t":"2026-10-16T17:25:00Z","v":2914,"vw":122.333373},{"c":122.5,"h":122.55,"l":122.5,"n":15,"o":122.54,"t":"2026-10-16T17:35:00Z","v":1080,"vw":122.532169},{"c":122.63,"h":122.64,"l":122.45,"n":14,"o":122.45,"t":"2026-10-16T17:40:00Z","v":889,"vw":122.581247},{"c":122.56,"h":122.67,"l":122.56,"n":42,"o":122.645,"t":"2026-10-16T17:45:00Z","v":22149,"vw":122.597357},{"c":122.24,"h":122.24,"l":122.24,"n":2,"o":122.24,"t":"2026-10-16T18:20:00Z","v":400,"vw":122.24},{"c":122.23,"h":122.23,"l":122.154,"n":7,"o":122.154,"t":"2026-10-16T18:25:00Z","v":2669,"vw":122.160078},{"c":122.25,"h":122.3,"l":122.25,"n":6,"o":122.265,"t":"2026-10-16T18:40:00Z","v":1590,"vw":122.26838},{"c":122.215,"h":122.3,"l":122.215,"n":6,"o":122.25,"t":"2026-10-16T18:45:00Z","v":1064,"vw":122.233967},{"c":122.25,"h":122.25,"l":122.25,"n":1,"o":122.25,"t":"2026-10-16T18:50:00Z","v":208,"vw":122.25},{"c":122.23,"h":122.23,"l":122.23,"n":4,"o":122.23,"t":"2026-10-16T18:55:00Z","v":157,"vw":122.23},{"c":122.185,"h":122.185,"l":122.185,"n":1,"o":122.185,"t":"2026-10-16T19:00:00Z","v":130,"vw":122.185},{"c":122.15,"h":122.15,"l":122.087,"n":2,"o":122.087,"t":"2026-10-16T19:05:00Z","v":337,"vw":122.105694},{"c":122.26,"h":122.26,"l":122.26,"n":5,"o":122.26,"t":"2026-10-16T19:10:00Z","v":142,"vw":122.26},{"c":122.25,"h":122.25,"l":122.25,"n":3,"o":122.25,"t":"2026-10-16T19:15:00Z","v":250,"vw":122.25},{"c":122.4,"h":122.4,"l":122.35,"n":4,"o":122.355,"t":"2026-10-16T19:20:00Z","v":458,"vw":122.362166},{"c":122.32,"h":122.34,"l":122.32,"n":10,"o":122.3344,"t":"2026-10-16T19:35:00Z","v":14289,"vw":122.337619},{"c":122.3072,"h":122.3188,"l":122.3072,"n":9,"o":122.3188,"t":"2026-10-16T19:40:00Z","v":2494,"vw":122.308668},{"c":122.28,"h":122.28,"l":122.27,"n":6,"o":122.27,"t":"2026-10-16T19:45:00Z","v":1647,"vw":122.270618},{"c":122.405,"h":122.4406,"l":122.35,"n":9,"o":122.35,"t":"2026-10-16T19:50:00Z","v":1864,"vw":122.384179},{"c":122.5,"h":122.51,"l":122.38,"n":41,"o":122.38,"t":"2026-10-16T19:55:00Z","v":5200,"vw":122.483307},{"c":122.43,"h":122.43,"l":122.43,"n":7,"o":122.43,"t":"2026-10-16T20:00:00Z","v":374,"vw":122.43},{"c":123.015,"h":123.18,"l":122.86,"n":246,"o":122.91,"t":"2026-10-19T13:30:00Z","v":25441,"vw":123.030557},{"c":123,"h":123,"l":122.79,"n":48,"o":122.88,"t":"2026-10-19T13:35:00Z","v":4540,"vw":122.923526},{"c":122.71,"h":122.82,"l":122.7,"n":21,"o":122.82,"t":"2026-10-19T13:40:00Z","v":1213,"vw":122.732984},{"c":122.64,"h":122.64,"l":122.5885,"n":25,"o":122.5885,"t":"2026-10-19T13:45:00Z","v":1631,"vw":122.62311},{"c":122.5,"h":122.69,"l":122.47,"n":43,"o":122.69,"t":"2026-10-19T13:50:00Z","v":3540,"vw":122.568194},{"c":122.32,"h":122.48,"l":122.32,"n":12,"o":122.48,"t":"2026-10-19T13:55:00Z","v":728,"vw":122.418389},{"c":122.41,"h":122.41,"l":122.41,"n":7,"o":122.41,"t":"2026-10-19T14:00:00Z","v":412,"vw":122.41},{"c":122.44,"h":122.46,"l":122.44,"n":4,"o":122.46,"t":"2026-10-19T14:10:00Z","v":466,"vw":122.446667},{"c":122.5482,"h":122.62,"l":122.5482,"n":13,"o":122.62,"t":"2026-10-19T14:20:00Z","v":2062,"vw":122.590273},{"c":122.47,"h":122.53,"l":122.46,"n":7,"o":122.53,"t":"2026-10-19T14:30:00Z","v":772,"vw":122.476429},{"c":122.37,"h":122.455,"l":122.37,"n":16,"o":122.395,"t":"2026-10-19T14:35:00Z","v":1478,"vw":122.41575},{"c":122.39,"h":122.42,"l":122.39,"n":7,"o":122.4099,"t":"2026-10-19T14:40:00Z","v":7400,"vw":122.418375},{"c":122.51,"h":122.51,"l":122.51,"n":2,"o":122.51,"t":"2026-10-19T14:45:00Z","v":500,"vw":122.51},{"c":122.45,"h":122.45,"l":122.45,"n":6,"o":122.45,"t":"2026-10-19T14:50:00Z","v":502,"vw":122.45},{"c":122.57,"h":122.57,"l":122.49,"n":10,"o":122.49,"t":"2026-10-19T14:55:00Z","v":778,"vw":122.544478},{"c":122.62,"h":122.64,"l":122.62,"n":20,"o":122.64,"t":"2026-10-19T15:00:00Z","v":1270,"vw":122.635055},{"c":122.69,"h":122.69,"l":122.69,"n":1,"o":122.69,"t":"2026-10-19T15:05:00Z","v":500,"vw":122.69},{"c":122.86,"h":122.86,"l":122.86,"n":3,"o":122.86,"t":"2026-10-19T15:10:00Z","v":357,"vw":122.86},{"c":122.985,"h":122.985,"l":122.985,"n":2,"o":122.985,"t":"2026-10-19T15:20:00Z","v":143,"vw":122.985},{"c":122.9637,"h":122.99,"l":122.96,"n":16,"o":122.96,"t":"2026-10-19T15:25:00Z","v":17753,"vw":122.961203},{"c":122.93,"h":122.93,"l":122.93,"n":6,"o":122.93,"t":"2026-10-19T15:30:00Z","v":377,"vw":122.93},{"c":123.045,"h":123.05,"l":123.045,"n":2,"o":123.05,"t":"2026-10-19T15:40:00Z","v":507,"vw":123.048945},{"c":122.9809,"h":123,"l":122.98,"n":9,"o":123,"t":"2026-10-19T15:45:00Z","v":827,"vw":122.983145},{"c":122.96,"h":123,"l":122.96,"n":5,"o":122.96,"t":"2026-10-19T15:55:00Z","v":396,"vw":122.972958},{"c":122.73,"h":122.73,"l":122.73,"n":2,"o":122.73,"t":"2026-10-19T16:00:00Z","v":447,"vw":122.73},{"c":122.7304,"h":122.7304,"l":122.7304,"n":1,"o":122.7304,"t":"2026-10-19T16:05:00Z","v":310,"vw":122.7304},{"c":122.74,"h":122.74,"l":122.74,"n":4,"o":122.74,"t":"2026-10-19T16:10:00Z","v":538,"vw":122.74},{"c":122.69,"h":122.69,"l":122.69,"n":2,"o":122.69,"t":"2026-10-19T16:15:00Z","v":139,"vw":122.69},{"c":122.56,"h":122.6192,"l":122.56,"n":5,"o":122.6192,"t":"2026-10-19T16:30:00Z","v":1185,"vw":122.587486},{"c":122.57,"h":122.57,"l":122.57,"n":1,"o":122.57,"t":"2026-10-19T16:35:00Z","v":200,"vw":122.57},{"c":122.63,"h":122.63,"l":122.63,"n":1,"o":122.63,"t":"2026-10-19T16:40:00Z","v":500,"vw":122.63},{"c":122.64,"h":122.655,"l":122.64,"n":2,"o":122.655,"t":"2026-10-19T16:45:00Z","v":225,"vw":122.648333},{"c":122.51,"h":122.51,"l":122.51,"n":1,"o":122.51,"t":"2026-10-19T17:00:00Z","v":228,"vw":122.51},{"c":122.5001,"h":122.5001,"l":122.5001,"n":2,"o":122.5001,"t":"2026-10-19T17:05:00Z","v":253,"vw":122.5001},{"c":122.54,"h":122.54,"l":122.54,"n":1,"o":122.54,"t":"2026-10-19T17:15:00Z","v":400,"vw":122.54},{"c":122.555,"h":122.555,"l":122.555,"n":9,"o":122.555,"t":"2026-10-19T17:25:00Z","v":550,"vw":122.555},{"c":122.58,"h":122.58,"l":122.54,"n":9,"o":122.55,"t":"2026-10-19T17:30:00Z","v":390,"vw":122.556821},{"c":122.54,"h":122.54,"l":122.47,"n":10,"o":122.47,"t":"2026-10-19T17:40:00Z","v":987,"vw":122.497678},{"c":122.43,"h":122.43,"l":122.43,"n":3,"o":122.43,"t":"2026-10-19T17:50:00Z","v":461,"vw":122.43},{"c":122.475,"h":122.475,"l":122.47,"n":9,"o":122.47,"t":"2026-10-19T17:55:00Z","v":489,"vw":122.472596},{"c":122.5445,"h":122.5445,"l":122.5445,"n":4,"o":122.5445,"t":"2026-10-19T18:05:00Z","v":800,"vw":122.5445},{"c":122.51,"h":122.55,"l":122.51,"n":5,"o":122.55,"t":"2026-10-19T18:10:00Z","v":1225,"vw":122.515684},{"c":122.55,"h":122.58,"l":122.55,"n":10,"o":122.57,"t":"2026-10-19T18:20:00Z","v":993,"vw":122.561996},{"c":122.48,"h":122.53,"l":122.48,"n":7,"o":122.53,"t":"2026-10-19T18:25:00Z","v":384,"vw":122.505},{"c":122.461,"h":122.4899,"l":122.461,"n":3,"o":122.4899,"t":"2026-10-19T18:30:00Z","v":702,"vw":122.465494},{"c":122.45,"h":122.46,"l":122.45,"n":2,"o":122.46,"t":"2026-10-19T18:35:00Z","v":345,"vw":122.452899},{"c":122.52,"h":122.52,"l":122.52,"n":6,"o":122.52,"t":"2026-10-19T18:45:00Z","v":462,"vw":122.52},{"c":122.5086,"h":122.5086,"l":122.5086,"n":5,"o":122.5086,"t":"2026-10-19T18:50:00Z","v":570,"vw":122.5086},{"c":122.54,"h":122.54,"l":122.49,"n":4,"o":122.49,"t":"2026-10-19T18:55:00Z","v":878,"vw":122.50297},{"c":122.58,"h":122.58,"l":122.53,"n":8,"o":122.53,"t":"2026-10-19T19:00:00Z","v":418,"vw":122.564946},{"c":122.51,"h":122.5866,"l":122.51,"n":7,"o":122.58,"t":"2026-10-19T19:05:00Z","v":2849,"vw":122.519881},{"c":122.5146,"h":122.5146,"l":122.48,"n":9,"o":122.48,"t":"2026-10-19T19:15:00Z","v":692,"vw":122.497639},{"c":122.69,"h":122.69,"l":122.6381,"n":3,"o":122.6381,"t":"2026-10-19T19:20:00Z","v":645,"vw":122.646441},{"c":122.65,"h":122.68,"l":122.62,"n":52,"o":122.665,"t":"2026-10-19T19:25:00Z","v":13790,"vw":122.669019},{"c":122.66,"h":122.66,"l":122.64,"n":5,"o":122.64,"t":"2026-10-19T19:30:00Z","v":653,"vw":122.653151},{"c":122.71,"h":122.73,"l":122.71,"n":6,"o":122.73,"t":"2026-10-19T19:40:00Z","v":399,"vw":122.717968},{"c":122.67,"h":122.7,"l":122.67,"n":13,"o":122.7,"t":"2026-10-19T19:45:00Z","v":745,"vw":122.681136},{"c":122.48,"h":122.52,"l":122.45,"n":111,"o":122.52,"t":"2026-10-19T19:55:00Z","v":13685,"vw":122.489192},{"c":122.51,"h":122.51,"l":122.51,"n":5,"o":122.51,"t":"2026-10-19T20:00:00Z","v":194,"vw":122.51},{"c":122.59,"h":122.66,"l":122.37,"n":128,"o":122.38,"t":"2026-10-20T13:30:00Z","v":20415,"vw":122.591664},{"c":122.705,"h":122.705,"l":122.4691,"n":47,"o":122.4691,"t":"2026-10-20T13:35:00Z","v":4305,"vw":122.622716},{"c":122.59,"h":122.74,"l":122.525,"n":20,"o":122.7,"t":"2026-10-20T13:40:00Z","v":1841,"vw":122.687197},{"c":122.825,"h":122.825,"l":122.825,"n":2,"o":122.825,"t":"2026-10-20T13:45:00Z","v":1662,"vw":122.825},{"c":123.025,"h":123.025,"l":123.025,"n":6,"o":123.025,"t":"2026-10-20T13:50:00Z","v":327,"vw":123.025},{"c":123.23,"h":123.23,"l":123.23,"n":4,"o":123.23,"t":"2026-10-20T13:55:00Z","v":540,"vw":123.23},{"c":123.19,"h":123.19,"l":123.19,"n":4,"o":123.19,"t":"2026-10-20T14:00:00Z","v":105,"vw":123.19},{"c":122.99,"h":123.05,"l":122.99,"n":33,"o":123.05,"t":"2026-10-20T14:10:00Z","v":2424,"vw":123.021539},{"c":123.22,"h":123.22,"l":123.055,"n":26,"o":123.105,"t":"2026-10-20T14:15:00Z","v":4583,"vw":123.108488},{"c":123.4371,"h":123.4371,"l":123.3,"n":31,"o":123.3,"t":"2026-10-20T14:20:00Z","v":2572,"vw":123.325396},{"c":123.83,"h":123.83,"l":123.55,"n":16,"o":123.57,"t":"2026-10-20T14:25:00Z","v":2078,"vw":123.653139},{"c":123.91,"h":123.91,"l":123.91,"n":5,"o":123.91,"t":"2026-10-20T14:30:00Z","v":202,"vw":123.91},{"c":123.93,"h":123.93,"l":123.93,"n":2,"o":123.93,"t":"2026-10-20T14:45:00Z","v":223,"vw":123.93},{"c":124.17,"h":124.17,"l":124.17,"n":2,"o":124.17,"t":"2026-10-20T14:55:00Z","v":300,"vw":124.17},{"c":123.965,"h":123.965,"l":123.95,"n":3,"o":123.95,"t":"2026-10-20T15:05:00Z","v":290,"vw":123.9575},{"c":123.69,"h":123.69,"l":123.59,"n":3,"o":123.59,"t":"2026-10-20T15:10:00Z","v":205,"vw":123.63902},{"c":123.7182,"h":123.7182,"l":123.655,"n":5,"o":123.655,"t":"2026-10-20T15:15:00Z","v":1677,"vw":123.682226},{"c":123.705,"h":123.79,"l":123.705,"n":3,"o":123.79,"t":"2026-10-20T15:20:00Z","v":697,"vw":123.722217},{"c":123.6082,"h":123.61,"l":123.6082,"n":6,"o":123.61,"t":"2026-10-20T15:25:00Z","v":834,"vw":123.608446},{"c":123.56,"h":123.63,"l":123.56,"n":3,"o":123.63,"t":"2026-10-20T15:30:00Z","v":6142,"vw":123.562483},{"c":123.51,"h":123.51,"l":123.51,"n":1,"o":123.51,"t":"2026-10-20T15:35:00Z","v":300,"vw":123.51},{"c":123.68,"h":123.68,"l":123.615,"n":4,"o":123.615,"t":"2026-10-20T15:40:00Z","v":1076,"vw":123.621058},{"c":123.62,"h":123.66,"l":123.62,"n":2,"o":123.66,"t":"2026-10-20T15:45:00Z","v":242,"vw":123.636529},{"c":123.63,"h":123.657,"l":123.625,"n":7,"o":123.657,"t":"2026-10-20T15:55:00Z","v":740,"vw":123.633613},{"c":123.57,"h":123.61,"l":123.57,"n":4,"o":123.61,"t":"2026-10-20T16:00:00Z","v":357,"vw":123.581662},{"c":123.5,"h":123.5,"l":123.43,"n":7,"o":123.43,"t":"2026-10-20T16:10:00Z","v":633,"vw":123.454857},{"c":123.3799,"h":123.3799,"l":123.35,"n":12,"o":123.35,"t":"2026-10-20T16:20:00Z","v":753,"vw":123.360073},{"c":123.485,"h":123.5137,"l":123.45,"n":3,"o":123.45,"t":"2026-10-20T16:25:00Z","v":881,"vw":123.495548},{"c":123.575,"h":123.575,"l":123.575,"n":1,"o":123.575,"t":"2026-10-20T16:35:00Z","v":386,"vw":123.575},{"c":123.6,"h":123.6,"l":123.545,"n":3,"o":123.545,"t":"2026-10-20T16:45:00Z","v":536,"vw":123.58056},{"c":123.4,"h":123.615,"l":123.395,"n":22,"o":123.615,"t":"2026-10-20T16:50:00Z","v":2302,"vw":123.51764},{"c":123.39,"h":123.44,"l":123.39,"n":11,"o":123.44,"t":"2026-10-20T17:00:00Z","v":1000,"vw":123.415},{"c":123.395,"h":123.395,"l":123.395,"n":1,"o":123.395,"t":"2026-10-20T17:05:00Z","v":251,"vw":123.395},{"c":123.4,"h":123.4,"l":123.39,"n":3,"o":123.39,"t":"2026-10-20T17:15:00Z","v":351,"vw":123.394286},{"c":123.425,"h":123.425,"l":123.425,"n":1,"o":123.425,"t":"2026-10-20T17:25:00Z","v":486,"vw":123.425},{"c":123.59,"h":123.59,"l":123.5568,"n":9,"o":123.565,"t":"2026-10-20T17:40:00Z","v":1698,"vw":123.56041},{"c":123.59,"h":123.59,"l":123.59,"n":2,"o":123.59,"t":"2026-10-20T17:45:00Z","v":130,"vw":123.59},{"c":123.63,"h":123.63,"l":123.63,"n":5,"o":123.63,"t":"2026-10-20T17:55:00Z","v":2686,"vw":123.63},{"c":123.705,"h":123.705,"l":123.66,"n":12,"o":123.6779,"t":"2026-10-20T18:00:00Z","v":1491,"vw":123.682095},{"c":123.72,"h":123.72,"l":123.72,"n":1,"o":123.72,"t":"2026-10-20T18:05:00Z","v":194,"vw":123.72},{"c":123.68,"h":123.72,"l":123.68,"n":5,"o":123.72,"t":"2026-10-20T18:20:00Z","v":1586,"vw":123.698505},{"c":123.66,"h":123.66,"l":123.66,"n":7,"o":123.66,"t":"2026-10-20T18:30:00Z","v":1331,"vw":123.66},{"c":123.62,"h":123.62,"l":123.605,"n":4,"o":123.605,"t":"2026-10-20T18:35:00Z","v":350,"vw":123.613596},{"c":123.7,"h":123.7,"l":123.7,"n":2,"o":123.7,"t":"2026-10-20T18:55:00Z","v":1082,"vw":123.7},{"c":123.71,"h":123.73,"l":123.71,"n":7,"o":123.73,"t":"2026-10-20T19:00:00Z","v":375,"vw":123.72},{"c":123.72,"h":123.72,"l":123.72,"n":1,"o":123.72,"t":"2026-10-20T19:05:00Z","v":100,"vw":123.72},{"c":123.7,"h":123.71,"l":123.7,"n":5,"o":123.71,"t":"2026-10-20T19:15:00Z","v":336,"vw":123.703003},{"c":123.6765,"h":123.6765,"l":123.6765,"n":1,"o":123.6765,"t":"2026-10-20T19:20:00Z","v":371,"vw":123.6765},{"c":123.73,"h":123.73,"l":123.73,"n":1,"o":123.73,"t":"2026-10-20T19:25:00Z","v":156,"vw":123.73},{"c":123.71,"h":123.71,"l":123.71,"n":2,"o":123.71,"t":"2026-10-20T19:30:00Z","v":102,"vw":123.71},{"c":123.6111,"h":123.675,"l":123.6111,"n":6,"o":123.675,"t":"2026-10-20T19:35:00Z","v":932,"vw":123.63696},{"c":123.705,"h":123.71,"l":123.656,"n":16,"o":123.656,"t":"2026-10-20T19:40:00Z","v":1123,"vw":123.672694},{"c":123.75,"h":123.75,"l":123.72,"n":9,"o":123.72,"t":"2026-10-20T19:45:00Z","v":432,"vw":123.738142},{"c":123.73,"h":123.73,"l":123.73,"n":2,"o":123.73,"t":"2026-10-20T19:50:00Z","v":108,"vw":123.73},{"c":123.72,"h":123.72,"l":123.695,"n":113,"o":123.695,"t":"2026-10-20T19:55:00Z","v":8688,"vw":123.709326},{"c":123.77,"h":123.77,"l":123.77,"n":5,"o":123.77,"t":"2026-10-20T20:00:00Z","v":437,"vw":123.77},{"c":124.28,"h":124.5,"l":124.19,"n":75,"o":124.33,"t":"2026-10-21T13:30:00Z","v":6148,"vw":124.351303},{"c":124.29,"h":124.365,"l":124.29,"n":5,"o":124.365,"t":"2026-10-21T13:40:00Z","v":384,"vw":124.339747},{"c":124.1103,"h":124.1435,"l":124.1103,"n":2,"o":124.1435,"t":"2026-10-21T14:10:00Z","v":1699,"vw":124.117198},{"c":124.14,"h":124.17,"l":124.14,"n":5,"o":124.17,"t":"2026-10-21T14:15:00Z","v":802,"vw":124.15875},{"c":124.25,"h":124.25,"l":124.13,"n":6,"o":124.13,"t":"2026-10-21T14:20:00Z","v":426,"vw":124.17},{"c":124.18,"h":124.18,"l":124.18,"n":3,"o":124.18,"t":"2026-10-21T14:25:00Z","v":173,"vw":124.18},{"c":124.305,"h":124.305,"l":124.305,"n":3,"o":124.305,"t":"2026-10-21T14:30:00Z","v":288,"vw":124.305},{"c":124.28,"h":124.28,"l":124.28,"n":1,"o":124.28,"t":"2026-10-21T14:35:00Z","v":200,"vw":124.28},{"c":124.28,"h":124.33,"l":124.28,"n":2,"o":124.33,"t":"2026-10-21T14:40:00Z","v":291,"vw":124.297182},{"c":124.32,"h":124.32,"l":124.32,"n":3,"o":124.32,"t":"2026-10-21T14:45:00Z","v":165,"vw":124.32},{"c":124.31,"h":124.3768,"l":124.31,"n":5,"o":124.3768,"t":"2026-10-21T14:50:00Z","v":311,"vw":124.332853},{"c":124.2188,"h":124.2188,"l":124.215,"n":3,"o":124.215,"t":"2026-10-21T14:55:00Z","v":6137,"vw":124.215085},{"c":124.11,"h":124.19,"l":124.11,"n":3,"o":124.19,"t":"2026-10-21T15:00:00Z","v":420,"vw":124.137746},{"c":124.18,"h":124.18,"l":124.18,"n":1,"o":124.18,"t":"2026-10-21T15:05:00Z","v":120,"vw":124.18},{"c":124.18,"h":124.18,"l":124.18,"n":2,"o":124.18,"t":"2026-10-21T15:10:00Z","v":104,"vw":124.18},{"c":124.15,"h":124.18,"l":124.15,"n":8,"o":124.16,"t":"2026-10-21T15:15:00Z","v":737,"vw":124.161414},{"c":124.18,"h":124.18,"l":124.18,"n":3,"o":124.18,"t":"2026-10-21T15:25:00Z","v":290,"vw":124.18},{"c":124.2472,"h":124.2472,"l":124.2472,"n":4,"o":124.2472,"t":"2026-10-21T15:30:00Z","v":752,"vw":124.2472},{"c":124.28,"h":124.28,"l":124.28,"n":2,"o":124.28,"t":"2026-10-21T15:35:00Z","v":101,"vw":124.28},{"c":124.2766,"h":124.29,"l":124.2766,"n":9,"o":124.28,"t":"2026-10-21T15:40:00Z","v":882,"vw":124.27989},{"c":124.38,"h":124.38,"l":124.38,"n":2,"o":124.38,"t":"2026-10-21T15:55:00Z","v":149,"vw":124.38},{"c":124.27,"h":124.27,"l":124.27,"n":4,"o":124.27,"t":"2026-10-21T16:05:00Z","v":192,"vw":124.27},{"c":124.22,"h":124.22,"l":124.22,"n":3,"o":124.22,"t":"2026-10-21T16:10:00Z","v":300,"vw":124.22},{"c":124.28,"h":124.28,"l":124.28,"n":1,"o":124.28,"t":"2026-10-21T16:20:00Z","v":433,"vw":124.28},{"c":124.25,"h":124.25,"l":124.21,"n":5,"o":124.2201,"t":"2026-10-21T16:25:00Z","v":606,"vw":124.228807},{"c":124.5,"h":124.5,"l":124.19,"n":6,"o":124.19,"t":"2026-10-21T16:35:00Z","v":470,"vw":124.27},{"c":124.54,"h":124.54,"l":124.54,"n":4,"o":124.54,"t":"2026-10-21T16:40:00Z","v":410,"vw":124.54},{"c":124.35,"h":124.35,"l":124.35,"n":3,"o":124.35,"t":"2026-10-21T16:50:00Z","v":300,"vw":124.35},{"c":124.325,"h":124.34,"l":124.325,"n":3,"o":124.34,"t":"2026-10-21T16:55:00Z","v":563,"vw":124.327669},{"c":124.275,"h":124.275,"l":124.275,"n":1,"o":124.275,"t":"2026-10-21T17:00:00Z","v":1345,"vw":124.275},{"c":124.345,"h":124.38,"l":124.345,"n":3,"o":124.38,"t":"2026-10-21T17:10:00Z","v":908,"vw":124.348872},{"c":124.36,"h":124.3799,"l":124.36,"n":9,"o":124.3799,"t":"2026-10-21T17:15:00Z","v":3593,"vw":124.364836},{"c":124.355,"h":124.38,"l":124.355,"n":3,"o":124.38,"t":"2026-10-21T17:25:00Z","v":252,"vw":124.36573},{"c":124.4,"h":124.4,"l":124.4,"n":2,"o":124.4,"t":"2026-10-21T17:30:00Z","v":108,"vw":124.4},{"c":124.34,"h":124.34,"l":124.34,"n":3,"o":124.34,"t":"2026-10-21T17:35:00Z","v":346,"vw":124.34},{"c":124.34,"h":124.3764,"l":124.34,"n":5,"o":124.37,"t":"2026-10-21T17:40:00Z","v":1589,"vw":124.372293},{"c":124.4,"h":124.4,"l":124.39,"n":4,"o":124.39,"t":"2026-10-21T17:45:00Z","v":209,"vw":124.395},{"c":124.4,"h":124.4,"l":124.36,"n":4,"o":124.36,"t":"2026-10-21T17:50:00Z","v":952,"vw":124.36895},{"c":124.41,"h":124.43,"l":124.4,"n":7,"o":124.43,"t":"2026-10-21T17:55:00Z","v":504,"vw":124.416},{"c":124.38,"h":124.38,"l":124.38,"n":2,"o":124.38,"t":"2026-10-21T18:00:00Z","v":101,"vw":124.38},{"c":124.479,"h":124.48,"l":124.44,"n":6,"o":124.44,"t":"2026-10-21T18:10:00Z","v":4250,"vw":124.476812},{"c":124.52,"h":124.52,"l":124.52,"n":2,"o":124.52,"t":"2026-10-21T18:15:00Z","v":204,"vw":124.52},{"c":124.48,"h":124.48,"l":124.48,"n":2,"o":124.48,"t":"2026-10-21T18:20:00Z","v":200,"vw":124.48},{"c":124.475,"h":124.475,"l":124.475,"n":5,"o":124.475,"t":"2026-10-21T18:25:00Z","v":311,"vw":124.475},{"c":124.4701,"h":124.4701,"l":124.4701,"n":2,"o":124.4701,"t":"2026-10-21T18:30:00Z","v":153,"vw":124.4701},{"c":124.39,"h":124.54,"l":124.39,"n":18,"o":124.5,"t":"2026-10-21T18:45:00Z","v":2222,"vw":124.499984},{"c":124.275,"h":124.275,"l":124.275,"n":4,"o":124.275,"t":"2026-10-21T18:50:00Z","v":313,"vw":124.275},{"c":124.06,"h":124.3,"l":124.06,"n":5,"o":124.3,"t":"2026-10-21T18:55:00Z","v":994,"vw":124.20978},{"c":123.88,"h":124.05,"l":123.87,"n":12,"o":124.05,"t":"2026-10-21T19:00:00Z","v":1062,"vw":123.963541},{"c":123.84,"h":123.84,"l":123.68,"n":14,"o":123.68,"t":"2026-10-21T19:05:00Z","v":589,"vw":123.76},{"c":123.77,"h":123.77,"l":123.77,"n":3,"o":123.77,"t":"2026-10-21T19:10:00Z","v":207,"vw":123.77},{"c":123.9,"h":123.9,"l":123.9,"n":2,"o":123.9,"t":"2026-10-21T19:15:00Z","v":126,"vw":123.9},{"c":124.1988,"h":124.1988,"l":124.155,"n":2,"o":124.155,"t":"2026-10-21T19:25:00Z","v":325,"vw":124.18411},{"c":124.2,"h":124.2,"l":124.2,"n":5,"o":124.2,"t":"2026-10-21T19:35:00Z","v":294,"vw":124.2},{"c":124.27,"h":124.27,"l":124.265,"n":6,"o":124.265,"t":"2026-10-21T19:45:00Z","v":391,"vw":124.267778},{"c":124.33,"h":124.33,"l":124.3,"n":4,"o":124.3,"t":"2026-10-21T19:50:00Z","v":503,"vw":124.312848},{"c":124.22,"h":124.22,"l":124.2,"n":25,"o":124.2,"t":"2026-10-21T19:55:00Z","v":1221,"vw":124.202857},{"c":124.22,"h":124.22,"l":124.22,"n":8,"o":124.22,"t":"2026-10-21T20:00:00Z","v":571,"vw":124.22},{"c":123.35,"h":123.35,"l":123.35,"n":1,"o":123.35,"t":"2026-10-22T12:55:00Z","v":178,"vw":123.35},{"c":123.36,"h":123.36,"l":123.36,"n":1,"o":123.36,"t":"2026-10-22T13:00:00Z","v":178,"vw":123.36},{"c":123.3,"h":123.34,"l":123.3,"n":7,"o":123.31,"t":"2026-10-22T13:05:00Z","v":1246,"vw":123.317143},{"c":123.28,"h":123.29,"l":123.28,"n":4,"o":123.29,"t":"2026-10-22T13:10:00Z","v":712,"vw":123.2875},{"c":123,"h":123,"l":123,"n":7,"o":123,"t":"2026-10-22T13:25:00Z","v":6927,"vw":123},{"c":122.94,"h":123.23,"l":122.89,"n":66,"o":122.89,"t":"2026-10-22T13:30:00Z","v":7510,"vw":122.943034},{"c":122.95,"h":123.07,"l":122.91,"n":102,"o":122.98,"t":"2026-10-22T13:35:00Z","v":6257,"vw":122.980869},{"c":122.755,"h":122.755,"l":122.755,"n":4,"o":122.755,"t":"2026-10-22T13:40:00Z","v":370,"vw":122.755},{"c":123.005,"h":123.005,"l":122.935,"n":6,"o":122.935,"t":"2026-10-22T13:45:00Z","v":774,"vw":122.945859},{"c":122.99,"h":122.99,"l":122.99,"n":3,"o":122.99,"t":"2026-10-22T13:50:00Z","v":340,"vw":122.99},{"c":123.21,"h":123.21,"l":123.21,"n":7,"o":123.21,"t":"2026-10-22T13:55:00Z","v":369,"vw":123.21},{"c":123.25,"h":123.25,"l":123.25,"n":3,"o":123.25,"t":"2026-10-22T14:00:00Z","v":202,"vw":123.25},{"c":122.9,"h":122.9,"l":122.8025,"n":4,"o":122.8025,"t":"2026-10-22T14:10:00Z","v":578,"vw":122.839401},{"c":122.88,"h":122.88,"l":122.88,"n":2,"o":122.88,"t":"2026-10-22T14:15:00Z","v":155,"vw":122.88},{"c":122.69,"h":122.69,"l":122.69,"n":1,"o":122.69,"t":"2026-10-22T14:20:00Z","v":100,"vw":122.69},{"c":122.33,"h":122.47,"l":122.33,"n":4,"o":122.47,"t":"2026-10-22T14:25:00Z","v":552,"vw":122.378541},{"c":122.42,"h":122.42,"l":122.42,"n":15,"o":122.42,"t":"2026-10-22T14:40:00Z","v":4524,"vw":122.42},{"c":122.31,"h":122.46,"l":122.31,"n":8,"o":122.46,"t":"2026-10-22T14:45:00Z","v":568,"vw":122.371915},{"c":122.4,"h":122.4,"l":122.39,"n":4,"o":122.39,"t":"2026-10-22T15:05:00Z","v":745,"vw":122.398654},{"c":122.34,"h":122.4,"l":122.34,"n":7,"o":122.4,"t":"2026-10-22T15:10:00Z","v":589,"vw":122.387179},{"c":122.75,"h":122.75,"l":122.75,"n":1,"o":122.75,"t":"2026-10-22T15:20:00Z","v":165,"vw":122.75},{"c":122.51,"h":122.51,"l":122.51,"n":5,"o":122.51,"t":"2026-10-22T15:25:00Z","v":159,"vw":122.51},{"c":122.495,"h":122.495,"l":122.469,"n":8,"o":122.469,"t":"2026-10-22T15:30:00Z","v":2612,"vw":122.470472},{"c":122.53,"h":122.53,"l":122.53,"n":3,"o":122.53,"t":"2026-10-22T15:35:00Z","v":206,"vw":122.53},{"c":122.46,"h":122.46,"l":122.46,"n":3,"o":122.46,"t":"2026-10-22T15:40:00Z","v":403,"vw":122.46},{"c":122.59,"h":122.595,"l":122.58,"n":15,"o":122.58,"t":"2026-10-22T15:45:00Z","v":7409,"vw":122.580781},{"c":122.71,"h":122.71,"l":122.71,"n":2,"o":122.71,"t":"2026-10-22T15:50:00Z","v":154,"vw":122.71},{"c":122.93,"h":122.93,"l":122.93,"n":1,"o":122.93,"t":"2026-10-22T16:10:00Z","v":200,"vw":122.93},{"c":123.0623,"h":123.0623,"l":123.0623,"n":2,"o":123.0623,"t":"2026-10-22T16:25:00Z","v":456,"vw":123.0623},{"c":123.05,"h":123.05,"l":123.05,"n":4,"o":123.05,"t":"2026-10-22T16:30:00Z","v":290,"vw":123.05},{"c":122.905,"h":122.905,"l":122.905,"n":3,"o":122.905,"t":"2026-10-22T16:35:00Z","v":239,"vw":122.905},{"c":122.57,"h":122.5999,"l":122.57,"n":5,"o":122.5999,"t":"2026-10-22T16:45:00Z","v":473,"vw":122.583597},{"c":122.63,"h":122.63,"l":122.63,"n":3,"o":122.63,"t":"2026-10-22T16:50:00Z","v":411,"vw":122.63},{"c":122.8862,"h":122.8862,"l":122.8862,"n":1,"o":122.8862,"t":"2026-10-22T16:55:00Z","v":121,"vw":122.8862},{"c":122.7795,"h":122.7795,"l":122.7795,"n":2,"o":122.7795,"t":"2026-10-22T17:00:00Z","v":117,"vw":122.7795},{"c":122.728,"h":122.75,"l":122.725,"n":10,"o":122.725,"t":"2026-10-22T17:05:00Z","v":627,"vw":122.730145},{"c":122.76,"h":122.76,"l":122.76,"n":2,"o":122.76,"t":"2026-10-22T17:15:00Z","v":201,"vw":122.76},{"c":122.765,"h":122.765,"l":122.765,"n":2,"o":122.765,"t":"2026-10-22T17:20:00Z","v":335,"vw":122.765},{"c":122.795,"h":122.795,"l":122.795,"n":1,"o":122.795,"t":"2026-10-22T17:25:00Z","v":1018,"vw":122.795},{"c":122.9,"h":122.91,"l":122.9,"n":14,"o":122.91,"t":"2026-10-22T17:45:00Z","v":224,"vw":122.905},{"c":122.64,"h":122.676,"l":122.64,"n":5,"o":122.676,"t":"2026-10-22T18:00:00Z","v":751,"vw":122.66879},{"c":122.8799,"h":122.8799,"l":122.8799,"n":1,"o":122.8799,"t":"2026-10-22T18:15:00Z","v":734,"vw":122.8799},{"c":122.96,"h":122.96,"l":122.96,"n":2,"o":122.96,"t":"2026-10-22T18:20:00Z","v":513,"vw":122.96},{"c":122.84,"h":122.89,"l":122.84,"n":9,"o":122.89,"t":"2026-10-22T18:25:00Z","v":2193,"vw":122.850148},{"c":122.73,"h":122.73,"l":122.73,"n":2,"o":122.73,"t":"2026-10-22T18:40:00Z","v":133,"vw":122.73},{"c":122.86,"h":122.92,"l":122.82,"n":7,"o":122.82,"t":"2026-10-22T18:45:00Z","v":2010,"vw":122.836548},{"c":122.82,"h":122.82,"l":122.82,"n":2,"o":122.82,"t":"2026-10-22T18:50:00Z","v":175,"vw":122.82},{"c":122.82,"h":122.82,"l":122.82,"n":2,"o":122.82,"t":"2026-10-22T19:00:00Z","v":345,"vw":122.82},{"c":122.84,"h":122.84,"l":122.84,"n":2,"o":122.84,"t":"2026-10-22T19:05:00Z","v":168,"vw":122.84},{"c":122.89,"h":122.89,"l":122.89,"n":2,"o":122.89,"t":"2026-10-22T19:10:00Z","v":273,"vw":122.89},{"c":122.94,"h":123.03,"l":122.94,"n":8,"o":123.03,"t":"2026-10-22T19:20:00Z","v":2163,"vw":122.958682},{"c":123.03,"h":123.03,"l":122.975,"n":9,"o":122.975,"t":"2026-10-22T19:25:00Z","v":549,"vw":122.997177},{"c":122.945,"h":122.945,"l":122.945,"n":7,"o":122.945,"t":"2026-10-22T19:35:00Z","v":367,"vw":122.945},{"c":122.87,"h":122.87,"l":122.87,"n":3,"o":122.87,"t":"2026-10-22T19:40:00Z","v":112,"vw":122.87},{"c":122.91,"h":122.9144,"l":122.91,"n":9,"o":122.9144,"t":"2026-10-22T19:45:00Z","v":274,"vw":122.912409},{"c":123.135,"h":123.19,"l":122.99,"n":16,"o":122.99,"t":"2026-10-22T19:50:00Z","v":768,"vw":123.096796},{"c":123.225,"h":123.23,"l":123.12,"n":35,"o":123.12,"t":"2026-10-22T19:55:00Z","v":3112,"vw":123.194698},{"c":123.19,"h":123.19,"l":123.19,"n":5,"o":123.19,"t":"2026-10-22T20:00:00Z","v":372,"vw":123.19}],"history":[{"c":106.95,"h":108.12,"l":106.85,"n":653,"o":108.06,"t":"2024-10-21T04:00:00Z","v":33415,"vw":107.151706},{"c":106.24,"h":106.66,"l":105.96,"n":543,"o":106.66,"t":"2024-10-22T04:00:00Z","v":51135,"vw":106.273023},{"c":105.59,"h":106.1991,"l":105.01,"n":629,"o":105.84,"t":"2024-10-23T04:00:00Z","v":50168,"vw":105.672261},{"c":105.81,"h":106.1,"l":105.395,"n":500,"o":106.1,"t":"2024-10-24T04:00:00Z","v":40548,"vw":105.771368},{"c":105.15,"h":106.28,"l":105.0264,"n":516,"o":106.28,"t":"2024-10-25T04:00:00Z","v":35001,"vw":105.53048},{"c":106.3,"h":106.46,"l":105.57,"n":605,"o":105.79,"t":"2024-10-28T04:00:00Z","v":35036,"vw":106.205316},{"c":106.36,"h":106.37,"l":105.34,"n":688,"o":105.74,"t":"2024-10-29T04:00:00Z","v":43177,"vw":106.102979},{"c":106.16,"h":107.395,"l":106.08,"n":587,"o":106.08,"t":"2024-10-30T04:00:00Z","v":37851,"vw":106.607868},{"c":104.82,"h":106.21,"l":104.82,"n":596,"o":106.11,"t":"2024-10-31T04:00:00Z","v":32182,"vw":105.424987},{"c":105.06,"h":105.878,"l":104.917,"n":582,"o":105.46,"t":"2024-11-01T04:00:00Z","v":71062,"vw":105.514568},{"c":105.35,"h":106.09,"l":104.9301,"n":651,"o":104.96,"t":"2024-11-04T05:00:00Z","v":42267,"vw":105.585459},{"c":106.85,"h":106.86,"l":104.9901,"n":572,"o":105.02,"t":"2024-11-05T05:00:00Z","v":47588,"vw":106.11579},{"c":111.25,"h":111.39,"l":109.7232,"n":1085,"o":110.79,"t":"2024-11-06T05:00:00Z","v":117236,"vw":110.564023},{"c":111.08,"h":111.73,"l":110.85,"n":970,"o":111.36,"t":"2024-11-07T05:00:00Z","v":113733,"vw":111.31195},{"c":111.61,"h":111.805,"l":110.98,"n":708,"o":111.16,"t":"2024-11-08T05:00:00Z","v":42938,"vw":111.450928},{"c":112.61,"h":113.01,"l":112.3973,"n":793,"o":112.49,"t":"2024-11-11T05:00:00Z","v":69564,"vw":112.664521},{"c":111.44,"h":112.74,"l":111.275,"n":646,"o":112.29,"t":"2024-11-12T05:00:00Z","v":59574,"vw":111.889964},{"c":110.89,"h":112.0052,"l":110.81,"n":725,"o":111.94,"t":"2024-11-13T05:00:00Z","v":62224,"vw":111.649583},{"c":109.88,"h":111.305,"l":109.6201,"n":802,"o":111.22,"t":"2024-11-14T05:00:00Z","v":56889,"vw":110.357531},{"c":108.62,"h":109.78,"l":108.39,"n":948,"o":109.78,"t":"2024-11-15T05:00:00Z","v":75283,"vw":108.724358},{"c":108.94,"h":109.24,"l":108.58,"n":751,"o":108.85,"t":"2024-11-18T05:00:00Z","v":59584,"vw":108.954029},{"c":108.97,"h":109.1,"l":107.78,"n":826,"o":107.99,"t":"2024-11-19T05:00:00Z","v":384988,"vw":108.623161},{"c":109.62,"h":109.62,"l":108.74,"n":793,"o":109.03,"t":"2024-11-20T05:00:00Z","v":61053,"vw":109.067957},{"c":111.38,"h":111.6,"l":109.735,"n":683,"o":110.03,"t":"2024-11-21T05:00:00Z","v":73836,"vw":111.102087},{"c":113.17,"h":113.29,"l":111.88,"n":995,"o":111.88,"t":"2024-11-22T05:00:00Z","v":81707,"vw":112.836429},{"c":115.08,"h":115.71,"l":114.22,"n":1509,"o":114.22,"t":"2024-11-25T05:00:00Z","v":157218,"vw":115.168086},{"c":114.43,"h":114.69,"l":113.7799,"n":713,"o":114.69,"t":"2024-11-26T05:00:00Z","v":57225,"vw":114.293882},{"c":113.98,"h":115.36,"l":113.9,"n":915,"o":114.88,"t":"2024-11-27T05:00:00Z","v":75853,"vw":114.13215},{"c":114.13,"h":115,"l":114.12,"n":488,"o":114.51,"t":"2024-11-29T05:00:00Z","v":34519,"vw":114.536154},{"c":113.82,"h":114.34,"l":113.485,"n":1103,"o":114.34,"t":"2024-12-02T05:00:00Z","v":73397,"vw":113.951619},{"c":113.44,"h":113.92,"l":113.0657,"n":914,"o":113.92,"t":"2024-12-03T05:00:00Z","v":73349,"vw":113.477787},{"c":113.74,"h":113.895,"l":113.1663,"n":770,"o":113.72,"t":"2024-12-04T05:00:00Z","v":66085,"vw":113.577646},{"c":112.89,"h":113.84,"l":112.78,"n":869,"o":113.77,"t":"2024-12-05T05:00:00Z","v":46386,"vw":113.286666},{"c":112.93,"h":113.7,"l":112.602,"n":885,"o":113.7,"t":"2024-12-06T05:00:00Z","v":61418,"vw":112.989845},{"c":112.35,"h":113.49,"l":112.35,"n":810,"o":113.36,"t":"2024-12-09T05:00:00Z","v":46209,"vw":112.929925},{"c":111.66,"h":112.48,"l":111.33,"n":730,"o":112.48,"t":"2024-12-10T05:00:00Z","v":71856,"vw":112.196755},{"c":112.34,"h":112.61,"l":111.9386,"n":696,"o":112.4,"t":"2024-12-11T05:00:00Z","v":48594,"vw":112.380768},{"c":111.7,"h":112.43,"l":111.6311,"n":632,"o":112.17,"t":"2024-12-12T05:00:00Z","v":45835,"vw":112.004414},{"c":111.16,"h":111.87,"l":110.7316,"n":857,"o":111.87,"t":"2024-12-13T05:00:00Z","v":51977,"vw":111.191224},{"c":111.15,"h":111.7797,"l":110.79,"n":957,"o":111.16,"t":"2024-12-16T05:00:00Z","v":81641,"vw":111.414644},{"c":109.76,"h":110.95,"l":109.47,"n":1147,"o":110.65,"t":"2024-12-17T05:00:00Z","v":70693,"vw":109.909575},{"c":105.59,"h":110.16,"l":105.36,"n":1579,"o":110.16,"t":"2024-12-18T05:00:00Z","v":111464,"vw":107.785498},{"c":105.33,"h":107.06,"l":105.2661,"n":1024,"o":106.54,"t":"2024-12-19T05:00:00Z","v":125855,"vw":106.180424},{"c":105.99,"h":107.17,"l":104.87,"n":812,"o":104.87,"t":"2024-12-20T05:00:00Z","v":72955,"vw":106.339622},{"c":105.85,"h":105.9782,"l":104.8678,"n":920,"o":105.37,"t":"2024-12-23T05:00:00Z","v":95098,"vw":105.464119},{"c":106.74,"h":106.74,"l":105.69,"n":524,"o":106.09,"t":"2024-12-24T05:00:00Z","v":44607,"vw":106.330045},{"c":107.09,"h":107.21,"l":106.07,"n":811,"o":106.33,"t":"2024-12-26T05:00:00Z","v":68219,"vw":106.551697},{"c":106.07,"h":107,"l":105.461,"n":1731,"o":106.59,"t":"2024-12-27T05:00:00Z","v":121989,"vw":105.972838},{"c":105.34,"h":105.8,"l":104.3901,"n":1054,"o":105.27,"t":"2024-12-30T05:00:00Z","v":234741,"vw":105.531702},{"c":105.5,"h":106.2294,"l":105.235,"n":839,"o":105.79,"t":"2024-12-31T05:00:00Z","v":65665,"vw":105.599688},{"c":105.34,"h":106.61,"l":104.944,"n":1203,"o":106.34,"t":"2025-01-02T05:00:00Z","v":86087,"vw":105.766524},{"c":106.52,"h":106.7,"l":105.125,"n":1062,"o":105.81,"t":"2025-01-03T05:00:00Z","v":95270,"vw":106.314718},{"c":106.77,"h":107.9322,"l":106.645,"n":1076,"o":107.35,"t":"2025-01-06T05:00:00Z","v":78688,"vw":107.443452},{"c":106.09,"h":107.31,"l":105.5637,"n":961,"o":107.19,"t":"2025-01-07T05:00:00Z","v":104104,"vw":106.345671},{"c":106.36,"h":106.36,"l":105.0264,"n":753,"o":105.77,"t":"2025-01-08T05:00:00Z","v":54742,"vw":105.744646},{"c":104.86,"h":105.25,"l":104.4,"n":944,"o":105.25,"t":"2025-01-10T05:00:00Z","v":72525,"vw":104.874727},{"c":105.69,"h":105.69,"l":103.9506,"n":910,"o":104.19,"t":"2025-01-13T05:00:00Z","v":79888,"vw":105.011919},{"c":106.85,"h":107.07,"l":105.94,"n":1343,"o":106.4,"t":"2025-01-14T05:00:00Z","v":100131,"vw":106.603479},{"c":108.32,"h":109.21,"l":108.04,"n":970,"o":109.21,"t":"2025-01-15T05:00:00Z","v":74910,"vw":108.455978},{"c":109.12,"h":109.34,"l":108,"n":840,"o":108.42,"t":"2025-01-16T05:00:00Z","v":149653,"vw":108.860836},{"c":109.6,"h":109.99,"l":109.4,"n":1212,"o":109.91,"t":"2025-01-17T05:00:00Z","v":93299,"vw":109.72385},{"c":111.39,"h":111.42,"l":110.43,"n":1158,"o":110.43,"t":"2025-01-21T05:00:00Z","v":90074,"vw":111.046479},{"c":110.93,"h":111.61,"l":110.83,"n":1074,"o":111.61,"t":"2025-01-22T05:00:00Z","v":66500,"vw":111.144136},{"c":110.9,"h":111.02,"l":110.13,"n":855,"o":110.56,"t":"2025-01-23T05:00:00Z","v":71455,"vw":110.673912},{"c":110.78,"h":111.11,"l":110.51,"n":757,"o":110.9,"t":"2025-01-24T05:00:00Z","v":61011,"vw":110.850173},{"c":109.61,"h":110.44,"l":109.04,"n":1855,"o":109.83,"t":"2025-01-27T05:00:00Z","v":135602,"vw":109.579344},{"c":109.75,"h":110.0295,"l":109.235,"n":768,"o":109.75,"t":"2025-01-28T05:00:00Z","v":80789,"vw":109.751407},{"c":109.34,"h":110.285,"l":108.87,"n":905,"o":109.74,"t":"2025-01-29T05:00:00Z","v":155559,"vw":109.376679},{"c":110.57,"h":111.1,"l":109.87,"n":653,"o":110.21,"t":"2025-01-30T05:00:00Z","v":56022,"vw":110.626882},{"c":109.52,"h":111.0426,"l":109.3434,"n":942,"o":110.73,"t":"2025-01-31T05:00:00Z","v":67358,"vw":110.210204},{"c":108.31,"h":108.8305,"l":106.85,"n":1510,"o":107.37,"t":"2025-02-03T05:00:00Z","v":202262,"vw":108.29253},{"c":108.91,"h":108.98,"l":108.155,"n":916,"o":108.26,"t":"2025-02-04T05:00:00Z","v":87552,"vw":108.75229},{"c":109.88,"h":109.92,"l":108.805,"n":743,"o":109.38,"t":"2025-02-05T05:00:00Z","v":75728,"vw":109.652438},{"c":109.84,"h":110.45,"l":109.09,"n":904,"o":110.43,"t":"2025-02-06T05:00:00Z","v":79021,"vw":109.993621},{"c":108.51,"h":109.97,"l":108.35,"n":2420,"o":109.97,"t":"2025-02-07T05:00:00Z","v":220447,"vw":108.683641},{"c":108.67,"h":109.13,"l":108.16,"n":807,"o":109.13,"t":"2025-02-10T05:00:00Z","v":44822,"vw":108.594016},{"c":108.13,"h":108.46,"l":107.7823,"n":835,"o":108.2,"t":"2025-02-11T05:00:00Z","v":57900,"vw":108.090276},{"c":107.38,"h":107.61,"l":106.71,"n":830,"o":106.71,"t":"2025-02-12T05:00:00Z","v":74486,"vw":107.216459},{"c":108.35,"h":108.36,"l":107.41,"n":942,"o":107.8,"t":"2025-02-13T05:00:00Z","v":121844,"vw":107.711156},{"c":108.3,"h":108.94,"l":108.1014,"n":844,"o":108.74,"t":"2025-02-14T05:00:00Z","v":43622,"vw":108.396147},{"c":109.27,"h":109.27,"l":108.375,"n":878,"o":108.49,"t":"2025-02-18T05:00:00Z","v":77411,"vw":108.782001},{"c":108.64,"h":108.8836,"l":108.27,"n":725,"o":108.58,"t":"2025-02-19T05:00:00Z","v":40059,"vw":108.587504},{"c":107.59,"h":108.455,"l":107,"n":915,"o":108.29,"t":"2025-02-20T05:00:00Z","v":63826,"vw":107.461131},{"c":105.04,"h":108.19,"l":104.7,"n":5759,"o":108.19,"t":"2025-02-21T05:00:00Z","v":881559,"vw":105.892421},{"c":104.9,"h":105.5791,"l":104.2313,"n":1473,"o":105.41,"t":"2025-02-24T05:00:00Z","v":108137,"vw":105.164233},{"c":104.86,"h":105.4255,"l":104.0004,"n":1056,"o":105,"t":"2025-02-25T05:00:00Z","v":86827,"vw":104.698115},{"c":105.02,"h":106.07,"l":104.81,"n":991,"o":105.33,"t":"2025-02-26T05:00:00Z","v":76430,"vw":105.487701},{"c":103.78,"h":105.245,"l":103.72,"n":797,"o":105.18,"t":"2025-02-27T05:00:00Z","v":52036,"vw":104.604601},{"c":104.9,"h":104.9,"l":103.42,"n":1146,"o":103.55,"t":"2025-02-28T05:00:00Z","v":110066,"vw":103.97027},{"c":102.51,"h":105.4099,"l":102,"n":1805,"o":105.21,"t":"2025-03-03T05:00:00Z","v":156373,"vw":104.002427},{"c":100.83,"h":102.38,"l":99.53,"n":1546,"o":101.41,"t":"2025-03-04T05:00:00Z","v":132853,"vw":100.790945},{"c":102.04,"h":102.2452,"l":100.295,"n":1266,"o":100.97,"t":"2025-03-05T05:00:00Z","v":225087,"vw":101.042812},{"c":100.55,"h":101.86,"l":100.12,"n":1264,"o":101.02,"t":"2025-03-06T05:00:00Z","v":190874,"vw":100.841337},{"c":101.23,"h":101.49,"l":98.97,"n":1292,"o":100.37,"t":"2025-03-07T05:00:00Z","v":104765,"vw":100.144579},{"c":99.11,"h":100.84,"l":98.2427,"n":1343,"o":100.14,"t":"2025-03-10T04:00:00Z","v":134972,"vw":99.637873},{"c":98.41,"h":99.73,"l":97.78,"n":1306,"o":99.05,"t":"2025-03-11T04:00:00Z","v":244250,"vw":98.832172},{"c":98.47,"h":99.6149,"l":97.8093,"n":1186,"o":99.61,"t":"2025-03-12T04:00:00Z","v":140283,"vw":98.71444},{"c":96.85,"h":98.4,"l":96.445,"n":1166,"o":98.34,"t":"2025-03-13T04:00:00Z","v":106938,"vw":97.329029},{"c":99.21,"h":99.29,"l":97.695,"n":1167,"o":97.91,"t":"2025-03-14T04:00:00Z","v":120561,"vw":98.658253},{"c":100.71,"h":101.098,"l":99.23,"n":1254,"o":99.23,"t":"2025-03-17T04:00:00Z","v":126774,"vw":100.307092},{"c":99.89,"h":100.41,"l":99.6095,"n":1035,"o":100.41,"t":"2025-03-18T04:00:00Z","v":86895,"vw":99.960113},{"c":101.14,"h":101.67,"l":99.93,"n":907,"o":99.93,"t":"2025-03-19T04:00:00Z","v":85180,"vw":100.814246},{"c":100.48,"h":101.5,"l":100.37,"n":694,"o":100.48,"t":"2025-03-20T04:00:00Z","v":63087,"vw":100.755233},{"c":99.84,"h":100.0992,"l":98.92,"n":1398,"o":99.59,"t":"2025-03-21T04:00:00Z","v":140414,"vw":99.419474},{"c":102.32,"h":102.46,"l":101.08,"n":1506,"o":101.14,"t":"2025-03-24T04:00:00Z","v":198967,"vw":102.067865},{"c":101.76,"h":102.26,"l":101.2,"n":945,"o":102.12,"t":"2025-03-25T04:00:00Z","v":92802,"vw":101.863438},{"c":101.11,"h":102.44,"l":100.8499,"n":1180,"o":102.02,"t":"2025-03-26T04:00:00Z","v":125037,"vw":101.40956},{"c":100.38,"h":101.1996,"l":99.9815,"n":866,"o":100.81,"t":"2025-03-27T04:00:00Z","v":85306,"vw":100.608153},{"c":98.55,"h":100.28,"l":98.072,"n":1189,"o":100.16,"t":"2025-03-28T04:00:00Z","v":87556,"vw":98.843015},{"c":98.7,"h":99.24,"l":96.7,"n":1226,"o":97.29,"t":"2025-03-31T04:00:00Z","v":106285,"vw":98.118077},{"c":99.26,"h":99.6075,"l":97.72,"n":859,"o":98.59,"t":"2025-04-01T04:00:00Z","v":73823,"vw":98.6845},{"c":100.87,"h":101.02,"l":98.1,"n":952,"o":98.21,"t":"2025-04-02T04:00:00Z","v":86920,"vw":99.884594},{"c":94.09,"h":96.92,"l":94.04,"n":2581,"o":96.7,"t":"2025-04-03T04:00:00Z","v":460630,"vw":95.148737},{"c":89.55,"h":91.34,"l":87.85,"n":3154,"o":90.76,"t":"2025-04-04T04:00:00Z","v":708909,"vw":89.682429},{"c":88.4,"h":92.2,"l":84.85,"n":3655,"o":86.22,"t":"2025-04-07T04:00:00Z","v":513751,"vw":87.990685},{"c":86.58,"h":91.85,"l":85.55,"n":2080,"o":91.85,"t":"2025-04-08T04:00:00Z","v":953579,"vw":90.426132},{"c":94.83,"h":95.3,"l":85.4623,"n":2648,"o":85.97,"t":"2025-04-09T04:00:00Z","v":337782,"vw":91.363766},{"c":90.88,"h":92.6,"l":88.76,"n":2010,"o":92.16,"t":"2025-04-10T04:00:00Z","v":191845,"vw":90.891782},{"c":92.1,"h":92.26,"l":89.21,"n":1589,"o":90.75,"t":"2025-04-11T04:00:00Z","v":182389,"vw":90.646087},{"c":93.23,"h":93.6399,"l":91.851,"n":3439,"o":93.6,"t":"2025-04-14T04:00:00Z","v":553074,"vw":92.962755},{"c":93.07,"h":94.215,"l":92.9,"n":1317,"o":93.24,"t":"2025-04-15T04:00:00Z","v":168349,"vw":93.420294},{"c":92,"h":93.28,"l":91.08,"n":4096,"o":92.66,"t":"2025-04-16T04:00:00Z","v":497192,"vw":91.916944},{"c":92.8,"h":93.41,"l":92.2,"n":783,"o":92.46,"t":"2025-04-17T04:00:00Z","v":91680,"vw":92.823999},{"c":90.76,"h":92.19,"l":89.805,"n":1590,"o":92.14,"t":"2025-04-21T04:00:00Z","v":161551,"vw":90.458064},{"c":92.99,"h":93.28,"l":91.74,"n":1012,"o":91.81,"t":"2025-04-22T04:00:00Z","v":95083,"vw":92.603653},{"c":94.21,"h":97,"l":93.95,"n":1014,"o":95.51,"t":"2025-04-23T04:00:00Z","v":104368,"vw":95.294077},{"c":96.19,"h":96.31,"l":94.14,"n":774,"o":94.52,"t":"2025-04-24T04:00:00Z","v":63028,"vw":95.806709},{"c":95.79,"h":96.07,"l":95.1933,"n":717,"o":95.52,"t":"2025-04-25T04:00:00Z","v":81213,"vw":95.617593},{"c":96.11,"h":96.6,"l":95.225,"n":824,"o":95.93,"t":"2025-04-28T04:00:00Z","v":76559,"vw":95.992773},{"c":96.66,"h":97.11,"l":95.68,"n":2211,"o":95.99,"t":"2025-04-29T04:00:00Z","v":451961,"vw":96.803797},{"c":96.32,"h":96.63,"l":94.27,"n":1053,"o":95.34,"t":"2025-04-30T04:00:00Z","v":143601,"vw":95.952635},{"c":96.92,"h":97.94,"l":96.23,"n":1340,"o":96.78,"t":"2025-05-01T04:00:00Z","v":198119,"vw":97.301554},{"c":99.22,"h":99.46,"l":98.23,"n":918,"o":98.36,"t":"2025-05-02T04:00:00Z","v":87763,"vw":99.132668},{"c":99.06,"h":99.6999,"l":98.5,"n":1158,"o":98.58,"t":"2025-05-05T04:00:00Z","v":80986,"vw":99.282126},{"c":98.27,"h":99.0375,"l":97.935,"n":727,"o":98.12,"t":"2025-05-06T04:00:00Z","v":117242,"vw":98.47854},{"c":98.64,"h":99.11,"l":98.015,"n":620,"o":98.66,"t":"2025-05-07T04:00:00Z","v":53736,"vw":98.638153},{"c":99.86,"h":100.6831,"l":99.15,"n":726,"o":99.45,"t":"2025-05-08T04:00:00Z","v":63397,"vw":99.972788},{"c":99.74,"h":100.24,"l":99.43,"n":679,"o":100.1,"t":"2025-05-09T04:00:00Z","v":60399,"vw":99.755411},{"c":103.26,"h":103.68,"l":102.49,"n":928,"o":103.13,"t":"2025-05-12T04:00:00Z","v":88529,"vw":103.113498},{"c":103.57,"h":103.9976,"l":103.51,"n":689,"o":103.64,"t":"2025-05-13T04:00:00Z","v":61879,"vw":103.785509},{"c":103.28,"h":103.715,"l":103.11,"n":617,"o":103.55,"t":"2025-05-14T04:00:00Z","v":37233,"vw":103.393411},{"c":103.56,"h":103.56,"l":102.66,"n":540,"o":103,"t":"2025-05-15T04:00:00Z","v":41829,"vw":103.136265},{"c":104.7,"h":104.7,"l":103.4401,"n":709,"o":103.74,"t":"2025-05-16T04:00:00Z","v":60016,"vw":104.057704},{"c":104.2,"h":104.3,"l":103.23,"n":744,"o":103.23,"t":"2025-05-19T04:00:00Z","v":62123,"vw":103.856558},{"c":103.92,"h":104.438,"l":103.63,"n":1408,"o":103.99,"t":"2025-05-20T04:00:00Z","v":199617,"vw":104.054781},{"c":101.14,"h":103.0987,"l":101.14,"n":604,"o":102.99,"t":"2025-05-21T04:00:00Z","v":42393,"vw":102.120388},{"c":100.98,"h":101.59,"l":100.46,"n":2132,"o":100.96,"t":"2025-05-22T04:00:00Z","v":198242,"vw":101.047927},{"c":100.87,"h":101.15,"l":99.59,"n":783,"o":99.59,"t":"2025-05-23T04:00:00Z","v":48846,"vw":100.705029},{"c":103.13,"h":103.13,"l":101.49,"n":845,"o":102.15,"t":"2025-05-27T04:00:00Z","v":62076,"vw":102.635376},{"c":101.8,"h":103.19,"l":101.7,"n":666,"o":103.13,"t":"2025-05-28T04:00:00Z","v":43236,"vw":102.318329},{"c":102.04,"h":102.61,"l":101.2,"n":2481,"o":102.61,"t":"2025-05-29T04:00:00Z","v":223789,"vw":101.792717},{"c":101.61,"h":101.98,"l":100.98,"n":651,"o":101.71,"t":"2025-05-30T04:00:00Z","v":39484,"vw":101.552689},{"c":101.52,"h":101.62,"l":100.14,"n":1003,"o":101.58,"t":"2025-06-02T04:00:00Z","v":58886,"vw":101.131944},{"c":102.78,"h":102.94,"l":101.51,"n":746,"o":101.67,"t":"2025-06-03T04:00:00Z","v":50486,"vw":102.481243},{"c":102.59,"h":103.18,"l":102.53,"n":750,"o":102.98,"t":"2025-06-04T04:00:00Z","v":75886,"vw":102.956474},{"c":102.39,"h":103.02,"l":101.989,"n":558,"o":102.65,"t":"2025-06-05T04:00:00Z","v":37001,"vw":102.568214},{"c":103.45,"h":103.6,"l":102.9999,"n":640,"o":103.39,"t":"2025-06-06T04:00:00Z","v":85505,"vw":103.255766},{"c":103.73,"h":104.24,"l":103.3365,"n":669,"o":103.85,"t":"2025-06-09T04:00:00Z","v":58455,"vw":103.757363},{"c":104.09,"h":104.3957,"l":103.695,"n":555,"o":104.01,"t":"2025-06-10T04:00:00Z","v":40464,"vw":103.988664},{"c":103.51,"h":104.36,"l":103.22,"n":1801,"o":104.33,"t":"2025-06-11T04:00:00Z","v":69976,"vw":103.828386},{"c":103.58,"h":103.58,"l":102.83,"n":782,"o":102.92,"t":"2025-06-12T04:00:00Z","v":50830,"vw":103.338975},{"c":102,"h":103.14,"l":101.63,"n":944,"o":102.5,"t":"2025-06-13T04:00:00Z","v":75024,"vw":102.510637},{"c":103.17,"h":103.68,"l":102.68,"n":639,"o":102.87,"t":"2025-06-16T04:00:00Z","v":35081,"vw":103.18791},{"c":102.27,"h":102.9615,"l":102.2,"n":634,"o":102.49,"t":"2025-06-17T04:00:00Z","v":43850,"vw":102.576618},{"c":102.65,"h":103.42,"l":102.2301,"n":955,"o":102.35,"t":"2025-06-18T04:00:00Z","v":85804,"vw":103.06225},{"c":102.61,"h":103.2201,"l":102.17,"n":854,"o":103,"t":"2025-06-20T04:00:00Z","v":71591,"vw":102.691224},{"c":103.49,"h":103.58,"l":101.615,"n":758,"o":102.4,"t":"2025-06-23T04:00:00Z","v":54064,"vw":103.142143},{"c":104.44,"h":104.72,"l":103.86,"n":839,"o":104.16,"t":"2025-06-24T04:00:00Z","v":357809,"vw":104.488993},{"c":103.62,"h":104.55,"l":103.54,"n":1428,"o":104.55,"t":"2025-06-25T04:00:00Z","v":97110,"vw":103.787078},{"c":104.69,"h":104.75,"l":103.755,"n":732,"o":103.77,"t":"2025-06-26T04:00:00Z","v":83782,"vw":104.29878},{"c":104.91,"h":105.6299,"l":104.42,"n":1258,"o":104.94,"t":"2025-06-27T04:00:00Z","v":135064,"vw":105.078885},{"c":104.98,"h":105.23,"l":104.54,"n":1237,"o":105.23,"t":"2025-06-30T04:00:00Z","v":237218,"vw":104.830713},{"c":106.27,"h":106.97,"l":104.59,"n":1135,"o":104.59,"t":"2025-07-01T04:00:00Z","v":129542,"vw":105.809773},{"c":107.4,"h":107.4,"l":105.92,"n":870,"o":106.31,"t":"2025-07-02T04:00:00Z","v":82695,"vw":106.871549},{"c":107.99,"h":108.11,"l":107.62,"n":768,"o":107.72,"t":"2025-07-03T04:00:00Z","v":42819,"vw":107.91498},{"c":106.82,"h":107.99,"l":106.21,"n":927,"o":107.43,"t":"2025-07-07T04:00:00Z","v":64697,"vw":107.2015},{"c":107.294,"h":107.8,"l":107.01,"n":549,"o":107.05,"t":"2025-07-08T04:00:00Z","v":34919,"vw":107.369941},{"c":107.72,"h":107.83,"l":106.9605,"n":789,"o":107.78,"t":"2025-07-09T04:00:00Z","v":67842,"vw":107.451148},{"c":108.31,"h":108.89,"l":107.6525,"n":565,"o":107.75,"t":"2025-07-10T04:00:00Z","v":43949,"vw":108.457357},{"c":107.37,"h":107.7354,"l":107.22,"n":658,"o":107.6,"t":"2025-07-11T04:00:00Z","v":49295,"vw":107.483751},{"c":107.73,"h":107.76,"l":107.03,"n":613,"o":107.11,"t":"2025-07-14T04:00:00Z","v":32895,"vw":107.45627},{"c":105.8,"h":108.14,"l":105.74,"n":1062,"o":108,"t":"2025-07-15T04:00:00Z","v":79550,"vw":106.656128},{"c":106.32,"h":106.4299,"l":104.74,"n":1671,"o":106.28,"t":"2025-07-16T04:00:00Z","v":140057,"vw":105.994291},{"c":107.49,"h":107.64,"l":106.35,"n":806,"o":106.35,"t":"2025-07-17T04:00:00Z","v":54835,"vw":107.185686},{"c":107.37,"h":108.025,"l":107.015,"n":586,"o":107.94,"t":"2025-07-18T04:00:00Z","v":35416,"vw":107.497655},{"c":106.64,"h":107.71,"l":106.64,"n":853,"o":107.59,"t":"2025-07-21T04:00:00Z","v":51012,"vw":107.446786},{"c":108.03,"h":108.21,"l":106.92,"n":679,"o":106.92,"t":"2025-07-22T04:00:00Z","v":49175,"vw":107.773119},{"c":108.91,"h":109.04,"l":108.49,"n":593,"o":108.79,"t":"2025-07-23T04:00:00Z","v":54938,"vw":108.83221},{"c":107.96,"h":108.67,"l":107.92,"n":633,"o":108.52,"t":"2025-07-24T04:00:00Z","v":39102,"vw":108.32405},{"c":108.96,"h":108.96,"l":107.95,"n":505,"o":108.53,"t":"2025-07-25T04:00:00Z","v":31325,"vw":108.446753},{"c":108.72,"h":109.34,"l":108.56,"n":628,"o":109.34,"t":"2025-07-28T04:00:00Z","v":46023,"vw":108.907589},{"c":108.57,"h":109.2,"l":108.2401,"n":532,"o":109.2,"t":"2025-07-29T04:00:00Z","v":30310,"vw":108.692646},{"c":107.83,"h":108.999,"l":107.37,"n":660,"o":108.67,"t":"2025-07-30T04:00:00Z","v":46920,"vw":108.457842},{"c":106.62,"h":107.9999,"l":106.48,"n":1038,"o":107.41,"t":"2025-07-31T04:00:00Z","v":96394,"vw":107.169053},{"c":105.03,"h":105.58,"l":103.92,"n":853,"o":105.41,"t":"2025-08-01T04:00:00Z","v":69482,"vw":104.886008},{"c":106.43,"h":106.43,"l":105.6147,"n":824,"o":105.75,"t":"2025-08-04T04:00:00Z","v":45967,"vw":106.114063},{"c":106.33,"h":106.72,"l":105.5315,"n":653,"o":106.62,"t":"2025-08-05T04:00:00Z","v":38958,"vw":106.332632},{"c":106,"h":106.39,"l":105.69,"n":683,"o":106.39,"t":"2025-08-06T04:00:00Z","v":80529,"vw":106.146806},{"c":105.85,"h":107.11,"l":105.4206,"n":593,"o":107.11,"t":"2025-08-07T04:00:00Z","v":41697,"vw":105.980091},{"c":105.84,"h":106.42,"l":105.72,"n":529,"o":106.2,"t":"2025-08-08T04:00:00Z","v":43796,"vw":106.037863},{"c":105.4,"h":106.16,"l":105.18,"n":609,"o":105.99,"t":"2025-08-11T04:00:00Z","v":160746,"vw":105.629565},{"c":107.85,"h":107.86,"l":105.8534,"n":704,"o":105.97,"t":"2025-08-12T04:00:00Z","v":69512,"vw":107.175624},{"c":109.52,"h":109.53,"l":107.95,"n":823,"o":108.25,"t":"2025-08-13T04:00:00Z","v":66399,"vw":108.796132},{"c":108.1,"h":108.32,"l":107.51,"n":711,"o":108.29,"t":"2025-08-14T04:00:00Z","v":46950,"vw":108.003278},{"c":107.52,"h":108.23,"l":107.47,"n":477,"o":108.23,"t":"2025-08-15T04:00:00Z","v":35622,"vw":107.668171},{"c":107.8,"h":107.8,"l":107.3866,"n":1232,"o":107.55,"t":"2025-08-18T04:00:00Z","v":88384,"vw":107.641506},{"c":108.01,"h":108.86,"l":107.7273,"n":868,"o":107.9,"t":"2025-08-19T04:00:00Z","v":63250,"vw":108.10012},{"c":107.56,"h":107.9916,"l":107.01,"n":705,"o":107.83,"t":"2025-08-20T04:00:00Z","v":50668,"vw":107.461295},{"c":107.38,"h":107.585,"l":106.785,"n":674,"o":106.97,"t":"2025-08-21T04:00:00Z","v":45728,"vw":107.341342},{"c":110.33,"h":110.76,"l":107.91,"n":844,"o":107.91,"t":"2025-08-22T04:00:00Z","v":49039,"vw":110.20893},{"c":109.46,"h":110.19,"l":109.46,"n":978,"o":110.19,"t":"2025-08-25T04:00:00Z","v":78449,"vw":109.849845},{"c":110.01,"h":110.28,"l":109.78,"n":613,"o":109.92,"t":"2025-08-26T04:00:00Z","v":54027,"vw":110.044981},{"c":110.77,"h":110.8906,"l":109.8,"n":620,"o":109.84,"t":"2025-08-27T04:00:00Z","v":52700,"vw":110.565252},{"c":110.82,"h":111,"l":110.274,"n":726,"o":111,"t":"2025-08-28T04:00:00Z","v":44372,"vw":110.663597},{"c":110.33,"h":111.0654,"l":109.94,"n":926,"o":111,"t":"2025-08-29T04:00:00Z","v":100020,"vw":110.518823},{"c":109.87,"h":109.87,"l":108.9259,"n":1245,"o":109.18,"t":"2025-09-02T04:00:00Z","v":112631,"vw":109.426784},{"c":109.6,"h":110.31,"l":109.06,"n":1039,"o":109.65,"t":"2025-09-03T04:00:00Z","v":167665,"vw":109.245329},{"c":111.25,"h":111.25,"l":109.67,"n":746,"o":110.02,"t":"2025-09-04T04:00:00Z","v":52696,"vw":110.575245},{"c":111.81,"h":112.6414,"l":110.8753,"n":1001,"o":111.78,"t":"2025-09-05T04:00:00Z","v":83441,"vw":111.543087},{"c":111.82,"h":112,"l":111.09,"n":744,"o":112,"t":"2025-09-08T04:00:00Z","v":37358,"vw":111.554693},{"c":110.8,"h":111.68,"l":110.4468,"n":801,"o":111.68,"t":"2025-09-09T04:00:00Z","v":50802,"vw":110.743471},{"c":110.69,"h":111.423,"l":110.44,"n":652,"o":110.87,"t":"2025-09-10T04:00:00Z","v":35711,"vw":110.808391},{"c":112.54,"h":112.59,"l":111.05,"n":972,"o":111.07,"t":"2025-09-11T04:00:00Z","v":82935,"vw":111.952118},{"c":111.3,"h":112.33,"l":111.3,"n":776,"o":112.29,"t":"2025-09-12T04:00:00Z","v":60147,"vw":111.912299},{"c":111.29,"h":112.07,"l":111.24,"n":724,"o":111.74,"t":"2025-09-15T04:00:00Z","v":48842,"vw":111.62182},{"c":111.03,"h":111.47,"l":110.44,"n":681,"o":111.42,"t":"2025-09-16T04:00:00Z","v":46513,"vw":110.84938},{"c":110.99,"h":112.2544,"l":110.09,"n":735,"o":111.33,"t":"2025-09-17T04:00:00Z","v":60316,"vw":111.710216},{"c":112.28,"h":112.44,"l":111.175,"n":863,"o":111.57,"t":"2025-09-18T04:00:00Z","v":61660,"vw":112.084352},{"c":111.38,"h":112.4198,"l":111.187,"n":707,"o":112.29,"t":"2025-09-19T04:00:00Z","v":41320,"vw":111.650447},{"c":111.3,"h":111.5328,"l":110.74,"n":692,"o":111.14,"t":"2025-09-22T04:00:00Z","v":38920,"vw":111.177645},{"c":111.3,"h":112.41,"l":111.155,"n":700,"o":111.59,"t":"2025-09-23T04:00:00Z","v":71482,"vw":111.714491},{"c":110.07,"h":111.28,"l":110.07,"n":636,"o":111.2,"t":"2025-09-24T04:00:00Z","v":46243,"vw":110.517709},{"c":109.46,"h":109.53,"l":108.84,"n":779,"o":109.24,"t":"2025-09-25T04:00:00Z","v":36680,"vw":109.304417},{"c":110.54,"h":110.667,"l":109.69,"n":755,"o":109.69,"t":"2025-09-26T04:00:00Z","v":63845,"vw":110.118194},{"c":110.29,"h":111.11,"l":109.995,"n":779,"o":111.11,"t":"2025-09-29T04:00:00Z","v":49994,"vw":110.319292},{"c":110.38,"h":110.52,"l":109.43,"n":1148,"o":110.21,"t":"2025-09-30T04:00:00Z","v":81581,"vw":109.92475},{"c":110.74,"h":110.87,"l":110.01,"n":698,"o":110.01,"t":"2025-10-01T04:00:00Z","v":48796,"vw":110.472477},{"c":110.91,"h":111.039,"l":110.065,"n":820,"o":110.8,"t":"2025-10-02T04:00:00Z","v":63800,"vw":110.540792},{"c":111.24,"h":111.93,"l":111.1,"n":780,"o":111.33,"t":"2025-10-03T04:00:00Z","v":46436,"vw":111.480193},{"c":111.46,"h":111.95,"l":111.16,"n":1077,"o":111.9,"t":"2025-10-06T04:00:00Z","v":105157,"vw":111.684145},{"c":110.23,"h":111.71,"l":109.874,"n":814,"o":111.71,"t":"2025-10-07T04:00:00Z","v":62632,"vw":110.734402},{"c":111.28,"h":111.469,"l":110.27,"n":732,"o":110.77,"t":"2025-10-08T04:00:00Z","v":53909,"vw":110.910708},{"c":110.12,"h":111.5275,"l":109.88,"n":727,"o":111.23,"t":"2025-10-09T04:00:00Z","v":55746,"vw":110.608137},{"c":106.97,"h":110.49,"l":106.94,"n":1182,"o":110.3,"t":"2025-10-10T04:00:00Z","v":92538,"vw":108.880081},{"c":109.04,"h":109.415,"l":108.2192,"n":831,"o":108.43,"t":"2025-10-13T04:00:00Z","v":54401,"vw":108.811264},{"c":110.07,"h":110.64,"l":107.96,"n":895,"o":107.96,"t":"2025-10-14T04:00:00Z","v":80141,"vw":110.046677},{"c":110.17,"h":111.3299,"l":109.33,"n":704,"o":110.83,"t":"2025-10-15T04:00:00Z","v":66985,"vw":110.365066},{"c":108.82,"h":110.44,"l":108.43,"n":726,"o":110.44,"t":"2025-10-16T04:00:00Z","v":83765,"vw":109.446835},{"c":109.11,"h":109.23,"l":108.33,"n":643,"o":108.68,"t":"2025-10-17T04:00:00Z","v":53820,"vw":108.861912},{"c":110.37,"h":110.55,"l":109.8353,"n":803,"o":109.95,"t":"2025-10-20T04:00:00Z","v":50778,"vw":110.304845},{"c":110.82,"h":111.17,"l":110,"n":641,"o":110.4,"t":"2025-10-21T04:00:00Z","v":52837,"vw":110.855881},{"c":109.56,"h":110.9,"l":109.081,"n":1031,"o":110.8,"t":"2025-10-22T04:00:00Z","v":75171,"vw":109.862596},{"c":110.99,"h":111.22,"l":109.94,"n":683,"o":109.94,"t":"2025-10-23T04:00:00Z","v":61444,"vw":110.635764},{"c":111.66,"h":112.259,"l":111.66,"n":720,"o":112.19,"t":"2025-10-24T04:00:00Z","v":72290,"vw":111.986988},{"c":112.08,"h":112.61,"l":111.7677,"n":686,"o":112.6,"t":"2025-10-27T04:00:00Z","v":85585,"vw":112.125421},{"c":111.09,"h":112.02,"l":110.98,"n":766,"o":112.02,"t":"2025-10-28T04:00:00Z","v":79389,"vw":111.289097},{"c":110.42,"h":111.63,"l":109.9001,"n":1089,"o":110.7,"t":"2025-10-29T04:00:00Z","v":79406,"vw":110.986986},{"c":109.23,"h":110.68,"l":109.2,"n":736,"o":109.59,"t":"2025-10-30T04:00:00Z","v":55824,"vw":109.904039},{"c":109.9,"h":110.03,"l":109.1,"n":687,"o":109.42,"t":"2025-10-31T04:00:00Z","v":57198,"vw":109.590371},{"c":109.81,"h":109.81,"l":108.505,"n":918,"o":109.78,"t":"2025-11-03T05:00:00Z","v":60665,"vw":109.438942},{"c":108.89,"h":109.242,"l":108.38,"n":715,"o":108.38,"t":"2025-11-04T05:00:00Z","v":58613,"vw":108.94634},{"c":109.62,"h":110.2918,"l":109.05,"n":671,"o":109.06,"t":"2025-11-05T05:00:00Z","v":40359,"vw":109.727812},{"c":108.6,"h":109.955,"l":108.21,"n":753,"o":109.69,"t":"2025-11-06T05:00:00Z","v":101240,"vw":108.920711},{"c":109.79,"h":109.79,"l":107.81,"n":806,"o":107.81,"t":"2025-11-07T05:00:00Z","v":58841,"vw":108.567853},{"c":110.49,"h":110.883,"l":109.6,"n":772,"o":110.78,"t":"2025-11-10T05:00:00Z","v":60933,"vw":110.250637},{"c":110.5032,"h":110.85,"l":110.095,"n":599,"o":110.34,"t":"2025-11-11T05:00:00Z","v":30157,"vw":110.521211},{"c":110.88,"h":111.49,"l":110.8,"n":705,"o":110.8,"t":"2025-11-12T05:00:00Z","v":56947,"vw":111.013127},{"c":108.79,"h":110.74,"l":108.5575,"n":945,"o":110.43,"t":"2025-11-13T05:00:00Z","v":106466,"vw":109.715702},{"c":108.6,"h":109.2,"l":107.58,"n":934,"o":107.58,"t":"2025-11-14T05:00:00Z","v":60326,"vw":108.616777},{"c":106.56,"h":108.61,"l":106.24,"n":883,"o":108.36,"t":"2025-11-17T05:00:00Z","v":68075,"vw":107.441599},{"c":106.91,"h":107.385,"l":105.88,"n":833,"o":106.09,"t":"2025-11-18T05:00:00Z","v":259206,"vw":106.727031},{"c":107.02,"h":107.56,"l":106.5575,"n":769,"o":106.98,"t":"2025-11-19T05:00:00Z","v":62023,"vw":106.979973},{"c":105.38,"h":108.77,"l":105.29,"n":1399,"o":108.39,"t":"2025-11-20T05:00:00Z","v":90340,"vw":106.792448},{"c":107.91,"h":108.46,"l":105.7,"n":935,"o":105.78,"t":"2025-11-21T05:00:00Z","v":67770,"vw":107.108911},{"c":108.96,"h":109.2346,"l":107.9104,"n":858,"o":108.09,"t":"2025-11-24T05:00:00Z","v":73242,"vw":108.647578},{"c":110.99,"h":111.07,"l":108.96,"n":634,"o":108.96,"t":"2025-11-25T05:00:00Z","v":51216,"vw":110.476868},{"c":111.65,"h":112.3799,"l":110.96,"n":690,"o":111.04,"t":"2025-11-26T05:00:00Z","v":47205,"vw":111.839339},{"c":112.26,"h":112.3199,"l":111.63,"n":502,"o":111.92,"t":"2025-11-28T05:00:00Z","v":32550,"vw":111.93242},{"c":111.63,"h":112.39,"l":111.21,"n":904,"o":111.21,"t":"2025-12-01T05:00:00Z","v":46069,"vw":111.927686},{"c":111.17,"h":112.12,"l":111.1601,"n":834,"o":112.12,"t":"2025-12-02T05:00:00Z","v":66298,"vw":111.5315},{"c":111.99,"h":112.079,"l":111.075,"n":704,"o":111.1,"t":"2025-12-03T05:00:00Z","v":45931,"vw":111.810378},{"c":112.495,"h":112.83,"l":111.86,"n":762,"o":111.86,"t":"2025-12-04T05:00:00Z","v":46177,"vw":112.440293},{"c":112.59,"h":113.16,"l":112.3418,"n":1243,"o":112.63,"t":"2025-12-05T05:00:00Z","v":72222,"vw":112.817472},{"c":111.97,"h":112.74,"l":111.85,"n":724,"o":112.74,"t":"2025-12-08T05:00:00Z","v":69594,"vw":112.186088},{"c":111.89,"h":112.8142,"l":111.69,"n":613,"o":111.69,"t":"2025-12-09T05:00:00Z","v":55441,"vw":112.29457},{"c":114.01,"h":114.31,"l":111.97,"n":749,"o":111.97,"t":"2025-12-10T05:00:00Z","v":57333,"vw":113.03095},{"c":115.18,"h":115.27,"l":113.9,"n":883,"o":113.91,"t":"2025-12-11T05:00:00Z","v":106539,"vw":114.763343},{"c":113.65,"h":115.34,"l":113.35,"n":633,"o":115.32,"t":"2025-12-12T05:00:00Z","v":45066,"vw":114.105088},{"c":113.42,"h":114.32,"l":113.1497,"n":882,"o":114.31,"t":"2025-12-15T05:00:00Z","v":91832,"vw":113.517355},{"c":112.69,"h":113.58,"l":112.18,"n":537,"o":113.4,"t":"2025-12-16T05:00:00Z","v":38087,"vw":112.843853},{"c":112.22,"h":113.69,"l":112.07,"n":776,"o":113.03,"t":"2025-12-17T05:00:00Z","v":71659,"vw":112.413103},{"c":112.73,"h":113.7,"l":112.495,"n":642,"o":113.25,"t":"2025-12-18T05:00:00Z","v":34720,"vw":113.090407},{"c":113.66,"h":113.81,"l":113,"n":612,"o":113.04,"t":"2025-12-19T05:00:00Z","v":56059,"vw":113.479606},{"c":114.2,"h":114.47,"l":113.7488,"n":911,"o":113.8,"t":"2025-12-22T05:00:00Z","v":94078,"vw":114.07673},{"c":113.87,"h":114.28,"l":113.5548,"n":912,"o":113.87,"t":"2025-12-23T05:00:00Z","v":71930,"vw":113.82168},{"c":113.94,"h":114.2865,"l":113.7042,"n":508,"o":113.82,"t":"2025-12-24T05:00:00Z","v":53039,"vw":113.906773},{"c":114.07,"h":114.11,"l":113.6494,"n":628,"o":114.11,"t":"2025-12-26T05:00:00Z","v":58041,"vw":113.799245},{"c":113.37,"h":114.04,"l":113.08,"n":1200,"o":113.71,"t":"2025-12-29T05:00:00Z","v":105803,"vw":113.348596},{"c":113,"h":113.55,"l":112.92,"n":722,"o":113.55,"t":"2025-12-30T05:00:00Z","v":114209,"vw":113.367727},{"c":111.8,"h":112.94,"l":111.77,"n":732,"o":112.94,"t":"2025-12-31T05:00:00Z","v":49615,"vw":112.227668},{"c":113.33,"h":113.45,"l":111.86,"n":1012,"o":112.37,"t":"2026-01-02T05:00:00Z","v":74853,"vw":112.699567},{"c":114.8,"h":115.148,"l":113.68,"n":1114,"o":113.68,"t":"2026-01-05T05:00:00Z","v":70954,"vw":114.565371},{"c":116.46,"h":116.54,"l":114.26,"n":2245,"o":114.53,"t":"2026-01-06T05:00:00Z","v":256319,"vw":115.633367},{"c":115.58,"h":116.51,"l":115.37,"n":806,"o":116.51,"t":"2026-01-07T05:00:00Z","v":63931,"vw":115.740958},{"c":116.08,"h":116.25,"l":115.195,"n":2168,"o":115.35,"t":"2026-01-08T05:00:00Z","v":256403,"vw":115.968869},{"c":117,"h":117.18,"l":116.17,"n":1040,"o":116.43,"t":"2026-01-09T05:00:00Z","v":113850,"vw":116.912326},{"c":117.19,"h":117.3,"l":116.26,"n":869,"o":116.57,"t":"2026-01-12T05:00:00Z","v":53346,"vw":117.045478},{"c":117.44,"h":117.89,"l":117,"n":739,"o":117.61,"t":"2026-01-13T05:00:00Z","v":44947,"vw":117.524283},{"c":117.6,"h":117.82,"l":116.975,"n":1444,"o":117.37,"t":"2026-01-14T05:00:00Z","v":124967,"vw":117.436747},{"c":119,"h":119.39,"l":118.26,"n":801,"o":118.26,"t":"2026-01-15T05:00:00Z","v":73139,"vw":119.177501},{"c":118.59,"h":119.139,"l":118.2701,"n":841,"o":118.95,"t":"2026-01-16T05:00:00Z","v":73757,"vw":118.713047},{"c":116.97,"h":118.11,"l":116.805,"n":1067,"o":117.22,"t":"2026-01-20T05:00:00Z","v":90962,"vw":117.446563},{"c":119.14,"h":119.605,"l":117.845,"n":1258,"o":117.97,"t":"2026-01-21T05:00:00Z","v":139172,"vw":118.596838},{"c":119.1,"h":120.27,"l":118.935,"n":770,"o":119.9,"t":"2026-01-22T05:00:00Z","v":76495,"vw":119.481908},{"c":117.92,"h":119.038,"l":117.56,"n":1427,"o":118.97,"t":"2026-01-23T05:00:00Z","v":124450,"vw":118.160305},{"c":117.83,"h":118.63,"l":117.605,"n":745,"o":118.05,"t":"2026-01-26T05:00:00Z","v":60609,"vw":117.97589},{"c":117.9,"h":118.08,"l":117.48,"n":966,"o":118.08,"t":"2026-01-27T05:00:00Z","v":69547,"vw":117.793801},{"c":117.62,"h":118.295,"l":117.35,"n":976,"o":118.19,"t":"2026-01-28T05:00:00Z","v":151665,"vw":117.735536},{"c":117.41,"h":118.23,"l":116.09,"n":1236,"o":118.08,"t":"2026-01-29T05:00:00Z","v":114156,"vw":116.844831},{"c":116.37,"h":117.51,"l":115.61,"n":780,"o":116.67,"t":"2026-01-30T05:00:00Z","v":55823,"vw":116.363123},{"c":117.33,"h":117.67,"l":116.02,"n":1444,"o":116.02,"t":"2026-02-02T05:00:00Z","v":166016,"vw":117.209957},{"c":117.55,"h":118.3,"l":116.45,"n":1214,"o":117.66,"t":"2026-02-03T05:00:00Z","v":140351,"vw":117.754167},{"c":118.38,"h":119.0199,"l":116.94,"n":1229,"o":118.14,"t":"2026-02-04T05:00:00Z","v":107292,"vw":118.086653},{"c":117.78,"h":118.72,"l":117.2798,"n":973,"o":117.43,"t":"2026-02-05T05:00:00Z","v":80231,"vw":117.988554},{"c":121.51,"h":121.59,"l":119.12,"n":1340,"o":119.19,"t":"2026-02-06T05:00:00Z","v":102698,"vw":120.80653},{"c":121.64,"h":121.916,"l":120.87,"n":854,"o":121.32,"t":"2026-02-09T05:00:00Z","v":57674,"vw":121.61822},{"c":121.59,"h":122.09,"l":121.34,"n":935,"o":121.67,"t":"2026-02-10T05:00:00Z","v":106435,"vw":121.754145},{"c":121.25,"h":122.58,"l":120.62,"n":914,"o":122.17,"t":"2026-02-11T05:00:00Z","v":101531,"vw":121.326898},{"c":119.54,"h":122.685,"l":119,"n":1073,"o":122.06,"t":"2026-02-12T05:00:00Z","v":75595,"vw":120.28076},{"c":120.62,"h":121.3,"l":118.8219,"n":1024,"o":119.68,"t":"2026-02-13T05:00:00Z","v":82441,"vw":120.332962},{"c":120.83,"h":121.1,"l":119.39,"n":1230,"o":120.58,"t":"2026-02-17T05:00:00Z","v":134430,"vw":120.556106},{"c":121.39,"h":122.195,"l":120.59,"n":914,"o":120.95,"t":"2026-02-18T05:00:00Z","v":96361,"vw":121.492066},{"c":121.35,"h":121.4075,"l":120.606,"n":737,"o":120.96,"t":"2026-02-19T05:00:00Z","v":54538,"vw":120.96109},{"c":122.1,"h":122.74,"l":121,"n":840,"o":121.04,"t":"2026-02-20T05:00:00Z","v":70137,"vw":121.754134},{"c":119.98,"h":121.82,"l":119.4,"n":1059,"o":121.68,"t":"2026-02-23T05:00:00Z","v":64352,"vw":120.145236},{"c":121.16,"h":121.27,"l":120.1,"n":585,"o":120.1,"t":"2026-02-24T05:00:00Z","v":49509,"vw":121.000462},{"c":121.64,"h":121.99,"l":120.69,"n":649,"o":121.99,"t":"2026-02-25T05:00:00Z","v":85415,"vw":121.336339},{"c":122.05,"h":122.12,"l":120.84,"n":853,"o":121.9,"t":"2026-02-26T05:00:00Z","v":116339,"vw":121.700095},{"c":121.06,"h":121.1,"l":120.02,"n":824,"o":120.64,"t":"2026-02-27T05:00:00Z","v":59323,"vw":120.593634},{"c":122.12,"h":122.3481,"l":120.03,"n":1275,"o":120.23,"t":"2026-03-02T05:00:00Z","v":98257,"vw":121.50708},{"c":120.01,"h":120.53,"l":117.27,"n":2004,"o":119.38,"t":"2026-03-03T05:00:00Z","v":129895,"vw":119.151987},{"c":119.97,"h":120.78,"l":119.19,"n":795,"o":120.62,"t":"2026-03-04T05:00:00Z","v":60616,"vw":119.959966},{"c":118.35,"h":119.9137,"l":117.495,"n":945,"o":119,"t":"2026-03-05T05:00:00Z","v":87998,"vw":118.382488},{"c":115.56,"h":116.46,"l":115,"n":1329,"o":116.46,"t":"2026-03-06T05:00:00Z","v":132982,"vw":115.819861},{"c":116.7,"h":116.87,"l":112.9445,"n":1154,"o":114.58,"t":"2026-03-09T04:00:00Z","v":107931,"vw":114.674524},{"c":116.11,"h":118.0799,"l":116.02,"n":1005,"o":116.6,"t":"2026-03-10T04:00:00Z","v":84335,"vw":117.043094},{"c":115.84,"h":116.37,"l":115.07,"n":994,"o":115.72,"t":"2026-03-11T04:00:00Z","v":106666,"vw":115.52465},{"c":113.42,"h":114.78,"l":113.42,"n":1024,"o":114.6,"t":"2026-03-12T04:00:00Z","v":69599,"vw":114.223919},{"c":113.26,"h":114.73,"l":113.005,"n":1236,"o":114.2,"t":"2026-03-13T04:00:00Z","v":119135,"vw":113.466522},{"c":114.14,"h":115.34,"l":114.1,"n":1181,"o":114.55,"t":"2026-03-16T04:00:00Z","v":114009,"vw":114.682647},{"c":115.11,"h":115.685,"l":114.72,"n":649,"o":114.72,"t":"2026-03-17T04:00:00Z","v":47312,"vw":115.175004},{"c":114.09,"h":115.47,"l":114.05,"n":720,"o":114.75,"t":"2026-03-18T04:00:00Z","v":65695,"vw":114.729202},{"c":114.37,"h":114.93,"l":112.75,"n":968,"o":112.76,"t":"2026-03-19T04:00:00Z","v":74665,"vw":113.501681},{"c":111.79,"h":113.99,"l":111,"n":1124,"o":113.99,"t":"2026-03-20T04:00:00Z","v":100545,"vw":112.6099},{"c":113.9,"h":115.65,"l":113.47,"n":930,"o":114,"t":"2026-03-23T04:00:00Z","v":73519,"vw":114.405217},{"c":114.44,"h":114.9099,"l":112.62,"n":1009,"o":112.76,"t":"2026-03-24T04:00:00Z","v":109427,"vw":114.163508},{"c":115.5,"h":116.045,"l":114.22,"n":1742,"o":115.75,"t":"2026-03-25T04:00:00Z","v":122157,"vw":115.397235},{"c":113.76,"h":115.5498,"l":113.6981,"n":825,"o":114.3,"t":"2026-03-26T04:00:00Z","v":108323,"vw":114.566964},{"c":111.92,"h":113.3106,"l":111.71,"n":958,"o":113.23,"t":"2026-03-27T04:00:00Z","v":68917,"vw":112.449131},{"c":111.02,"h":113.07,"l":110.68,"n":894,"o":113.07,"t":"2026-03-30T04:00:00Z","v":64189,"vw":111.617365},{"c":114.32,"h":114.68,"l":112.155,"n":1271,"o":112.42,"t":"2026-03-31T04:00:00Z","v":135489,"vw":113.360849},{"c":115.23,"h":116.04,"l":115.01,"n":950,"o":115.02,"t":"2026-04-01T04:00:00Z","v":63515,"vw":115.498371},{"c":115.36,"h":115.96,"l":113.225,"n":931,"o":113.57,"t":"2026-04-02T04:00:00Z","v":109788,"vw":114.94878},{"c":115.82,"h":115.8919,"l":114.8205,"n":1092,"o":115.24,"t":"2026-04-06T04:00:00Z","v":78903,"vw":115.428493},{"c":116.05,"h":116.57,"l":115.33,"n":1138,"o":115.5,"t":"2026-04-07T04:00:00Z","v":81334,"vw":115.885721},{"c":119.33,"h":120.03,"l":119.0054,"n":1060,"o":119.23,"t":"2026-04-08T04:00:00Z","v":84111,"vw":119.43683},{"c":119.63,"h":120.0592,"l":118.75,"n":797,"o":118.85,"t":"2026-04-09T04:00:00Z","v":74759,"vw":119.447855},{"c":119.23,"h":119.96,"l":119.06,"n":1929,"o":119.86,"t":"2026-04-10T04:00:00Z","v":203111,"vw":119.266466},{"c":120.54,"h":120.57,"l":118.7,"n":1063,"o":118.78,"t":"2026-04-13T04:00:00Z","v":91325,"vw":119.682068},{"c":121.11,"h":121.41,"l":120.65,"n":856,"o":120.96,"t":"2026-04-14T04:00:00Z","v":70899,"vw":121.152659},{"c":120.79,"h":121.33,"l":120.485,"n":1057,"o":121.14,"t":"2026-04-15T04:00:00Z","v":73667,"vw":120.767356},{"c":120.97,"h":121.54,"l":120.645,"n":730,"o":120.99,"t":"2026-04-16T04:00:00Z","v":41423,"vw":120.946354},{"c":123.44,"h":124.1001,"l":122.14,"n":795,"o":122.2,"t":"2026-04-17T04:00:00Z","v":66229,"vw":123.289791},{"c":124.17,"h":124.21,"l":123.09,"n":961,"o":123.09,"t":"2026-04-20T04:00:00Z","v":71473,"vw":123.811569},{"c":123.45,"h":125.3,"l":123.12,"n":1085,"o":124.51,"t":"2026-04-21T04:00:00Z","v":82117,"vw":123.845844},{"c":122.97,"h":124.73,"l":122.65,"n":962,"o":124.73,"t":"2026-04-22T04:00:00Z","v":85596,"vw":123.149632},{"c":122.92,"h":123.5099,"l":121.66,"n":958,"o":122.94,"t":"2026-04-23T04:00:00Z","v":73558,"vw":122.871763},{"c":123.21,"h":123.83,"l":122.68,"n":809,"o":123.41,"t":"2026-04-24T04:00:00Z","v":79014,"vw":123.222814},{"c":123.23,"h":123.755,"l":122.945,"n":961,"o":123.38,"t":"2026-04-27T04:00:00Z","v":67822,"vw":123.30204},{"c":122,"h":123.22,"l":121.69,"n":964,"o":123.1,"t":"2026-04-28T04:00:00Z","v":107065,"vw":121.995083},{"c":121.16,"h":122.06,"l":120.635,"n":838,"o":122.06,"t":"2026-04-29T04:00:00Z","v":108588,"vw":121.432112},{"c":123.18,"h":123.2899,"l":121.55,"n":717,"o":121.55,"t":"2026-04-30T04:00:00Z","v":52120,"vw":122.678125},{"c":123.15,"h":123.63,"l":122.99,"n":883,"o":123.63,"t":"2026-05-01T04:00:00Z","v":80068,"vw":123.259908},{"c":122.44,"h":123.61,"l":121.95,"n":918,"o":122.82,"t":"2026-05-04T04:00:00Z","v":82002,"vw":122.596641},{"c":124.04,"h":124.17,"l":122.86,"n":898,"o":123.33,"t":"2026-05-05T04:00:00Z","v":77854,"vw":123.682929},{"c":126.31,"h":126.44,"l":125.36,"n":1084,"o":125.62,"t":"2026-05-06T04:00:00Z","v":139907,"vw":125.885246},{"c":124.71,"h":127.08,"l":124.61,"n":791,"o":127.08,"t":"2026-05-07T04:00:00Z","v":64520,"vw":125.36264},{"c":125.25,"h":125.57,"l":124.7827,"n":647,"o":125.57,"t":"2026-05-08T04:00:00Z","v":47247,"vw":125.169907},{"c":124.9,"h":125.41,"l":124.6901,"n":925,"o":125.37,"t":"2026-05-11T04:00:00Z","v":67668,"vw":125.057798},{"c":124.04,"h":124.64,"l":122.66,"n":874,"o":124.64,"t":"2026-05-12T04:00:00Z","v":64156,"vw":123.627362},{"c":123.77,"h":124.32,"l":123.14,"n":731,"o":124.32,"t":"2026-05-13T04:00:00Z","v":75496,"vw":123.688058},{"c":124.25,"h":124.84,"l":123.96,"n":765,"o":124.41,"t":"2026-05-14T04:00:00Z","v":64768,"vw":124.3673},{"c":122.22,"h":123.47,"l":122.09,"n":874,"o":123.47,"t":"2026-05-15T04:00:00Z","v":41250,"vw":122.50025},{"c":122.08,"h":123.1045,"l":121.739,"n":986,"o":122.71,"t":"2026-05-18T04:00:00Z","v":90161,"vw":122.353266},{"c":120.88,"h":121.68,"l":120.535,"n":838,"o":121.55,"t":"2026-05-19T04:00:00Z","v":78007,"vw":120.960657},{"c":123.24,"h":123.26,"l":120.7201,"n":994,"o":121.62,"t":"2026-05-20T04:00:00Z","v":83346,"vw":122.605556},{"c":123.35,"h":123.74,"l":121.77,"n":719,"o":122.51,"t":"2026-05-21T04:00:00Z","v":82148,"vw":123.125821},{"c":124.43,"h":124.625,"l":123.6338,"n":622,"o":124.05,"t":"2026-05-22T04:00:00Z","v":46740,"vw":124.182824},{"c":126.38,"h":126.38,"l":125.145,"n":931,"o":125.52,"t":"2026-05-26T04:00:00Z","v":60454,"vw":125.981179},{"c":125.9,"h":126.7,"l":125.795,"n":874,"o":126.58,"t":"2026-05-27T04:00:00Z","v":58927,"vw":126.290437},{"c":126.03,"h":126.44,"l":124.845,"n":663,"o":125.5,"t":"2026-05-28T04:00:00Z","v":46013,"vw":125.812566},{"c":126.22,"h":126.59,"l":125.83,"n":778,"o":126.07,"t":"2026-05-29T04:00:00Z","v":51769,"vw":126.298026},{"c":126.15,"h":126.46,"l":125.1345,"n":1151,"o":125.66,"t":"2026-06-01T04:00:00Z","v":67053,"vw":125.837727},{"c":127.23,"h":127.285,"l":125.7723,"n":767,"o":125.86,"t":"2026-06-02T04:00:00Z","v":60520,"vw":126.917253},{"c":127.21,"h":127.49,"l":126.4,"n":899,"o":126.79,"t":"2026-06-03T04:00:00Z","v":63011,"vw":127.154331},{"c":127.67,"h":127.97,"l":126.995,"n":767,"o":127.28,"t":"2026-06-04T04:00:00Z","v":56008,"vw":127.628425},{"c":125.14,"h":126.88,"l":124.765,"n":827,"o":126.88,"t":"2026-06-05T04:00:00Z","v":57404,"vw":125.85064},{"c":125.44,"h":126.3229,"l":125.36,"n":749,"o":126.12,"t":"2026-06-08T04:00:00Z","v":46825,"vw":125.787899},{"c":126.36,"h":127.8943,"l":123.8757,"n":972,"o":126.41,"t":"2026-06-09T04:00:00Z","v":116436,"vw":126.273758},{"c":124.58,"h":127.31,"l":124.58,"n":849,"o":126.12,"t":"2026-06-10T04:00:00Z","v":62634,"vw":125.715056},{"c":127.73,"h":127.83,"l":125.37,"n":901,"o":125.55,"t":"2026-06-11T04:00:00Z","v":84112,"vw":126.980041},{"c":128.73,"h":129.3041,"l":127.58,"n":960,"o":128.25,"t":"2026-06-12T04:00:00Z","v":57622,"vw":128.718108},{"c":129.23,"h":130.42,"l":128.98,"n":1144,"o":130.42,"t":"2026-06-15T04:00:00Z","v":120175,"vw":129.638655},{"c":128.8,"h":130.155,"l":128.65,"n":958,"o":129.49,"t":"2026-06-16T04:00:00Z","v":87722,"vw":129.550797},{"c":127.17,"h":129.8499,"l":126.995,"n":824,"o":128.85,"t":"2026-06-17T04:00:00Z","v":63179,"vw":128.952036},{"c":128.53,"h":128.63,"l":127.6,"n":794,"o":128.38,"t":"2026-06-18T04:00:00Z","v":49045,"vw":128.32018},{"c":129.08,"h":129.3,"l":128.6,"n":969,"o":128.87,"t":"2026-06-22T04:00:00Z","v":88541,"vw":128.978398},{"c":127.78,"h":128.75,"l":127.01,"n":975,"o":127.21,"t":"2026-06-23T04:00:00Z","v":84028,"vw":128.042877},{"c":128.21,"h":129.01,"l":127.64,"n":767,"o":127.64,"t":"2026-06-24T04:00:00Z","v":45937,"vw":128.198468},{"c":129.34,"h":130.45,"l":128.7903,"n":1185,"o":129.24,"t":"2026-06-25T04:00:00Z","v":107926,"vw":129.511434},{"c":128.99,"h":129.4,"l":128.14,"n":1260,"o":128.73,"t":"2026-06-26T04:00:00Z","v":147361,"vw":128.847213},{"c":129.5,"h":129.51,"l":127.99,"n":951,"o":129.28,"t":"2026-06-29T04:00:00Z","v":101950,"vw":128.80577},{"c":130.4,"h":130.6,"l":129.23,"n":1022,"o":129.66,"t":"2026-06-30T04:00:00Z","v":90727,"vw":130.210036},{"c":129.3,"h":130.54,"l":129.07,"n":1420,"o":130.04,"t":"2026-07-01T04:00:00Z","v":317272,"vw":130.247308},{"c":128.67,"h":130.62,"l":127.5,"n":852,"o":129.95,"t":"2026-07-02T04:00:00Z","v":68658,"vw":128.77265},{"c":129.18,"h":129.52,"l":128.97,"n":1071,"o":128.97,"t":"2026-07-06T04:00:00Z","v":77451,"vw":129.244057},{"c":127.73,"h":128.9,"l":127.48,"n":1079,"o":128.9,"t":"2026-07-07T04:00:00Z","v":98560,"vw":127.814706},{"c":126.46,"h":126.945,"l":125.46,"n":887,"o":126.9,"t":"2026-07-08T04:00:00Z","v":70255,"vw":126.308145},{"c":128.07,"h":128.81,"l":127.41,"n":816,"o":127.41,"t":"2026-07-09T04:00:00Z","v":76076,"vw":128.276743},{"c":128.05,"h":128.44,"l":127.23,"n":785,"o":128.44,"t":"2026-07-10T04:00:00Z","v":70998,"vw":128.042481},{"c":127.35,"h":128.195,"l":127.0772,"n":826,"o":127.75,"t":"2026-07-13T04:00:00Z","v":70217,"vw":127.447955},{"c":127.94,"h":128.7901,"l":127.62,"n":679,"o":128.38,"t":"2026-07-14T04:00:00Z","v":58080,"vw":127.916504},{"c":128.03,"h":128.66,"l":127.37,"n":715,"o":128.36,"t":"2026-07-15T04:00:00Z","v":51868,"vw":128.13454},{"c":128.69,"h":129.05,"l":127.2876,"n":923,"o":127.38,"t":"2026-07-16T04:00:00Z","v":69701,"vw":128.466109},{"c":127.85,"h":128.5099,"l":127.22,"n":983,"o":127.46,"t":"2026-07-17T04:00:00Z","v":69072,"vw":127.945728},{"c":126.82,"h":128.42,"l":126.82,"n":813,"o":128.42,"t":"2026-07-20T04:00:00Z","v":64171,"vw":127.545716},{"c":128.15,"h":128.235,"l":127.07,"n":831,"o":127.51,"t":"2026-07-21T04:00:00Z","v":96479,"vw":127.773571},{"c":128.13,"h":128.785,"l":127.95,"n":889,"o":127.95,"t":"2026-07-22T04:00:00Z","v":84031,"vw":128.299334},{"c":127.64,"h":128.165,"l":126.9,"n":937,"o":127.3,"t":"2026-07-23T04:00:00Z","v":79909,"vw":127.511544},{"c":128.21,"h":129.14,"l":127.875,"n":647,"o":128.26,"t":"2026-07-24T04:00:00Z","v":69869,"vw":128.498598},{"c":128.6,"h":129.74,"l":127.8,"n":1106,"o":129.06,"t":"2026-07-27T04:00:00Z","v":92348,"vw":128.450177},{"c":128.66,"h":128.81,"l":127.91,"n":661,"o":128.46,"t":"2026-07-28T04:00:00Z","v":53954,"vw":128.487847},{"c":126.44,"h":128.3094,"l":126.2953,"n":716,"o":128.23,"t":"2026-07-29T04:00:00Z","v":59650,"vw":127.058615},{"c":127.46,"h":127.61,"l":126.105,"n":1086,"o":127.61,"t":"2026-07-30T04:00:00Z","v":80548,"vw":126.964476},{"c":127.36,"h":128.15,"l":126.6,"n":652,"o":128.15,"t":"2026-07-31T04:00:00Z","v":45570,"vw":127.57881},{"c":128.83,"h":128.86,"l":127.44,"n":1065,"o":127.45,"t":"2026-08-03T04:00:00Z","v":104521,"vw":128.433683},{"c":131.15,"h":131.35,"l":129.03,"n":953,"o":129.46,"t":"2026-08-04T04:00:00Z","v":67357,"vw":130.592976},{"c":130.28,"h":131.78,"l":130.28,"n":808,"o":131.43,"t":"2026-08-05T04:00:00Z","v":69120,"vw":130.772086},{"c":129.89,"h":131.26,"l":129.86,"n":1050,"o":130.34,"t":"2026-08-06T04:00:00Z","v":77545,"vw":130.26483},{"c":131.68,"h":131.88,"l":130.83,"n":820,"o":131.01,"t":"2026-08-07T04:00:00Z","v":68336,"vw":131.609976},{"c":131.25,"h":131.655,"l":131.08,"n":978,"o":131.54,"t":"2026-08-10T04:00:00Z","v":57941,"vw":131.389306},{"c":131.59,"h":132.24,"l":131.49,"n":871,"o":131.49,"t":"2026-08-11T04:00:00Z","v":60414,"vw":131.776163},{"c":132.14,"h":132.41,"l":131.5,"n":863,"o":132.41,"t":"2026-08-12T04:00:00Z","v":81880,"vw":132.084988},{"c":132.63,"h":132.81,"l":132.15,"n":1028,"o":132.48,"t":"2026-08-13T04:00:00Z","v":100890,"vw":132.530496},{"c":133.08,"h":133.14,"l":132.34,"n":931,"o":132.71,"t":"2026-08-14T04:00:00Z","v":115286,"vw":132.866261},{"c":132.83,"h":133.07,"l":132.6103,"n":1033,"o":132.91,"t":"2026-08-17T04:00:00Z","v":108702,"vw":132.852051},{"c":130.71,"h":132.34,"l":130.7,"n":884,"o":132.24,"t":"2026-08-18T04:00:00Z","v":66378,"vw":131.214728},{"c":130.31,"h":131.72,"l":130.18,"n":791,"o":131.72,"t":"2026-08-19T04:00:00Z","v":66221,"vw":130.653102},{"c":129.3,"h":130.39,"l":129.23,"n":866,"o":129.62,"t":"2026-08-20T04:00:00Z","v":63627,"vw":129.639806},{"c":129.93,"h":130.15,"l":129.39,"n":790,"o":130.15,"t":"2026-08-21T04:00:00Z","v":55797,"vw":129.774672},{"c":128.94,"h":129.78,"l":128.599,"n":1002,"o":129.78,"t":"2026-08-24T04:00:00Z","v":73815,"vw":129.041419},{"c":128.88,"h":129.49,"l":128.48,"n":945,"o":129.49,"t":"2026-08-25T04:00:00Z","v":79141,"vw":128.817969},{"c":129.68,"h":130.03,"l":128.64,"n":845,"o":128.64,"t":"2026-08-26T04:00:00Z","v":73276,"vw":129.589591},{"c":129.72,"h":129.915,"l":129.19,"n":855,"o":129.9,"t":"2026-08-27T04:00:00Z","v":62379,"vw":129.626312},{"c":128.21,"h":130.099,"l":128.17,"n":858,"o":129.88,"t":"2026-08-28T04:00:00Z","v":70182,"vw":128.742537},{"c":127.56,"h":128.15,"l":127.26,"n":996,"o":128.1,"t":"2026-08-31T04:00:00Z","v":52865,"vw":127.550896},{"c":126.25,"h":127.1,"l":125.98,"n":914,"o":127,"t":"2026-09-01T04:00:00Z","v":56066,"vw":126.592859},{"c":127.11,"h":127.23,"l":126.38,"n":815,"o":126.46,"t":"2026-09-02T04:00:00Z","v":51397,"vw":126.891598},{"c":128.18,"h":128.19,"l":126.97,"n":841,"o":127.75,"t":"2026-09-03T04:00:00Z","v":68448,"vw":127.74284},{"c":128.39,"h":128.67,"l":127.595,"n":679,"o":127.69,"t":"2026-09-04T04:00:00Z","v":44303,"vw":128.340202},{"c":127.56,"h":128.58,"l":127.5,"n":1025,"o":128.58,"t":"2026-09-08T04:00:00Z","v":70928,"vw":128.026511},{"c":126.19,"h":127.36,"l":126.08,"n":1020,"o":127.2,"t":"2026-09-09T04:00:00Z","v":130130,"vw":126.347634},{"c":125.01,"h":125.79,"l":124.84,"n":832,"o":125.5,"t":"2026-09-10T04:00:00Z","v":60680,"vw":125.27154},{"c":126.02,"h":126.3796,"l":125.6,"n":774,"o":126.1,"t":"2026-09-11T04:00:00Z","v":67800,"vw":125.986695},{"c":124.87,"h":125.46,"l":124.76,"n":951,"o":125.14,"t":"2026-09-14T04:00:00Z","v":57628,"vw":125.003292},{"c":124.33,"h":125.0256,"l":124.145,"n":804,"o":125,"t":"2026-09-15T04:00:00Z","v":73878,"vw":124.41467},{"c":123.63,"h":125.06,"l":122.575,"n":1051,"o":124.59,"t":"2026-09-16T04:00:00Z","v":122724,"vw":124.262124},{"c":124.3,"h":125.26,"l":124.23,"n":616,"o":125.26,"t":"2026-09-17T04:00:00Z","v":55963,"vw":124.591238},{"c":123.96,"h":124.65,"l":123.485,"n":939,"o":124.65,"t":"2026-09-18T04:00:00Z","v":68324,"vw":123.764487},{"c":124.38,"h":124.8129,"l":123.97,"n":1076,"o":124.78,"t":"2026-09-21T04:00:00Z","v":152311,"vw":124.457673},{"c":124.71,"h":125.195,"l":124.38,"n":907,"o":125.07,"t":"2026-09-22T04:00:00Z","v":149233,"vw":124.847547},{"c":123.63,"h":124.52,"l":123.5916,"n":833,"o":124.07,"t":"2026-09-23T04:00:00Z","v":90883,"vw":124.007308},{"c":123.1,"h":123.56,"l":122.5,"n":1961,"o":123.29,"t":"2026-09-24T04:00:00Z","v":147052,"vw":123.079636},{"c":123.52,"h":123.7299,"l":122.75,"n":824,"o":123.45,"t":"2026-09-25T04:00:00Z","v":64445,"vw":123.292365},{"c":122.63,"h":123.015,"l":122.03,"n":937,"o":122.87,"t":"2026-09-28T04:00:00Z","v":64414,"vw":122.553021},{"c":122.51,"h":122.72,"l":121.795,"n":758,"o":122.72,"t":"2026-09-29T04:00:00Z","v":42572,"vw":122.136761},{"c":121.76,"h":122.91,"l":121.76,"n":1013,"o":122.91,"t":"2026-09-30T04:00:00Z","v":100832,"vw":122.287532},{"c":123.07,"h":123.2,"l":121.11,"n":1057,"o":121.8,"t":"2026-10-01T04:00:00Z","v":108264,"vw":122.318367},{"c":124.25,"h":124.86,"l":124.09,"n":858,"o":124.18,"t":"2026-10-02T04:00:00Z","v":87494,"vw":124.400616},{"c":124.74,"h":125.39,"l":123.305,"n":1213,"o":124.16,"t":"2026-10-05T04:00:00Z","v":113138,"vw":124.844118},{"c":125.26,"h":125.83,"l":125.075,"n":1227,"o":125.27,"t":"2026-10-06T04:00:00Z","v":152469,"vw":125.350302},{"c":123.2,"h":124.12,"l":122.7125,"n":804,"o":124.05,"t":"2026-10-07T04:00:00Z","v":61999,"vw":123.194527},{"c":123.57,"h":123.68,"l":122.4733,"n":1125,"o":122.69,"t":"2026-10-08T04:00:00Z","v":141589,"vw":123.160778},{"c":124.29,"h":124.51,"l":123.435,"n":542,"o":124.04,"t":"2026-10-09T04:00:00Z","v":42289,"vw":124.113622},{"c":123.82,"h":124.37,"l":123.79,"n":837,"o":124.24,"t":"2026-10-12T04:00:00Z","v":86398,"vw":124.097915},{"c":123.95,"h":124.155,"l":123,"n":737,"o":123.9,"t":"2026-10-13T04:00:00Z","v":92938,"vw":123.828458},{"c":122.36,"h":123.43,"l":121.68,"n":822,"o":123.05,"t":"2026-10-14T04:00:00Z","v":61504,"vw":122.387026},{"c":123.53,"h":123.63,"l":122.0575,"n":965,"o":122.3,"t":"2026-10-15T04:00:00Z","v":76199,"vw":123.035355},{"c":122.43,"h":124.1367,"l":122.087,"n":762,"o":123.91,"t":"2026-10-16T04:00:00Z","v":94161,"vw":122.7743},{"c":122.51,"h":123.18,"l":122.32,"n":1266,"o":122.91,"t":"2026-10-19T04:00:00Z","v":128132,"vw":122.740314},{"c":123.77,"h":124.17,"l":122.37,"n":1041,"o":122.55,"t":"2026-10-20T04:00:00Z","v":94066,"vw":123.232796},{"c":124.22,"h":124.54,"l":123.68,"n":630,"o":124.36,"t":"2026-10-21T04:00:00Z","v":52241,"vw":124.301408},{"c":123.19,"h":123.25,"l":122.31,"n":852,"o":122.89,"t":"2026-10-22T04:00:00Z","v":68904,"vw":122.765738}],"volatilityBars":[{"c":124.85,"h":124.85,"l":124.85,"n":5,"o":124.85,"t":"2026-09-22T12:30:00Z","v":1206,"vw":124.85},{"c":124.89,"h":124.89,"l":124.89,"n":2,"o":124.89,"t":"2026-09-22T12:45:00Z","v":804,"vw":124.89},{"c":124.93,"h":125.07,"l":124.82,"n":52,"o":125.07,"t":"2026-09-22T13:30:00Z","v":4668,"vw":124.955492},{"c":124.875,"h":124.875,"l":124.7,"n":6,"o":124.74,"t":"2026-09-22T13:45:00Z","v":534,"vw":124.766602},{"c":125.16,"h":125.195,"l":125.0612,"n":36,"o":125.125,"t":"2026-09-22T14:00:00Z","v":11800,"vw":125.106543},{"c":124.71,"h":125.17,"l":124.71,"n":45,"o":125.17,"t":"2026-09-22T14:15:00Z","v":2532,"vw":124.848227},{"c":124.48,"h":124.76,"l":124.48,"n":33,"o":124.71,"t":"2026-09-22T14:30:00Z","v":4612,"vw":124.649409},{"c":124.47,"h":124.47,"l":124.38,"n":7,"o":124.38,"t":"2026-09-22T14:45:00Z","v":289,"vw":124.425},{"c":124.585,"h":124.585,"l":124.49,"n":28,"o":124.54,"t":"2026-09-22T15:00:00Z","v":4164,"vw":124.552494},{"c":124.4801,"h":124.605,"l":124.4801,"n":24,"o":124.605,"t":"2026-09-22T15:15:00Z","v":6770,"vw":124.553742},{"c":124.47,"h":124.47,"l":124.415,"n":7,"o":124.415,"t":"2026-09-22T15:30:00Z","v":549,"vw":124.442373},{"c":124.5999,"h":124.5999,"l":124.485,"n":8,"o":124.485,"t":"2026-09-22T15:45:00Z","v":490,"vw":124.519737},{"c":124.776,"h":124.78,"l":124.74,"n":8,"o":124.77,"t":"2026-09-22T16:00:00Z","v":813,"vw":124.765132},{"c":124.7038,"h":124.742,"l":124.69,"n":9,"o":124.742,"t":"2026-09-22T16:15:00Z","v":795,"vw":124.706835},{"c":124.85,"h":124.85,"l":124.81,"n":3,"o":124.81,"t":"2026-09-22T16:30:00Z","v":550,"vw":124.817299},{"c":124.96,"h":125.03,"l":124.95,"n":10,"o":124.95,"t":"2026-09-22T16:45:00Z","v":1329,"vw":124.973281},{"c":124.78,"h":124.82,"l":124.75,"n":19,"o":124.82,"t":"2026-09-22T17:00:00Z","v":9542,"vw":124.756715},{"c":124.84,"h":124.85,"l":124.76,"n":46,"o":124.775,"t":"2026-09-22T17:15:00Z","v":57297,"vw":124.837306},{"c":124.91,"h":124.92,"l":124.845,"n":29,"o":124.85,"t":"2026-09-22T17:30:00Z","v":8906,"vw":124.858638},{"c":125.02,"h":125.02,"l":124.92,"n":27,"o":124.95,"t":"2026-09-22T17:45:00Z","v":1477,"vw":124.980573},{"c":125.145,"h":125.18,"l":125.0899,"n":32,"o":125.14,"t":"2026-09-22T18:00:00Z","v":6569,"vw":125.140812},{"c":124.99,"h":125.08,"l":124.985,"n":19,"o":125.07,"t":"2026-09-22T18:15:00Z","v":3763,"vw":125.05599},{"c":124.86,"h":125,"l":124.86,"n":7,"o":125,"t":"2026-09-22T18:30:00Z","v":462,"vw":124.910774},{"c":124.88,"h":124.88,"l":124.88,"n":2,"o":124.88,"t":"2026-09-22T18:45:00Z","v":109,"vw":124.88},{"c":124.875,"h":124.875,"l":124.875,"n":2,"o":124.875,"t":"2026-09-22T19:00:00Z","v":254,"vw":124.875},{"c":124.944,"h":124.9523,"l":124.92,"n":19,"o":124.92,"t":"2026-09-22T19:15:00Z","v":2286,"vw":124.935486},{"c":125.05,"h":125.05,"l":125.05,"n":4,"o":125.05,"t":"2026-09-22T19:30:00Z","v":148,"vw":125.05},{"c":124.76,"h":125.075,"l":124.76,"n":95,"o":125.075,"t":"2026-09-22T19:45:00Z","v":10618,"vw":124.799854},{"c":124.71,"h":124.71,"l":124.71,"n":4,"o":124.71,"t":"2026-09-22T20:00:00Z","v":1375,"vw":124.71},{"c":123.935,"h":124.21,"l":123.85,"n":77,"o":124.07,"t":"2026-09-23T13:30:00Z","v":4915,"vw":124.061428},{"c":123.75,"h":123.87,"l":123.62,"n":18,"o":123.825,"t":"2026-09-23T13:45:00Z","v":7476,"vw":123.646794},{"c":124.06,"h":124.06,"l":123.82,"n":50,"o":123.91,"t":"2026-09-23T14:00:00Z","v":2600,"vw":123.884351},{"c":124.28,"h":124.28,"l":124.28,"n":4,"o":124.28,"t":"2026-09-23T14:15:00Z","v":204,"vw":124.28},{"c":123.95,"h":124.12,"l":123.95,"n":28,"o":123.97,"t":"2026-09-23T14:30:00Z","v":5241,"vw":123.999112},{"c":124.19,"h":124.27,"l":123.88,"n":103,"o":123.91,"t":"2026-09-23T14:45:00Z","v":5921,"vw":124.038949},{"c":124.25,"h":124.26,"l":124.25,"n":11,"o":124.26,"t":"2026-09-23T15:00:00Z","v":6713,"vw":124.259849},{"c":124.46,"h":124.52,"l":124.435,"n":15,"o":124.435,"t":"2026-09-23T15:15:00Z","v":1996,"vw":124.454635},{"c":124.265,"h":124.3991,"l":124.265,"n":4,"o":124.3991,"t":"2026-09-23T15:45:00Z","v":1487,"vw":124.345497},{"c":124.2871,"h":124.2871,"l":124.2871,"n":1,"o":124.2871,"t":"2026-09-23T16:00:00Z","v":120,"vw":124.2871},{"c":124.345,"h":124.345,"l":124.32,"n":5,"o":124.32,"t":"2026-09-23T16:15:00Z","v":360,"vw":124.333636},{"c":124.2666,"h":124.365,"l":124.265,"n":11,"o":124.365,"t":"2026-09-23T16:30:00Z","v":1228,"vw":124.280401},{"c":123.85,"h":123.85,"l":123.85,"n":3,"o":123.85,"t":"2026-09-23T17:00:00Z","v":130,"vw":123.85},{"c":124.08,"h":124.08,"l":123.9894,"n":6,"o":123.9894,"t":"2026-09-23T17:15:00Z","v":463,"vw":124.031265},{"c":124.11,"h":124.14,"l":123.9093,"n":19,"o":124.04,"t":"2026-09-23T17:30:00Z","v":35935,"vw":124.039526},{"c":124.1078,"h":124.1078,"l":124.085,"n":5,"o":124.085,"t":"2026-09-23T18:00:00Z","v":637,"vw":124.1002},{"c":124.0524,"h":124.0524,"l":124.0524,"n":2,"o":124.0524,"t":"2026-09-23T18:15:00Z","v":281,"vw":124.0524},{"c":123.842,"h":123.855,"l":123.842,"n":7,"o":123.855,"t":"2026-09-23T18:30:00Z","v":546,"vw":123.847285},{"c":123.92,"h":123.92,"l":123.76,"n":12,"o":123.79,"t":"2026-09-23T18:45:00Z","v":1244,"vw":123.859408},{"c":123.865,"h":123.865,"l":123.865,"n":2,"o":123.865,"t":"2026-09-23T19:00:00Z","v":171,"vw":123.865},{"c":123.825,"h":123.91,"l":123.825,"n":7,"o":123.895,"t":"2026-09-23T19:15:00Z","v":1084,"vw":123.889641},{"c":123.831,"h":123.831,"l":123.82,"n":3,"o":123.82,"t":"2026-09-23T19:30:00Z","v":1439,"vw":123.826566},{"c":123.63,"h":123.8699,"l":123.5916,"n":47,"o":123.8699,"t":"2026-09-23T19:45:00Z","v":4865,"vw":123.662385},{"c":123.63,"h":123.63,"l":123.63,"n":4,"o":123.63,"t":"2026-09-23T20:00:00Z","v":161,"vw":123.63},{"c":122.91,"h":123.34,"l":122.83,"n":54,"o":123.29,"t":"2026-09-24T13:30:00Z","v":6227,"vw":123.12903},{"c":123.02,"h":123.07,"l":122.87,"n":52,"o":122.87,"t":"2026-09-24T13:45:00Z","v":3086,"vw":123.019458},{"c":123.145,"h":123.15,"l":123.095,"n":35,"o":123.1,"t":"2026-09-24T14:00:00Z","v":3413,"vw":123.121782},{"c":122.99,"h":123.12,"l":122.9074,"n":96,"o":123.085,"t":"2026-09-24T14:15:00Z","v":8130,"vw":122.981308},{"c":122.895,"h":123.0701,"l":122.895,"n":54,"o":122.96,"t":"2026-09-24T14:30:00Z","v":4600,"vw":122.998303},{"c":122.79,"h":122.88,"l":122.75,"n":94,"o":122.86,"t":"2026-09-24T14:45:00Z","v":5900,"vw":122.810399},{"c":122.72,"h":122.83,"l":122.72,"n":59,"o":122.77,"t":"2026-09-24T15:00:00Z","v":3972,"vw":122.774019},{"c":122.69,"h":122.74,"l":122.635,"n":62,"o":122.74,"t":"2026-09-24T15:15:00Z","v":4840,"vw":122.680138},{"c":122.62,"h":122.66,"l":122.59,"n":44,"o":122.65,"t":"2026-09-24T15:30:00Z","v":2964,"vw":122.637616},{"c":122.62,"h":122.62,"l":122.6,"n":27,"o":122.6,"t":"2026-09-24T15:45:00Z","v":2044,"vw":122.60777},{"c":122.59,"h":122.59,"l":122.5,"n":45,"o":122.59,"t":"2026-09-24T16:00:00Z","v":4972,"vw":122.54074},{"c":123.23,"h":123.41,"l":122.72,"n":214,"o":122.785,"t":"2026-09-24T16:15:00Z","v":16505,"vw":123.157866},{"c":123.52,"h":123.56,"l":123.18,"n":39,"o":123.25,"t":"2026-09-24T16:30:00Z","v":3608,"vw":123.394206},{"c":123.395,"h":123.43,"l":123.28,"n":26,"o":123.3,"t":"2026-09-24T16:45:00Z","v":2155,"vw":123.375789},{"c":123.27,"h":123.35,"l":123.26,"n":29,"o":123.31,"t":"2026-09-24T17:00:00Z","v":11690,"vw":123.28178},{"c":123.16,"h":123.32,"l":123.1492,"n":35,"o":123.32,"t":"2026-09-24T17:15:00Z","v":4702,"vw":123.211131},{"c":123.05,"h":123.18,"l":123.05,"n":33,"o":123.18,"t":"2026-09-24T17:30:00Z","v":1845,"vw":123.112633},{"c":123.11,"h":123.1199,"l":123.05,"n":49,"o":123.06,"t":"2026-09-24T17:45:00Z","v":5690,"vw":123.089984},{"c":123.08,"h":123.12,"l":122.95,"n":42,"o":123.12,"t":"2026-09-24T18:00:00Z","v":3108,"vw":123.051876},{"c":123.3,"h":123.3,"l":123.12,"n":28,"o":123.13,"t":"2026-09-24T18:15:00Z","v":1780,"vw":123.182548},{"c":123.125,"h":123.26,"l":123.03,"n":80,"o":123.26,"t":"2026-09-24T18:30:00Z","v":4954,"vw":123.147656},{"c":123.18,"h":123.24,"l":123.09,"n":54,"o":123.09,"t":"2026-09-24T18:45:00Z","v":4268,"vw":123.164808},{"c":123.05,"h":123.13,"l":123.05,"n":41,"o":123.13,"t":"2026-09-24T19:00:00Z","v":2289,"vw":123.088819},{"c":123.09,"h":123.15,"l":123.03,"n":47,"o":123.03,"t":"2026-09-24T19:15:00Z","v":9143,"vw":123.098573},{"c":123.29,"h":123.29,"l":123.18,"n":45,"o":123.21,"t":"2026-09-24T19:30:00Z","v":3982,"vw":123.224235},{"c":123.1,"h":123.27,"l":123.06,"n":163,"o":123.27,"t":"2026-09-24T19:45:00Z","v":12619,"vw":123.1463},{"c":123.1,"h":123.1,"l":123.1,"n":5,"o":123.1,"t":"2026-09-24T20:00:00Z","v":399,"vw":123.1},{"c":123.515,"h":123.515,"l":123.225,"n":41,"o":123.45,"t":"2026-09-25T13:30:00Z","v":9227,"vw":123.415929},{"c":123.39,"h":123.39,"l":123.22,"n":6,"o":123.2695,"t":"2026-09-25T13:45:00Z","v":600,"vw":123.300211},{"c":122.93,"h":123.0299,"l":122.75,"n":47,"o":123.0299,"t":"2026-09-25T14:00:00Z","v":3072,"vw":122.861443},{"c":122.995,"h":123.0801,"l":122.97,"n":8,"o":122.98,"t":"2026-09-25T14:15:00Z","v":6168,"vw":122.97732},{"c":122.985,"h":122.985,"l":122.9693,"n":26,"o":122.9693,"t":"2026-09-25T14:30:00Z","v":2412,"vw":122.98094},{"c":122.96,"h":123.03,"l":122.87,"n":13,"o":123.03,"t":"2026-09-25T14:45:00Z","v":1949,"vw":122.964275},{"c":123,"h":123,"l":123,"n":2,"o":123,"t":"2026-09-25T15:00:00Z","v":150,"vw":123},{"c":123.06,"h":123.135,"l":123.06,"n":14,"o":123.07,"t":"2026-09-25T15:15:00Z","v":887,"vw":123.093315},{"c":122.885,"h":123.23,"l":122.885,"n":55,"o":123.14,"t":"2026-09-25T15:30:00Z","v":6689,"vw":123.094647},{"c":123.28,"h":123.28,"l":122.78,"n":28,"o":122.78,"t":"2026-09-25T15:45:00Z","v":2950,"vw":123.194232},{"c":123.4382,"h":123.4382,"l":123.43,"n":5,"o":123.43,"t":"2026-09-25T16:00:00Z","v":229,"vw":123.434332},{"c":123.7299,"h":123.7299,"l":123.7299,"n":4,"o":123.7299,"t":"2026-09-25T16:15:00Z","v":156,"vw":123.7299},{"c":123.65,"h":123.685,"l":123.61,"n":6,"o":123.61,"t":"2026-09-25T16:30:00Z","v":838,"vw":123.670338},{"c":123.5,"h":123.62,"l":123.5,"n":6,"o":123.62,"t":"2026-09-25T16:45:00Z","v":504,"vw":123.558462},{"c":123.53,"h":123.53,"l":123.53,"n":3,"o":123.53,"t":"2026-09-25T17:00:00Z","v":142,"vw":123.53},{"c":123.52,"h":123.52,"l":123.52,"n":2,"o":123.52,"t":"2026-09-25T17:15:00Z","v":6954,"vw":123.52},{"c":123.5099,"h":123.5099,"l":123.445,"n":7,"o":123.468,"t":"2026-09-25T17:45:00Z","v":2852,"vw":123.493803},{"c":123.38,"h":123.425,"l":123.38,"n":4,"o":123.425,"t":"2026-09-25T18:00:00Z","v":310,"vw":123.409801},{"c":123.395,"h":123.44,"l":123.38,"n":19,"o":123.44,"t":"2026-09-25T18:15:00Z","v":1041,"vw":123.409925},{"c":123.405,"h":123.43,"l":123.405,"n":5,"o":123.43,"t":"2026-09-25T18:30:00Z","v":472,"vw":123.420924},{"c":123.345,"h":123.37,"l":123.345,"n":6,"o":123.345,"t":"2026-09-25T18:45:00Z","v":569,"vw":123.350445},{"c":123.43,"h":123.43,"l":123.35,"n":38,"o":123.365,"t":"2026-09-25T19:00:00Z","v":2390,"vw":123.373017},{"c":123.47,"h":123.47,"l":123.47,"n":2,"o":123.47,"t":"2026-09-25T19:15:00Z","v":148,"vw":123.47},{"c":123.53,"h":123.53,"l":123.32,"n":15,"o":123.32,"t":"2026-09-25T19:30:00Z","v":3152,"vw":123.359467},{"c":123.47,"h":123.6643,"l":123.47,"n":82,"o":123.62,"t":"2026-09-25T19:45:00Z","v":4201,"vw":123.574839},{"c":123.52,"h":123.52,"l":123.52,"n":6,"o":123.52,"t":"2026-09-25T20:00:00Z","v":1212,"vw":123.52},{"c":122.7,"h":122.7,"l":122.7,"n":1,"o":122.7,"t":"2026-09-28T13:15:00Z","v":204,"vw":122.7},{"c":122.6,"h":122.87,"l":122.21,"n":87,"o":122.87,"t":"2026-09-28T13:30:00Z","v":8361,"vw":122.587323},{"c":122.635,"h":122.6799,"l":122.635,"n":8,"o":122.6799,"t":"2026-09-28T13:45:00Z","v":404,"vw":122.660882},{"c":122.97,"h":122.97,"l":122.85,"n":9,"o":122.85,"t":"2026-09-28T14:00:00Z","v":216,"vw":122.91},{"c":122.87,"h":122.87,"l":122.8282,"n":19,"o":122.855,"t":"2026-09-28T14:15:00Z","v":1649,"vw":122.846338},{"c":122.62,"h":122.97,"l":122.62,"n":7,"o":122.97,"t":"2026-09-28T14:30:00Z","v":7462,"vw":122.672198},{"c":122.4,"h":122.46,"l":122.4,"n":4,"o":122.46,"t":"2026-09-28T14:45:00Z","v":344,"vw":122.442456},{"c":122.219,"h":122.25,"l":122.2,"n":11,"o":122.2,"t":"2026-09-28T15:00:00Z","v":1385,"vw":122.228977},{"c":122.085,"h":122.1182,"l":122.03,"n":29,"o":122.04,"t":"2026-09-28T15:15:00Z","v":2982,"vw":122.057565},{"c":122.14,"h":122.205,"l":122.12,"n":12,"o":122.12,"t":"2026-09-28T15:30:00Z","v":1348,"vw":122.169436},{"c":122.04,"h":122.04,"l":122.03,"n":6,"o":122.03,"t":"2026-09-28T15:45:00Z","v":887,"vw":122.034149},{"c":122.175,"h":122.175,"l":122.05,"n":10,"o":122.09,"t":"2026-09-28T16:00:00Z","v":860,"vw":122.089555},{"c":122.98,"h":123.015,"l":122.23,"n":37,"o":122.235,"t":"2026-09-28T16:15:00Z","v":6224,"vw":122.562852},{"c":122.4,"h":122.73,"l":122.4,"n":8,"o":122.73,"t":"2026-09-28T16:30:00Z","v":567,"vw":122.503846},{"c":122.3,"h":122.5699,"l":122.27,"n":8,"o":122.5699,"t":"2026-09-28T16:45:00Z","v":971,"vw":122.358261},{"c":122.94,"h":122.96,"l":122.36,"n":48,"o":122.36,"t":"2026-09-28T17:00:00Z","v":2952,"vw":122.812023},{"c":122.7,"h":122.76,"l":122.7,"n":14,"o":122.74,"t":"2026-09-28T17:15:00Z","v":1251,"vw":122.739283},{"c":122.535,"h":122.535,"l":122.535,"n":2,"o":122.535,"t":"2026-09-28T17:30:00Z","v":250,"vw":122.535},{"c":122.66,"h":122.66,"l":122.64,"n":3,"o":122.64,"t":"2026-09-28T17:45:00Z","v":289,"vw":122.652933},{"c":122.735,"h":122.77,"l":122.665,"n":9,"o":122.665,"t":"2026-09-28T18:00:00Z","v":972,"vw":122.742791},{"c":122.7,"h":122.72,"l":122.7,"n":2,"o":122.72,"t":"2026-09-28T18:15:00Z","v":400,"vw":122.705},{"c":122.73,"h":122.73,"l":122.675,"n":24,"o":122.73,"t":"2026-09-28T18:30:00Z","v":1654,"vw":122.692567},{"c":122.72,"h":122.72,"l":122.72,"n":3,"o":122.72,"t":"2026-09-28T18:45:00Z","v":416,"vw":122.72},{"c":122.56,"h":122.6789,"l":122.56,"n":17,"o":122.6789,"t":"2026-09-28T19:00:00Z","v":1429,"vw":122.649515},{"c":122.7328,"h":122.7699,"l":122.6835,"n":7,"o":122.6835,"t":"2026-09-28T19:15:00Z","v":1483,"vw":122.712237},{"c":122.775,"h":122.775,"l":122.75,"n":5,"o":122.765,"t":"2026-09-28T19:30:00Z","v":1166,"vw":122.762039},{"c":122.58,"h":122.68,"l":122.51,"n":79,"o":122.68,"t":"2026-09-28T19:45:00Z","v":12661,"vw":122.537778},{"c":122.63,"h":122.63,"l":122.63,"n":6,"o":122.63,"t":"2026-09-28T20:00:00Z","v":740,"vw":122.63},{"c":122.615,"h":122.72,"l":122.615,"n":30,"o":122.72,"t":"2026-09-29T13:30:00Z","v":1132,"vw":122.690554},{"c":122.7,"h":122.7,"l":122.7,"n":3,"o":122.7,"t":"2026-09-29T13:45:00Z","v":1735,"vw":122.7},{"c":122.54,"h":122.6,"l":122.54,"n":5,"o":122.6,"t":"2026-09-29T14:00:00Z","v":429,"vw":122.571831},{"c":122.44,"h":122.5924,"l":122.44,"n":9,"o":122.5924,"t":"2026-09-29T14:15:00Z","v":649,"vw":122.560563},{"c":122.21,"h":122.261,"l":122.21,"n":4,"o":122.261,"t":"2026-09-29T14:30:00Z","v":619,"vw":122.232683},{"c":122.28,"h":122.3,"l":122.18,"n":10,"o":122.18,"t":"2026-09-29T14:45:00Z","v":1491,"vw":122.254156},{"c":121.92,"h":122.12,"l":121.92,"n":16,"o":122.12,"t":"2026-09-29T15:00:00Z","v":1876,"vw":122.039528},{"c":121.855,"h":121.94,"l":121.855,"n":6,"o":121.94,"t":"2026-09-29T15:15:00Z","v":524,"vw":121.886238},{"c":121.9479,"h":122.011,"l":121.9099,"n":12,"o":121.9099,"t":"2026-09-29T15:30:00Z","v":1670,"vw":121.932076},{"c":121.88,"h":121.9525,"l":121.86,"n":20,"o":121.9525,"t":"2026-09-29T15:45:00Z","v":1581,"vw":121.884465},{"c":121.85,"h":121.85,"l":121.85,"n":1,"o":121.85,"t":"2026-09-29T16:00:00Z","v":141,"vw":121.85},{"c":121.8875,"h":122.03,"l":121.8817,"n":39,"o":121.9498,"t":"2026-09-29T16:15:00Z","v":3408,"vw":121.939343},{"c":121.9,"h":121.96,"l":121.9,"n":12,"o":121.955,"t":"2026-09-29T16:30:00Z","v":1117,"vw":121.916137},{"c":121.8985,"h":121.8985,"l":121.801,"n":11,"o":121.8496,"t":"2026-09-29T16:45:00Z","v":2449,"vw":121.875807},{"c":121.795,"h":121.7992,"l":121.795,"n":3,"o":121.7992,"t":"2026-09-29T17:00:00Z","v":384,"vw":121.798103},{"c":121.82,"h":121.88,"l":121.82,"n":6,"o":121.88,"t":"2026-09-29T17:15:00Z","v":462,"vw":121.857725},{"c":121.93,"h":121.93,"l":121.845,"n":9,"o":121.845,"t":"2026-09-29T17:30:00Z","v":749,"vw":121.886007},{"c":121.855,"h":121.98,"l":121.855,"n":27,"o":121.98,"t":"2026-09-29T17:45:00Z","v":800,"vw":121.917953},{"c":121.99,"h":122,"l":121.9,"n":13,"o":121.9,"t":"2026-09-29T18:00:00Z","v":901,"vw":121.9725},{"c":122,"h":122.082,"l":121.975,"n":7,"o":121.975,"t":"2026-09-29T18:15:00Z","v":739,"vw":122.039463},{"c":122.255,"h":122.255,"l":122.02,"n":40,"o":122.06,"t":"2026-09-29T18:30:00Z","v":3710,"vw":122.138914},{"c":122.1,"h":122.16,"l":122.045,"n":7,"o":122.16,"t":"2026-09-29T18:45:00Z","v":996,"vw":122.107431},{"c":122.13,"h":122.18,"l":122.13,"n":8,"o":122.18,"t":"2026-09-29T19:00:00Z","v":3066,"vw":122.173066},{"c":122.215,"h":122.25,"l":122.13,"n":25,"o":122.173,"t":"2026-09-29T19:15:00Z","v":3265,"vw":122.210071},{"c":122.345,"h":122.35,"l":122.33,"n":11,"o":122.35,"t":"2026-09-29T19:30:00Z","v":1076,"vw":122.342333},{"c":122.44,"h":122.44,"l":122.3591,"n":26,"o":122.3591,"t":"2026-09-29T19:45:00Z","v":1339,"vw":122.423644},{"c":122.51,"h":122.51,"l":122.51,"n":6,"o":122.51,"t":"2026-09-29T20:00:00Z","v":202,"vw":122.51},{"c":122.6965,"h":122.6965,"l":122.6965,"n":1,"o":122.6965,"t":"2026-09-29T23:15:00Z","v":250,"vw":122.6965},{"c":122.57,"h":122.91,"l":122.46,"n":43,"o":122.91,"t":"2026-09-30T13:30:00Z","v":4453,"vw":122.614038},{"c":122.32,"h":122.3352,"l":122.275,"n":10,"o":122.275,"t":"2026-09-30T13:45:00Z","v":985,"vw":122.309016},{"c":122.28,"h":122.28,"l":122.12,"n":26,"o":122.26,"t":"2026-09-30T14:00:00Z","v":1887,"vw":122.16476},{"c":122,"h":122.28,"l":121.98,"n":22,"o":122.28,"t":"2026-09-30T14:15:00Z","v":11251,"vw":122.226179},{"c":122.08,"h":122.15,"l":122.02,"n":51,"o":122.03,"t":"2026-09-30T14:30:00Z","v":5150,"vw":122.044436},{"c":122.49,"h":122.49,"l":122.32,"n":8,"o":122.32,"t":"2026-09-30T14:45:00Z","v":723,"vw":122.401606},{"c":122.35,"h":122.43,"l":122.35,"n":6,"o":122.37,"t":"2026-09-30T15:00:00Z","v":2814,"vw":122.415319},{"c":122.46,"h":122.46,"l":122.46,"n":6,"o":122.46,"t":"2026-09-30T15:15:00Z","v":769,"vw":122.46},{"c":122.23,"h":122.32,"l":122.23,"n":15,"o":122.3,"t":"2026-09-30T15:30:00Z","v":7189,"vw":122.312869},{"c":122.3146,"h":122.3146,"l":122.24,"n":18,"o":122.24,"t":"2026-09-30T15:45:00Z","v":2471,"vw":122.276697},{"c":122.41,"h":122.415,"l":122.37,"n":24,"o":122.415,"t":"2026-09-30T16:00:00Z","v":1629,"vw":122.402105},{"c":122.406,"h":122.439,"l":122.34,"n":32,"o":122.3745,"t":"2026-09-30T16:15:00Z","v":3728,"vw":122.385199},{"c":122.48,"h":122.48,"l":122.435,"n":43,"o":122.48,"t":"2026-09-30T16:30:00Z","v":5810,"vw":122.472912},{"c":122.435,"h":122.435,"l":122.365,"n":23,"o":122.42,"t":"2026-09-30T16:45:00Z","v":1919,"vw":122.419615},{"c":122.33,"h":122.44,"l":122.33,"n":40,"o":122.405,"t":"2026-09-30T17:00:00Z","v":9261,"vw":122.429534},{"c":122.21,"h":122.3,"l":122.21,"n":31,"o":122.27,"t":"2026-09-30T17:15:00Z","v":3576,"vw":122.274231},{"c":122.4,"h":122.4,"l":122.24,"n":14,"o":122.27,"t":"2026-09-30T17:30:00Z","v":1187,"vw":122.311656},{"c":122.29,"h":122.34,"l":122.29,"n":17,"o":122.305,"t":"2026-09-30T17:45:00Z","v":1858,"vw":122.318877},{"c":122.33,"h":122.34,"l":122.3,"n":12,"o":122.3319,"t":"2026-09-30T18:00:00Z","v":1951,"vw":122.330748},{"c":122.305,"h":122.34,"l":122.305,"n":12,"o":122.34,"t":"2026-09-30T18:15:00Z","v":1492,"vw":122.319936},{"c":122.2,"h":122.25,"l":122.2,"n":3,"o":122.25,"t":"2026-09-30T18:30:00Z","v":326,"vw":122.21634},{"c":122.27,"h":122.27,"l":122.16,"n":18,"o":122.23,"t":"2026-09-30T18:45:00Z","v":2658,"vw":122.230273},{"c":122.1996,"h":122.1996,"l":122.1996,"n":3,"o":122.1996,"t":"2026-09-30T19:00:00Z","v":1174,"vw":122.1996},{"c":122.1901,"h":122.33,"l":122.1901,"n":16,"o":122.33,"t":"2026-09-30T19:15:00Z","v":4154,"vw":122.200907},{"c":122.2799,"h":122.28,"l":122.185,"n":30,"o":122.19,"t":"2026-09-30T19:30:00Z","v":8171,"vw":122.269373},{"c":121.81,"h":122.18,"l":121.76,"n":127,"o":122.18,"t":"2026-09-30T19:45:00Z","v":8437,"vw":121.893788},{"c":121.76,"h":121.76,"l":121.76,"n":7,"o":121.76,"t":"2026-09-30T20:00:00Z","v":541,"vw":121.76},{"c":122.2,"h":122.2,"l":122.19,"n":2,"o":122.19,"t":"2026-09-30T21:45:00Z","v":408,"vw":122.197549},{"c":122.28,"h":122.28,"l":122.28,"n":2,"o":122.28,"t":"2026-10-01T12:15:00Z","v":308,"vw":122.28},{"c":121.6393,"h":122.07,"l":121.62,"n":100,"o":121.77,"t":"2026-10-01T13:30:00Z","v":21258,"vw":121.926089},{"c":121.78,"h":121.78,"l":121.57,"n":15,"o":121.635,"t":"2026-10-01T13:45:00Z","v":8532,"vw":121.58178},{"c":121.34,"h":121.4,"l":121.11,"n":38,"o":121.4,"t":"2026-10-01T14:00:00Z","v":5378,"vw":121.234233},{"c":121.52,"h":121.6501,"l":121.52,"n":16,"o":121.56,"t":"2026-10-01T14:15:00Z","v":1996,"vw":121.588423},{"c":121.8399,"h":121.8399,"l":121.58,"n":13,"o":121.629,"t":"2026-10-01T14:30:00Z","v":1242,"vw":121.649608},{"c":121.81,"h":121.93,"l":121.75,"n":47,"o":121.93,"t":"2026-10-01T14:45:00Z","v":4954,"vw":121.83503},{"c":121.78,"h":121.78,"l":121.65,"n":12,"o":121.715,"t":"2026-10-01T15:00:00Z","v":2400,"vw":121.697282},{"c":121.84,"h":121.87,"l":121.84,"n":8,"o":121.87,"t":"2026-10-01T15:15:00Z","v":1270,"vw":121.864225},{"c":121.965,"h":122.0484,"l":121.71,"n":82,"o":121.76,"t":"2026-10-01T15:30:00Z","v":3836,"vw":121.91185},{"c":122.26,"h":122.39,"l":122.23,"n":17,"o":122.23,"t":"2026-10-01T15:45:00Z","v":1953,"vw":122.291327},{"c":122.43,"h":122.43,"l":122.38,"n":9,"o":122.38,"t":"2026-10-01T16:00:00Z","v":2072,"vw":122.4105},{"c":122.53,"h":122.53,"l":122.4556,"n":6,"o":122.46,"t":"2026-10-01T16:15:00Z","v":817,"vw":122.502474},{"c":122.62,"h":122.685,"l":122.51,"n":10,"o":122.51,"t":"2026-10-01T16:30:00Z","v":838,"vw":122.603977},{"c":122.52,"h":122.745,"l":122.52,"n":35,"o":122.735,"t":"2026-10-01T16:45:00Z","v":4880,"vw":122.626789},{"c":122.67,"h":122.74,"l":122.5846,"n":11,"o":122.5846,"t":"2026-10-01T17:00:00Z","v":5861,"vw":122.669218},{"c":122.95,"h":122.95,"l":122.6901,"n":10,"o":122.6901,"t":"2026-10-01T17:15:00Z","v":2839,"vw":122.863211},{"c":123.07,"h":123.2,"l":122.99,"n":43,"o":122.99,"t":"2026-10-01T17:30:00Z","v":6216,"vw":123.093068},{"c":122.9,"h":123.17,"l":122.845,"n":26,"o":123.17,"t":"2026-10-01T17:45:00Z","v":2484,"vw":123.053011},{"c":122.84,"h":122.84,"l":122.67,"n":27,"o":122.76,"t":"2026-10-01T18:00:00Z","v":2686,"vw":122.724637},{"c":122.965,"h":122.965,"l":122.89,"n":5,"o":122.89,"t":"2026-10-01T18:15:00Z","v":639,"vw":122.951842},{"c":123.0249,"h":123.16,"l":123.02,"n":34,"o":123.025,"t":"2026-10-01T18:30:00Z","v":2302,"vw":123.061092},{"c":122.9807,"h":123,"l":122.9326,"n":13,"o":122.9595,"t":"2026-10-01T18:45:00Z","v":2779,"vw":122.958409},{"c":123.039,"h":123.039,"l":123.02,"n":5,"o":123.02,"t":"2026-10-01T19:00:00Z","v":251,"vw":123.031276},{"c":123.105,"h":123.14,"l":123.105,"n":4,"o":123.14,"t":"2026-10-01T19:15:00Z","v":204,"vw":123.1225},{"c":123.05,"h":123.15,"l":123.05,"n":35,"o":123.12,"t":"2026-10-01T19:30:00Z","v":8985,"vw":123.138252},{"c":123.05,"h":123.14,"l":123.04,"n":38,"o":123.14,"t":"2026-10-01T19:45:00Z","v":4809,"vw":123.061472},{"c":123.07,"h":123.07,"l":123.07,"n":5,"o":123.07,"t":"2026-10-01T20:00:00Z","v":272,"vw":123.07},{"c":124.3201,"h":124.4952,"l":124.18,"n":39,"o":124.18,"t":"2026-10-02T13:30:00Z","v":5422,"vw":124.288919},{"c":124.245,"h":124.615,"l":124.245,"n":51,"o":124.615,"t":"2026-10-02T13:45:00Z","v":3869,"vw":124.464221},{"c":124.38,"h":124.55,"l":124.255,"n":17,"o":124.255,"t":"2026-10-02T14:00:00Z","v":2123,"vw":124.44611},{"c":124.48,"h":124.48,"l":124.3419,"n":25,"o":124.37,"t":"2026-10-02T14:15:00Z","v":2905,"vw":124.422472},{"c":124.725,"h":124.725,"l":124.41,"n":9,"o":124.445,"t":"2026-10-02T14:30:00Z","v":3696,"vw":124.50657},{"c":124.86,"h":124.86,"l":124.7499,"n":12,"o":124.7499,"t":"2026-10-02T14:45:00Z","v":2962,"vw":124.765486},{"c":124.31,"h":124.75,"l":124.31,"n":21,"o":124.75,"t":"2026-10-02T15:00:00Z","v":4267,"vw":124.528293},{"c":124.245,"h":124.245,"l":124.09,"n":21,"o":124.17,"t":"2026-10-02T15:15:00Z","v":5968,"vw":124.12022},{"c":124.51,"h":124.58,"l":124.46,"n":27,"o":124.4844,"t":"2026-10-02T15:30:00Z","v":3997,"vw":124.518476},{"c":124.5017,"h":124.5017,"l":124.5017,"n":2,"o":124.5017,"t":"2026-10-02T15:45:00Z","v":787,"vw":124.5017},{"c":124.44,"h":124.475,"l":124.44,"n":3,"o":124.44,"t":"2026-10-02T16:00:00Z","v":313,"vw":124.452636},{"c":124.33,"h":124.46,"l":124.33,"n":10,"o":124.46,"t":"2026-10-02T16:15:00Z","v":738,"vw":124.364979},{"c":124.32,"h":124.32,"l":124.32,"n":3,"o":124.32,"t":"2026-10-02T16:30:00Z","v":102,"vw":124.32},{"c":124.5,"h":124.5,"l":124.395,"n":7,"o":124.395,"t":"2026-10-02T16:45:00Z","v":8950,"vw":124.495369},{"c":124.525,"h":124.525,"l":124.525,"n":3,"o":124.525,"t":"2026-10-02T17:00:00Z","v":160,"vw":124.525},{"c":124.35,"h":124.5151,"l":124.35,"n":10,"o":124.505,"t":"2026-10-02T17:15:00Z","v":606,"vw":124.469968},{"c":124.44,"h":124.44,"l":124.315,"n":11,"o":124.315,"t":"2026-10-02T17:30:00Z","v":1994,"vw":124.359866},{"c":124.45,"h":124.45,"l":124.41,"n":44,"o":124.41,"t":"2026-10-02T17:45:00Z","v":5262,"vw":124.439981},{"c":124.37,"h":124.42,"l":124.35,"n":22,"o":124.42,"t":"2026-10-02T18:00:00Z","v":9067,"vw":124.380499},{"c":124.3101,"h":124.435,"l":124.3101,"n":12,"o":124.435,"t":"2026-10-02T18:15:00Z","v":1006,"vw":124.37727},{"c":124.385,"h":124.385,"l":124.33,"n":11,"o":124.365,"t":"2026-10-02T18:30:00Z","v":877,"vw":124.356067},{"c":124.41,"h":124.45,"l":124.41,"n":15,"o":124.45,"t":"2026-10-02T18:45:00Z","v":4397,"vw":124.439076},{"c":124.39,"h":124.455,"l":124.39,"n":13,"o":124.42,"t":"2026-10-02T19:00:00Z","v":1051,"vw":124.426309},{"c":124.43,"h":124.45,"l":124.39,"n":5,"o":124.39,"t":"2026-10-02T19:15:00Z","v":315,"vw":124.423333},{"c":124.4049,"h":124.4049,"l":124.4049,"n":6,"o":124.4049,"t":"2026-10-02T19:30:00Z","v":185,"vw":124.4049},{"c":124.21,"h":124.33,"l":124.16,"n":136,"o":124.33,"t":"2026-10-02T19:45:00Z","v":11721,"vw":124.232229},{"c":124.25,"h":124.25,"l":124.25,"n":6,"o":124.25,"t":"2026-10-02T20:00:00Z","v":447,"vw":124.25},{"c":123.62,"h":124.16,"l":123.62,"n":120,"o":124.16,"t":"2026-10-05T13:30:00Z","v":8931,"vw":124.038235},{"c":123.525,"h":123.525,"l":123.305,"n":22,"o":123.36,"t":"2026-10-05T13:45:00Z","v":1017,"vw":123.391206},{"c":124.46,"h":124.46,"l":124.46,"n":4,"o":124.46,"t":"2026-10-05T14:00:00Z","v":316,"vw":124.46},{"c":124.76,"h":124.76,"l":124.76,"n":7,"o":124.76,"t":"2026-10-05T14:15:00Z","v":339,"vw":124.76},{"c":124.565,"h":124.635,"l":124.485,"n":68,"o":124.635,"t":"2026-10-05T14:30:00Z","v":6313,"vw":124.538692},{"c":124.65,"h":124.65,"l":124.53,"n":6,"o":124.6199,"t":"2026-10-05T14:45:00Z","v":531,"vw":124.616605},{"c":124.539,"h":124.62,"l":124.539,"n":5,"o":124.62,"t":"2026-10-05T15:00:00Z","v":968,"vw":124.596949},{"c":124.69,"h":124.69,"l":124.54,"n":25,"o":124.54,"t":"2026-10-05T15:15:00Z","v":6384,"vw":124.632739},{"c":124.93,"h":124.93,"l":124.79,"n":10,"o":124.79,"t":"2026-10-05T15:30:00Z","v":1435,"vw":124.872301},{"c":124.825,"h":124.825,"l":124.825,"n":1,"o":124.825,"t":"2026-10-05T15:45:00Z","v":128,"vw":124.825},{"c":125.098,"h":125.098,"l":125.01,"n":6,"o":125.01,"t":"2026-10-05T16:15:00Z","v":577,"vw":125.04902},{"c":125.22,"h":125.22,"l":125.115,"n":3,"o":125.115,"t":"2026-10-05T16:30:00Z","v":769,"vw":125.173741},{"c":125.22,"h":125.24,"l":125.22,"n":25,"o":125.24,"t":"2026-10-05T16:45:00Z","v":3356,"vw":125.230891},{"c":125.1,"h":125.16,"l":125.0854,"n":12,"o":125.16,"t":"2026-10-05T17:00:00Z","v":658,"vw":125.111391},{"c":125.12,"h":125.17,"l":125.1,"n":24,"o":125.1,"t":"2026-10-05T17:15:00Z","v":5940,"vw":125.132497},{"c":125.34,"h":125.34,"l":125.32,"n":16,"o":125.32,"t":"2026-10-05T17:45:00Z","v":1313,"vw":125.328999},{"c":125.3,"h":125.39,"l":125.3,"n":31,"o":125.385,"t":"2026-10-05T18:00:00Z","v":2234,"vw":125.346161},{"c":125.31,"h":125.31,"l":125.27,"n":12,"o":125.29,"t":"2026-10-05T18:15:00Z","v":4757,"vw":125.279768},{"c":125.245,"h":125.31,"l":125.245,"n":17,"o":125.31,"t":"2026-10-05T18:30:00Z","v":953,"vw":125.281941},{"c":125.145,"h":125.18,"l":125.145,"n":6,"o":125.17,"t":"2026-10-05T18:45:00Z","v":1697,"vw":125.162665},{"c":125.3392,"h":125.3392,"l":125.21,"n":12,"o":125.21,"t":"2026-10-05T19:00:00Z","v":11675,"vw":125.263948},{"c":125.25,"h":125.29,"l":125.25,"n":6,"o":125.29,"t":"2026-10-05T19:15:00Z","v":351,"vw":125.263333},{"c":125.13,"h":125.23,"l":125.12,"n":34,"o":125.23,"t":"2026-10-05T19:30:00Z","v":7232,"vw":125.153964},{"c":124.68,"h":124.9,"l":124.59,"n":215,"o":124.9,"t":"2026-10-05T19:45:00Z","v":36168,"vw":124.660762},{"c":124.74,"h":124.74,"l":124.74,"n":7,"o":124.74,"t":"2026-10-05T20:00:00Z","v":543,"vw":124.74},{"c":125.195,"h":125.325,"l":125.195,"n":48,"o":125.27,"t":"2026-10-06T13:30:00Z","v":6410,"vw":125.282609},{"c":125.31,"h":125.4016,"l":125.31,"n":3,"o":125.4016,"t":"2026-10-06T13:45:00Z","v":901,"vw":125.360945},{"c":125.6,"h":125.635,"l":125.5951,"n":12,"o":125.635,"t":"2026-10-06T14:00:00Z","v":812,"vw":125.612589},{"c":125.15,"h":125.48,"l":125.15,"n":16,"o":125.4701,"t":"2026-10-06T14:15:00Z","v":3252,"vw":125.260808},{"c":125.2,"h":125.295,"l":125.2,"n":5,"o":125.295,"t":"2026-10-06T14:30:00Z","v":509,"vw":125.236237},{"c":125.4399,"h":125.4399,"l":125.18,"n":12,"o":125.18,"t":"2026-10-06T14:45:00Z","v":2617,"vw":125.324656},{"c":125.6349,"h":125.6349,"l":125.41,"n":36,"o":125.41,"t":"2026-10-06T15:00:00Z","v":10805,"vw":125.561497},{"c":125.83,"h":125.83,"l":125.6801,"n":33,"o":125.73,"t":"2026-10-06T15:15:00Z","v":5370,"vw":125.725478},{"c":125.72,"h":125.7429,"l":125.67,"n":24,"o":125.67,"t":"2026-10-06T15:30:00Z","v":15342,"vw":125.728121},{"c":125.69,"h":125.76,"l":125.69,"n":7,"o":125.76,"t":"2026-10-06T15:45:00Z","v":906,"vw":125.730857},{"c":125.545,"h":125.67,"l":125.545,"n":7,"o":125.67,"t":"2026-10-06T16:00:00Z","v":4111,"vw":125.590818},{"c":125.4566,"h":125.525,"l":125.444,"n":10,"o":125.525,"t":"2026-10-06T16:15:00Z","v":1821,"vw":125.459751},{"c":125.49,"h":125.49,"l":125.49,"n":6,"o":125.49,"t":"2026-10-06T16:30:00Z","v":518,"vw":125.49},{"c":125.495,"h":125.495,"l":125.48,"n":2,"o":125.48,"t":"2026-10-06T16:45:00Z","v":409,"vw":125.489132},{"c":125.5,"h":125.5,"l":125.47,"n":8,"o":125.47,"t":"2026-10-06T17:00:00Z","v":763,"vw":125.489765},{"c":125.34,"h":125.44,"l":125.33,"n":12,"o":125.44,"t":"2026-10-06T17:15:00Z","v":1313,"vw":125.373077},{"c":125.4229,"h":125.4229,"l":125.39,"n":2,"o":125.39,"t":"2026-10-06T17:30:00Z","v":524,"vw":125.404064},{"c":125.36,"h":125.3662,"l":125.302,"n":56,"o":125.35,"t":"2026-10-06T17:45:00Z","v":5499,"vw":125.351687},{"c":125.37,"h":125.39,"l":125.33,"n":10,"o":125.375,"t":"2026-10-06T18:00:00Z","v":2494,"vw":125.365374},{"c":125.1795,"h":125.365,"l":125.17,"n":41,"o":125.365,"t":"2026-10-06T18:15:00Z","v":6877,"vw":125.254042},{"c":125.21,"h":125.2299,"l":125.1559,"n":39,"o":125.18,"t":"2026-10-06T18:30:00Z","v":12633,"vw":125.196666},{"c":125.26,"h":125.27,"l":125.18,"n":16,"o":125.2,"t":"2026-10-06T18:45:00Z","v":2694,"vw":125.229604},{"c":125.302,"h":125.31,"l":125.27,"n":35,"o":125.27,"t":"2026-10-06T19:00:00Z","v":3342,"vw":125.295495},{"c":125.142,"h":125.33,"l":125.142,"n":55,"o":125.33,"t":"2026-10-06T19:15:00Z","v":5869,"vw":125.245097},{"c":125.115,"h":125.185,"l":125.102,"n":106,"o":125.16,"t":"2026-10-06T19:30:00Z","v":10331,"vw":125.144481},{"c":125.25,"h":125.32,"l":125.075,"n":301,"o":125.11,"t":"2026-10-06T19:45:00Z","v":35597,"vw":125.191783},{"c":125.26,"h":125.26,"l":125.26,"n":5,"o":125.26,"t":"2026-10-06T20:00:00Z","v":5054,"vw":125.26},{"c":123.85,"h":124.12,"l":123.85,"n":38,"o":124.05,"t":"2026-10-07T13:30:00Z","v":5777,"vw":124.081878},{"c":123.27,"h":123.565,"l":123.27,"n":12,"o":123.56,"t":"2026-10-07T13:45:00Z","v":1739,"vw":123.413941},{"c":123.06,"h":123.145,"l":123.06,"n":12,"o":123.145,"t":"2026-10-07T14:00:00Z","v":1088,"vw":123.083432},{"c":123.17,"h":123.18,"l":123.1528,"n":10,"o":123.18,"t":"2026-10-07T14:15:00Z","v":824,"vw":123.168544},{"c":122.95,"h":123.09,"l":122.925,"n":24,"o":123.09,"t":"2026-10-07T14:30:00Z","v":14389,"vw":123.018208},{"c":122.79,"h":122.79,"l":122.79,"n":3,"o":122.79,"t":"2026-10-07T14:45:00Z","v":262,"vw":122.79},{"c":122.93,"h":122.93,"l":122.795,"n":30,"o":122.795,"t":"2026-10-07T15:00:00Z","v":4169,"vw":122.884392},{"c":122.7125,"h":122.84,"l":122.7125,"n":6,"o":122.84,"t":"2026-10-07T15:15:00Z","v":1458,"vw":122.735168},{"c":122.88,"h":122.88,"l":122.735,"n":28,"o":122.735,"t":"2026-10-07T15:30:00Z","v":1746,"vw":122.836874},{"c":122.96,"h":122.96,"l":122.82,"n":8,"o":122.82,"t":"2026-10-07T15:45:00Z","v":2574,"vw":122.867175},{"c":123.044,"h":123.044,"l":123.03,"n":7,"o":123.03,"t":"2026-10-07T16:00:00Z","v":1088,"vw":123.0388},{"c":123.06,"h":123.08,"l":123.05,"n":3,"o":123.05,"t":"2026-10-07T16:15:00Z","v":506,"vw":123.063142},{"c":123.0589,"h":123.06,"l":123.04,"n":9,"o":123.06,"t":"2026-10-07T16:30:00Z","v":1284,"vw":123.054279},{"c":123.1,"h":123.165,"l":123.03,"n":27,"o":123.09,"t":"2026-10-07T16:45:00Z","v":2330,"vw":123.096742},{"c":123.155,"h":123.27,"l":123.13,"n":12,"o":123.13,"t":"2026-10-07T17:00:00Z","v":1116,"vw":123.194204},{"c":123.35,"h":123.37,"l":123.305,"n":11,"o":123.37,"t":"2026-10-07T17:15:00Z","v":996,"vw":123.350709},{"c":123.34,"h":123.356,"l":123.34,"n":5,"o":123.356,"t":"2026-10-07T17:30:00Z","v":866,"vw":123.351126},{"c":123.3,"h":123.33,"l":123.3,"n":31,"o":123.33,"t":"2026-10-07T17:45:00Z","v":2008,"vw":123.30715},{"c":123.3327,"h":123.3327,"l":123.3327,"n":1,"o":123.3327,"t":"2026-10-07T18:00:00Z","v":248,"vw":123.3327},{"c":123.24,"h":123.2666,"l":123.24,"n":17,"o":123.26,"t":"2026-10-07T18:15:00Z","v":1282,"vw":123.257544},{"c":123.185,"h":123.225,"l":123.185,"n":5,"o":123.225,"t":"2026-10-07T18:30:00Z","v":668,"vw":123.213006},{"c":123.26,"h":123.2691,"l":123.21,"n":7,"o":123.2691,"t":"2026-10-07T18:45:00Z","v":760,"vw":123.246139},{"c":123.24,"h":123.28,"l":123.24,"n":7,"o":123.2751,"t":"2026-10-07T19:00:00Z","v":1159,"vw":123.255948},{"c":123.21,"h":123.25,"l":123.18,"n":11,"o":123.18,"t":"2026-10-07T19:15:00Z","v":797,"vw":123.220874},{"c":123.18,"h":123.24,"l":123.12,"n":26,"o":123.24,"t":"2026-10-07T19:30:00Z","v":1581,"vw":123.187997},{"c":123.195,"h":123.23,"l":123.125,"n":52,"o":123.18,"t":"2026-10-07T19:45:00Z","v":4698,"vw":123.207508},{"c":123.2,"h":123.2,"l":123.2,"n":7,"o":123.2,"t":"2026-10-07T20:00:00Z","v":478,"vw":123.2},{"c":122.888,"h":122.888,"l":122.69,"n":52,"o":122.69,"t":"2026-10-08T13:30:00Z","v":4114,"vw":122.720499},{"c":123.2099,"h":123.2099,"l":123.1785,"n":7,"o":123.1785,"t":"2026-10-08T13:45:00Z","v":2237,"vw":123.180052},{"c":123.15,"h":123.165,"l":123.09,"n":23,"o":123.09,"t":"2026-10-08T14:00:00Z","v":1667,"vw":123.140171},{"c":123.14,"h":123.16,"l":123.075,"n":24,"o":123.09,"t":"2026-10-08T14:15:00Z","v":1506,"vw":123.11431},{"c":123.02,"h":123.18,"l":123.02,"n":7,"o":123.18,"t":"2026-10-08T14:30:00Z","v":1199,"vw":123.078033},{"c":122.854,"h":123.015,"l":122.854,"n":10,"o":123.015,"t":"2026-10-08T14:45:00Z","v":3510,"vw":122.957217},{"c":122.5501,"h":122.895,"l":122.5501,"n":46,"o":122.89,"t":"2026-10-08T15:00:00Z","v":18460,"vw":122.677033},{"c":122.4901,"h":122.53,"l":122.4733,"n":10,"o":122.515,"t":"2026-10-08T15:15:00Z","v":3253,"vw":122.480114},{"c":122.705,"h":122.705,"l":122.615,"n":8,"o":122.615,"t":"2026-10-08T15:30:00Z","v":2178,"vw":122.623627},{"c":122.8239,"h":122.8239,"l":122.71,"n":27,"o":122.75,"t":"2026-10-08T15:45:00Z","v":4624,"vw":122.749358},{"c":122.9,"h":122.935,"l":122.82,"n":21,"o":122.8612,"t":"2026-10-08T16:00:00Z","v":4105,"vw":122.862018},{"c":123.0881,"h":123.53,"l":122.98,"n":77,"o":122.98,"t":"2026-10-08T16:15:00Z","v":16626,"vw":123.382234},{"c":123.12,"h":123.1999,"l":123.07,"n":47,"o":123.14,"t":"2026-10-08T16:30:00Z","v":4650,"vw":123.142555},{"c":123.09,"h":123.15,"l":122.88,"n":37,"o":123.15,"t":"2026-10-08T16:45:00Z","v":3063,"vw":123.066116},{"c":123.2,"h":123.2,"l":122.9,"n":23,"o":123.01,"t":"2026-10-08T17:00:00Z","v":17095,"vw":123.179941},{"c":123.12,"h":123.27,"l":123.12,"n":58,"o":123.195,"t":"2026-10-08T17:15:00Z","v":5162,"vw":123.170827},{"c":123.1492,"h":123.24,"l":123.1492,"n":7,"o":123.23,"t":"2026-10-08T17:30:00Z","v":523,"vw":123.215073},{"c":123.505,"h":123.52,"l":123.505,"n":6,"o":123.52,"t":"2026-10-08T17:45:00Z","v":1383,"vw":123.510626},{"c":123.54,"h":123.54,"l":123.46,"n":8,"o":123.46,"t":"2026-10-08T18:00:00Z","v":1180,"vw":123.4769},{"c":123.525,"h":123.525,"l":123.525,"n":2,"o":123.525,"t":"2026-10-08T18:15:00Z","v":718,"vw":123.525},{"c":123.56,"h":123.56,"l":123.55,"n":4,"o":123.55,"t":"2026-10-08T18:30:00Z","v":483,"vw":123.554872},{"c":123.48,"h":123.51,"l":123.45,"n":54,"o":123.51,"t":"2026-10-08T18:45:00Z","v":11810,"vw":123.460092},{"c":123.5144,"h":123.5684,"l":123.43,"n":8,"o":123.43,"t":"2026-10-08T19:00:00Z","v":1734,"vw":123.542994},{"c":123.6035,"h":123.6035,"l":123.6035,"n":2,"o":123.6035,"t":"2026-10-08T19:15:00Z","v":308,"vw":123.6035},{"c":123.57,"h":123.6,"l":123.57,"n":17,"o":123.57,"t":"2026-10-08T19:30:00Z","v":6951,"vw":123.571793},{"c":123.59,"h":123.68,"l":123.52,"n":123,"o":123.5899,"t":"2026-10-08T19:45:00Z","v":14983,"vw":123.59874},{"c":123.57,"h":123.57,"l":123.57,"n":5,"o":123.57,"t":"2026-10-08T20:00:00Z","v":128,"vw":123.57},{"c":123.66,"h":124.16,"l":123.66,"n":63,"o":124.04,"t":"2026-10-09T13:30:00Z","v":6952,"vw":123.93295},{"c":123.71,"h":123.71,"l":123.435,"n":7,"o":123.435,"t":"2026-10-09T13:45:00Z","v":1572,"vw":123.49646},{"c":123.855,"h":123.855,"l":123.7651,"n":3,"o":123.8501,"t":"2026-10-09T14:00:00Z","v":616,"vw":123.813116},{"c":123.88,"h":123.88,"l":123.705,"n":6,"o":123.79,"t":"2026-10-09T14:15:00Z","v":816,"vw":123.81844},{"c":123.75,"h":123.79,"l":123.75,"n":3,"o":123.79,"t":"2026-10-09T14:30:00Z","v":817,"vw":123.784852},{"c":123.87,"h":123.99,"l":123.775,"n":4,"o":123.775,"t":"2026-10-09T14:45:00Z","v":342,"vw":123.866445},{"c":124.05,"h":124.05,"l":123.955,"n":3,"o":123.955,"t":"2026-10-09T15:00:00Z","v":575,"vw":123.992272},{"c":124.182,"h":124.19,"l":124.182,"n":2,"o":124.19,"t":"2026-10-09T15:15:00Z","v":276,"vw":124.184899},{"c":124.04,"h":124.18,"l":124.04,"n":9,"o":124.18,"t":"2026-10-09T15:30:00Z","v":6999,"vw":124.139931},{"c":124.065,"h":124.065,"l":124.06,"n":7,"o":124.06,"t":"2026-10-09T15:45:00Z","v":292,"vw":124.062778},{"c":124.01,"h":124.08,"l":123.995,"n":13,"o":124.08,"t":"2026-10-09T16:00:00Z","v":1139,"vw":124.026667},{"c":123.98,"h":123.98,"l":123.98,"n":4,"o":123.98,"t":"2026-10-09T16:15:00Z","v":992,"vw":123.98},{"c":124.06,"h":124.0999,"l":124.0325,"n":5,"o":124.0325,"t":"2026-10-09T16:30:00Z","v":649,"vw":124.073178},{"c":124.0744,"h":124.12,"l":124.05,"n":10,"o":124.1,"t":"2026-10-09T16:45:00Z","v":4436,"vw":124.073507},{"c":124.195,"h":124.195,"l":124.195,"n":2,"o":124.195,"t":"2026-10-09T17:00:00Z","v":136,"vw":124.195},{"c":124.33,"h":124.33,"l":124.3105,"n":20,"o":124.3105,"t":"2026-10-09T17:45:00Z","v":661,"vw":124.317619},{"c":124.4609,"h":124.47,"l":124.415,"n":6,"o":124.415,"t":"2026-10-09T18:00:00Z","v":1169,"vw":124.448234},{"c":124.41,"h":124.4364,"l":124.41,"n":14,"o":124.435,"t":"2026-10-09T18:15:00Z","v":2153,"vw":124.427557},{"c":124.41,"h":124.41,"l":124.4,"n":4,"o":124.41,"t":"2026-10-09T18:30:00Z","v":1421,"vw":124.405662},{"c":124.37,"h":124.4272,"l":124.37,"n":7,"o":124.4272,"t":"2026-10-09T18:45:00Z","v":985,"vw":124.410583},{"c":124.51,"h":124.51,"l":124.51,"n":2,"o":124.51,"t":"2026-10-09T19:00:00Z","v":402,"vw":124.51},{"c":124.4701,"h":124.485,"l":124.46,"n":7,"o":124.46,"t":"2026-10-09T19:15:00Z","v":1598,"vw":124.473383},{"c":124.24,"h":124.405,"l":124.24,"n":34,"o":124.405,"t":"2026-10-09T19:45:00Z","v":2308,"vw":124.317091},{"c":124.29,"h":124.29,"l":124.29,"n":7,"o":124.29,"t":"2026-10-09T20:00:00Z","v":129,"vw":124.29},{"c":124.04,"h":124.27,"l":124.04,"n":79,"o":124.24,"t":"2026-10-12T13:30:00Z","v":6272,"vw":124.218399},{"c":124.16,"h":124.16,"l":123.96,"n":23,"o":124,"t":"2026-10-12T13:45:00Z","v":5180,"vw":124.118754},{"c":124.23,"h":124.23,"l":124.02,"n":20,"o":124.14,"t":"2026-10-12T14:00:00Z","v":2519,"vw":124.138892},{"c":124.1,"h":124.15,"l":124.09,"n":9,"o":124.15,"t":"2026-10-12T14:15:00Z","v":1323,"vw":124.104635},{"c":124.25,"h":124.29,"l":124.1854,"n":12,"o":124.1854,"t":"2026-10-12T14:30:00Z","v":2227,"vw":124.249827},{"c":124.28,"h":124.28,"l":124.19,"n":19,"o":124.2307,"t":"2026-10-12T14:45:00Z","v":5281,"vw":124.258716},{"c":124.1773,"h":124.24,"l":124.13,"n":23,"o":124.21,"t":"2026-10-12T15:15:00Z","v":3252,"vw":124.216403},{"c":124.34,"h":124.37,"l":124.2177,"n":21,"o":124.2199,"t":"2026-10-12T15:30:00Z","v":9973,"vw":124.356352},{"c":124.3,"h":124.3,"l":124.295,"n":17,"o":124.3,"t":"2026-10-12T15:45:00Z","v":1049,"vw":124.29875},{"c":124.284,"h":124.32,"l":124.28,"n":22,"o":124.3021,"t":"2026-10-12T16:00:00Z","v":2651,"vw":124.302855},{"c":124.2,"h":124.3167,"l":124.2,"n":8,"o":124.3167,"t":"2026-10-12T16:15:00Z","v":638,"vw":124.251109},{"c":124.08,"h":124.105,"l":124.08,"n":45,"o":124.105,"t":"2026-10-12T16:45:00Z","v":7922,"vw":124.093226},{"c":124.1899,"h":124.1899,"l":124.0876,"n":5,"o":124.11,"t":"2026-10-12T17:00:00Z","v":2667,"vw":124.114476},{"c":124.115,"h":124.18,"l":124.115,"n":11,"o":124.1799,"t":"2026-10-12T17:15:00Z","v":1156,"vw":124.16955},{"c":124.08,"h":124.083,"l":124.07,"n":9,"o":124.07,"t":"2026-10-12T17:30:00Z","v":1252,"vw":124.076116},{"c":124.08,"h":124.0862,"l":124.065,"n":51,"o":124.0699,"t":"2026-10-12T17:45:00Z","v":2750,"vw":124.071326},{"c":124.08,"h":124.08,"l":124.0469,"n":7,"o":124.0469,"t":"2026-10-12T18:00:00Z","v":356,"vw":124.06234},{"c":123.93,"h":123.93,"l":123.92,"n":5,"o":123.92,"t":"2026-10-12T18:15:00Z","v":2394,"vw":123.928696},{"c":123.91,"h":123.91,"l":123.91,"n":3,"o":123.91,"t":"2026-10-12T18:30:00Z","v":311,"vw":123.91},{"c":123.855,"h":123.9087,"l":123.85,"n":7,"o":123.9087,"t":"2026-10-12T18:45:00Z","v":1190,"vw":123.87433},{"c":123.87,"h":123.88,"l":123.85,"n":70,"o":123.86,"t":"2026-10-12T19:00:00Z","v":15077,"vw":123.871752},{"c":123.795,"h":123.795,"l":123.795,"n":4,"o":123.795,"t":"2026-10-12T19:15:00Z","v":605,"vw":123.795},{"c":123.79,"h":123.83,"l":123.79,"n":5,"o":123.83,"t":"2026-10-12T19:30:00Z","v":910,"vw":123.803333},{"c":123.86,"h":123.86,"l":123.81,"n":34,"o":123.84,"t":"2026-10-12T19:45:00Z","v":4934,"vw":123.828699},{"c":123.82,"h":123.82,"l":123.82,"n":4,"o":123.82,"t":"2026-10-12T20:00:00Z","v":306,"vw":123.82},{"c":124.075,"h":124.075,"l":123.805,"n":57,"o":123.9,"t":"2026-10-13T13:30:00Z","v":21936,"vw":123.899021},{"c":123.885,"h":124.155,"l":123.885,"n":13,"o":124.155,"t":"2026-10-13T13:45:00Z","v":629,"vw":124.022128},{"c":123.52,"h":123.52,"l":123.51,"n":5,"o":123.51,"t":"2026-10-13T14:00:00Z","v":318,"vw":123.516667},{"c":123.53,"h":123.53,"l":123.49,"n":8,"o":123.52,"t":"2026-10-13T14:15:00Z","v":1122,"vw":123.506596},{"c":123.28,"h":123.28,"l":123.28,"n":1,"o":123.28,"t":"2026-10-13T14:30:00Z","v":235,"vw":123.28},{"c":123.295,"h":123.295,"l":123.29,"n":4,"o":123.29,"t":"2026-10-13T14:45:00Z","v":523,"vw":123.293922},{"c":123.365,"h":123.37,"l":123.2342,"n":11,"o":123.2342,"t":"2026-10-13T15:00:00Z","v":2485,"vw":123.332324},{"c":123.05,"h":123.11,"l":123.05,"n":10,"o":123.065,"t":"2026-10-13T15:30:00Z","v":1314,"vw":123.071896},{"c":123,"h":123,"l":123,"n":13,"o":123,"t":"2026-10-13T15:45:00Z","v":893,"vw":123},{"c":123.22,"h":123.22,"l":123.1987,"n":2,"o":123.1987,"t":"2026-10-13T16:00:00Z","v":845,"vw":123.201221},{"c":123.33,"h":123.33,"l":123.3097,"n":6,"o":123.3097,"t":"2026-10-13T16:15:00Z","v":803,"vw":123.32011},{"c":123.51,"h":123.51,"l":123.4001,"n":7,"o":123.4001,"t":"2026-10-13T16:30:00Z","v":983,"vw":123.460365},{"c":123.51,"h":123.51,"l":123.4568,"n":7,"o":123.48,"t":"2026-10-13T16:45:00Z","v":1915,"vw":123.483297},{"c":123.46,"h":123.46,"l":123.44,"n":3,"o":123.44,"t":"2026-10-13T17:00:00Z","v":289,"vw":123.45125},{"c":123.5,"h":123.5,"l":123.43,"n":8,"o":123.43,"t":"2026-10-13T17:15:00Z","v":1720,"vw":123.441743},{"c":123.61,"h":123.64,"l":123.56,"n":17,"o":123.56,"t":"2026-10-13T17:30:00Z","v":2517,"vw":123.600058},{"c":123.55,"h":123.55,"l":123.4531,"n":10,"o":123.4531,"t":"2026-10-13T17:45:00Z","v":1304,"vw":123.516903},{"c":123.85,"h":123.87,"l":123.6108,"n":29,"o":123.6108,"t":"2026-10-13T18:00:00Z","v":5844,"vw":123.828616},{"c":123.9,"h":123.92,"l":123.76,"n":24,"o":123.76,"t":"2026-10-13T18:15:00Z","v":4573,"vw":123.853698},{"c":123.9,"h":123.96,"l":123.89,"n":7,"o":123.93,"t":"2026-10-13T18:30:00Z","v":1521,"vw":123.908328},{"c":123.9754,"h":124.01,"l":123.87,"n":28,"o":123.975,"t":"2026-10-13T18:45:00Z","v":18489,"vw":123.926546},{"c":123.995,"h":124.03,"l":123.995,"n":14,"o":124,"t":"2026-10-13T19:00:00Z","v":3850,"vw":124.002575},{"c":123.975,"h":124.04,"l":123.975,"n":10,"o":124,"t":"2026-10-13T19:15:00Z","v":1497,"vw":123.993463},{"c":124.02,"h":124.08,"l":124.02,"n":29,"o":124.08,"t":"2026-10-13T19:30:00Z","v":5905,"vw":124.074279},{"c":123.96,"h":124.065,"l":123.92,"n":63,"o":124.065,"t":"2026-10-13T19:45:00Z","v":6643,"vw":123.992071},{"c":123.95,"h":123.95,"l":123.95,"n":7,"o":123.95,"t":"2026-10-13T20:00:00Z","v":188,"vw":123.95},{"c":122.82,"h":122.83,"l":122.81,"n":4,"o":122.81,"t":"2026-10-14T13:00:00Z","v":712,"vw":122.8175},{"c":123.21,"h":123.43,"l":122.94,"n":72,"o":123.05,"t":"2026-10-14T13:30:00Z","v":7379,"vw":123.196037},{"c":122.92,"h":122.92,"l":122.92,"n":8,"o":122.92,"t":"2026-10-14T13:45:00Z","v":500,"vw":122.92},{"c":122.72,"h":122.86,"l":122.72,"n":4,"o":122.86,"t":"2026-10-14T14:00:00Z","v":306,"vw":122.767895},{"c":122.69,"h":122.91,"l":122.69,"n":9,"o":122.815,"t":"2026-10-14T14:15:00Z","v":1470,"vw":122.828634},{"c":122.765,"h":122.83,"l":122.73,"n":15,"o":122.73,"t":"2026-10-14T14:30:00Z","v":1285,"vw":122.79395},{"c":122.71,"h":122.92,"l":122.66,"n":22,"o":122.92,"t":"2026-10-14T14:45:00Z","v":2708,"vw":122.74904},{"c":122.47,"h":122.67,"l":122.47,"n":39,"o":122.58,"t":"2026-10-14T15:00:00Z","v":4566,"vw":122.560717},{"c":122.515,"h":122.6196,"l":122.515,"n":20,"o":122.55,"t":"2026-10-14T15:15:00Z","v":1431,"vw":122.551676},{"c":122.27,"h":122.5,"l":122.27,"n":9,"o":122.49,"t":"2026-10-14T15:30:00Z","v":1355,"vw":122.358471},{"c":122.35,"h":122.37,"l":122.35,"n":4,"o":122.35,"t":"2026-10-14T15:45:00Z","v":6761,"vw":122.351331},{"c":122.23,"h":122.365,"l":122.23,"n":28,"o":122.365,"t":"2026-10-14T16:00:00Z","v":3288,"vw":122.306624},{"c":122.14,"h":122.14,"l":122.1,"n":12,"o":122.1015,"t":"2026-10-14T16:15:00Z","v":1440,"vw":122.112779},{"c":122.27,"h":122.27,"l":122.16,"n":11,"o":122.2,"t":"2026-10-14T16:30:00Z","v":1385,"vw":122.187421},{"c":122.21,"h":122.27,"l":122.21,"n":5,"o":122.27,"t":"2026-10-14T16:45:00Z","v":539,"vw":122.256602},{"c":122.12,"h":122.18,"l":122.12,"n":6,"o":122.18,"t":"2026-10-14T17:00:00Z","v":492,"vw":122.135},{"c":122.18,"h":122.18,"l":122.08,"n":9,"o":122.11,"t":"2026-10-14T17:15:00Z","v":693,"vw":122.128333},{"c":121.92,"h":121.965,"l":121.92,"n":6,"o":121.965,"t":"2026-10-14T17:30:00Z","v":644,"vw":121.940817},{"c":121.76,"h":121.77,"l":121.76,"n":23,"o":121.77,"t":"2026-10-14T17:45:00Z","v":635,"vw":121.768333},{"c":121.87,"h":121.87,"l":121.68,"n":8,"o":121.68,"t":"2026-10-14T18:00:00Z","v":1153,"vw":121.769625},{"c":121.875,"h":121.92,"l":121.87,"n":4,"o":121.92,"t":"2026-10-14T18:15:00Z","v":729,"vw":121.896987},{"c":121.91,"h":121.94,"l":121.895,"n":18,"o":121.9116,"t":"2026-10-14T18:30:00Z","v":7216,"vw":121.914437},{"c":121.99,"h":121.99,"l":121.92,"n":11,"o":121.92,"t":"2026-10-14T18:45:00Z","v":779,"vw":121.950579},{"c":121.98,"h":122.005,"l":121.89,"n":12,"o":121.94,"t":"2026-10-14T19:00:00Z","v":1580,"vw":121.960422},{"c":122.0969,"h":122.22,"l":122.055,"n":11,"o":122.055,"t":"2026-10-14T19:15:00Z","v":1615,"vw":122.139062},{"c":122.2,"h":122.2666,"l":122.1025,"n":29,"o":122.215,"t":"2026-10-14T19:30:00Z","v":2386,"vw":122.146354},{"c":122.34,"h":122.34,"l":122.14,"n":32,"o":122.14,"t":"2026-10-14T19:45:00Z","v":3204,"vw":122.276914},{"c":122.36,"h":122.36,"l":122.36,"n":7,"o":122.36,"t":"2026-10-14T20:00:00Z","v":220,"vw":122.36},{"c":122.19,"h":122.56,"l":122.19,"n":84,"o":122.3,"t":"2026-10-15T13:30:00Z","v":5116,"vw":122.329123},{"c":122.15,"h":122.15,"l":122.15,"n":7,"o":122.15,"t":"2026-10-15T13:45:00Z","v":840,"vw":122.15},{"c":122.3925,"h":122.53,"l":122.0575,"n":39,"o":122.0575,"t":"2026-10-15T14:00:00Z","v":3585,"vw":122.277399},{"c":122.3,"h":122.3799,"l":122.3,"n":13,"o":122.34,"t":"2026-10-15T14:15:00Z","v":1117,"vw":122.346527},{"c":122.84,"h":122.865,"l":122.4618,"n":30,"o":122.53,"t":"2026-10-15T14:30:00Z","v":7568,"vw":122.571787},{"c":123.01,"h":123.01,"l":122.79,"n":17,"o":122.79,"t":"2026-10-15T14:45:00Z","v":2312,"vw":122.841259},{"c":123.125,"h":123.125,"l":123.05,"n":18,"o":123.06,"t":"2026-10-15T15:00:00Z","v":1311,"vw":123.085148},{"c":123.09,"h":123.21,"l":123.09,"n":16,"o":123.21,"t":"2026-10-15T15:15:00Z","v":1312,"vw":123.138695},{"c":122.99,"h":122.9999,"l":122.99,"n":3,"o":122.9999,"t":"2026-10-15T15:30:00Z","v":337,"vw":122.9966},{"c":123.02,"h":123.03,"l":122.94,"n":16,"o":122.979169,"t":"2026-10-15T15:45:00Z","v":1701,"vw":122.988327},{"c":122.862,"h":122.97,"l":122.862,"n":5,"o":122.97,"t":"2026-10-15T16:00:00Z","v":558,"vw":122.909291},{"c":122.755,"h":122.775,"l":122.7401,"n":6,"o":122.7401,"t":"2026-10-15T16:15:00Z","v":350,"vw":122.756625},{"c":122.89,"h":122.89,"l":122.8819,"n":6,"o":122.8819,"t":"2026-10-15T16:30:00Z","v":527,"vw":122.886854},{"c":122.825,"h":122.88,"l":122.775,"n":18,"o":122.88,"t":"2026-10-15T16:45:00Z","v":3855,"vw":122.80587},{"c":122.91,"h":122.92,"l":122.89,"n":7,"o":122.89,"t":"2026-10-15T17:00:00Z","v":1191,"vw":122.896926},{"c":122.96,"h":122.96,"l":122.96,"n":1,"o":122.96,"t":"2026-10-15T17:15:00Z","v":174,"vw":122.96},{"c":123.1,"h":123.1407,"l":123.1,"n":4,"o":123.1407,"t":"2026-10-15T17:30:00Z","v":370,"vw":123.129267},{"c":123.19,"h":123.19,"l":123.13,"n":4,"o":123.13,"t":"2026-10-15T17:45:00Z","v":1784,"vw":123.165843},{"c":123.12,"h":123.14,"l":123.085,"n":12,"o":123.13,"t":"2026-10-15T18:00:00Z","v":4672,"vw":123.133134},{"c":123.06,"h":123.06,"l":123.0201,"n":10,"o":123.035,"t":"2026-10-15T18:15:00Z","v":4261,"vw":123.032062},{"c":123.03,"h":123.04,"l":123.01,"n":13,"o":123.035,"t":"2026-10-15T18:30:00Z","v":1966,"vw":123.018611},{"c":123.12,"h":123.12,"l":122.975,"n":15,"o":122.975,"t":"2026-10-15T18:45:00Z","v":1554,"vw":123.022925},{"c":123.18,"h":123.21,"l":123.175,"n":17,"o":123.2,"t":"2026-10-15T19:00:00Z","v":1985,"vw":123.197911},{"c":123.45,"h":123.46,"l":123.45,"n":2,"o":123.46,"t":"2026-10-15T19:15:00Z","v":486,"vw":123.456173},{"c":123.57,"h":123.59,"l":123.43,"n":47,"o":123.43,"t":"2026-10-15T19:30:00Z","v":4674,"vw":123.520409},{"c":123.6,"h":123.63,"l":123.405,"n":178,"o":123.55,"t":"2026-10-15T19:45:00Z","v":16272,"vw":123.558309},{"c":123.53,"h":123.53,"l":123.53,"n":6,"o":123.53,"t":"2026-10-15T20:00:00Z","v":361,"vw":123.53},{"c":123.8,"h":124.02,"l":123.8,"n":25,"o":123.91,"t":"2026-10-16T13:30:00Z","v":1138,"vw":123.933412},{"c":124.115,"h":124.1367,"l":124.08,"n":11,"o":124.1367,"t":"2026-10-16T13:45:00Z","v":1123,"vw":124.099751},{"c":123.815,"h":123.815,"l":123.66,"n":7,"o":123.66,"t":"2026-10-16T14:15:00Z","v":845,"vw":123.70537},{"c":123.605,"h":123.72,"l":123.605,"n":8,"o":123.72,"t":"2026-10-16T14:30:00Z","v":826,"vw":123.656588},{"c":123.665,"h":123.73,"l":123.665,"n":21,"o":123.675,"t":"2026-10-16T14:45:00Z","v":4832,"vw":123.678586},{"c":123.59,"h":123.68,"l":123.59,"n":3,"o":123.68,"t":"2026-10-16T15:00:00Z","v":13917,"vw":123.591294},{"c":123.43,"h":123.43,"l":123.43,"n":4,"o":123.43,"t":"2026-10-16T15:15:00Z","v":401,"vw":123.43},{"c":123.03,"h":123.185,"l":123.03,"n":18,"o":123.09,"t":"2026-10-16T15:45:00Z","v":1795,"vw":123.144534},{"c":123.01,"h":123.01,"l":122.745,"n":17,"o":122.84,"t":"2026-10-16T16:00:00Z","v":1499,"vw":122.821497},{"c":122.96,"h":122.96,"l":122.92,"n":4,"o":122.92,"t":"2026-10-16T16:15:00Z","v":816,"vw":122.941796},{"c":122.83,"h":122.83,"l":122.83,"n":1,"o":122.83,"t":"2026-10-16T16:30:00Z","v":300,"vw":122.83},{"c":122.39,"h":122.74,"l":122.375,"n":9,"o":122.74,"t":"2026-10-16T17:00:00Z","v":1254,"vw":122.44738},{"c":122.435,"h":122.435,"l":122.26,"n":9,"o":122.26,"t":"2026-10-16T17:15:00Z","v":3065,"vw":122.329727},{"c":122.63,"h":122.64,"l":122.45,"n":29,"o":122.54,"t":"2026-10-16T17:30:00Z","v":1969,"vw":122.555059},{"c":122.56,"h":122.67,"l":122.56,"n":42,"o":122.645,"t":"2026-10-16T17:45:00Z","v":22149,"vw":122.597357},{"c":122.23,"h":122.24,"l":122.154,"n":9,"o":122.24,"t":"2026-10-16T18:15:00Z","v":3069,"vw":122.171098},{"c":122.25,"h":122.3,"l":122.25,"n":6,"o":122.265,"t":"2026-10-16T18:30:00Z","v":1590,"vw":122.26838},{"c":122.23,"h":122.3,"l":122.215,"n":11,"o":122.25,"t":"2026-10-16T18:45:00Z","v":1429,"vw":122.236023},{"c":122.26,"h":122.26,"l":122.087,"n":8,"o":122.185,"t":"2026-10-16T19:00:00Z","v":609,"vw":122.153349},{"c":122.4,"h":122.4,"l":122.25,"n":7,"o":122.25,"t":"2026-10-16T19:15:00Z","v":708,"vw":122.328021},{"c":122.3072,"h":122.34,"l":122.3072,"n":19,"o":122.3344,"t":"2026-10-16T19:30:00Z","v":16783,"vw":122.333655},{"c":122.5,"h":122.51,"l":122.27,"n":56,"o":122.27,"t":"2026-10-16T19:45:00Z","v":8711,"vw":122.418778},{"c":122.43,"h":122.43,"l":122.43,"n":7,"o":122.43,"t":"2026-10-16T20:00:00Z","v":374,"vw":122.43},{"c":122.71,"h":123.18,"l":122.7,"n":315,"o":122.91,"t":"2026-10-19T13:30:00Z","v":31194,"vw":123.007419},{"c":122.32,"h":122.69,"l":122.32,"n":80,"o":122.5885,"t":"2026-10-19T13:45:00Z","v":5899,"vw":122.562154},{"c":122.44,"h":122.46,"l":122.41,"n":11,"o":122.41,"t":"2026-10-19T14:00:00Z","v":878,"vw":122.433913},{"c":122.5482,"h":122.62,"l":122.5482,"n":13,"o":122.62,"t":"2026-10-19T14:15:00Z","v":2062,"vw":122.590273},{"c":122.39,"h":122.53,"l":122.37,"n":30,"o":122.53,"t":"2026-10-19T14:30:00Z","v":9650,"vw":122.42155},{"c":122.57,"h":122.57,"l":122.45,"n":18,"o":122.51,"t":"2026-10-19T14:45:00Z","v":1780,"vw":122.498488},{"c":122.86,"h":122.86,"l":122.62,"n":24,"o":122.64,"t":"2026-10-19T15:00:00Z","v":2127,"vw":122.693346},{"c":122.9637,"h":122.99,"l":122.96,"n":18,"o":122.985,"t":"2026-10-19T15:15:00Z","v":17896,"vw":122.961392},{"c":123.045,"h":123.05,"l":122.93,"n":8,"o":122.93,"t":"2026-10-19T15:30:00Z","v":884,"vw":123.004727},{"c":122.96,"h":123,"l":122.96,"n":14,"o":123,"t":"2026-10-19T15:45:00Z","v":1223,"vw":122.979743},{"c":122.74,"h":122.74,"l":122.73,"n":7,"o":122.73,"t":"2026-10-19T16:00:00Z","v":1295,"vw":122.734214},{"c":122.69,"h":122.69,"l":122.69,"n":2,"o":122.69,"t":"2026-10-19T16:15:00Z","v":139,"vw":122.69},{"c":122.63,"h":122.63,"l":122.56,"n":7,"o":122.6192,"t":"2026-10-19T16:30:00Z","v":1885,"vw":122.597244},{"c":122.64,"h":122.655,"l":122.64,"n":2,"o":122.655,"t":"2026-10-19T16:45:00Z","v":225,"vw":122.648333},{"c":122.5001,"h":122.51,"l":122.5001,"n":3,"o":122.51,"t":"2026-10-19T17:00:00Z","v":481,"vw":122.50505},{"c":122.555,"h":122.555,"l":122.54,"n":10,"o":122.54,"t":"2026-10-19T17:15:00Z","v":950,"vw":122.548311},{"c":122.54,"h":122.58,"l":122.47,"n":19,"o":122.55,"t":"2026-10-19T17:30:00Z","v":1377,"vw":122.513499},{"c":122.475,"h":122.475,"l":122.43,"n":12,"o":122.43,"t":"2026-10-19T17:45:00Z","v":950,"vw":122.449759},{"c":122.51,"h":122.55,"l":122.51,"n":9,"o":122.5445,"t":"2026-10-19T18:00:00Z","v":2025,"vw":122.527119},{"c":122.48,"h":122.58,"l":122.48,"n":17,"o":122.57,"t":"2026-10-19T18:15:00Z","v":1377,"vw":122.546024},{"c":122.45,"h":122.4899,"l":122.45,"n":5,"o":122.4899,"t":"2026-10-19T18:30:00Z","v":1047,"vw":122.461339},{"c":122.54,"h":122.54,"l":122.49,"n":15,"o":122.52,"t":"2026-10-19T18:45:00Z","v":1910,"vw":122.508217},{"c":122.51,"h":122.5866,"l":122.51,"n":15,"o":122.53,"t":"2026-10-19T19:00:00Z","v":3267,"vw":122.525094},{"c":122.65,"h":122.69,"l":122.48,"n":64,"o":122.48,"t":"2026-10-19T19:15:00Z","v":15127,"vw":122.662756},{"c":122.71,"h":122.73,"l":122.64,"n":11,"o":122.64,"t":"2026-10-19T19:30:00Z","v":1052,"vw":122.672635},{"c":122.48,"h":122.7,"l":122.45,"n":124,"o":122.7,"t":"2026-10-19T19:45:00Z","v":14430,"vw":122.49625},{"c":122.51,"h":122.51,"l":122.51,"n":5,"o":122.51,"t":"2026-10-19T20:00:00Z","v":194,"vw":122.51},{"c":122.59,"h":122.74,"l":122.37,"n":195,"o":122.38,"t":"2026-10-20T13:30:00Z","v":26561,"vw":122.602582},{"c":123.23,"h":123.23,"l":122.825,"n":12,"o":122.825,"t":"2026-10-20T13:45:00Z","v":2529,"vw":122.929145},{"c":122.99,"h":123.19,"l":122.99,"n":37,"o":123.19,"t":"2026-10-20T14:00:00Z","v":2529,"vw":123.029327},{"c":123.83,"h":123.83,"l":123.055,"n":73,"o":123.105,"t":"2026-10-20T14:15:00Z","v":9233,"vw":123.293959},{"c":123.91,"h":123.91,"l":123.91,"n":5,"o":123.91,"t":"2026-10-20T14:30:00Z","v":202,"vw":123.91},{"c":124.17,"h":124.17,"l":123.93,"n":4,"o":123.93,"t":"2026-10-20T14:45:00Z","v":523,"vw":124.070351},{"c":123.69,"h":123.965,"l":123.59,"n":6,"o":123.95,"t":"2026-10-20T15:00:00Z","v":495,"vw":123.796683},{"c":123.6082,"h":123.79,"l":123.6082,"n":14,"o":123.655,"t":"2026-10-20T15:15:00Z","v":3208,"vw":123.673807},{"c":123.68,"h":123.68,"l":123.51,"n":8,"o":123.63,"t":"2026-10-20T15:30:00Z","v":7518,"vw":123.568751},{"c":123.63,"h":123.66,"l":123.62,"n":9,"o":123.66,"t":"2026-10-20T15:45:00Z","v":982,"vw":123.634432},{"c":123.5,"h":123.61,"l":123.43,"n":11,"o":123.61,"t":"2026-10-20T16:00:00Z","v":990,"vw":123.505081},{"c":123.485,"h":123.5137,"l":123.35,"n":15,"o":123.35,"t":"2026-10-20T16:15:00Z","v":1634,"vw":123.440068},{"c":123.575,"h":123.575,"l":123.575,"n":1,"o":123.575,"t":"2026-10-20T16:30:00Z","v":386,"vw":123.575},{"c":123.4,"h":123.615,"l":123.395,"n":25,"o":123.545,"t":"2026-10-20T16:45:00Z","v":2838,"vw":123.529814},{"c":123.395,"h":123.44,"l":123.39,"n":12,"o":123.44,"t":"2026-10-20T17:00:00Z","v":1251,"vw":123.403869},{"c":123.425,"h":123.425,"l":123.39,"n":4,"o":123.39,"t":"2026-10-20T17:15:00Z","v":837,"vw":123.412141},{"c":123.59,"h":123.59,"l":123.5568,"n":9,"o":123.565,"t":"2026-10-20T17:30:00Z","v":1698,"vw":123.56041},{"c":123.63,"h":123.63,"l":123.59,"n":7,"o":123.59,"t":"2026-10-20T17:45:00Z","v":2816,"vw":123.628487},{"c":123.72,"h":123.72,"l":123.66,"n":13,"o":123.6779,"t":"2026-10-20T18:00:00Z","v":1685,"vw":123.687094},{"c":123.68,"h":123.72,"l":123.68,"n":5,"o":123.72,"t":"2026-10-20T18:15:00Z","v":1586,"vw":123.698505},{"c":123.62,"h":123.66,"l":123.605,"n":11,"o":123.66,"t":"2026-10-20T18:30:00Z","v":1681,"vw":123.649057},{"c":123.7,"h":123.7,"l":123.7,"n":2,"o":123.7,"t":"2026-10-20T18:45:00Z","v":1082,"vw":123.7},{"c":123.72,"h":123.73,"l":123.71,"n":8,"o":123.73,"t":"2026-10-20T19:00:00Z","v":475,"vw":123.72},{"c":123.73,"h":123.73,"l":123.6765,"n":7,"o":123.71,"t":"2026-10-20T19:15:00Z","v":863,"vw":123.696467},{"c":123.705,"h":123.71,"l":123.6111,"n":24,"o":123.71,"t":"2026-10-20T19:30:00Z","v":2157,"vw":123.654924},{"c":123.72,"h":123.75,"l":123.695,"n":124,"o":123.72,"t":"2026-10-20T19:45:00Z","v":9228,"vw":123.710951},{"c":123.77,"h":123.77,"l":123.77,"n":5,"o":123.77,"t":"2026-10-20T20:00:00Z","v":437,"vw":123.77},{"c":124.29,"h":124.5,"l":124.19,"n":80,"o":124.33,"t":"2026-10-21T13:30:00Z","v":6532,"vw":124.350715},{"c":124.1103,"h":124.1435,"l":124.1103,"n":2,"o":124.1435,"t":"2026-10-21T14:00:00Z","v":1699,"vw":124.117198},{"c":124.18,"h":124.25,"l":124.13,"n":14,"o":124.17,"t":"2026-10-21T14:15:00Z","v":1401,"vw":124.163884},{"c":124.28,"h":124.33,"l":124.28,"n":6,"o":124.305,"t":"2026-10-21T14:30:00Z","v":779,"vw":124.294441},{"c":124.2188,"h":124.3768,"l":124.215,"n":11,"o":124.32,"t":"2026-10-21T14:45:00Z","v":6613,"vw":124.223112},{"c":124.18,"h":124.19,"l":124.11,"n":6,"o":124.19,"t":"2026-10-21T15:00:00Z","v":644,"vw":124.154306},{"c":124.18,"h":124.18,"l":124.15,"n":11,"o":124.16,"t":"2026-10-21T15:15:00Z","v":1027,"vw":124.165513},{"c":124.2766,"h":124.29,"l":124.2472,"n":15,"o":124.2472,"t":"2026-10-21T15:30:00Z","v":1735,"vw":124.264214},{"c":124.38,"h":124.38,"l":124.38,"n":2,"o":124.38,"t":"2026-10-21T15:45:00Z","v":149,"vw":124.38},{"c":124.22,"h":124.27,"l":124.22,"n":7,"o":124.27,"t":"2026-10-21T16:00:00Z","v":492,"vw":124.2325},{"c":124.25,"h":124.28,"l":124.21,"n":6,"o":124.28,"t":"2026-10-21T16:15:00Z","v":1039,"vw":124.250798},{"c":124.54,"h":124.54,"l":124.19,"n":10,"o":124.19,"t":"2026-10-21T16:30:00Z","v":880,"vw":124.405},{"c":124.325,"h":124.35,"l":124.325,"n":6,"o":124.35,"t":"2026-10-21T16:45:00Z","v":863,"vw":124.335441},{"c":124.345,"h":124.38,"l":124.275,"n":4,"o":124.275,"t":"2026-10-21T17:00:00Z","v":2253,"vw":124.304693},{"c":124.355,"h":124.38,"l":124.355,"n":12,"o":124.3799,"t":"2026-10-21T17:15:00Z","v":3845,"vw":124.364892},{"c":124.34,"h":124.4,"l":124.34,"n":10,"o":124.4,"t":"2026-10-21T17:30:00Z","v":2043,"vw":124.369713},{"c":124.41,"h":124.43,"l":124.36,"n":15,"o":124.39,"t":"2026-10-21T17:45:00Z","v":1665,"vw":124.387183},{"c":124.479,"h":124.48,"l":124.38,"n":8,"o":124.38,"t":"2026-10-21T18:00:00Z","v":4351,"vw":124.474586},{"c":124.475,"h":124.52,"l":124.475,"n":9,"o":124.52,"t":"2026-10-21T18:15:00Z","v":715,"vw":124.489286},{"c":124.4701,"h":124.4701,"l":124.4701,"n":2,"o":124.4701,"t":"2026-10-21T18:30:00Z","v":153,"vw":124.4701},{"c":124.06,"h":124.54,"l":124.06,"n":27,"o":124.5,"t":"2026-10-21T18:45:00Z","v":3529,"vw":124.390617},{"c":123.77,"h":124.05,"l":123.68,"n":29,"o":124.05,"t":"2026-10-21T19:00:00Z","v":1858,"vw":123.91204},{"c":124.1988,"h":124.1988,"l":123.9,"n":4,"o":123.9,"t":"2026-10-21T19:15:00Z","v":451,"vw":124.107496},{"c":124.2,"h":124.2,"l":124.2,"n":5,"o":124.2,"t":"2026-10-21T19:30:00Z","v":294,"vw":124.2},{"c":124.22,"h":124.33,"l":124.2,"n":35,"o":124.265,"t":"2026-10-21T19:45:00Z","v":2115,"vw":124.252356},{"c":124.22,"h":124.22,"l":124.22,"n":8,"o":124.22,"t":"2026-10-21T20:00:00Z","v":571,"vw":124.22},{"c":123.35,"h":123.35,"l":123.35,"n":1,"o":123.35,"t":"2026-10-22T12:45:00Z","v":178,"vw":123.35},{"c":123.28,"h":123.36,"l":123.28,"n":12,"o":123.36,"t":"2026-10-22T13:00:00Z","v":2136,"vw":123.310833},{"c":123,"h":123,"l":123,"n":7,"o":123,"t":"2026-10-22T13:15:00Z","v":6927,"vw":123},{"c":122.755,"h":123.23,"l":122.755,"n":172,"o":122.89,"t":"2026-10-22T13:30:00Z","v":14137,"vw":122.944992},{"c":123.21,"h":123.21,"l":122.935,"n":16,"o":122.935,"t":"2026-10-22T13:45:00Z","v":1483,"vw":122.981402},{"c":122.9,"h":123.25,"l":122.8025,"n":7,"o":123.25,"t":"2026-10-22T14:00:00Z","v":780,"vw":122.945226},{"c":122.33,"h":122.88,"l":122.33,"n":7,"o":122.88,"t":"2026-10-22T14:15:00Z","v":807,"vw":122.520946},{"c":122.42,"h":122.42,"l":122.42,"n":15,"o":122.42,"t":"2026-10-22T14:30:00Z","v":4524,"vw":122.42},{"c":122.31,"h":122.46,"l":122.31,"n":8,"o":122.46,"t":"2026-10-22T14:45:00Z","v":568,"vw":122.371915},{"c":122.34,"h":122.4,"l":122.34,"n":11,"o":122.39,"t":"2026-10-22T15:00:00Z","v":1334,"vw":122.39422},{"c":122.51,"h":122.75,"l":122.51,"n":6,"o":122.75,"t":"2026-10-22T15:15:00Z","v":324,"vw":122.659434},{"c":122.46,"h":122.53,"l":122.46,"n":14,"o":122.469,"t":"2026-10-22T15:30:00Z","v":3221,"vw":122.472886},{"c":122.71,"h":122.71,"l":122.58,"n":17,"o":122.58,"t":"2026-10-22T15:45:00Z","v":7563,"vw":122.583408},{"c":122.93,"h":122.93,"l":122.93,"n":1,"o":122.93,"t":"2026-10-22T16:00:00Z","v":200,"vw":122.93},{"c":123.0623,"h":123.0623,"l":123.0623,"n":2,"o":123.0623,"t":"2026-10-22T16:15:00Z","v":456,"vw":123.0623},{"c":122.905,"h":123.05,"l":122.905,"n":7,"o":123.05,"t":"2026-10-22T16:30:00Z","v":529,"vw":122.975669},{"c":122.8862,"h":122.8862,"l":122.57,"n":9,"o":122.5999,"t":"2026-10-22T16:45:00Z","v":1005,"vw":122.642155},{"c":122.728,"h":122.7795,"l":122.725,"n":12,"o":122.7795,"t":"2026-10-22T17:00:00Z","v":744,"vw":122.738527},{"c":122.795,"h":122.795,"l":122.76,"n":5,"o":122.76,"t":"2026-10-22T17:15:00Z","v":1554,"vw":122.78407},{"c":122.9,"h":122.91,"l":122.9,"n":14,"o":122.91,"t":"2026-10-22T17:45:00Z","v":224,"vw":122.905},{"c":122.64,"h":122.676,"l":122.64,"n":5,"o":122.676,"t":"2026-10-22T18:00:00Z","v":751,"vw":122.66879},{"c":122.84,"h":122.96,"l":122.84,"n":12,"o":122.8799,"t":"2026-10-22T18:15:00Z","v":3440,"vw":122.873526},{"c":122.73,"h":122.73,"l":122.73,"n":2,"o":122.73,"t":"2026-10-22T18:30:00Z","v":133,"vw":122.73},{"c":122.82,"h":122.92,"l":122.82,"n":9,"o":122.82,"t":"2026-10-22T18:45:00Z","v":2185,"vw":122.835755},{"c":122.89,"h":122.89,"l":122.82,"n":6,"o":122.82,"t":"2026-10-22T19:00:00Z","v":786,"vw":122.848754},{"c":123.03,"h":123.03,"l":122.94,"n":17,"o":123.03,"t":"2026-10-22T19:15:00Z","v":2712,"vw":122.962693},{"c":122.87,"h":122.945,"l":122.87,"n":10,"o":122.945,"t":"2026-10-22T19:30:00Z","v":479,"vw":122.926788},{"c":123.225,"h":123.23,"l":122.91,"n":60,"o":122.9144,"t":"2026-10-22T19:45:00Z","v":4154,"vw":123.159329},{"c":123.19,"h":123.19,"l":123.19,"n":5,"o":123.19,"t":"2026-10-22T20:00:00Z","v":372,"vw":123.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.43142362698366543,"strike":129.70391408369576,"iv":0.16103870157542313,"gamma":0.041425372012322444,"theta":-0.02474695218588713,"vega":0.08000928539568553,"rho":0.012562659147603544,"breakevenPct":5.637907062813074},{"delta":0.2,"premium":0.6380361923174321,"strike":128.82618410243424,"iv":0.16923748221870474,"gamma":0.04788869091429854,"theta":-0.03139823541580739,"vega":0.09671597977384479,"rho":0.016983838597167195,"breakevenPct":5.093124681184894},{"delta":0.25,"premium":0.76385420056942,"strike":127.3614579943058,"iv":0.15157921248154801,"gamma":0.06070586835218025,"theta":-0.032568827586628796,"vega":0.10967558883666972,"rho":0.021216365315860658,"breakevenPct":4.00626040658756},{"delta":0.3,"premium":0.9178085072141794,"strike":126.32680853020469,"iv":0.14196625383991882,"gamma":0.07053821923031009,"theta":-0.0334950088500027,"vega":0.12029121849545926,"rho":0.025722077661442584,"breakevenPct":3.2913524128735014},{"delta":0.35,"premium":1.1325386597938143,"strike":125.5798969072165,"iv":0.14053427835051546,"gamma":0.07544845360824742,"theta":-0.035480412371134015,"vega":0.12795902061855668,"rho":0.03030684359348374,"breakevenPct":2.8593518686665367},{"delta":0.4,"premium":1.3755102040816327,"strike":124.93622448979592,"iv":0.14202346938775512,"gamma":0.07821683673469387,"theta":-0.03792117346938775,"vega":0.1339869897959184,"rho":0.0348805898716009,"breakevenPct":2.534081251625577},{"delta":0.45,"premium":1.6306122448979592,"strike":124.2984693877551,"iv":0.14125816326530613,"gamma":0.08038520408163266,"theta":-0.039132908163265305,"vega":0.13685688775510205,"rho":0.03947155674808083,"breakevenPct":2.22346102171691},{"delta":0.5,"premium":2.0395118733509237,"strike":123.64907651715039,"iv":0.14928707124010554,"gamma":0.07711873350923483,"theta":-0.04194591029023747,"vega":0.13795435356200528,"rho":0.04414220092661186,"breakevenPct":2.028239622129493},{"delta":0.55,"premium":2.5825987841945293,"strike":122.98784194528875,"iv":0.16485592705167174,"gamma":0.06914893617021277,"theta":-0.046106079027355626,"vega":0.13744164133738604,"rho":0.048881089586623364,"breakevenPct":1.932332761980102},{"delta":0.6,"premium":3.0575227963525835,"strike":122.22796352583586,"iv":0.168351367781155,"gamma":0.06595744680851064,"theta":-0.046486018237082066,"vega":0.13379422492401216,"rho":0.053506352001226436,"breakevenPct":1.701019824814072},{"delta":0.65,"premium":3.7004612546125464,"strike":121.35424354243543,"iv":0.177019926199262,"gamma":0.06022140221402214,"theta":-0.047374907749077495,"vega":0.1283088560885609,"rho":0.05809157354237802,"breakevenPct":1.513681952307793},{"delta":0.7,"premium":4.242927382753404,"strike":120.53403933434191,"iv":0.17700635400907716,"gamma":0.056248714069591525,"theta":-0.04556338880484115,"vega":0.12021527987897127,"rho":0.06268561934628908,"breakevenPct":1.2882268991763197},{"delta":0.75,"premium":4.6952127659574465,"strike":119.77659574468085,"iv":0.17005531914893615,"gamma":0.05351595744680851,"theta":-0.04170425531914893,"vega":0.10994680851063829,"rho":0.06730291757097666,"breakevenPct":1.0405134431677072},{"delta":0.8,"premium":5.189133738601823,"strike":119.01671732522796,"iv":0.16276048632218845,"gamma":0.049488601823708206,"theta":-0.03729696048632218,"vega":0.09718085106382979,"rho":0.0719371554862884,"breakevenPct":0.8246213684794157},{"delta":0.85,"premium":6.309635416666667,"strike":117.72048611111111,"iv":0.16951041666666666,"gamma":0.03919184027777778,"theta":-0.03415954861111111,"vega":0.08047864583333332,"rho":0.076301118987793,"breakevenPct":0.6819721793796366}],"put":[{"delta":0.2,"premium":0.8035626015771724,"strike":118.03562601577173,"iv":0.20260990373719928,"gamma":0.0399671606739327,"theta":-0.03096481905502467,"vega":0.09679232486879864,"rho":-0.02181716557892143,"breakevenPct":4.836380051794337},{"delta":0.25,"premium":0.9998975409836065,"strike":119.39959016393442,"iv":0.1875407786885246,"gamma":0.0486577868852459,"theta":-0.03213893442622951,"vega":0.11007540983606558,"rho":-0.026866276880757697,"breakevenPct":3.8885521365769815},{"delta":0.3,"premium":1.2442813765182186,"strike":120.41902834008097,"iv":0.18308967611336033,"gamma":0.054581781376518215,"theta":-0.03386761133603239,"vega":0.12048744939271254,"rho":-0.03215572289022449,"breakevenPct":3.2593985197152757},{"delta":0.35,"premium":1.4921319796954313,"strike":121.36040609137056,"iv":0.17709441624365482,"gamma":0.06006598984771574,"theta":-0.03431624365482233,"vega":0.12826700507614214,"rho":-0.03743061055612037,"breakevenPct":2.6964249438467993},{"delta":0.4,"premium":1.7626382306477095,"strike":122.19273301737756,"iv":0.17301958925750394,"gamma":0.06422148499210112,"theta":-0.03443017377567141,"vega":0.13386729857819907,"rho":-0.042676459231678336,"breakevenPct":2.240364650759106},{"delta":0.45,"premium":2.019352290679305,"strike":122.9826224328594,"iv":0.1665424960505529,"gamma":0.06840789889415483,"theta":-0.033324328593996845,"vega":0.13742180094786732,"rho":-0.04791986565827287,"breakevenPct":1.8075573161944223},{"delta":0.5,"premium":2.5036897590361447,"strike":123.73644578313252,"iv":0.17427996987951808,"gamma":0.06577515060240964,"theta":-0.03462560240963856,"vega":0.13816280120481927,"rho":-0.053078098449115485,"breakevenPct":1.5888010194850324},{"delta":0.55,"premium":2.988001605136437,"strike":124.52166934189407,"iv":0.17835200642054574,"gamma":0.06370449438202247,"theta":-0.03452616372391653,"vega":0.13699149277688602,"rho":-0.058258665127050975,"breakevenPct":1.3445346726539285},{"delta":0.6,"premium":3.444359756097561,"strike":125.3079268292683,"iv":0.17765243902439024,"gamma":0.06242286585365854,"theta":-0.03267591463414635,"vega":0.1336984756097561,"rho":-0.06344649624965412,"breakevenPct":1.0767375004702255},{"delta":0.65,"premium":3.885857664233577,"strike":126.08394160583941,"iv":0.1737434306569343,"gamma":0.06137189781021898,"theta":-0.029464963503649633,"vega":0.12848649635036496,"rho":-0.06862993259634874,"breakevenPct":0.8051920272702009},{"delta":0.7,"premium":4.547354014598539,"strike":126.9963503649635,"iv":0.17638941605839414,"gamma":0.05671861313868614,"theta":-0.026910218978102196,"vega":0.12073102189781024,"rho":-0.07385434329073869,"breakevenPct":0.6015128254201086},{"delta":0.75,"premium":5.278070175438598,"strike":127.97076023391813,"iv":0.1771766081871345,"gamma":0.05165204678362573,"theta":-0.023211111111111106,"vega":0.11031286549707602,"rho":-0.07911531256154544,"breakevenPct":0.4036934341427571},{"delta":0.8,"premium":6.480419580419582,"strike":129.36713286713288,"iv":0.18673076923076923,"gamma":0.04320734265734265,"theta":-0.019939160839160835,"vega":0.09707937062937062,"rho":-0.08461573461788346,"breakevenPct":0.24619426356580357}]},"raw":{"call":[{"delta":0.15,"premium":0.43142362698366543,"strike":129.70391408369576,"iv":0.16103870157542313,"gamma":0.041425372012322444,"theta":-0.02474695218588713,"vega":0.08000928539568553,"rho":0.012562659147603544,"breakevenPct":5.637907062813074},{"delta":0.2,"premium":0.6380361923174321,"strike":128.82618410243424,"iv":0.16923748221870474,"gamma":0.04788869091429854,"theta":-0.03139823541580739,"vega":0.09671597977384479,"rho":0.016983838597167195,"breakevenPct":5.093124681184894},{"delta":0.25,"premium":0.76385420056942,"strike":127.3614579943058,"iv":0.15157921248154801,"gamma":0.06070586835218025,"theta":-0.032568827586628796,"vega":0.10967558883666972,"rho":0.021216365315860658,"breakevenPct":4.00626040658756},{"delta":0.3,"premium":0.9178085072141794,"strike":126.32680853020469,"iv":0.14196625383991882,"gamma":0.07053821923031009,"theta":-0.0334950088500027,"vega":0.12029121849545926,"rho":0.025722077661442584,"breakevenPct":3.2913524128735014},{"delta":0.35,"premium":1.1325386597938143,"strike":125.5798969072165,"iv":0.14053427835051546,"gamma":0.07544845360824742,"theta":-0.035480412371134015,"vega":0.12795902061855668,"rho":0.03030684359348374,"breakevenPct":2.8593518686665367},{"delta":0.4,"premium":1.3755102040816327,"strike":124.93622448979592,"iv":0.14202346938775512,"gamma":0.07821683673469387,"theta":-0.03792117346938775,"vega":0.1339869897959184,"rho":0.0348805898716009,"breakevenPct":2.534081251625577},{"delta":0.45,"premium":1.6306122448979592,"strike":124.2984693877551,"iv":0.14125816326530613,"gamma":0.08038520408163266,"theta":-0.039132908163265305,"vega":0.13685688775510205,"rho":0.03947155674808083,"breakevenPct":2.22346102171691},{"delta":0.5,"premium":2.0395118733509237,"strike":123.64907651715039,"iv":0.14928707124010554,"gamma":0.07711873350923483,"theta":-0.04194591029023747,"vega":0.13795435356200528,"rho":0.04414220092661186,"breakevenPct":2.028239622129493},{"delta":0.55,"premium":2.5825987841945293,"strike":122.98784194528875,"iv":0.16485592705167174,"gamma":0.06914893617021277,"theta":-0.046106079027355626,"vega":0.13744164133738604,"rho":0.048881089586623364,"breakevenPct":1.932332761980102},{"delta":0.6,"premium":3.0575227963525835,"strike":122.22796352583586,"iv":0.168351367781155,"gamma":0.06595744680851064,"theta":-0.046486018237082066,"vega":0.13379422492401216,"rho":0.053506352001226436,"breakevenPct":1.701019824814072},{"delta":0.65,"premium":3.7004612546125464,"strike":121.35424354243543,"iv":0.177019926199262,"gamma":0.06022140221402214,"theta":-0.047374907749077495,"vega":0.1283088560885609,"rho":0.05809157354237802,"breakevenPct":1.513681952307793},{"delta":0.7,"premium":4.242927382753404,"strike":120.53403933434191,"iv":0.17700635400907716,"gamma":0.056248714069591525,"theta":-0.04556338880484115,"vega":0.12021527987897127,"rho":0.06268561934628908,"breakevenPct":1.2882268991763197},{"delta":0.75,"premium":4.6952127659574465,"strike":119.77659574468085,"iv":0.17005531914893615,"gamma":0.05351595744680851,"theta":-0.04170425531914893,"vega":0.10994680851063829,"rho":0.06730291757097666,"breakevenPct":1.0405134431677072},{"delta":0.8,"premium":5.189133738601823,"strike":119.01671732522796,"iv":0.16276048632218845,"gamma":0.049488601823708206,"theta":-0.03729696048632218,"vega":0.09718085106382979,"rho":0.0719371554862884,"breakevenPct":0.8246213684794157},{"delta":0.85,"premium":6.309635416666667,"strike":117.72048611111111,"iv":0.16951041666666666,"gamma":0.03919184027777778,"theta":-0.03415954861111111,"vega":0.08047864583333332,"rho":0.076301118987793,"breakevenPct":0.6819721793796366}],"put":[{"delta":0.2,"premium":0.8035626015771724,"strike":118.03562601577173,"iv":0.20260990373719928,"gamma":0.0399671606739327,"theta":-0.03096481905502467,"vega":0.09679232486879864,"rho":-0.02181716557892143,"breakevenPct":4.836380051794337},{"delta":0.25,"premium":0.9998975409836065,"strike":119.39959016393442,"iv":0.1875407786885246,"gamma":0.0486577868852459,"theta":-0.03213893442622951,"vega":0.11007540983606558,"rho":-0.026866276880757697,"breakevenPct":3.8885521365769815},{"delta":0.3,"premium":1.2442813765182186,"strike":120.41902834008097,"iv":0.18308967611336033,"gamma":0.054581781376518215,"theta":-0.03386761133603239,"vega":0.12048744939271254,"rho":-0.03215572289022449,"breakevenPct":3.2593985197152757},{"delta":0.35,"premium":1.4921319796954313,"strike":121.36040609137056,"iv":0.17709441624365482,"gamma":0.06006598984771574,"theta":-0.03431624365482233,"vega":0.12826700507614214,"rho":-0.03743061055612037,"breakevenPct":2.6964249438467993},{"delta":0.4,"premium":1.7626382306477095,"strike":122.19273301737756,"iv":0.17301958925750394,"gamma":0.06422148499210112,"theta":-0.03443017377567141,"vega":0.13386729857819907,"rho":-0.042676459231678336,"breakevenPct":2.240364650759106},{"delta":0.45,"premium":2.019352290679305,"strike":122.9826224328594,"iv":0.1665424960505529,"gamma":0.06840789889415483,"theta":-0.033324328593996845,"vega":0.13742180094786732,"rho":-0.04791986565827287,"breakevenPct":1.8075573161944223},{"delta":0.5,"premium":2.5036897590361447,"strike":123.73644578313252,"iv":0.17427996987951808,"gamma":0.06577515060240964,"theta":-0.03462560240963856,"vega":0.13816280120481927,"rho":-0.053078098449115485,"breakevenPct":1.5888010194850324},{"delta":0.55,"premium":2.988001605136437,"strike":124.52166934189407,"iv":0.17835200642054574,"gamma":0.06370449438202247,"theta":-0.03452616372391653,"vega":0.13699149277688602,"rho":-0.058258665127050975,"breakevenPct":1.3445346726539285},{"delta":0.6,"premium":3.444359756097561,"strike":125.3079268292683,"iv":0.17765243902439024,"gamma":0.06242286585365854,"theta":-0.03267591463414635,"vega":0.1336984756097561,"rho":-0.06344649624965412,"breakevenPct":1.0767375004702255},{"delta":0.65,"premium":3.885857664233577,"strike":126.08394160583941,"iv":0.1737434306569343,"gamma":0.06137189781021898,"theta":-0.029464963503649633,"vega":0.12848649635036496,"rho":-0.06862993259634874,"breakevenPct":0.8051920272702009},{"delta":0.7,"premium":4.547354014598539,"strike":126.9963503649635,"iv":0.17638941605839414,"gamma":0.05671861313868614,"theta":-0.026910218978102196,"vega":0.12073102189781024,"rho":-0.07385434329073869,"breakevenPct":0.6015128254201086},{"delta":0.75,"premium":5.278070175438598,"strike":127.97076023391813,"iv":0.1771766081871345,"gamma":0.05165204678362573,"theta":-0.023211111111111106,"vega":0.11031286549707602,"rho":-0.07911531256154544,"breakevenPct":0.4036934341427571},{"delta":0.8,"premium":6.480419580419582,"strike":129.36713286713288,"iv":0.18673076923076923,"gamma":0.04320734265734265,"theta":-0.019939160839160835,"vega":0.09707937062937062,"rho":-0.08461573461788346,"breakevenPct":0.24619426356580357}]}},"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"}}