{"symbol":"IWF","url":"https://intraalpha.com/companies/IWF","capturedAt":"2026-10-22T15:42:12.079Z","state":"ready","quote":{"symbol":"IWF","last_price":120.425,"prev_close":123.54,"regular_close":120.41,"change":-3.115,"change_pct":-2.5215,"regular_change":-3.13,"regular_change_pct":-2.5336,"extended_change":0.015,"extended_change_pct":0.0125,"bid":120.44,"ask":120.45,"bid_size":80,"ask_size":1280,"volume":1360218,"vwap":120.84936,"open":121.57,"high":121.81,"low":120.27,"close":120.41,"trade_count":9891,"last_trade_at":"2026-10-22T15:42:05.45792879Z","last_quote_at":"2026-10-22T15:42:10.110846188Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:42:02.575784177-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":127700000000,"net_expense_ratio":0.0018,"portfolio_turnover":0.16,"dividend_yield":0.0026,"inception_date":"2000-05-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:42:10.510972+00:00"},"optionObservedAt":"2026-10-22T15:32:31.789Z","bars":[{"c":123.72,"h":123.72,"l":123.72,"n":1,"o":123.72,"t":"2026-10-15T12:25:00Z","v":76,"vw":123.72},{"c":122.87,"h":122.87,"l":122.87,"n":5,"o":122.87,"t":"2026-10-15T13:00:00Z","v":6224,"vw":122.87},{"c":122.87,"h":122.87,"l":122.87,"n":6,"o":122.87,"t":"2026-10-15T13:10:00Z","v":3956,"vw":122.87},{"c":122.87,"h":122.87,"l":122.87,"n":10,"o":122.87,"t":"2026-10-15T13:20:00Z","v":10309,"vw":122.87},{"c":122.38,"h":122.46,"l":122.38,"n":4,"o":122.46,"t":"2026-10-15T13:25:00Z","v":1500,"vw":122.425633},{"c":122.335,"h":122.57,"l":122.11,"n":1236,"o":122.54,"t":"2026-10-15T13:30:00Z","v":148954,"vw":122.426364},{"c":122.81,"h":122.83,"l":122.21,"n":1501,"o":122.31,"t":"2026-10-15T13:35:00Z","v":117361,"vw":122.505979},{"c":122.88,"h":122.93,"l":122.59,"n":1145,"o":122.8,"t":"2026-10-15T13:40:00Z","v":82143,"vw":122.808409},{"c":122.5701,"h":122.95,"l":122.495,"n":700,"o":122.84,"t":"2026-10-15T13:45:00Z","v":68939,"vw":122.671024},{"c":122.131713,"h":122.66,"l":122.131713,"n":364,"o":122.6,"t":"2026-10-15T13:50:00Z","v":26601,"vw":122.440134},{"c":122.355,"h":122.355,"l":122.01,"n":340,"o":122.13,"t":"2026-10-15T13:55:00Z","v":30742,"vw":122.15928},{"c":122.79,"h":122.825,"l":122.32,"n":669,"o":122.32,"t":"2026-10-15T14:00:00Z","v":66083,"vw":122.578559},{"c":122.9,"h":122.91,"l":122.73,"n":501,"o":122.78,"t":"2026-10-15T14:05:00Z","v":57117,"vw":122.823557},{"c":122.81,"h":123.115,"l":122.77,"n":630,"o":122.92,"t":"2026-10-15T14:10:00Z","v":56072,"vw":122.915144},{"c":122.93,"h":122.95,"l":122.73,"n":409,"o":122.82,"t":"2026-10-15T14:15:00Z","v":40388,"vw":122.883081},{"c":122.88,"h":123.03,"l":122.81,"n":367,"o":122.91,"t":"2026-10-15T14:20:00Z","v":30216,"vw":122.913092},{"c":122.89,"h":122.985,"l":122.83,"n":399,"o":122.89,"t":"2026-10-15T14:25:00Z","v":22652,"vw":122.938852},{"c":122.955,"h":123.02,"l":122.75,"n":505,"o":122.88,"t":"2026-10-15T14:30:00Z","v":22239,"vw":122.868273},{"c":123.1144,"h":123.1144,"l":122.75,"n":467,"o":122.97,"t":"2026-10-15T14:35:00Z","v":43501,"vw":122.884058},{"c":123.34,"h":123.41,"l":123.08,"n":390,"o":123.105,"t":"2026-10-15T14:40:00Z","v":374052,"vw":123.280884},{"c":123.27,"h":123.39,"l":123.255,"n":424,"o":123.3243,"t":"2026-10-15T14:45:00Z","v":50010,"vw":123.317226},{"c":123.325,"h":123.33,"l":123.175,"n":370,"o":123.26,"t":"2026-10-15T14:50:00Z","v":20978,"vw":123.249736},{"c":123.495,"h":123.54,"l":123.295,"n":453,"o":123.315,"t":"2026-10-15T14:55:00Z","v":34965,"vw":123.377667},{"c":123.65,"h":123.65,"l":123.36,"n":236,"o":123.53,"t":"2026-10-15T15:00:00Z","v":16506,"vw":123.461915},{"c":123.655,"h":123.73,"l":123.46,"n":439,"o":123.635,"t":"2026-10-15T15:05:00Z","v":39413,"vw":123.600063},{"c":123.775,"h":123.805,"l":123.585,"n":242,"o":123.645,"t":"2026-10-15T15:10:00Z","v":18667,"vw":123.668194},{"c":123.8,"h":123.94,"l":123.76,"n":240,"o":123.79,"t":"2026-10-15T15:15:00Z","v":24484,"vw":123.831449},{"c":123.77,"h":123.82,"l":123.685,"n":224,"o":123.815,"t":"2026-10-15T15:20:00Z","v":19848,"vw":123.752889},{"c":123.65,"h":123.78,"l":123.615,"n":288,"o":123.7729,"t":"2026-10-15T15:25:00Z","v":25296,"vw":123.650761},{"c":123.55,"h":123.68,"l":123.48,"n":192,"o":123.665,"t":"2026-10-15T15:30:00Z","v":15412,"vw":123.546269},{"c":123.55,"h":123.665,"l":123.475,"n":242,"o":123.545,"t":"2026-10-15T15:35:00Z","v":67415,"vw":123.520119},{"c":123.54,"h":123.66,"l":123.495,"n":384,"o":123.59,"t":"2026-10-15T15:40:00Z","v":35183,"vw":123.590166},{"c":123.6251,"h":123.65,"l":123.495,"n":276,"o":123.54,"t":"2026-10-15T15:45:00Z","v":28847,"vw":123.58898},{"c":123.59,"h":123.72,"l":123.565,"n":581,"o":123.62,"t":"2026-10-15T15:50:00Z","v":105366,"vw":123.640518},{"c":123.805,"h":123.815,"l":123.5161,"n":326,"o":123.5942,"t":"2026-10-15T15:55:00Z","v":49075,"vw":123.627498},{"c":123.67,"h":123.86,"l":123.66,"n":314,"o":123.8,"t":"2026-10-15T16:00:00Z","v":26065,"vw":123.795061},{"c":123.685,"h":123.745,"l":123.635,"n":159,"o":123.675,"t":"2026-10-15T16:05:00Z","v":13572,"vw":123.696041},{"c":123.59,"h":123.68,"l":123.575,"n":186,"o":123.67,"t":"2026-10-15T16:10:00Z","v":15821,"vw":123.637818},{"c":123.52,"h":123.61,"l":123.5,"n":229,"o":123.59,"t":"2026-10-15T16:15:00Z","v":24502,"vw":123.563256},{"c":123.42,"h":123.515,"l":123.415,"n":127,"o":123.49,"t":"2026-10-15T16:20:00Z","v":13629,"vw":123.457142},{"c":123.38,"h":123.41,"l":123.33,"n":636,"o":123.4,"t":"2026-10-15T16:25:00Z","v":81418,"vw":123.392864},{"c":123.48,"h":123.48,"l":123.325,"n":259,"o":123.39,"t":"2026-10-15T16:30:00Z","v":28553,"vw":123.407392},{"c":123.485,"h":123.645,"l":123.4775,"n":841,"o":123.48,"t":"2026-10-15T16:35:00Z","v":121590,"vw":123.558975},{"c":123.58,"h":123.58,"l":123.45,"n":202,"o":123.495,"t":"2026-10-15T16:40:00Z","v":20243,"vw":123.494623},{"c":123.515,"h":123.645,"l":123.515,"n":199,"o":123.595,"t":"2026-10-15T16:45:00Z","v":17646,"vw":123.558241},{"c":123.47,"h":123.51,"l":123.39,"n":219,"o":123.505,"t":"2026-10-15T16:50:00Z","v":29468,"vw":123.45751},{"c":123.56,"h":123.565,"l":123.475,"n":133,"o":123.5,"t":"2026-10-15T16:55:00Z","v":6782,"vw":123.521698},{"c":123.58,"h":123.6,"l":123.485,"n":161,"o":123.6,"t":"2026-10-15T17:00:00Z","v":100930,"vw":123.539253},{"c":123.69,"h":123.69,"l":123.5759,"n":125,"o":123.625,"t":"2026-10-15T17:05:00Z","v":12972,"vw":123.618432},{"c":123.69,"h":123.72,"l":123.61,"n":260,"o":123.69,"t":"2026-10-15T17:10:00Z","v":20530,"vw":123.688623},{"c":123.75,"h":123.79,"l":123.69,"n":173,"o":123.704,"t":"2026-10-15T17:15:00Z","v":18257,"vw":123.746056},{"c":123.75,"h":123.75,"l":123.685,"n":144,"o":123.74,"t":"2026-10-15T17:20:00Z","v":9903,"vw":123.717542},{"c":123.705,"h":123.77,"l":123.6901,"n":126,"o":123.725,"t":"2026-10-15T17:25:00Z","v":12160,"vw":123.733973},{"c":123.795,"h":123.8151,"l":123.705,"n":125,"o":123.71,"t":"2026-10-15T17:30:00Z","v":14602,"vw":123.749226},{"c":123.92,"h":123.95,"l":123.795,"n":154,"o":123.795,"t":"2026-10-15T17:35:00Z","v":73343,"vw":123.90444},{"c":124.025,"h":124.11,"l":123.925,"n":141,"o":123.925,"t":"2026-10-15T17:40:00Z","v":12728,"vw":124.025401},{"c":124.005,"h":124.065,"l":123.995,"n":284,"o":124.03,"t":"2026-10-15T17:45:00Z","v":13992,"vw":124.034857},{"c":123.945,"h":124.07,"l":123.945,"n":181,"o":123.9977,"t":"2026-10-15T17:50:00Z","v":23942,"vw":124.028779},{"c":123.9901,"h":124.025,"l":123.945,"n":118,"o":123.945,"t":"2026-10-15T17:55:00Z","v":8746,"vw":123.992988},{"c":123.705,"h":123.97,"l":123.69,"n":293,"o":123.97,"t":"2026-10-15T18:00:00Z","v":19263,"vw":123.842216},{"c":123.71,"h":123.78,"l":123.665,"n":176,"o":123.72,"t":"2026-10-15T18:05:00Z","v":25784,"vw":123.717936},{"c":123.585,"h":123.725,"l":123.575,"n":135,"o":123.71,"t":"2026-10-15T18:10:00Z","v":10194,"vw":123.650361},{"c":123.615,"h":123.65,"l":123.575,"n":144,"o":123.585,"t":"2026-10-15T18:15:00Z","v":21305,"vw":123.609044},{"c":123.565,"h":123.625,"l":123.54,"n":164,"o":123.605,"t":"2026-10-15T18:20:00Z","v":8688,"vw":123.571977},{"c":123.62,"h":123.625825,"l":123.52,"n":258,"o":123.565,"t":"2026-10-15T18:25:00Z","v":36288,"vw":123.552948},{"c":123.65,"h":123.685,"l":123.61,"n":147,"o":123.625,"t":"2026-10-15T18:30:00Z","v":12879,"vw":123.644123},{"c":123.685,"h":123.73,"l":123.65,"n":130,"o":123.65,"t":"2026-10-15T18:35:00Z","v":14189,"vw":123.685337},{"c":123.7,"h":123.71,"l":123.605,"n":152,"o":123.6707,"t":"2026-10-15T18:40:00Z","v":128824,"vw":123.64534},{"c":123.745,"h":123.765,"l":123.685,"n":121,"o":123.69,"t":"2026-10-15T18:45:00Z","v":9835,"vw":123.722192},{"c":123.825,"h":123.825,"l":123.74,"n":157,"o":123.74,"t":"2026-10-15T18:50:00Z","v":12173,"vw":123.781345},{"c":123.91,"h":123.93,"l":123.805,"n":262,"o":123.85,"t":"2026-10-15T18:55:00Z","v":24084,"vw":123.877567},{"c":124.04,"h":124.05,"l":123.903185,"n":440,"o":123.905,"t":"2026-10-15T19:00:00Z","v":3501861,"vw":123.930633},{"c":124.095,"h":124.12,"l":124.0299,"n":278,"o":124.035,"t":"2026-10-15T19:05:00Z","v":26833,"vw":124.085442},{"c":124.275,"h":124.285,"l":124.105,"n":133,"o":124.105,"t":"2026-10-15T19:10:00Z","v":10575,"vw":124.196807},{"c":124.355,"h":124.39,"l":124.255,"n":587,"o":124.285,"t":"2026-10-15T19:15:00Z","v":104003,"vw":124.31846},{"c":124.375,"h":124.42,"l":124.32,"n":247,"o":124.355,"t":"2026-10-15T19:20:00Z","v":21954,"vw":124.385805},{"c":124.26,"h":124.4,"l":124.255,"n":221,"o":124.3759,"t":"2026-10-15T19:25:00Z","v":38170,"vw":124.346702},{"c":124.2599,"h":124.305,"l":124.195,"n":407,"o":124.235,"t":"2026-10-15T19:30:00Z","v":51825,"vw":124.244448},{"c":124.315,"h":124.37,"l":124.22,"n":332,"o":124.25,"t":"2026-10-15T19:35:00Z","v":27939,"vw":124.30269},{"c":124.315,"h":124.37,"l":124.2899,"n":502,"o":124.31,"t":"2026-10-15T19:40:00Z","v":53990,"vw":124.329265},{"c":124.365,"h":124.435,"l":124.3,"n":457,"o":124.31,"t":"2026-10-15T19:45:00Z","v":43213,"vw":124.371899},{"c":124.3275,"h":124.36,"l":124.175,"n":620,"o":124.36,"t":"2026-10-15T19:50:00Z","v":66372,"vw":124.25737},{"c":124.23,"h":124.33,"l":124.19,"n":1347,"o":124.3,"t":"2026-10-15T19:55:00Z","v":171779,"vw":124.263255},{"c":124.24,"h":124.24,"l":124.24,"n":10,"o":124.24,"t":"2026-10-15T20:00:00Z","v":60447,"vw":124.24},{"c":124.4711,"h":124.4711,"l":124.4711,"n":1,"o":124.4711,"t":"2026-10-15T20:05:00Z","v":100,"vw":124.4711},{"c":124.76,"h":124.76,"l":124.76,"n":1,"o":124.76,"t":"2026-10-16T11:15:00Z","v":50,"vw":124.76},{"c":124.55,"h":124.55,"l":124.55,"n":1,"o":124.55,"t":"2026-10-16T11:25:00Z","v":100,"vw":124.55},{"c":124.01,"h":124.02,"l":124.01,"n":3,"o":124.02,"t":"2026-10-16T13:25:00Z","v":230,"vw":124.014545},{"c":123.865,"h":124.1,"l":123.79,"n":295,"o":124.01,"t":"2026-10-16T13:30:00Z","v":60146,"vw":124.018036},{"c":123.47,"h":123.88,"l":123.4041,"n":509,"o":123.825,"t":"2026-10-16T13:35:00Z","v":49991,"vw":123.622489},{"c":123.62,"h":123.62,"l":123.27,"n":327,"o":123.46,"t":"2026-10-16T13:40:00Z","v":18237,"vw":123.378867},{"c":123.52,"h":123.69,"l":123.44,"n":344,"o":123.615,"t":"2026-10-16T13:45:00Z","v":29556,"vw":123.539765},{"c":123.37,"h":123.54,"l":123.17,"n":384,"o":123.5,"t":"2026-10-16T13:50:00Z","v":36190,"vw":123.330422},{"c":123.31,"h":123.46,"l":123.18,"n":350,"o":123.38,"t":"2026-10-16T13:55:00Z","v":35379,"vw":123.332533},{"c":123.42,"h":123.49,"l":123.22,"n":342,"o":123.32,"t":"2026-10-16T14:00:00Z","v":31640,"vw":123.363435},{"c":123.31,"h":123.44,"l":123.24,"n":337,"o":123.415,"t":"2026-10-16T14:05:00Z","v":26890,"vw":123.354781},{"c":123.385,"h":123.445,"l":123.13,"n":753,"o":123.295,"t":"2026-10-16T14:10:00Z","v":121007,"vw":123.292802},{"c":123.4,"h":123.48,"l":123.32,"n":415,"o":123.39,"t":"2026-10-16T14:15:00Z","v":37649,"vw":123.410512},{"c":123.365,"h":123.515,"l":123.3,"n":482,"o":123.405,"t":"2026-10-16T14:20:00Z","v":45479,"vw":123.40415},{"c":123.29,"h":123.42,"l":123.21,"n":550,"o":123.375,"t":"2026-10-16T14:25:00Z","v":42783,"vw":123.317172},{"c":123.47,"h":123.51,"l":123.22,"n":402,"o":123.27,"t":"2026-10-16T14:30:00Z","v":49153,"vw":123.325547},{"c":123.68,"h":123.69,"l":123.49,"n":745,"o":123.49,"t":"2026-10-16T14:35:00Z","v":104214,"vw":123.598812},{"c":123.67,"h":123.72,"l":123.55,"n":837,"o":123.66,"t":"2026-10-16T14:40:00Z","v":169409,"vw":123.643319},{"c":123.77,"h":123.81,"l":123.66,"n":595,"o":123.67,"t":"2026-10-16T14:45:00Z","v":91148,"vw":123.741205},{"c":123.36,"h":123.8,"l":123.36,"n":243,"o":123.775,"t":"2026-10-16T14:50:00Z","v":469374,"vw":123.39058},{"c":123.39,"h":123.43,"l":123.35,"n":279,"o":123.37,"t":"2026-10-16T14:55:00Z","v":23292,"vw":123.388218},{"c":123.2,"h":123.395,"l":123.195,"n":284,"o":123.395,"t":"2026-10-16T15:00:00Z","v":31586,"vw":123.262198},{"c":122.84,"h":123.21,"l":122.84,"n":795,"o":123.21,"t":"2026-10-16T15:05:00Z","v":141756,"vw":122.961685},{"c":122.91,"h":122.92,"l":122.74,"n":854,"o":122.835,"t":"2026-10-16T15:10:00Z","v":108460,"vw":122.853259},{"c":122.845,"h":122.94,"l":122.795,"n":1002,"o":122.88,"t":"2026-10-16T15:15:00Z","v":124642,"vw":122.87119},{"c":122.7,"h":122.94,"l":122.575,"n":952,"o":122.85,"t":"2026-10-16T15:20:00Z","v":100721,"vw":122.738036},{"c":122.7143,"h":122.79,"l":122.695,"n":815,"o":122.7,"t":"2026-10-16T15:25:00Z","v":107651,"vw":122.736368},{"c":122.87,"h":122.885,"l":122.715,"n":887,"o":122.72,"t":"2026-10-16T15:30:00Z","v":121381,"vw":122.809491},{"c":122.94,"h":122.945,"l":122.815,"n":289,"o":122.87,"t":"2026-10-16T15:35:00Z","v":26938,"vw":122.879795},{"c":122.845,"h":122.94,"l":122.845,"n":259,"o":122.93,"t":"2026-10-16T15:40:00Z","v":20423,"vw":122.897153},{"c":122.88,"h":122.98,"l":122.83,"n":285,"o":122.85,"t":"2026-10-16T15:45:00Z","v":38639,"vw":122.927175},{"c":122.7099,"h":122.91,"l":122.7099,"n":199,"o":122.87,"t":"2026-10-16T15:50:00Z","v":28657,"vw":122.812463},{"c":122.6,"h":122.75,"l":122.6,"n":329,"o":122.69,"t":"2026-10-16T15:55:00Z","v":41623,"vw":122.661688},{"c":122.54,"h":122.585,"l":122.43,"n":297,"o":122.58,"t":"2026-10-16T16:00:00Z","v":21464,"vw":122.497119},{"c":122.52,"h":122.59,"l":122.47,"n":193,"o":122.5386,"t":"2026-10-16T16:05:00Z","v":30926,"vw":122.527713},{"c":122.7,"h":122.7,"l":122.51,"n":232,"o":122.52,"t":"2026-10-16T16:10:00Z","v":21567,"vw":122.561117},{"c":122.65,"h":122.795,"l":122.605,"n":280,"o":122.72,"t":"2026-10-16T16:15:00Z","v":23045,"vw":122.703437},{"c":122.68,"h":122.74,"l":122.65,"n":176,"o":122.65,"t":"2026-10-16T16:20:00Z","v":23719,"vw":122.682864},{"c":122.64,"h":122.69,"l":122.605,"n":144,"o":122.68,"t":"2026-10-16T16:25:00Z","v":17797,"vw":122.649996},{"c":122.44,"h":122.64,"l":122.43,"n":266,"o":122.64,"t":"2026-10-16T16:30:00Z","v":27872,"vw":122.556514},{"c":122.49,"h":122.54,"l":122.3822,"n":230,"o":122.4,"t":"2026-10-16T16:35:00Z","v":78442,"vw":122.512056},{"c":122.48,"h":122.49,"l":122.39,"n":180,"o":122.45,"t":"2026-10-16T16:40:00Z","v":13003,"vw":122.440415},{"c":122.32,"h":122.51,"l":122.29,"n":305,"o":122.48,"t":"2026-10-16T16:45:00Z","v":28089,"vw":122.426186},{"c":122.35,"h":122.38,"l":122.27,"n":169,"o":122.34,"t":"2026-10-16T16:50:00Z","v":13487,"vw":122.320031},{"c":122.35,"h":122.35,"l":122.23,"n":190,"o":122.34,"t":"2026-10-16T16:55:00Z","v":17606,"vw":122.292344},{"c":122.01,"h":122.36,"l":122,"n":240,"o":122.36,"t":"2026-10-16T17:00:00Z","v":31315,"vw":122.217157},{"c":121.93,"h":122.025,"l":121.86,"n":302,"o":122,"t":"2026-10-16T17:05:00Z","v":21490,"vw":121.934201},{"c":121.92,"h":121.99,"l":121.86,"n":265,"o":121.91,"t":"2026-10-16T17:10:00Z","v":16742,"vw":121.923799},{"c":121.665,"h":121.92,"l":121.65,"n":269,"o":121.92,"t":"2026-10-16T17:15:00Z","v":17769,"vw":121.745688},{"c":121.775,"h":121.775,"l":121.61,"n":283,"o":121.65,"t":"2026-10-16T17:20:00Z","v":21244,"vw":121.672004},{"c":121.88,"h":121.98,"l":121.7,"n":556,"o":121.76,"t":"2026-10-16T17:25:00Z","v":44411,"vw":121.837694},{"c":122,"h":122,"l":121.835,"n":739,"o":121.875,"t":"2026-10-16T17:30:00Z","v":102580,"vw":121.949675},{"c":121.92,"h":122.07,"l":121.89,"n":702,"o":122,"t":"2026-10-16T17:35:00Z","v":69972,"vw":121.970683},{"c":122.11,"h":122.23,"l":121.885,"n":1155,"o":121.915,"t":"2026-10-16T17:40:00Z","v":127442,"vw":122.09449},{"c":121.945,"h":122.17,"l":121.94,"n":740,"o":122.13,"t":"2026-10-16T17:45:00Z","v":87656,"vw":122.046467},{"c":121.82,"h":121.97,"l":121.805,"n":646,"o":121.94,"t":"2026-10-16T17:50:00Z","v":68758,"vw":121.883356},{"c":121.75,"h":121.85,"l":121.725,"n":775,"o":121.83,"t":"2026-10-16T17:55:00Z","v":59688,"vw":121.764687},{"c":121.59,"h":121.76,"l":121.52,"n":379,"o":121.76,"t":"2026-10-16T18:00:00Z","v":1143695,"vw":121.627139},{"c":121.73,"h":121.78,"l":121.56,"n":353,"o":121.58,"t":"2026-10-16T18:05:00Z","v":30751,"vw":121.640272},{"c":121.67,"h":121.74,"l":121.61,"n":272,"o":121.73,"t":"2026-10-16T18:10:00Z","v":30077,"vw":121.666085},{"c":121.525,"h":121.72,"l":121.494,"n":266,"o":121.67,"t":"2026-10-16T18:15:00Z","v":18293,"vw":121.608821},{"c":121.525,"h":121.55,"l":121.42,"n":384,"o":121.505,"t":"2026-10-16T18:20:00Z","v":38492,"vw":121.464304},{"c":121.52,"h":121.56,"l":121.385,"n":287,"o":121.53,"t":"2026-10-16T18:25:00Z","v":24785,"vw":121.470705},{"c":121.57,"h":121.59,"l":121.39,"n":354,"o":121.46,"t":"2026-10-16T18:30:00Z","v":25563,"vw":121.518652},{"c":121.52,"h":121.58,"l":121.41,"n":247,"o":121.57,"t":"2026-10-16T18:35:00Z","v":93135,"vw":121.489211},{"c":121.46,"h":121.575,"l":121.36,"n":282,"o":121.52,"t":"2026-10-16T18:40:00Z","v":23709,"vw":121.447567},{"c":121.4,"h":121.51,"l":121.33,"n":402,"o":121.47,"t":"2026-10-16T18:45:00Z","v":30258,"vw":121.404843},{"c":121.235,"h":121.41,"l":121.23,"n":393,"o":121.3965,"t":"2026-10-16T18:50:00Z","v":32982,"vw":121.316382},{"c":121.31,"h":121.31,"l":121.13,"n":394,"o":121.235,"t":"2026-10-16T18:55:00Z","v":36935,"vw":121.196137},{"c":121.18,"h":121.31,"l":121.15,"n":406,"o":121.305,"t":"2026-10-16T19:00:00Z","v":36526,"vw":121.255639},{"c":121.14,"h":121.26,"l":120.9915,"n":376,"o":121.18,"t":"2026-10-16T19:05:00Z","v":30707,"vw":121.103695},{"c":121.55,"h":121.55,"l":121.14,"n":598,"o":121.14,"t":"2026-10-16T19:10:00Z","v":57864,"vw":121.349828},{"c":121.45,"h":121.595,"l":121.32,"n":449,"o":121.56,"t":"2026-10-16T19:15:00Z","v":44985,"vw":121.446491},{"c":121.58,"h":121.6,"l":121.41,"n":447,"o":121.43,"t":"2026-10-16T19:20:00Z","v":65043,"vw":121.517376},{"c":121.61,"h":121.64,"l":121.5,"n":273,"o":121.565,"t":"2026-10-16T19:25:00Z","v":16890,"vw":121.558092},{"c":121.46,"h":121.68,"l":121.36,"n":404,"o":121.63,"t":"2026-10-16T19:30:00Z","v":40477,"vw":121.476039},{"c":121.38,"h":121.52,"l":121.33,"n":423,"o":121.44,"t":"2026-10-16T19:35:00Z","v":31472,"vw":121.436206},{"c":121.25,"h":121.43,"l":121.23,"n":652,"o":121.38,"t":"2026-10-16T19:40:00Z","v":35408,"vw":121.339658},{"c":121.38,"h":121.41,"l":121.24,"n":817,"o":121.28,"t":"2026-10-16T19:45:00Z","v":50315,"vw":121.334804},{"c":121.44,"h":121.54,"l":121.35,"n":1278,"o":121.36,"t":"2026-10-16T19:50:00Z","v":3099800,"vw":121.391459},{"c":121.46,"h":121.57,"l":121.415,"n":2418,"o":121.44,"t":"2026-10-16T19:55:00Z","v":353621,"vw":121.510634},{"c":121.22,"h":121.48,"l":121.22,"n":14,"o":121.48,"t":"2026-10-16T20:00:00Z","v":420138,"vw":121.479869},{"c":121.45,"h":121.45,"l":121.45,"n":1,"o":121.45,"t":"2026-10-16T23:45:00Z","v":50,"vw":121.45},{"c":123.64,"h":123.64,"l":123.64,"n":2,"o":123.64,"t":"2026-10-19T13:05:00Z","v":101,"vw":123.64},{"c":122.92,"h":122.92,"l":122.92,"n":2,"o":122.92,"t":"2026-10-19T13:25:00Z","v":1852,"vw":122.92},{"c":122.64,"h":122.919,"l":122.56,"n":601,"o":122.78,"t":"2026-10-19T13:30:00Z","v":102798,"vw":122.763625},{"c":122.46,"h":122.69,"l":122.3799,"n":310,"o":122.67,"t":"2026-10-19T13:35:00Z","v":30823,"vw":122.567067},{"c":122.55,"h":122.68,"l":122.4,"n":163,"o":122.41,"t":"2026-10-19T13:40:00Z","v":18147,"vw":122.579026},{"c":122.5,"h":122.645,"l":122.47,"n":180,"o":122.52,"t":"2026-10-19T13:45:00Z","v":21947,"vw":122.563129},{"c":122.5,"h":122.635,"l":122.455,"n":115,"o":122.57,"t":"2026-10-19T13:50:00Z","v":17628,"vw":122.51016},{"c":122.4,"h":122.55,"l":122.34,"n":202,"o":122.49,"t":"2026-10-19T13:55:00Z","v":14179,"vw":122.448609},{"c":122.38,"h":122.465,"l":122.27,"n":228,"o":122.44,"t":"2026-10-19T14:00:00Z","v":24359,"vw":122.387088},{"c":122.41,"h":122.4461,"l":122.33,"n":221,"o":122.36,"t":"2026-10-19T14:05:00Z","v":59282,"vw":122.425764},{"c":122.8418,"h":122.86,"l":122.42,"n":257,"o":122.435,"t":"2026-10-19T14:10:00Z","v":24946,"vw":122.559797},{"c":122.97,"h":123.06,"l":122.83,"n":444,"o":122.86,"t":"2026-10-19T14:15:00Z","v":101330,"vw":122.907611},{"c":123.1,"h":123.1,"l":122.93,"n":170,"o":122.97,"t":"2026-10-19T14:20:00Z","v":31965,"vw":122.992121},{"c":122.99,"h":123.1094,"l":122.99,"n":223,"o":123.08,"t":"2026-10-19T14:25:00Z","v":13615,"vw":123.063247},{"c":122.7701,"h":123.02,"l":122.73,"n":391,"o":123.02,"t":"2026-10-19T14:30:00Z","v":46674,"vw":122.809856},{"c":122.8,"h":122.89,"l":122.74,"n":197,"o":122.81,"t":"2026-10-19T14:35:00Z","v":21463,"vw":122.796037},{"c":122.83,"h":122.96,"l":122.78,"n":320,"o":122.8,"t":"2026-10-19T14:40:00Z","v":30834,"vw":122.865425},{"c":122.93,"h":123.0605,"l":122.85,"n":612,"o":122.85,"t":"2026-10-19T14:45:00Z","v":104330,"vw":122.98397},{"c":122.965,"h":122.97,"l":122.86,"n":158,"o":122.939,"t":"2026-10-19T14:50:00Z","v":7689,"vw":122.913559},{"c":122.95,"h":123.0086,"l":122.925,"n":191,"o":122.96,"t":"2026-10-19T14:55:00Z","v":7932,"vw":122.981713},{"c":123.085,"h":123.115,"l":122.955,"n":273,"o":122.97,"t":"2026-10-19T15:00:00Z","v":29669,"vw":123.042683},{"c":123.16,"h":123.2,"l":123.07,"n":213,"o":123.0739,"t":"2026-10-19T15:05:00Z","v":26053,"vw":123.117766},{"c":123.12,"h":123.2075,"l":123.09,"n":203,"o":123.135,"t":"2026-10-19T15:10:00Z","v":761019,"vw":123.130442},{"c":123.22,"h":123.25,"l":123.1,"n":207,"o":123.13,"t":"2026-10-19T15:15:00Z","v":26998,"vw":123.186736},{"c":123.365,"h":123.38,"l":123.23,"n":241,"o":123.23,"t":"2026-10-19T15:20:00Z","v":34124,"vw":123.29898},{"c":123.4063,"h":123.4799,"l":123.35,"n":245,"o":123.37,"t":"2026-10-19T15:25:00Z","v":20499,"vw":123.425582},{"c":123.445,"h":123.45,"l":123.325,"n":225,"o":123.41,"t":"2026-10-19T15:30:00Z","v":19341,"vw":123.368702},{"c":123.515,"h":123.57,"l":123.42,"n":560,"o":123.45,"t":"2026-10-19T15:35:00Z","v":85957,"vw":123.513769},{"c":123.52,"h":123.56,"l":123.48,"n":160,"o":123.52,"t":"2026-10-19T15:40:00Z","v":13162,"vw":123.514743},{"c":123.5,"h":123.5,"l":123.43,"n":193,"o":123.49,"t":"2026-10-19T15:45:00Z","v":20054,"vw":123.468418},{"c":123.485,"h":123.545,"l":123.47,"n":324,"o":123.5,"t":"2026-10-19T15:50:00Z","v":26710,"vw":123.518757},{"c":123.4014,"h":123.53,"l":123.4,"n":315,"o":123.475,"t":"2026-10-19T15:55:00Z","v":111659,"vw":123.42916},{"c":123.24,"h":123.425,"l":123.12,"n":333,"o":123.425,"t":"2026-10-19T16:00:00Z","v":31146,"vw":123.229181},{"c":123.21,"h":123.255,"l":123.14,"n":193,"o":123.2441,"t":"2026-10-19T16:05:00Z","v":24749,"vw":123.208548},{"c":123.2799,"h":123.33,"l":123.19,"n":166,"o":123.2,"t":"2026-10-19T16:10:00Z","v":11581,"vw":123.27657},{"c":123.2056,"h":123.3,"l":123.18,"n":163,"o":123.27,"t":"2026-10-19T16:15:00Z","v":12317,"vw":123.253023},{"c":123.15,"h":123.175,"l":123.085,"n":371,"o":123.175,"t":"2026-10-19T16:20:00Z","v":28212,"vw":123.124658},{"c":123.105,"h":123.16,"l":123.06,"n":307,"o":123.145,"t":"2026-10-19T16:25:00Z","v":244506,"vw":123.135481},{"c":123.0951,"h":123.105,"l":122.985,"n":437,"o":123.1,"t":"2026-10-19T16:30:00Z","v":31605,"vw":123.049484},{"c":123.04,"h":123.11,"l":123.03,"n":206,"o":123.085,"t":"2026-10-19T16:35:00Z","v":20007,"vw":123.074003},{"c":123.11,"h":123.125,"l":123.02,"n":176,"o":123.025,"t":"2026-10-19T16:40:00Z","v":10870,"vw":123.089189},{"c":122.98,"h":123.1,"l":122.97,"n":109,"o":123.1,"t":"2026-10-19T16:45:00Z","v":6747,"vw":123.033462},{"c":122.91,"h":122.99,"l":122.91,"n":64,"o":122.97,"t":"2026-10-19T16:50:00Z","v":3545,"vw":122.965707},{"c":122.8804,"h":122.9695,"l":122.88,"n":85,"o":122.9201,"t":"2026-10-19T16:55:00Z","v":4700,"vw":122.927992},{"c":122.915,"h":122.95,"l":122.85,"n":196,"o":122.85,"t":"2026-10-19T17:00:00Z","v":15035,"vw":122.892963},{"c":122.795,"h":122.925,"l":122.785,"n":174,"o":122.9,"t":"2026-10-19T17:05:00Z","v":13835,"vw":122.882274},{"c":122.855,"h":122.89,"l":122.785,"n":246,"o":122.79,"t":"2026-10-19T17:10:00Z","v":39098,"vw":122.861692},{"c":122.865,"h":122.94,"l":122.83,"n":186,"o":122.87,"t":"2026-10-19T17:15:00Z","v":10699,"vw":122.87536},{"c":122.825,"h":122.86,"l":122.775,"n":305,"o":122.85,"t":"2026-10-19T17:20:00Z","v":35760,"vw":122.818635},{"c":122.825,"h":122.905,"l":122.785,"n":338,"o":122.82,"t":"2026-10-19T17:25:00Z","v":29907,"vw":122.862682},{"c":122.785,"h":122.865,"l":122.775,"n":201,"o":122.825,"t":"2026-10-19T17:30:00Z","v":45852,"vw":122.83676},{"c":122.795,"h":122.805,"l":122.74,"n":309,"o":122.79,"t":"2026-10-19T17:35:00Z","v":43231,"vw":122.780848},{"c":122.755,"h":122.87,"l":122.725,"n":447,"o":122.795,"t":"2026-10-19T17:40:00Z","v":38230,"vw":122.792707},{"c":122.635,"h":122.76,"l":122.585,"n":366,"o":122.73,"t":"2026-10-19T17:45:00Z","v":23704,"vw":122.698407},{"c":122.675,"h":122.69,"l":122.58,"n":504,"o":122.63,"t":"2026-10-19T17:50:00Z","v":30279,"vw":122.622824},{"c":122.775,"h":122.79,"l":122.605,"n":195,"o":122.655,"t":"2026-10-19T17:55:00Z","v":16050,"vw":122.728846},{"c":122.695,"h":122.815,"l":122.61,"n":548,"o":122.795,"t":"2026-10-19T18:00:00Z","v":66252,"vw":122.730438},{"c":122.75,"h":122.75,"l":122.665,"n":269,"o":122.71,"t":"2026-10-19T18:05:00Z","v":17431,"vw":122.696161},{"c":122.775,"h":122.815,"l":122.745,"n":175,"o":122.755,"t":"2026-10-19T18:10:00Z","v":20600,"vw":122.77731},{"c":122.8,"h":122.83,"l":122.765,"n":199,"o":122.775,"t":"2026-10-19T18:15:00Z","v":21858,"vw":122.799952},{"c":122.685,"h":122.805,"l":122.685,"n":191,"o":122.8,"t":"2026-10-19T18:20:00Z","v":20434,"vw":122.737626},{"c":122.665,"h":122.69,"l":122.565,"n":192,"o":122.685,"t":"2026-10-19T18:25:00Z","v":19144,"vw":122.621111},{"c":122.585,"h":122.675,"l":122.585,"n":402,"o":122.665,"t":"2026-10-19T18:30:00Z","v":31800,"vw":122.635869},{"c":122.695,"h":122.715,"l":122.565,"n":306,"o":122.585,"t":"2026-10-19T18:35:00Z","v":36407,"vw":122.675496},{"c":122.75,"h":122.75,"l":122.685,"n":230,"o":122.6999,"t":"2026-10-19T18:40:00Z","v":51015,"vw":122.708954},{"c":122.7601,"h":122.84,"l":122.745,"n":240,"o":122.745,"t":"2026-10-19T18:45:00Z","v":39175,"vw":122.785686},{"c":122.73,"h":122.775,"l":122.695,"n":195,"o":122.76,"t":"2026-10-19T18:50:00Z","v":23850,"vw":122.743631},{"c":122.775,"h":122.8,"l":122.715,"n":207,"o":122.725,"t":"2026-10-19T18:55:00Z","v":12515,"vw":122.769654},{"c":122.88,"h":122.88,"l":122.77,"n":584,"o":122.77,"t":"2026-10-19T19:00:00Z","v":74358,"vw":122.822664},{"c":122.785,"h":122.91,"l":122.765,"n":442,"o":122.875,"t":"2026-10-19T19:05:00Z","v":55716,"vw":122.831424},{"c":122.82,"h":122.83,"l":122.785,"n":269,"o":122.795,"t":"2026-10-19T19:10:00Z","v":21559,"vw":122.803591},{"c":122.935,"h":122.96,"l":122.815,"n":358,"o":122.8159,"t":"2026-10-19T19:15:00Z","v":36495,"vw":122.870923},{"c":123.09,"h":123.0999,"l":122.895,"n":319,"o":122.935,"t":"2026-10-19T19:20:00Z","v":38141,"vw":122.964359},{"c":122.97,"h":123.095,"l":122.96,"n":224,"o":123.095,"t":"2026-10-19T19:25:00Z","v":16078,"vw":123.001047},{"c":123.005,"h":123.025,"l":122.96,"n":201,"o":122.97,"t":"2026-10-19T19:30:00Z","v":14074,"vw":122.997912},{"c":123.06,"h":123.095,"l":123.01,"n":217,"o":123.01,"t":"2026-10-19T19:35:00Z","v":25039,"vw":123.064908},{"c":123.009,"h":123.09,"l":122.98,"n":198,"o":123.06,"t":"2026-10-19T19:40:00Z","v":17869,"vw":123.033276},{"c":122.93,"h":123.005,"l":122.9,"n":264,"o":123.005,"t":"2026-10-19T19:45:00Z","v":16757,"vw":122.95772},{"c":122.7199,"h":122.93,"l":122.65,"n":417,"o":122.93,"t":"2026-10-19T19:50:00Z","v":49252,"vw":122.709777},{"c":122.641,"h":122.785,"l":122.56,"n":838,"o":122.72,"t":"2026-10-19T19:55:00Z","v":72566,"vw":122.661775},{"c":122.61,"h":122.61,"l":122.61,"n":11,"o":122.61,"t":"2026-10-19T20:00:00Z","v":66676,"vw":122.61},{"c":122.4262,"h":122.4262,"l":122.4262,"n":1,"o":122.4262,"t":"2026-10-19T20:15:00Z","v":100,"vw":122.4262},{"c":122.55,"h":122.55,"l":122.55,"n":9,"o":122.55,"t":"2026-10-19T21:35:00Z","v":170,"vw":122.55},{"c":122.09,"h":122.09,"l":122.09,"n":2,"o":122.09,"t":"2026-10-20T12:30:00Z","v":200,"vw":122.09},{"c":122.47,"h":122.47,"l":122.47,"n":1,"o":122.47,"t":"2026-10-20T13:05:00Z","v":80,"vw":122.47},{"c":121.91,"h":121.91,"l":121.91,"n":1,"o":121.91,"t":"2026-10-20T13:25:00Z","v":1120,"vw":121.91},{"c":121.8,"h":122.1,"l":121.69,"n":1093,"o":121.91,"t":"2026-10-20T13:30:00Z","v":177233,"vw":121.93674},{"c":121.76,"h":121.94,"l":121.65,"n":189,"o":121.76,"t":"2026-10-20T13:35:00Z","v":17705,"vw":121.766664},{"c":121.385,"h":121.75,"l":121.385,"n":136,"o":121.75,"t":"2026-10-20T13:40:00Z","v":8192,"vw":121.512518},{"c":121.79,"h":121.82,"l":121.355,"n":302,"o":121.37,"t":"2026-10-20T13:45:00Z","v":24801,"vw":121.62703},{"c":121.92,"h":121.9699,"l":121.665,"n":329,"o":121.79,"t":"2026-10-20T13:50:00Z","v":44941,"vw":121.858106},{"c":122.24,"h":122.25,"l":121.83,"n":273,"o":121.8893,"t":"2026-10-20T13:55:00Z","v":20001,"vw":122.039492},{"c":122.365,"h":122.41,"l":122.195,"n":426,"o":122.25,"t":"2026-10-20T14:00:00Z","v":33539,"vw":122.314416},{"c":122.67,"h":122.7,"l":122.31,"n":343,"o":122.31,"t":"2026-10-20T14:05:00Z","v":51510,"vw":122.600901},{"c":122.77,"h":122.77,"l":122.59,"n":307,"o":122.68,"t":"2026-10-20T14:10:00Z","v":219260,"vw":122.741164},{"c":122.955,"h":122.955,"l":122.7606,"n":194,"o":122.77,"t":"2026-10-20T14:15:00Z","v":14016,"vw":122.84587},{"c":123.08,"h":123.095,"l":122.915,"n":427,"o":122.93,"t":"2026-10-20T14:20:00Z","v":63253,"vw":122.993821},{"c":123.395,"h":123.4,"l":123.03,"n":632,"o":123.09,"t":"2026-10-20T14:25:00Z","v":75796,"vw":123.201837},{"c":123.2,"h":123.5243,"l":123.12,"n":481,"o":123.41,"t":"2026-10-20T14:30:00Z","v":37678,"vw":123.357305},{"c":123.185,"h":123.263,"l":123.1,"n":453,"o":123.16,"t":"2026-10-20T14:35:00Z","v":36748,"vw":123.180403},{"c":123.26,"h":123.3399,"l":123.17,"n":462,"o":123.2,"t":"2026-10-20T14:40:00Z","v":30615,"vw":123.253084},{"c":123.16,"h":123.36,"l":123.155,"n":345,"o":123.2662,"t":"2026-10-20T14:45:00Z","v":18509,"vw":123.253613},{"c":123.29,"h":123.3,"l":123.14,"n":321,"o":123.15,"t":"2026-10-20T14:50:00Z","v":18480,"vw":123.214412},{"c":123.28,"h":123.3815,"l":123.27,"n":200,"o":123.28,"t":"2026-10-20T14:55:00Z","v":10183,"vw":123.323626},{"c":123.18,"h":123.29,"l":123.13,"n":299,"o":123.2351,"t":"2026-10-20T15:00:00Z","v":26028,"vw":123.225416},{"c":123.1577,"h":123.2001,"l":123.145,"n":172,"o":123.16,"t":"2026-10-20T15:05:00Z","v":54769,"vw":123.172025},{"c":122.65,"h":123.1,"l":122.5,"n":725,"o":123.1,"t":"2026-10-20T15:10:00Z","v":62380,"vw":122.83625},{"c":122.86,"h":122.9101,"l":122.63,"n":311,"o":122.67,"t":"2026-10-20T15:15:00Z","v":28012,"vw":122.829151},{"c":122.77,"h":122.8599,"l":122.695,"n":221,"o":122.82,"t":"2026-10-20T15:20:00Z","v":26222,"vw":122.806297},{"c":122.75,"h":122.809,"l":122.7201,"n":229,"o":122.78,"t":"2026-10-20T15:25:00Z","v":20558,"vw":122.773615},{"c":122.66,"h":122.75,"l":122.58,"n":214,"o":122.75,"t":"2026-10-20T15:30:00Z","v":16243,"vw":122.641228},{"c":122.5801,"h":122.685,"l":122.525,"n":183,"o":122.67,"t":"2026-10-20T15:35:00Z","v":10363,"vw":122.609483},{"c":122.765,"h":122.85,"l":122.59,"n":159,"o":122.59,"t":"2026-10-20T15:40:00Z","v":17734,"vw":122.766995},{"c":122.75,"h":122.79,"l":122.6382,"n":155,"o":122.765,"t":"2026-10-20T15:45:00Z","v":17143,"vw":122.71084},{"c":122.87,"h":122.87,"l":122.68,"n":171,"o":122.725,"t":"2026-10-20T15:50:00Z","v":17366,"vw":122.740868},{"c":122.8701,"h":122.9,"l":122.79,"n":126,"o":122.87,"t":"2026-10-20T15:55:00Z","v":37942,"vw":122.877414},{"c":122.725,"h":122.905,"l":122.7201,"n":274,"o":122.87,"t":"2026-10-20T16:00:00Z","v":22132,"vw":122.868501},{"c":122.76,"h":122.83,"l":122.73,"n":172,"o":122.74,"t":"2026-10-20T16:05:00Z","v":10372,"vw":122.765463},{"c":122.7,"h":122.74,"l":122.64,"n":118,"o":122.7202,"t":"2026-10-20T16:10:00Z","v":7778,"vw":122.69901},{"c":122.54,"h":122.73,"l":122.53,"n":300,"o":122.71,"t":"2026-10-20T16:15:00Z","v":71740,"vw":122.573186},{"c":122.61,"h":122.64,"l":122.52,"n":326,"o":122.54,"t":"2026-10-20T16:20:00Z","v":68139,"vw":122.576027},{"c":122.7201,"h":122.76,"l":122.59,"n":210,"o":122.63,"t":"2026-10-20T16:25:00Z","v":39148,"vw":122.657047},{"c":122.765,"h":122.8,"l":122.69,"n":160,"o":122.73,"t":"2026-10-20T16:30:00Z","v":9397,"vw":122.749669},{"c":122.81,"h":122.88,"l":122.76,"n":114,"o":122.76,"t":"2026-10-20T16:35:00Z","v":8343,"vw":122.852222},{"c":122.725,"h":122.8451,"l":122.69,"n":180,"o":122.8,"t":"2026-10-20T16:40:00Z","v":33471,"vw":122.80602},{"c":122.73,"h":122.7581,"l":122.65,"n":127,"o":122.75,"t":"2026-10-20T16:45:00Z","v":9347,"vw":122.736775},{"c":122.51,"h":122.7084,"l":122.49,"n":99,"o":122.7,"t":"2026-10-20T16:50:00Z","v":11926,"vw":122.600361},{"c":122.56,"h":122.62,"l":122.53,"n":118,"o":122.54,"t":"2026-10-20T16:55:00Z","v":10781,"vw":122.576495},{"c":122.57,"h":122.62,"l":122.5,"n":336,"o":122.57,"t":"2026-10-20T17:00:00Z","v":21127,"vw":122.564012},{"c":122.55,"h":122.59,"l":122.53,"n":132,"o":122.58,"t":"2026-10-20T17:05:00Z","v":11162,"vw":122.549168},{"c":122.6,"h":122.62,"l":122.51,"n":78,"o":122.5201,"t":"2026-10-20T17:10:00Z","v":8725,"vw":122.567141},{"c":122.625,"h":122.67,"l":122.59,"n":356,"o":122.595,"t":"2026-10-20T17:15:00Z","v":57667,"vw":122.641433},{"c":122.765,"h":122.765,"l":122.6401,"n":86,"o":122.6401,"t":"2026-10-20T17:20:00Z","v":4690,"vw":122.727275},{"c":122.764,"h":122.775,"l":122.71,"n":234,"o":122.71,"t":"2026-10-20T17:25:00Z","v":23023,"vw":122.744684},{"c":122.74,"h":122.81,"l":122.7,"n":252,"o":122.76,"t":"2026-10-20T17:30:00Z","v":22739,"vw":122.752312},{"c":122.77,"h":122.785,"l":122.735,"n":116,"o":122.74,"t":"2026-10-20T17:35:00Z","v":19788,"vw":122.746035},{"c":122.74,"h":122.7857,"l":122.73,"n":199,"o":122.76,"t":"2026-10-20T17:40:00Z","v":20215,"vw":122.758106},{"c":122.75,"h":122.795,"l":122.73,"n":267,"o":122.75,"t":"2026-10-20T17:45:00Z","v":8181,"vw":122.751171},{"c":122.825,"h":122.83,"l":122.745,"n":154,"o":122.7543,"t":"2026-10-20T17:50:00Z","v":17022,"vw":122.774498},{"c":122.76,"h":122.8,"l":122.73,"n":110,"o":122.8,"t":"2026-10-20T17:55:00Z","v":14129,"vw":122.779845},{"c":122.69,"h":122.8096,"l":122.69,"n":323,"o":122.77,"t":"2026-10-20T18:00:00Z","v":43547,"vw":122.757037},{"c":122.745,"h":122.76,"l":122.67,"n":292,"o":122.68,"t":"2026-10-20T18:05:00Z","v":36041,"vw":122.718284},{"c":122.76,"h":122.785,"l":122.705,"n":157,"o":122.745,"t":"2026-10-20T18:10:00Z","v":17970,"vw":122.760028},{"c":122.7099,"h":122.78,"l":122.705,"n":132,"o":122.78,"t":"2026-10-20T18:15:00Z","v":7934,"vw":122.75281},{"c":122.67,"h":122.7159,"l":122.67,"n":152,"o":122.7159,"t":"2026-10-20T18:20:00Z","v":12435,"vw":122.691907},{"c":122.665,"h":122.671,"l":122.6,"n":314,"o":122.66,"t":"2026-10-20T18:25:00Z","v":32271,"vw":122.648096},{"c":122.52,"h":122.67,"l":122.52,"n":276,"o":122.665,"t":"2026-10-20T18:30:00Z","v":29333,"vw":122.57304},{"c":122.495,"h":122.505,"l":122.46,"n":148,"o":122.505,"t":"2026-10-20T18:35:00Z","v":20002,"vw":122.490251},{"c":122.39,"h":122.52,"l":122.365,"n":202,"o":122.49,"t":"2026-10-20T18:40:00Z","v":26252,"vw":122.433863},{"c":122.51,"h":122.55,"l":122.38,"n":206,"o":122.38,"t":"2026-10-20T18:45:00Z","v":118240,"vw":122.482295},{"c":122.57,"h":122.5799,"l":122.495,"n":374,"o":122.5,"t":"2026-10-20T18:50:00Z","v":23005,"vw":122.527439},{"c":122.53,"h":122.63,"l":122.52,"n":303,"o":122.58,"t":"2026-10-20T18:55:00Z","v":940534,"vw":122.598961},{"c":122.52,"h":122.5899,"l":122.515,"n":253,"o":122.53,"t":"2026-10-20T19:00:00Z","v":27141,"vw":122.553332},{"c":122.545,"h":122.57,"l":122.52,"n":296,"o":122.53,"t":"2026-10-20T19:05:00Z","v":25142,"vw":122.547666},{"c":122.485,"h":122.55,"l":122.485,"n":169,"o":122.54,"t":"2026-10-20T19:10:00Z","v":41125,"vw":122.523441},{"c":122.47,"h":122.5108,"l":122.47,"n":225,"o":122.4743,"t":"2026-10-20T19:15:00Z","v":74515,"vw":122.491888},{"c":122.355,"h":122.471,"l":122.305,"n":241,"o":122.471,"t":"2026-10-20T19:20:00Z","v":34656,"vw":122.406007},{"c":122.3402,"h":122.42,"l":122.335,"n":256,"o":122.35,"t":"2026-10-20T19:25:00Z","v":22048,"vw":122.374969},{"c":122.435,"h":122.46,"l":122.295,"n":275,"o":122.34,"t":"2026-10-20T19:30:00Z","v":27728,"vw":122.414627},{"c":122.31,"h":122.4399,"l":122.27,"n":171,"o":122.43,"t":"2026-10-20T19:35:00Z","v":36162,"vw":122.312002},{"c":122.405,"h":122.4301,"l":122.29,"n":253,"o":122.3,"t":"2026-10-20T19:40:00Z","v":27127,"vw":122.371644},{"c":122.39,"h":122.43,"l":122.38,"n":299,"o":122.41,"t":"2026-10-20T19:45:00Z","v":51281,"vw":122.412594},{"c":122.4,"h":122.42,"l":122.31,"n":293,"o":122.39,"t":"2026-10-20T19:50:00Z","v":17558,"vw":122.378464},{"c":122.43,"h":122.44,"l":122.295,"n":1197,"o":122.4,"t":"2026-10-20T19:55:00Z","v":226811,"vw":122.351576},{"c":122.41,"h":122.46,"l":122.41,"n":12,"o":122.44,"t":"2026-10-20T20:00:00Z","v":31461,"vw":122.410668},{"c":122.44,"h":122.44,"l":122.42,"n":5,"o":122.44,"t":"2026-10-20T20:30:00Z","v":2240,"vw":122.437857},{"c":122.99,"h":122.99,"l":122.99,"n":1,"o":122.99,"t":"2026-10-20T20:45:00Z","v":80,"vw":122.99},{"c":122.04,"h":122.04,"l":122.04,"n":2,"o":122.04,"t":"2026-10-20T20:50:00Z","v":700,"vw":122.04},{"c":123,"h":123,"l":122.95,"n":5,"o":122.95,"t":"2026-10-20T20:55:00Z","v":1033,"vw":122.979049},{"c":123.23,"h":123.23,"l":123.23,"n":1,"o":123.23,"t":"2026-10-20T22:30:00Z","v":50,"vw":123.23},{"c":123,"h":123,"l":123,"n":1,"o":123,"t":"2026-10-21T12:15:00Z","v":100,"vw":123},{"c":122.81,"h":122.81,"l":122.81,"n":17,"o":122.81,"t":"2026-10-21T12:50:00Z","v":46761,"vw":122.81},{"c":122.81,"h":122.81,"l":122.81,"n":13,"o":122.81,"t":"2026-10-21T12:55:00Z","v":18000,"vw":122.81},{"c":123.1,"h":123.1,"l":122.81,"n":48,"o":123.1,"t":"2026-10-21T13:00:00Z","v":4364,"vw":123.014815},{"c":123.05,"h":123.08,"l":123.04,"n":12,"o":123.06,"t":"2026-10-21T13:15:00Z","v":2180,"vw":123.051989},{"c":123.19,"h":123.19,"l":123.19,"n":1,"o":123.19,"t":"2026-10-21T13:25:00Z","v":100,"vw":123.19},{"c":123.02,"h":123.2995,"l":122.9001,"n":559,"o":123.19,"t":"2026-10-21T13:30:00Z","v":85374,"vw":123.16923},{"c":123.13,"h":123.15,"l":122.9,"n":434,"o":123.07,"t":"2026-10-21T13:35:00Z","v":35792,"vw":122.995786},{"c":122.85,"h":123.21,"l":122.785,"n":750,"o":123.12,"t":"2026-10-21T13:40:00Z","v":65683,"vw":123.107226},{"c":123.21,"h":123.25,"l":122.92,"n":230,"o":122.95,"t":"2026-10-21T13:45:00Z","v":25213,"vw":123.192887},{"c":122.98,"h":123.22,"l":122.94,"n":380,"o":123.18,"t":"2026-10-21T13:50:00Z","v":25374,"vw":123.076486},{"c":123.1,"h":123.2,"l":123.02,"n":246,"o":123.03,"t":"2026-10-21T13:55:00Z","v":23005,"vw":123.122474},{"c":123.04,"h":123.21,"l":123.012,"n":186,"o":123.09,"t":"2026-10-21T14:00:00Z","v":15000,"vw":123.12619},{"c":122.8,"h":123.035,"l":122.8,"n":262,"o":123.035,"t":"2026-10-21T14:05:00Z","v":29595,"vw":122.895972},{"c":122.62,"h":122.84,"l":122.575,"n":417,"o":122.82,"t":"2026-10-21T14:10:00Z","v":37960,"vw":122.659227},{"c":122.6819,"h":122.7382,"l":122.56,"n":131,"o":122.64,"t":"2026-10-21T14:15:00Z","v":10033,"vw":122.66837},{"c":122.8,"h":122.84,"l":122.6,"n":448,"o":122.699,"t":"2026-10-21T14:20:00Z","v":92145,"vw":122.668159},{"c":122.82,"h":122.91,"l":122.73,"n":180,"o":122.78,"t":"2026-10-21T14:25:00Z","v":23575,"vw":122.827692},{"c":122.955,"h":122.97,"l":122.81,"n":420,"o":122.845,"t":"2026-10-21T14:30:00Z","v":182895,"vw":122.962303},{"c":122.765,"h":122.9557,"l":122.74,"n":178,"o":122.9557,"t":"2026-10-21T14:35:00Z","v":11145,"vw":122.830526},{"c":122.97,"h":123.02,"l":122.75,"n":241,"o":122.75,"t":"2026-10-21T14:40:00Z","v":21048,"vw":122.87255},{"c":123.12,"h":123.155,"l":122.95,"n":235,"o":122.96,"t":"2026-10-21T14:45:00Z","v":45185,"vw":123.084685},{"c":123.075,"h":123.2,"l":123.0625,"n":232,"o":123.13,"t":"2026-10-21T14:50:00Z","v":19715,"vw":123.130276},{"c":123.15,"h":123.17,"l":123.02,"n":335,"o":123.07,"t":"2026-10-21T14:55:00Z","v":34418,"vw":123.092819},{"c":123.15,"h":123.2,"l":123.09,"n":131,"o":123.135,"t":"2026-10-21T15:00:00Z","v":7845,"vw":123.146308},{"c":123.18,"h":123.205,"l":123.12,"n":112,"o":123.145,"t":"2026-10-21T15:05:00Z","v":6934,"vw":123.157727},{"c":123.29,"h":123.31,"l":123.2,"n":176,"o":123.235,"t":"2026-10-21T15:10:00Z","v":22689,"vw":123.276022},{"c":123.18,"h":123.34,"l":123.16,"n":182,"o":123.29,"t":"2026-10-21T15:15:00Z","v":18053,"vw":123.240438},{"c":123.2351,"h":123.27,"l":123.13,"n":107,"o":123.18,"t":"2026-10-21T15:20:00Z","v":8823,"vw":123.198415},{"c":123.355,"h":123.37,"l":123.195,"n":213,"o":123.2,"t":"2026-10-21T15:25:00Z","v":15830,"vw":123.293585},{"c":123.405,"h":123.42,"l":123.36,"n":98,"o":123.36,"t":"2026-10-21T15:30:00Z","v":8784,"vw":123.395459},{"c":123.54,"h":123.575,"l":123.405,"n":120,"o":123.405,"t":"2026-10-21T15:35:00Z","v":6728,"vw":123.514526},{"c":123.5224,"h":123.55,"l":123.49,"n":209,"o":123.51,"t":"2026-10-21T15:40:00Z","v":18493,"vw":123.513276},{"c":123.58,"h":123.6,"l":123.5441,"n":116,"o":123.5441,"t":"2026-10-21T15:45:00Z","v":7312,"vw":123.583142},{"c":123.535,"h":123.63,"l":123.535,"n":188,"o":123.595,"t":"2026-10-21T15:50:00Z","v":22340,"vw":123.571738},{"c":123.555,"h":123.6,"l":123.54,"n":478,"o":123.54,"t":"2026-10-21T15:55:00Z","v":132725,"vw":123.574585},{"c":123.52,"h":123.55,"l":123.495,"n":249,"o":123.55,"t":"2026-10-21T16:00:00Z","v":25927,"vw":123.52251},{"c":123.465,"h":123.5399,"l":123.4376,"n":187,"o":123.5279,"t":"2026-10-21T16:05:00Z","v":23634,"vw":123.494549},{"c":123.495,"h":123.5,"l":123.44,"n":384,"o":123.465,"t":"2026-10-21T16:10:00Z","v":29311,"vw":123.473197},{"c":123.465,"h":123.5001,"l":123.455,"n":179,"o":123.5,"t":"2026-10-21T16:15:00Z","v":16013,"vw":123.474453},{"c":123.435,"h":123.5,"l":123.43,"n":138,"o":123.48,"t":"2026-10-21T16:20:00Z","v":31983,"vw":123.441701},{"c":123.38,"h":123.45,"l":123.335,"n":320,"o":123.45,"t":"2026-10-21T16:25:00Z","v":41060,"vw":123.385835},{"c":123.36,"h":123.4,"l":123.3555,"n":185,"o":123.39,"t":"2026-10-21T16:30:00Z","v":15593,"vw":123.377955},{"c":123.77,"h":123.78,"l":123.365,"n":696,"o":123.37,"t":"2026-10-21T16:35:00Z","v":84681,"vw":123.514632},{"c":123.6397,"h":123.82,"l":123.56,"n":252,"o":123.82,"t":"2026-10-21T16:40:00Z","v":33499,"vw":123.647599},{"c":123.58,"h":123.66,"l":123.56,"n":171,"o":123.62,"t":"2026-10-21T16:45:00Z","v":21549,"vw":123.610222},{"c":123.705,"h":123.705,"l":123.585,"n":151,"o":123.585,"t":"2026-10-21T16:50:00Z","v":12472,"vw":123.674041},{"c":123.69,"h":123.74,"l":123.69,"n":206,"o":123.705,"t":"2026-10-21T16:55:00Z","v":34990,"vw":123.7113},{"c":123.725,"h":123.73,"l":123.66,"n":157,"o":123.69,"t":"2026-10-21T17:00:00Z","v":184127,"vw":123.691021},{"c":123.825,"h":123.85,"l":123.73,"n":143,"o":123.73,"t":"2026-10-21T17:05:00Z","v":10106,"vw":123.810147},{"c":123.825,"h":123.85,"l":123.79,"n":169,"o":123.84,"t":"2026-10-21T17:10:00Z","v":32032,"vw":123.836973},{"c":123.88,"h":123.895,"l":123.8201,"n":143,"o":123.835,"t":"2026-10-21T17:15:00Z","v":12906,"vw":123.863803},{"c":123.855,"h":123.935,"l":123.855,"n":200,"o":123.89,"t":"2026-10-21T17:20:00Z","v":12447,"vw":123.891779},{"c":123.83,"h":123.85,"l":123.81,"n":288,"o":123.85,"t":"2026-10-21T17:25:00Z","v":20859,"vw":123.82529},{"c":123.72,"h":123.835,"l":123.71,"n":171,"o":123.83,"t":"2026-10-21T17:30:00Z","v":13365,"vw":123.778075},{"c":123.75,"h":123.795,"l":123.745,"n":148,"o":123.745,"t":"2026-10-21T17:35:00Z","v":15206,"vw":123.771219},{"c":123.8,"h":123.85,"l":123.8,"n":88,"o":123.8,"t":"2026-10-21T17:40:00Z","v":3892,"vw":123.813096},{"c":123.79,"h":123.83,"l":123.78,"n":101,"o":123.8,"t":"2026-10-21T17:45:00Z","v":7099,"vw":123.800966},{"c":123.815,"h":123.8399,"l":123.795,"n":253,"o":123.81,"t":"2026-10-21T17:50:00Z","v":16444,"vw":123.811853},{"c":123.77,"h":123.81,"l":123.7554,"n":124,"o":123.81,"t":"2026-10-21T17:55:00Z","v":13326,"vw":123.791664},{"c":123.755,"h":123.7899,"l":123.725,"n":103,"o":123.77,"t":"2026-10-21T18:00:00Z","v":29565,"vw":123.744102},{"c":123.78,"h":123.785,"l":123.75,"n":124,"o":123.7624,"t":"2026-10-21T18:05:00Z","v":11951,"vw":123.768647},{"c":123.785,"h":123.79,"l":123.76,"n":262,"o":123.78,"t":"2026-10-21T18:10:00Z","v":33166,"vw":123.773388},{"c":123.855,"h":123.885,"l":123.78,"n":183,"o":123.785,"t":"2026-10-21T18:15:00Z","v":39859,"vw":123.865259},{"c":123.835,"h":123.865,"l":123.83,"n":119,"o":123.86,"t":"2026-10-21T18:20:00Z","v":14225,"vw":123.84304},{"c":123.845,"h":123.86,"l":123.83,"n":197,"o":123.835,"t":"2026-10-21T18:25:00Z","v":28025,"vw":123.846185},{"c":123.8499,"h":123.88,"l":123.8325,"n":151,"o":123.85,"t":"2026-10-21T18:30:00Z","v":19585,"vw":123.85737},{"c":123.83,"h":123.865,"l":123.82,"n":147,"o":123.85,"t":"2026-10-21T18:35:00Z","v":23569,"vw":123.846759},{"c":123.815,"h":123.87,"l":123.805,"n":104,"o":123.85,"t":"2026-10-21T18:40:00Z","v":35182,"vw":123.864152},{"c":123.6,"h":123.8199,"l":123.6,"n":410,"o":123.81,"t":"2026-10-21T18:45:00Z","v":51895,"vw":123.744594},{"c":123.61,"h":123.63,"l":123.495,"n":373,"o":123.59,"t":"2026-10-21T18:50:00Z","v":37446,"vw":123.575097},{"c":123.355,"h":123.63,"l":123.31,"n":290,"o":123.62,"t":"2026-10-21T18:55:00Z","v":28151,"vw":123.458464},{"c":123.24,"h":123.36,"l":123.05,"n":575,"o":123.36,"t":"2026-10-21T19:00:00Z","v":46376,"vw":123.205451},{"c":123.21,"h":123.34,"l":123.14,"n":305,"o":123.23,"t":"2026-10-21T19:05:00Z","v":28759,"vw":123.251991},{"c":123.295,"h":123.3,"l":123.095,"n":231,"o":123.21,"t":"2026-10-21T19:10:00Z","v":24069,"vw":123.20572},{"c":123.43,"h":123.44,"l":123.28,"n":441,"o":123.28,"t":"2026-10-21T19:15:00Z","v":42876,"vw":123.35945},{"c":123.435,"h":123.45,"l":123.35,"n":400,"o":123.42,"t":"2026-10-21T19:20:00Z","v":46841,"vw":123.410458},{"c":123.6,"h":123.6,"l":123.46,"n":279,"o":123.475,"t":"2026-10-21T19:25:00Z","v":44808,"vw":123.525943},{"c":123.575,"h":123.61,"l":123.535,"n":219,"o":123.595,"t":"2026-10-21T19:30:00Z","v":19695,"vw":123.581501},{"c":123.565,"h":123.62,"l":123.54,"n":208,"o":123.59,"t":"2026-10-21T19:35:00Z","v":14866,"vw":123.57927},{"c":123.55,"h":123.56,"l":123.485,"n":461,"o":123.56,"t":"2026-10-21T19:40:00Z","v":471507,"vw":123.510332},{"c":123.65,"h":123.65,"l":123.555,"n":301,"o":123.56,"t":"2026-10-21T19:45:00Z","v":28885,"vw":123.591051},{"c":123.61,"h":123.66,"l":123.55,"n":438,"o":123.64,"t":"2026-10-21T19:50:00Z","v":30435,"vw":123.624955},{"c":123.54,"h":123.6377,"l":123.52,"n":890,"o":123.62,"t":"2026-10-21T19:55:00Z","v":94968,"vw":123.584846},{"c":123.54,"h":123.54,"l":123.54,"n":17,"o":123.54,"t":"2026-10-21T20:00:00Z","v":117602,"vw":123.54},{"c":123.54,"h":123.54,"l":123.54,"n":1,"o":123.54,"t":"2026-10-21T21:55:00Z","v":126,"vw":123.54},{"c":123.55,"h":123.55,"l":123.55,"n":2,"o":123.55,"t":"2026-10-21T22:40:00Z","v":1000,"vw":123.55},{"c":120.61,"h":120.71,"l":120.61,"n":9,"o":120.71,"t":"2026-10-22T11:35:00Z","v":2507,"vw":120.63},{"c":120.61,"h":120.61,"l":120.61,"n":1,"o":120.61,"t":"2026-10-22T11:45:00Z","v":120,"vw":120.61},{"c":121.65,"h":121.65,"l":121.65,"n":10,"o":121.65,"t":"2026-10-22T12:30:00Z","v":7670,"vw":121.65},{"c":121.585,"h":121.65,"l":121.585,"n":46,"o":121.65,"t":"2026-10-22T12:50:00Z","v":11345,"vw":121.635271},{"c":121.42,"h":121.44,"l":121.42,"n":3,"o":121.44,"t":"2026-10-22T13:05:00Z","v":1050,"vw":121.427714},{"c":121.36,"h":121.36,"l":121.36,"n":2,"o":121.36,"t":"2026-10-22T13:15:00Z","v":160,"vw":121.36},{"c":121.36,"h":121.36,"l":121.36,"n":15,"o":121.36,"t":"2026-10-22T13:20:00Z","v":1032,"vw":121.36},{"c":121.56,"h":121.56,"l":121.55,"n":2,"o":121.55,"t":"2026-10-22T13:25:00Z","v":480,"vw":121.555},{"c":121.75,"h":121.78,"l":121.51,"n":365,"o":121.57,"t":"2026-10-22T13:30:00Z","v":64901,"vw":121.590035},{"c":121.8,"h":121.81,"l":121.55,"n":366,"o":121.72,"t":"2026-10-22T13:35:00Z","v":52869,"vw":121.692475},{"c":121.61,"h":121.74,"l":121.48,"n":306,"o":121.74,"t":"2026-10-22T13:40:00Z","v":26608,"vw":121.598982},{"c":121.47,"h":121.6101,"l":121.27,"n":789,"o":121.61,"t":"2026-10-22T13:45:00Z","v":86133,"vw":121.379115},{"c":121.47,"h":121.47,"l":121.21,"n":418,"o":121.46,"t":"2026-10-22T13:50:00Z","v":36491,"vw":121.289279},{"c":121.61,"h":121.68,"l":121.45,"n":423,"o":121.45,"t":"2026-10-22T13:55:00Z","v":27931,"vw":121.585631},{"c":121.71,"h":121.81,"l":121.58,"n":414,"o":121.6,"t":"2026-10-22T14:00:00Z","v":33936,"vw":121.718472},{"c":121.43,"h":121.71,"l":121.41,"n":303,"o":121.71,"t":"2026-10-22T14:05:00Z","v":22321,"vw":121.488651},{"c":121.23,"h":121.46,"l":121.23,"n":449,"o":121.43,"t":"2026-10-22T14:10:00Z","v":57237,"vw":121.369142},{"c":121.21,"h":121.265,"l":121.11,"n":488,"o":121.23,"t":"2026-10-22T14:15:00Z","v":35030,"vw":121.21177},{"c":120.95,"h":121.16,"l":120.95,"n":253,"o":121.12,"t":"2026-10-22T14:20:00Z","v":24520,"vw":121.052983},{"c":120.74,"h":121,"l":120.69,"n":323,"o":120.95,"t":"2026-10-22T14:25:00Z","v":22175,"vw":120.861661},{"c":120.6498,"h":120.77,"l":120.55,"n":523,"o":120.72,"t":"2026-10-22T14:30:00Z","v":40410,"vw":120.61672},{"c":120.5601,"h":120.68,"l":120.5,"n":376,"o":120.66,"t":"2026-10-22T14:35:00Z","v":355494,"vw":120.592281},{"c":120.58,"h":120.67,"l":120.54,"n":247,"o":120.56,"t":"2026-10-22T14:40:00Z","v":18759,"vw":120.609217},{"c":120.4316,"h":120.625,"l":120.39,"n":175,"o":120.58,"t":"2026-10-22T14:45:00Z","v":8094,"vw":120.498584},{"c":120.47,"h":120.47,"l":120.335,"n":425,"o":120.4605,"t":"2026-10-22T14:50:00Z","v":83875,"vw":120.409404},{"c":120.61,"h":120.61,"l":120.325,"n":878,"o":120.49,"t":"2026-10-22T14:55:00Z","v":96595,"vw":120.397297},{"c":120.4459,"h":120.65,"l":120.435,"n":297,"o":120.57,"t":"2026-10-22T15:00:00Z","v":27738,"vw":120.531184},{"c":120.4,"h":120.47,"l":120.35,"n":208,"o":120.445,"t":"2026-10-22T15:05:00Z","v":20983,"vw":120.423122},{"c":120.29,"h":120.4398,"l":120.27,"n":214,"o":120.34,"t":"2026-10-22T15:10:00Z","v":24794,"vw":120.337593},{"c":120.58,"h":120.585,"l":120.3,"n":154,"o":120.3199,"t":"2026-10-22T15:15:00Z","v":11862,"vw":120.445013},{"c":120.8,"h":120.82,"l":120.625,"n":278,"o":120.625,"t":"2026-10-22T15:20:00Z","v":18939,"vw":120.720327},{"c":120.54,"h":120.8208,"l":120.54,"n":228,"o":120.82,"t":"2026-10-22T15:25:00Z","v":15108,"vw":120.639842},{"c":120.45,"h":120.51,"l":120.351,"n":172,"o":120.5,"t":"2026-10-22T15:30:00Z","v":17969,"vw":120.442055},{"c":120.45,"h":120.55,"l":120.45,"n":172,"o":120.505,"t":"2026-10-22T15:35:00Z","v":63566,"vw":120.474365},{"c":120.41,"h":120.45,"l":120.27,"n":525,"o":120.45,"t":"2026-10-22T15:40:00Z","v":41211,"vw":120.341047}],"history":[{"c":384.18,"h":384.31,"l":381,"n":14021,"o":381.97,"t":"2024-10-21T04:00:00Z","v":1046015,"vw":383.30925},{"c":384.52,"h":385.67,"l":381.41,"n":13950,"o":382.11,"t":"2024-10-22T04:00:00Z","v":887617,"vw":383.943831},{"c":378.66,"h":383.29,"l":376.09,"n":14510,"o":383.03,"t":"2024-10-23T04:00:00Z","v":866703,"vw":379.340741},{"c":381.24,"h":381.6084,"l":378.97,"n":15791,"o":380.66,"t":"2024-10-24T04:00:00Z","v":1014083,"vw":380.778765},{"c":382.77,"h":386.245,"l":382.32,"n":14109,"o":382.68,"t":"2024-10-25T04:00:00Z","v":1276941,"vw":383.948286},{"c":383.65,"h":386.45,"l":383.37,"n":10508,"o":385.97,"t":"2024-10-28T04:00:00Z","v":825243,"vw":384.310557},{"c":386.85,"h":387.615,"l":382.64,"n":15741,"o":383.67,"t":"2024-10-29T04:00:00Z","v":1583612,"vw":386.542997},{"c":385.12,"h":388.029,"l":384.175,"n":10980,"o":386.53,"t":"2024-10-30T04:00:00Z","v":962692,"vw":386.02652},{"c":373.96,"h":380.97,"l":373.89,"n":16329,"o":380.97,"t":"2024-10-31T04:00:00Z","v":1228931,"vw":375.934408},{"c":376.81,"h":379.659,"l":375.72,"n":12713,"o":375.94,"t":"2024-11-01T04:00:00Z","v":809024,"vw":377.868633},{"c":375.57,"h":377.97,"l":374.605,"n":11379,"o":376.49,"t":"2024-11-04T05:00:00Z","v":726114,"vw":376.379648},{"c":380.8,"h":381.165,"l":376.59,"n":16320,"o":376.59,"t":"2024-11-05T05:00:00Z","v":1336885,"vw":380.313574},{"c":390.63,"h":390.92,"l":386.02,"n":16004,"o":387.48,"t":"2024-11-06T05:00:00Z","v":1386966,"vw":389.286856},{"c":397.32,"h":397.67,"l":392.88,"n":19577,"o":392.94,"t":"2024-11-07T05:00:00Z","v":1414036,"vw":396.309623},{"c":398.63,"h":399.53,"l":397.085,"n":18609,"o":397.12,"t":"2024-11-08T05:00:00Z","v":1691858,"vw":398.323657},{"c":398.48,"h":399.98,"l":396.51,"n":23153,"o":399.63,"t":"2024-11-11T05:00:00Z","v":1616416,"vw":398.180165},{"c":398.79,"h":399.635,"l":396.45,"n":18544,"o":398.56,"t":"2024-11-12T05:00:00Z","v":1988438,"vw":398.713119},{"c":398.37,"h":400.85,"l":397.06,"n":13713,"o":398.81,"t":"2024-11-13T05:00:00Z","v":954941,"vw":398.969952},{"c":395.8,"h":398.77,"l":395.185,"n":11839,"o":398.44,"t":"2024-11-14T05:00:00Z","v":1006554,"vw":396.894646},{"c":387.55,"h":392.29,"l":385.895,"n":24672,"o":392.23,"t":"2024-11-15T05:00:00Z","v":2322689,"vw":387.675938},{"c":389.06,"h":390.52,"l":386.655,"n":18120,"o":388.13,"t":"2024-11-18T05:00:00Z","v":1583662,"vw":388.769014},{"c":393.4,"h":393.57,"l":387.03,"n":11983,"o":387.09,"t":"2024-11-19T05:00:00Z","v":690968,"vw":391.603847},{"c":392.76,"h":393.59,"l":388.028,"n":19849,"o":393.59,"t":"2024-11-20T05:00:00Z","v":1469166,"vw":391.647092},{"c":393.72,"h":395.93,"l":388.405,"n":20502,"o":395.28,"t":"2024-11-21T05:00:00Z","v":1522953,"vw":393.250607},{"c":394.12,"h":394.79,"l":392.1468,"n":16092,"o":393.31,"t":"2024-11-22T05:00:00Z","v":1350272,"vw":393.86619},{"c":394.31,"h":397.99,"l":392.5702,"n":14404,"o":396.73,"t":"2024-11-25T05:00:00Z","v":1021327,"vw":394.771099},{"c":397.97,"h":398.35,"l":395.99,"n":13320,"o":396.01,"t":"2024-11-26T05:00:00Z","v":924465,"vw":397.510079},{"c":395.34,"h":397.01,"l":392.94,"n":15948,"o":396.98,"t":"2024-11-27T05:00:00Z","v":1258985,"vw":395.034803},{"c":398.38,"h":399.08,"l":395.22,"n":8469,"o":395.91,"t":"2024-11-29T05:00:00Z","v":575778,"vw":397.965734},{"c":401.84,"h":402.58,"l":399.2,"n":20221,"o":399.27,"t":"2024-12-02T05:00:00Z","v":1996706,"vw":401.838253},{"c":404.2,"h":404.48,"l":400.8206,"n":26821,"o":401.38,"t":"2024-12-03T05:00:00Z","v":2556700,"vw":403.4676},{"c":409.94,"h":410.145,"l":406.67,"n":17852,"o":407.04,"t":"2024-12-04T05:00:00Z","v":1695168,"vw":409.137791},{"c":409.69,"h":411.2798,"l":409.34,"n":11975,"o":410.2,"t":"2024-12-05T05:00:00Z","v":1012818,"vw":410.206401},{"c":412.78,"h":413.04,"l":410,"n":15198,"o":410.37,"t":"2024-12-06T05:00:00Z","v":1213059,"vw":412.374622},{"c":410.09,"h":412.56,"l":408.77,"n":18218,"o":412,"t":"2024-12-09T05:00:00Z","v":1607718,"vw":410.567561},{"c":408.98,"h":413.16,"l":407.85,"n":20985,"o":410.94,"t":"2024-12-10T05:00:00Z","v":1074278,"vw":410.026691},{"c":415.84,"h":416.2638,"l":411.7,"n":16449,"o":411.7,"t":"2024-12-11T05:00:00Z","v":1285106,"vw":415.333326},{"c":413.27,"h":415.48,"l":413.13,"n":16742,"o":414.4,"t":"2024-12-12T05:00:00Z","v":989018,"vw":414.053017},{"c":414.04,"h":416.955,"l":412.04,"n":14293,"o":415.61,"t":"2024-12-13T05:00:00Z","v":848902,"vw":413.897765},{"c":418.94,"h":419.5263,"l":415.23,"n":28026,"o":416,"t":"2024-12-16T05:00:00Z","v":3693553,"vw":418.150168},{"c":417.08,"h":418.0772,"l":414.91,"n":18281,"o":416.7,"t":"2024-12-17T05:00:00Z","v":1384875,"vw":416.878621},{"c":402.94,"h":418.685,"l":401.91,"n":20653,"o":416.96,"t":"2024-12-18T05:00:00Z","v":2054339,"vw":410.897933},{"c":402.98,"h":407.8775,"l":402.78,"n":22920,"o":407.52,"t":"2024-12-19T05:00:00Z","v":1697915,"vw":404.934289},{"c":407.33,"h":411.48,"l":399.31,"n":22370,"o":400.52,"t":"2024-12-20T05:00:00Z","v":2709954,"vw":407.357576},{"c":411.45,"h":411.67,"l":405.65,"n":25799,"o":408.45,"t":"2024-12-23T05:00:00Z","v":1404061,"vw":409.861286},{"c":416.74,"h":416.74,"l":412.27,"n":8364,"o":412.39,"t":"2024-12-24T05:00:00Z","v":601926,"vw":414.902257},{"c":416.12,"h":417.28,"l":413.6142,"n":20780,"o":415.62,"t":"2024-12-26T05:00:00Z","v":1175962,"vw":416.263893},{"c":410.09,"h":413.66,"l":406.46,"n":17132,"o":413.53,"t":"2024-12-27T05:00:00Z","v":1483266,"vw":408.239513},{"c":405.2,"h":408.1625,"l":402.2557,"n":19544,"o":404.07,"t":"2024-12-30T05:00:00Z","v":1793774,"vw":405.851148},{"c":401.58,"h":406.61,"l":400.82,"n":14712,"o":406.29,"t":"2024-12-31T05:00:00Z","v":943990,"vw":403.333267},{"c":400.67,"h":405.71,"l":396.96,"n":19606,"o":403.21,"t":"2025-01-02T05:00:00Z","v":1394993,"vw":401.093436},{"c":407.21,"h":407.705,"l":402.6,"n":19422,"o":403,"t":"2025-01-03T05:00:00Z","v":1186980,"vw":405.779704},{"c":411.96,"h":414.67,"l":410.08,"n":25533,"o":411.52,"t":"2025-01-06T05:00:00Z","v":2955607,"vw":412.671774},{"c":403.79,"h":413.38,"l":402.55,"n":17043,"o":413.04,"t":"2025-01-07T05:00:00Z","v":1287093,"vw":405.609915},{"c":404.38,"h":405.9,"l":400.97,"n":21562,"o":404.64,"t":"2025-01-08T05:00:00Z","v":1631381,"vw":404.184917},{"c":398.15,"h":401.846,"l":395.32,"n":19190,"o":401.69,"t":"2025-01-10T05:00:00Z","v":1380493,"vw":398.412306},{"c":396.67,"h":397.005,"l":391.795,"n":26901,"o":392.88,"t":"2025-01-13T05:00:00Z","v":2073717,"vw":394.633978},{"c":395.3,"h":399.91,"l":392.9,"n":17663,"o":399.48,"t":"2025-01-14T05:00:00Z","v":924694,"vw":395.753554},{"c":404.9,"h":405.59,"l":400.17,"n":18860,"o":401.21,"t":"2025-01-15T05:00:00Z","v":2776001,"vw":403.361195},{"c":402.05,"h":406.62,"l":401.82,"n":28614,"o":406.62,"t":"2025-01-16T05:00:00Z","v":3373799,"vw":403.582872},{"c":406.98,"h":408.74,"l":405.2601,"n":18808,"o":408.15,"t":"2025-01-17T05:00:00Z","v":1859316,"vw":407.128429},{"c":409.76,"h":410.175,"l":405.61,"n":24064,"o":408.8,"t":"2025-01-21T05:00:00Z","v":1846189,"vw":408.498132},{"c":415.61,"h":416.96,"l":413.42,"n":15322,"o":413.54,"t":"2025-01-22T05:00:00Z","v":728184,"vw":415.631194},{"c":417.26,"h":417.49,"l":413.74,"n":16313,"o":413.865,"t":"2025-01-23T05:00:00Z","v":1455642,"vw":415.901409},{"c":415.49,"h":419,"l":414.325,"n":11794,"o":418.28,"t":"2025-01-24T05:00:00Z","v":759354,"vw":416.727516},{"c":403.65,"h":406.55,"l":400.08,"n":29490,"o":400.59,"t":"2025-01-27T05:00:00Z","v":3156131,"vw":402.745257},{"c":412.5,"h":413.16,"l":402.7801,"n":21355,"o":405.1,"t":"2025-01-28T05:00:00Z","v":2133969,"vw":411.302598},{"c":409.56,"h":411.1975,"l":406.6384,"n":14101,"o":411.12,"t":"2025-01-29T05:00:00Z","v":1167413,"vw":409.439347},{"c":410.73,"h":412.55,"l":406.265,"n":26380,"o":410.12,"t":"2025-01-30T05:00:00Z","v":2375769,"vw":409.733263},{"c":409.31,"h":416.46,"l":408.39,"n":16501,"o":414.06,"t":"2025-01-31T05:00:00Z","v":1113460,"vw":413.10419},{"c":405.04,"h":407.52,"l":399.8015,"n":19017,"o":401.27,"t":"2025-02-03T05:00:00Z","v":1103678,"vw":404.936735},{"c":410.31,"h":410.31,"l":405.52,"n":19360,"o":405.73,"t":"2025-02-04T05:00:00Z","v":2019075,"vw":409.256759},{"c":410.5,"h":410.69,"l":406.56,"n":15391,"o":407.72,"t":"2025-02-05T05:00:00Z","v":1017113,"vw":409.609259},{"c":412.88,"h":413.14,"l":410.16,"n":16097,"o":411.01,"t":"2025-02-06T05:00:00Z","v":1434082,"vw":412.069892},{"c":408.11,"h":414.88,"l":407.55,"n":15823,"o":412.9,"t":"2025-02-07T05:00:00Z","v":1107482,"vw":409.341943},{"c":412.26,"h":413.32,"l":410.49,"n":13537,"o":410.98,"t":"2025-02-10T05:00:00Z","v":733743,"vw":412.360233},{"c":411.05,"h":412.5543,"l":409.475,"n":14314,"o":410.07,"t":"2025-02-11T05:00:00Z","v":1009373,"vw":411.327269},{"c":410.62,"h":411.46,"l":406.0287,"n":13064,"o":406.63,"t":"2025-02-12T05:00:00Z","v":1153800,"vw":409.306745},{"c":415.76,"h":416.06,"l":410.54,"n":13145,"o":411.07,"t":"2025-02-13T05:00:00Z","v":962599,"vw":414.448773},{"c":416.37,"h":416.91,"l":414.8608,"n":11139,"o":415.76,"t":"2025-02-14T05:00:00Z","v":698493,"vw":416.071129},{"c":416.33,"h":418.04,"l":413.7613,"n":13015,"o":417.54,"t":"2025-02-18T05:00:00Z","v":868196,"vw":415.748447},{"c":416.48,"h":417.1704,"l":413.65,"n":11272,"o":415.48,"t":"2025-02-19T05:00:00Z","v":718062,"vw":415.608779},{"c":414.28,"h":415.9,"l":410.92,"n":16668,"o":415.9,"t":"2025-02-20T05:00:00Z","v":834006,"vw":413.360425},{"c":404.88,"h":414.73,"l":404.57,"n":17042,"o":414.37,"t":"2025-02-21T05:00:00Z","v":1274172,"vw":407.608754},{"c":400.74,"h":407.77,"l":400.18,"n":16554,"o":406.39,"t":"2025-02-24T05:00:00Z","v":1061907,"vw":403.197944},{"c":396.72,"h":400.49,"l":392.68,"n":26540,"o":400.02,"t":"2025-02-25T05:00:00Z","v":2863363,"vw":396.682367},{"c":398.17,"h":402.521,"l":395.94,"n":14702,"o":398.46,"t":"2025-02-26T05:00:00Z","v":1304170,"vw":398.939402},{"c":387.6,"h":401.85,"l":387.45,"n":17054,"o":401.09,"t":"2025-02-27T05:00:00Z","v":1275148,"vw":391.187591},{"c":394.6,"h":394.87,"l":384.3901,"n":17872,"o":387.02,"t":"2025-02-28T05:00:00Z","v":1588768,"vw":389.748503},{"c":384.86,"h":397.16,"l":381.93,"n":28620,"o":395.81,"t":"2025-03-03T05:00:00Z","v":2735393,"vw":389.725026},{"c":382.38,"h":388.764,"l":375.93,"n":18103,"o":380.7,"t":"2025-03-04T05:00:00Z","v":2208611,"vw":382.083152},{"c":388.04,"h":389.12,"l":379.6117,"n":19432,"o":382.79,"t":"2025-03-05T05:00:00Z","v":2449245,"vw":384.75603},{"c":377.24,"h":385.465,"l":375.46,"n":15118,"o":381.03,"t":"2025-03-06T05:00:00Z","v":2486244,"vw":379.620324},{"c":378.85,"h":380.3,"l":369.931,"n":16226,"o":376.03,"t":"2025-03-07T05:00:00Z","v":1536099,"vw":376.621129},{"c":363.88,"h":371.91,"l":360.38,"n":19730,"o":371.78,"t":"2025-03-10T04:00:00Z","v":1807804,"vw":364.798496},{"c":362.98,"h":368.29,"l":359.31,"n":30606,"o":362.71,"t":"2025-03-11T04:00:00Z","v":3128798,"vw":364.078123},{"c":367.92,"h":370.83,"l":363.43,"n":19601,"o":369.42,"t":"2025-03-12T04:00:00Z","v":2406181,"vw":367.968118},{"c":360.07,"h":367.5,"l":358.935,"n":15332,"o":367.2,"t":"2025-03-13T04:00:00Z","v":1476098,"vw":361.294811},{"c":369.2,"h":369.725,"l":363.68,"n":15342,"o":364.33,"t":"2025-03-14T04:00:00Z","v":1164666,"vw":367.881236},{"c":370.35,"h":372.7996,"l":367.13,"n":13702,"o":368.95,"t":"2025-03-17T04:00:00Z","v":1173539,"vw":369.860043},{"c":363.46,"h":367.51,"l":361.79,"n":19581,"o":367.43,"t":"2025-03-18T04:00:00Z","v":1369017,"vw":363.620984},{"c":369.04,"h":372.42,"l":364.2,"n":31328,"o":365.34,"t":"2025-03-19T04:00:00Z","v":6048691,"vw":369.033016},{"c":368.2,"h":372.6487,"l":365.8,"n":16581,"o":366.04,"t":"2025-03-20T04:00:00Z","v":999635,"vw":369.049559},{"c":369.9,"h":370.52,"l":363.645,"n":16910,"o":364.61,"t":"2025-03-21T04:00:00Z","v":1968018,"vw":367.652917},{"c":377.95,"h":379.01,"l":374.92,"n":14622,"o":375.53,"t":"2025-03-24T04:00:00Z","v":1317210,"vw":377.577615},{"c":380.26,"h":380.5188,"l":378.07,"n":12010,"o":379.08,"t":"2025-03-25T04:00:00Z","v":947929,"vw":379.550453},{"c":372.04,"h":379.24,"l":370.72,"n":17498,"o":379.03,"t":"2025-03-26T04:00:00Z","v":1191302,"vw":373.943684},{"c":370.07,"h":373.7346,"l":368.73,"n":13353,"o":370.24,"t":"2025-03-27T04:00:00Z","v":1125601,"vw":371.305083},{"c":360.54,"h":369.56,"l":359.7401,"n":17737,"o":368.34,"t":"2025-03-28T04:00:00Z","v":2498158,"vw":364.235021},{"c":361.09,"h":361.75,"l":351.03,"n":23875,"o":354.49,"t":"2025-03-31T04:00:00Z","v":2083853,"vw":358.241114},{"c":363.88,"h":365.0804,"l":357.86,"n":15711,"o":359.44,"t":"2025-04-01T04:00:00Z","v":1383324,"vw":361.960098},{"c":366.86,"h":369.58,"l":358.44,"n":14376,"o":358.71,"t":"2025-04-02T04:00:00Z","v":1198616,"vw":365.789145},{"c":346.45,"h":352.81,"l":345.86,"n":23331,"o":350.04,"t":"2025-04-03T04:00:00Z","v":2610427,"vw":349.237629},{"c":325.67,"h":337.93,"l":325.66,"n":36908,"o":335.59,"t":"2025-04-04T04:00:00Z","v":4863468,"vw":330.813025},{"c":326.03,"h":340.237,"l":308.67,"n":41363,"o":312.55,"t":"2025-04-07T04:00:00Z","v":5243534,"vw":323.640685},{"c":320.42,"h":342.02,"l":315.57,"n":38997,"o":338.98,"t":"2025-04-08T04:00:00Z","v":4813488,"vw":327.532716},{"c":357.66,"h":359.73,"l":319.28,"n":34435,"o":320.13,"t":"2025-04-09T04:00:00Z","v":3310734,"vw":342.096963},{"c":343.86,"h":349.99,"l":332.95,"n":34437,"o":348.3,"t":"2025-04-10T04:00:00Z","v":3289680,"vw":343.653713},{"c":350.02,"h":351.365,"l":340.345,"n":37469,"o":342.37,"t":"2025-04-11T04:00:00Z","v":4061716,"vw":348.385956},{"c":352.21,"h":358.92,"l":349,"n":19748,"o":358.6,"t":"2025-04-14T04:00:00Z","v":1940814,"vw":354.036686},{"c":352.21,"h":355.5486,"l":350.9,"n":17414,"o":352.57,"t":"2025-04-15T04:00:00Z","v":1120089,"vw":353.093995},{"c":341.66,"h":347.93,"l":336.77,"n":15876,"o":345.06,"t":"2025-04-16T04:00:00Z","v":3430707,"vw":344.033418},{"c":341.62,"h":345,"l":339.855,"n":15609,"o":344.54,"t":"2025-04-17T04:00:00Z","v":1815249,"vw":342.754941},{"c":332.54,"h":337.575,"l":328.33,"n":20261,"o":336.93,"t":"2025-04-21T04:00:00Z","v":4590970,"vw":332.540967},{"c":341.3,"h":343.7336,"l":335.6,"n":15293,"o":336.57,"t":"2025-04-22T04:00:00Z","v":1186320,"vw":340.09388},{"c":349.51,"h":356.48,"l":348.1904,"n":15002,"o":353.06,"t":"2025-04-23T04:00:00Z","v":1605233,"vw":351.297879},{"c":359.37,"h":359.78,"l":350.565,"n":14447,"o":351.08,"t":"2025-04-24T04:00:00Z","v":1444960,"vw":357.413842},{"c":364.78,"h":365.4191,"l":359.0519,"n":14974,"o":360.2,"t":"2025-04-25T04:00:00Z","v":1826534,"vw":363.15976},{"c":364.48,"h":366.47,"l":359.84,"n":14081,"o":365.5,"t":"2025-04-28T04:00:00Z","v":1069882,"vw":363.555559},{"c":366.72,"h":367.62,"l":362.655,"n":12764,"o":362.67,"t":"2025-04-29T04:00:00Z","v":950735,"vw":365.878008},{"c":366.79,"h":368.03,"l":356.975,"n":15273,"o":360.19,"t":"2025-04-30T04:00:00Z","v":1441676,"vw":362.89444},{"c":371.62,"h":376.2782,"l":371.25,"n":16521,"o":373.59,"t":"2025-05-01T04:00:00Z","v":1089778,"vw":373.717582},{"c":376.93,"h":378.645,"l":374.18,"n":13267,"o":375.44,"t":"2025-05-02T04:00:00Z","v":896693,"vw":376.992206},{"c":374.72,"h":377.19,"l":373.79,"n":14245,"o":373.79,"t":"2025-05-05T04:00:00Z","v":1644706,"vw":375.514077},{"c":371.23,"h":374.3,"l":369.4056,"n":12716,"o":370.35,"t":"2025-05-06T04:00:00Z","v":992675,"vw":371.928808},{"c":372.49,"h":374.25,"l":367.58,"n":17727,"o":371.72,"t":"2025-05-07T04:00:00Z","v":1468734,"vw":371.468854},{"c":375.46,"h":378.9,"l":372.39,"n":19680,"o":376,"t":"2025-05-08T04:00:00Z","v":2137055,"vw":376.578087},{"c":374.75,"h":377.94,"l":373.58,"n":13239,"o":376.57,"t":"2025-05-09T04:00:00Z","v":1676751,"vw":375.35539},{"c":390.74,"h":390.91,"l":385.44,"n":17542,"o":389.23,"t":"2025-05-12T04:00:00Z","v":2377118,"vw":387.950791},{"c":396.67,"h":398.09,"l":391.25,"n":21457,"o":392.23,"t":"2025-05-13T04:00:00Z","v":1249524,"vw":396.314425},{"c":399.62,"h":400.4,"l":397.52,"n":16411,"o":398.01,"t":"2025-05-14T04:00:00Z","v":1002494,"vw":399.100313},{"c":399.23,"h":401,"l":396.19,"n":21491,"o":397.69,"t":"2025-05-15T04:00:00Z","v":1340333,"vw":398.517378},{"c":401.35,"h":401.525,"l":397.865,"n":13608,"o":400.89,"t":"2025-05-16T04:00:00Z","v":897000,"vw":400.1104},{"c":401.68,"h":401.9299,"l":396.06,"n":14535,"o":396.06,"t":"2025-05-19T04:00:00Z","v":1580586,"vw":399.805474},{"c":399.47,"h":400.4602,"l":396.94,"n":15661,"o":399.79,"t":"2025-05-20T04:00:00Z","v":878199,"vw":399.258398},{"c":393.54,"h":401.14,"l":392.21,"n":16125,"o":396.68,"t":"2025-05-21T04:00:00Z","v":902788,"vw":397.65544},{"c":394.49,"h":397.47,"l":392.87,"n":18567,"o":393.65,"t":"2025-05-22T04:00:00Z","v":1453082,"vw":395.444313},{"c":390.6,"h":392.96,"l":388.3,"n":22576,"o":388.3,"t":"2025-05-23T04:00:00Z","v":1459053,"vw":390.940548},{"c":400.09,"h":400.35,"l":395.35,"n":18567,"o":396.08,"t":"2025-05-27T04:00:00Z","v":1625283,"vw":398.585712},{"c":398.34,"h":402.09,"l":397.93,"n":17971,"o":400.68,"t":"2025-05-28T04:00:00Z","v":1432657,"vw":399.517983},{"c":399.77,"h":404.5299,"l":397.86,"n":18377,"o":404.24,"t":"2025-05-29T04:00:00Z","v":913473,"vw":400.282846},{"c":399.43,"h":400.55,"l":393.89,"n":22240,"o":399.16,"t":"2025-05-30T04:00:00Z","v":1848696,"vw":398.237622},{"c":401.95,"h":402.19,"l":396.58,"n":14580,"o":397.64,"t":"2025-06-02T04:00:00Z","v":1405390,"vw":400.093811},{"c":404.8,"h":405.91,"l":401.7,"n":17235,"o":402.46,"t":"2025-06-03T04:00:00Z","v":1377913,"vw":404.518045},{"c":406.05,"h":406.95,"l":404.585,"n":17118,"o":405.57,"t":"2025-06-04T04:00:00Z","v":1339587,"vw":406.186848},{"c":403.56,"h":409.39,"l":401.82,"n":18967,"o":407.46,"t":"2025-06-05T04:00:00Z","v":1533869,"vw":406.098477},{"c":407.57,"h":409.14,"l":406.185,"n":13485,"o":407.59,"t":"2025-06-06T04:00:00Z","v":991189,"vw":407.797213},{"c":407.89,"h":409.055,"l":406.92,"n":13158,"o":408.09,"t":"2025-06-09T04:00:00Z","v":971662,"vw":408.313468},{"c":410.5,"h":410.91,"l":406.65,"n":12660,"o":408.41,"t":"2025-06-10T04:00:00Z","v":765070,"vw":409.146183},{"c":409.17,"h":412.745,"l":407.68,"n":16136,"o":411.72,"t":"2025-06-11T04:00:00Z","v":1091116,"vw":409.964196},{"c":410.77,"h":411.44,"l":408.375,"n":13565,"o":408.48,"t":"2025-06-12T04:00:00Z","v":900344,"vw":410.422797},{"c":405.57,"h":409.225,"l":404.485,"n":16040,"o":406.36,"t":"2025-06-13T04:00:00Z","v":952153,"vw":406.777609},{"c":410.17,"h":411.29,"l":407.56,"n":17285,"o":407.56,"t":"2025-06-16T04:00:00Z","v":2010362,"vw":410.219981},{"c":406.54,"h":409.555,"l":405.93,"n":15279,"o":408.1,"t":"2025-06-17T04:00:00Z","v":896572,"vw":408.268979},{"c":405.99,"h":409.13,"l":404.97,"n":14080,"o":407.22,"t":"2025-06-18T04:00:00Z","v":656915,"vw":407.267408},{"c":403.17,"h":408.71,"l":402.59,"n":15646,"o":408.45,"t":"2025-06-20T04:00:00Z","v":1053314,"vw":404.177684},{"c":408.09,"h":408.4,"l":401.881,"n":18379,"o":403.74,"t":"2025-06-23T04:00:00Z","v":1135623,"vw":406.00055},{"c":414,"h":414.6699,"l":411.25,"n":16173,"o":412.03,"t":"2025-06-24T04:00:00Z","v":1157391,"vw":413.457501},{"c":415.44,"h":416.92,"l":414.3546,"n":9969,"o":415.66,"t":"2025-06-25T04:00:00Z","v":598365,"vw":415.445518},{"c":419.32,"h":419.8,"l":415.72,"n":14381,"o":417.1,"t":"2025-06-26T04:00:00Z","v":990060,"vw":418.718637},{"c":421.7,"h":422.6,"l":418.26,"n":17482,"o":420.53,"t":"2025-06-27T04:00:00Z","v":1368222,"vw":421.26324},{"c":424.58,"h":425.68,"l":422.315,"n":15101,"o":424.13,"t":"2025-06-30T04:00:00Z","v":1260618,"vw":423.610104},{"c":420.11,"h":423.98,"l":418.54,"n":17204,"o":422.9,"t":"2025-07-01T04:00:00Z","v":2048408,"vw":420.842805},{"c":423.52,"h":423.77,"l":419.7,"n":14555,"o":419.96,"t":"2025-07-02T04:00:00Z","v":1060176,"vw":422.776512},{"c":428.27,"h":428.83,"l":425.415,"n":8619,"o":425.7,"t":"2025-07-03T04:00:00Z","v":567680,"vw":427.853462},{"c":425.26,"h":427.3581,"l":423.17,"n":18650,"o":426.1,"t":"2025-07-07T04:00:00Z","v":1261501,"vw":425.430003},{"c":424.93,"h":426.5,"l":423.97,"n":13594,"o":426.23,"t":"2025-07-08T04:00:00Z","v":872149,"vw":425.112076},{"c":428.83,"h":429.51,"l":426.555,"n":12310,"o":426.58,"t":"2025-07-09T04:00:00Z","v":820051,"vw":428.0347},{"c":428.72,"h":429.765,"l":426.26,"n":12075,"o":429.5,"t":"2025-07-10T04:00:00Z","v":796494,"vw":428.299666},{"c":427.57,"h":428.969,"l":426.28,"n":10872,"o":427.04,"t":"2025-07-11T04:00:00Z","v":644264,"vw":428.034786},{"c":428.91,"h":429.62,"l":425.83,"n":11700,"o":427.48,"t":"2025-07-14T04:00:00Z","v":757140,"vw":428.514878},{"c":429.88,"h":432.76,"l":429.88,"n":17391,"o":432.59,"t":"2025-07-15T04:00:00Z","v":1190108,"vw":430.959366},{"c":431.38,"h":431.89,"l":426.99,"n":16088,"o":430.82,"t":"2025-07-16T04:00:00Z","v":1211498,"vw":430.479296},{"c":434.45,"h":434.9,"l":431.5186,"n":14801,"o":431.99,"t":"2025-07-17T04:00:00Z","v":1419211,"vw":434.09122},{"c":434.26,"h":435.84,"l":433.19,"n":16265,"o":435.84,"t":"2025-07-18T04:00:00Z","v":1373651,"vw":434.178957},{"c":435.4,"h":437.39,"l":434.73,"n":13876,"o":434.96,"t":"2025-07-21T04:00:00Z","v":1262265,"vw":436.238359},{"c":432.64,"h":435.72,"l":430.1501,"n":14644,"o":435.72,"t":"2025-07-22T04:00:00Z","v":1014747,"vw":432.986647},{"c":436.59,"h":436.59,"l":432.845,"n":15660,"o":434.75,"t":"2025-07-23T04:00:00Z","v":1071007,"vw":435.02978},{"c":437.85,"h":438.84,"l":436.31,"n":15481,"o":437.84,"t":"2025-07-24T04:00:00Z","v":1035022,"vw":437.853076},{"c":439.88,"h":440.9,"l":438.15,"n":15919,"o":438.59,"t":"2025-07-25T04:00:00Z","v":1038384,"vw":440.008921},{"c":441.41,"h":441.88,"l":440.16,"n":10696,"o":440.87,"t":"2025-07-28T04:00:00Z","v":556691,"vw":441.074919},{"c":439.12,"h":443.5399,"l":438.845,"n":15050,"o":442.68,"t":"2025-07-29T04:00:00Z","v":883476,"vw":440.237714},{"c":440.22,"h":441.8,"l":437.56,"n":15439,"o":440.16,"t":"2025-07-30T04:00:00Z","v":845064,"vw":440.248617},{"c":440.41,"h":448.79,"l":439.75,"n":19851,"o":448.79,"t":"2025-07-31T04:00:00Z","v":1718247,"vw":443.535437},{"c":431.91,"h":435.8,"l":430.1,"n":16497,"o":435.58,"t":"2025-08-01T04:00:00Z","v":1063233,"vw":432.511517},{"c":440.38,"h":440.68,"l":435.71,"n":14076,"o":436,"t":"2025-08-04T04:00:00Z","v":895404,"vw":439.212168},{"c":436.92,"h":441.721,"l":436.43,"n":13898,"o":440.96,"t":"2025-08-05T04:00:00Z","v":822938,"vw":438.594401},{"c":442.94,"h":443.12,"l":437.595,"n":17956,"o":437.76,"t":"2025-08-06T04:00:00Z","v":1377079,"vw":442.050551},{"c":442.29,"h":446.32,"l":438.86,"n":14826,"o":445.28,"t":"2025-08-07T04:00:00Z","v":1039413,"vw":442.226737},{"c":445.93,"h":446.52,"l":443.2,"n":13215,"o":443.58,"t":"2025-08-08T04:00:00Z","v":915966,"vw":445.554688},{"c":445.11,"h":448.31,"l":444.15,"n":17001,"o":445.61,"t":"2025-08-11T04:00:00Z","v":1015762,"vw":446.052783},{"c":450.3,"h":450.38,"l":444.74,"n":11593,"o":447.21,"t":"2025-08-12T04:00:00Z","v":692809,"vw":448.535994},{"c":449.89,"h":452.81,"l":448.5,"n":12198,"o":452.04,"t":"2025-08-13T04:00:00Z","v":727851,"vw":449.987381},{"c":450.43,"h":451.6899,"l":448.54,"n":10256,"o":448.68,"t":"2025-08-14T04:00:00Z","v":595228,"vw":450.149184},{"c":449.01,"h":451.18,"l":447.85,"n":11338,"o":451.18,"t":"2025-08-15T04:00:00Z","v":808045,"vw":449.113461},{"c":449.16,"h":449.6432,"l":447.56,"n":12016,"o":448.57,"t":"2025-08-18T04:00:00Z","v":817297,"vw":448.680184},{"c":442.93,"h":449.03,"l":441.93,"n":16200,"o":449.03,"t":"2025-08-19T04:00:00Z","v":741148,"vw":444.319231},{"c":440.31,"h":442.06,"l":434.58,"n":12133,"o":442.06,"t":"2025-08-20T04:00:00Z","v":1004930,"vw":438.473976},{"c":438.43,"h":440.965,"l":436.951,"n":10585,"o":438.98,"t":"2025-08-21T04:00:00Z","v":570621,"vw":438.891789},{"c":445.26,"h":446.86,"l":438.19,"n":16313,"o":439.01,"t":"2025-08-22T04:00:00Z","v":1070208,"vw":444.866895},{"c":444.54,"h":447.03,"l":443.6545,"n":12784,"o":444.48,"t":"2025-08-25T04:00:00Z","v":812352,"vw":445.814563},{"c":447.14,"h":447.3,"l":443.34,"n":11848,"o":444.32,"t":"2025-08-26T04:00:00Z","v":709008,"vw":445.600582},{"c":448.05,"h":448.7571,"l":445.685,"n":20951,"o":446.85,"t":"2025-08-27T04:00:00Z","v":1420686,"vw":447.932777},{"c":450.94,"h":451.64,"l":447.05,"n":11757,"o":448.41,"t":"2025-08-28T04:00:00Z","v":659071,"vw":450.200713},{"c":445.59,"h":449.58,"l":444.201,"n":11518,"o":449.44,"t":"2025-08-29T04:00:00Z","v":599538,"vw":445.736628},{"c":441.69,"h":442.065,"l":436.879,"n":14542,"o":438.32,"t":"2025-09-02T04:00:00Z","v":969214,"vw":440.171748},{"c":446.12,"h":447.1711,"l":443.41,"n":13865,"o":445.11,"t":"2025-09-03T04:00:00Z","v":924705,"vw":445.497979},{"c":450.07,"h":450.16,"l":445.51,"n":13610,"o":446.82,"t":"2025-09-04T04:00:00Z","v":1363933,"vw":448.291196},{"c":449.29,"h":454.18,"l":445.64,"n":15584,"o":453.62,"t":"2025-09-05T04:00:00Z","v":984175,"vw":449.570033},{"c":451.83,"h":453.469,"l":451.41,"n":12513,"o":451.49,"t":"2025-09-08T04:00:00Z","v":798770,"vw":452.409567},{"c":453.27,"h":453.41,"l":450.18,"n":10366,"o":452.68,"t":"2025-09-09T04:00:00Z","v":541883,"vw":452.095106},{"c":456.24,"h":458.6406,"l":454.67,"n":11958,"o":457.93,"t":"2025-09-10T04:00:00Z","v":702593,"vw":456.881144},{"c":458.64,"h":459.41,"l":456.62,"n":13156,"o":458.55,"t":"2025-09-11T04:00:00Z","v":934028,"vw":458.57088},{"c":460.14,"h":461.225,"l":458.25,"n":11130,"o":459.08,"t":"2025-09-12T04:00:00Z","v":657391,"vw":460.052815},{"c":464.56,"h":464.62,"l":462.235,"n":17759,"o":462.35,"t":"2025-09-15T04:00:00Z","v":2170873,"vw":463.758625},{"c":463.36,"h":465.05,"l":463,"n":12330,"o":464.91,"t":"2025-09-16T04:00:00Z","v":788308,"vw":463.670925},{"c":461.51,"h":463.6,"l":457.215,"n":16192,"o":463.02,"t":"2025-09-17T04:00:00Z","v":998139,"vw":460.234925},{"c":464.13,"h":466.33,"l":462.715,"n":13269,"o":464.59,"t":"2025-09-18T04:00:00Z","v":674275,"vw":464.894771},{"c":468.65,"h":469,"l":465.385,"n":12372,"o":466.5,"t":"2025-09-19T04:00:00Z","v":1191834,"vw":467.001801},{"c":472.68,"h":473.01,"l":467.67,"n":13582,"o":467.9,"t":"2025-09-22T04:00:00Z","v":917076,"vw":470.732163},{"c":467.74,"h":472.44,"l":466.76,"n":15146,"o":472.35,"t":"2025-09-23T04:00:00Z","v":2792163,"vw":469.606111},{"c":465.22,"h":469.32,"l":463.52,"n":18611,"o":469.32,"t":"2025-09-24T04:00:00Z","v":1039053,"vw":466.147096},{"c":462.87,"h":464.13,"l":459.21,"n":14416,"o":461.83,"t":"2025-09-25T04:00:00Z","v":812668,"vw":462.228874},{"c":464.84,"h":464.94,"l":460.885,"n":16391,"o":463.94,"t":"2025-09-26T04:00:00Z","v":1176638,"vw":464.078481},{"c":466.56,"h":468.79,"l":465.32,"n":16453,"o":466.71,"t":"2025-09-29T04:00:00Z","v":2803775,"vw":466.56125},{"c":468.41,"h":468.81,"l":464.43,"n":17463,"o":466.2,"t":"2025-09-30T04:00:00Z","v":1322957,"vw":467.018046},{"c":471.18,"h":471.9599,"l":465.51,"n":20026,"o":465.98,"t":"2025-10-01T04:00:00Z","v":1159219,"vw":469.994619},{"c":471.72,"h":473.82,"l":470.055,"n":20025,"o":473.82,"t":"2025-10-02T04:00:00Z","v":1300180,"vw":471.698377},{"c":469.94,"h":472.86,"l":468.34,"n":15697,"o":472.18,"t":"2025-10-03T04:00:00Z","v":805832,"vw":471.279624},{"c":472.9,"h":473.84,"l":470.55,"n":16038,"o":471.8,"t":"2025-10-06T04:00:00Z","v":1147271,"vw":472.459977},{"c":470.26,"h":473.76,"l":468.58,"n":15829,"o":473.39,"t":"2025-10-07T04:00:00Z","v":1020462,"vw":470.999882},{"c":474.96,"h":474.99,"l":471.37,"n":13986,"o":471.38,"t":"2025-10-08T04:00:00Z","v":922848,"vw":473.948032},{"c":474.6,"h":475.51,"l":472.54,"n":16434,"o":475.35,"t":"2025-10-09T04:00:00Z","v":965467,"vw":474.130033},{"c":459.47,"h":476.7442,"l":459.3,"n":18825,"o":475.48,"t":"2025-10-10T04:00:00Z","v":1159572,"vw":466.527693},{"c":468.58,"h":469.6352,"l":465.4,"n":10151,"o":466.98,"t":"2025-10-13T04:00:00Z","v":638122,"vw":467.946294},{"c":465.07,"h":468.285,"l":459.025,"n":14774,"o":463.48,"t":"2025-10-14T04:00:00Z","v":1182755,"vw":465.960639},{"c":467.03,"h":471.405,"l":462.77,"n":14718,"o":469.68,"t":"2025-10-15T04:00:00Z","v":932135,"vw":467.589285},{"c":464.77,"h":470.81,"l":461.63,"n":31178,"o":468.82,"t":"2025-10-16T04:00:00Z","v":2841292,"vw":465.53977},{"c":467.12,"h":468.33,"l":461.535,"n":14416,"o":462.68,"t":"2025-10-17T04:00:00Z","v":3092595,"vw":464.829998},{"c":472.67,"h":473.55,"l":469.66,"n":21379,"o":469.75,"t":"2025-10-20T04:00:00Z","v":2166686,"vw":472.290969},{"c":472.55,"h":473.56,"l":471.1232,"n":11721,"o":472.71,"t":"2025-10-21T04:00:00Z","v":779169,"vw":472.77606},{"c":468.75,"h":473.3,"l":464.66,"n":18125,"o":473.28,"t":"2025-10-22T04:00:00Z","v":1196081,"vw":468.659624},{"c":472.93,"h":473.71,"l":468.75,"n":13301,"o":468.98,"t":"2025-10-23T04:00:00Z","v":730000,"vw":472.04032},{"c":477.19,"h":478.4,"l":475.925,"n":10792,"o":476.3,"t":"2025-10-24T04:00:00Z","v":658362,"vw":477.475302},{"c":485.02,"h":485.54,"l":482.22,"n":13899,"o":482.88,"t":"2025-10-27T04:00:00Z","v":701892,"vw":483.824181},{"c":489.51,"h":490.94,"l":486.11,"n":18823,"o":487.88,"t":"2025-10-28T04:00:00Z","v":1020196,"vw":488.512268},{"c":491.71,"h":493,"l":487.7401,"n":35217,"o":492.26,"t":"2025-10-29T04:00:00Z","v":3408491,"vw":491.259381},{"c":484.2,"h":488.99,"l":483.961,"n":25969,"o":488.11,"t":"2025-10-30T04:00:00Z","v":2156315,"vw":485.925352},{"c":485.58,"h":490.32,"l":483.77,"n":17302,"o":490.26,"t":"2025-10-31T04:00:00Z","v":1330409,"vw":486.475074},{"c":487.96,"h":490.21,"l":486.29,"n":20920,"o":489.56,"t":"2025-11-03T05:00:00Z","v":1489274,"vw":487.739349},{"c":479.4,"h":484.24,"l":478.81,"n":23359,"o":481.175,"t":"2025-11-04T05:00:00Z","v":1184160,"vw":480.652265},{"c":479.97,"h":483.42,"l":477.62,"n":13045,"o":478.79,"t":"2025-11-05T05:00:00Z","v":668464,"vw":481.547611},{"c":472.17,"h":479.33,"l":470.93,"n":19462,"o":479.28,"t":"2025-11-06T05:00:00Z","v":1239750,"vw":473.847015},{"c":471.43,"h":471.43,"l":462.94,"n":22832,"o":469.71,"t":"2025-11-07T05:00:00Z","v":1263641,"vw":467.313849},{"c":481.85,"h":482.5555,"l":476.9,"n":16143,"o":477.82,"t":"2025-11-10T05:00:00Z","v":988703,"vw":480.371988},{"c":480.94,"h":481.8123,"l":477.5,"n":13596,"o":479.53,"t":"2025-11-11T05:00:00Z","v":688347,"vw":480.116172},{"c":480.08,"h":483.4,"l":477.27,"n":17179,"o":483.4,"t":"2025-11-12T05:00:00Z","v":746138,"vw":479.563217},{"c":469.92,"h":477.59,"l":468.4,"n":22893,"o":477.46,"t":"2025-11-13T05:00:00Z","v":1120628,"vw":471.489937},{"c":470.93,"h":474.34,"l":461.72,"n":21975,"o":463.35,"t":"2025-11-14T05:00:00Z","v":1471222,"vw":471.236097},{"c":466.49,"h":472.76,"l":463.535,"n":25495,"o":468.17,"t":"2025-11-17T05:00:00Z","v":1579726,"vw":467.820003},{"c":460.86,"h":465.335,"l":457,"n":38767,"o":463.12,"t":"2025-11-18T05:00:00Z","v":2544883,"vw":461.676574},{"c":464.27,"h":468.27,"l":460.52,"n":22913,"o":461.52,"t":"2025-11-19T05:00:00Z","v":1387891,"vw":464.121416},{"c":454.95,"h":475.67,"l":454.24,"n":23306,"o":473.56,"t":"2025-11-20T05:00:00Z","v":1786477,"vw":463.160324},{"c":457.6,"h":462.73,"l":450.82,"n":33994,"o":456.12,"t":"2025-11-21T05:00:00Z","v":1865881,"vw":457.115549},{"c":467.73,"h":468.58,"l":460.8301,"n":22760,"o":460.95,"t":"2025-11-24T05:00:00Z","v":2895481,"vw":466.6036},{"c":471.02,"h":471.92,"l":461.75,"n":34232,"o":466.22,"t":"2025-11-25T05:00:00Z","v":2276360,"vw":467.971411},{"c":474.6,"h":476.13,"l":472.18,"n":14801,"o":474.22,"t":"2025-11-26T05:00:00Z","v":934086,"vw":474.852697},{"c":476.45,"h":476.65,"l":474.32,"n":13836,"o":475.19,"t":"2025-11-28T05:00:00Z","v":1148723,"vw":475.662668},{"c":474.84,"h":476.51,"l":471.61,"n":30178,"o":472.6,"t":"2025-12-01T05:00:00Z","v":2325076,"vw":474.778558},{"c":476.93,"h":479.6,"l":475.23,"n":34141,"o":476.94,"t":"2025-12-02T05:00:00Z","v":1988497,"vw":477.423308},{"c":476.48,"h":477.77,"l":473.4715,"n":28521,"o":475.03,"t":"2025-12-03T05:00:00Z","v":3536526,"vw":476.560115},{"c":477.43,"h":478.55,"l":474.79,"n":28507,"o":478.55,"t":"2025-12-04T05:00:00Z","v":1652189,"vw":476.617724},{"c":478.8,"h":480.75,"l":477.26,"n":23239,"o":478.62,"t":"2025-12-05T05:00:00Z","v":2979436,"vw":478.639597},{"c":478.53,"h":480.7363,"l":476.4905,"n":16828,"o":479.72,"t":"2025-12-08T05:00:00Z","v":1599343,"vw":477.729338},{"c":478.49,"h":479.4,"l":476.71,"n":14748,"o":477.61,"t":"2025-12-09T05:00:00Z","v":1059530,"vw":478.669169},{"c":479.27,"h":480.57,"l":475.36,"n":22177,"o":477.65,"t":"2025-12-10T05:00:00Z","v":1840867,"vw":478.05057},{"c":479,"h":479.42,"l":472.57,"n":35521,"o":476.36,"t":"2025-12-11T05:00:00Z","v":2336655,"vw":477.519671},{"c":471.36,"h":478.052,"l":469.12,"n":22782,"o":477.07,"t":"2025-12-12T05:00:00Z","v":1962214,"vw":472.261285},{"c":469.22,"h":474.54,"l":468.14,"n":20191,"o":474.34,"t":"2025-12-15T05:00:00Z","v":1581874,"vw":470.350401},{"c":469.79,"h":470.8581,"l":465.795,"n":24965,"o":467.24,"t":"2025-12-16T05:00:00Z","v":1550697,"vw":468.03176},{"c":461.36,"h":470.39,"l":461.18,"n":29306,"o":470.19,"t":"2025-12-17T05:00:00Z","v":1835152,"vw":464.303504},{"c":467.26,"h":470.03,"l":465.0805,"n":24544,"o":466.94,"t":"2025-12-18T05:00:00Z","v":1572312,"vw":467.84562},{"c":473.5,"h":473.6,"l":469.445,"n":21975,"o":469.82,"t":"2025-12-19T05:00:00Z","v":2110186,"vw":472.26218},{"c":476.31,"h":476.8952,"l":474.78,"n":30814,"o":476.63,"t":"2025-12-22T05:00:00Z","v":2352488,"vw":476.219746},{"c":479.3,"h":479.395,"l":475.41,"n":23838,"o":475.41,"t":"2025-12-23T05:00:00Z","v":1429247,"vw":478.349328},{"c":480.47,"h":480.78,"l":478.7592,"n":13641,"o":479.02,"t":"2025-12-24T05:00:00Z","v":752754,"vw":479.998327},{"c":480.33,"h":481.95,"l":479.919,"n":18503,"o":480.82,"t":"2025-12-26T05:00:00Z","v":1317877,"vw":480.77583},{"c":477.94,"h":479.01,"l":476.47,"n":21731,"o":477.45,"t":"2025-12-29T05:00:00Z","v":2254914,"vw":477.485934},{"c":476.95,"h":478.59,"l":476.71,"n":20559,"o":477.38,"t":"2025-12-30T05:00:00Z","v":1327833,"vw":477.477247},{"c":473.3,"h":477.605,"l":473.1,"n":17220,"o":477.49,"t":"2025-12-31T05:00:00Z","v":980961,"vw":474.974441},{"c":471.76,"h":478.59,"l":469.33,"n":30470,"o":476.62,"t":"2026-01-02T05:00:00Z","v":2936474,"vw":472.614589},{"c":473.57,"h":475.595,"l":472.91,"n":61534,"o":474.83,"t":"2026-01-05T05:00:00Z","v":5105645,"vw":474.314627},{"c":475.73,"h":476.13,"l":472.42,"n":42582,"o":474.2,"t":"2026-01-06T05:00:00Z","v":2302676,"vw":475.014638},{"c":476.95,"h":480.305,"l":475.26,"n":32260,"o":476.13,"t":"2026-01-07T05:00:00Z","v":1303728,"vw":478.154641},{"c":473.28,"h":476.23,"l":471.45,"n":26010,"o":476.21,"t":"2026-01-08T05:00:00Z","v":1627870,"vw":473.068094},{"c":476.18,"h":477.13,"l":472.01,"n":37301,"o":473.82,"t":"2026-01-09T05:00:00Z","v":1814245,"vw":475.575579},{"c":477.25,"h":478.7025,"l":473.3,"n":30645,"o":473.57,"t":"2026-01-12T05:00:00Z","v":2109278,"vw":477.045495},{"c":475.81,"h":477.91,"l":473.52,"n":35477,"o":477.08,"t":"2026-01-13T05:00:00Z","v":1404351,"vw":475.383723},{"c":470.14,"h":473.32,"l":466.42,"n":69194,"o":473.04,"t":"2026-01-14T05:00:00Z","v":2587693,"vw":468.714221},{"c":470.67,"h":474.45,"l":469.88,"n":54311,"o":474.45,"t":"2026-01-15T05:00:00Z","v":2487375,"vw":472.198198},{"c":470.58,"h":473.25,"l":469.29,"n":57862,"o":472.59,"t":"2026-01-16T05:00:00Z","v":2539606,"vw":471.332885},{"c":458.66,"h":464.4,"l":457.87,"n":52388,"o":462.06,"t":"2026-01-20T05:00:00Z","v":3295036,"vw":461.202665},{"c":462.42,"h":465.77,"l":457.08,"n":42848,"o":459.59,"t":"2026-01-21T05:00:00Z","v":2032709,"vw":461.58412},{"c":465.98,"h":467.27,"l":464.23,"n":27214,"o":466.76,"t":"2026-01-22T05:00:00Z","v":1577438,"vw":465.889989},{"c":468.26,"h":469.96,"l":464.95,"n":34932,"o":466.26,"t":"2026-01-23T05:00:00Z","v":2469919,"vw":468.44666},{"c":471.18,"h":472.61,"l":468.325,"n":49044,"o":469.09,"t":"2026-01-26T05:00:00Z","v":2163871,"vw":471.576257},{"c":474.45,"h":475.7,"l":472.53,"n":40223,"o":473.68,"t":"2026-01-27T05:00:00Z","v":1406015,"vw":474.7514},{"c":473.29,"h":475.9653,"l":471.51,"n":37766,"o":475.77,"t":"2026-01-28T05:00:00Z","v":1612807,"vw":473.370023},{"c":469.44,"h":472.36,"l":461.08,"n":59773,"o":472.18,"t":"2026-01-29T05:00:00Z","v":3173265,"vw":465.681892},{"c":465.95,"h":469.15,"l":463.84,"n":57755,"o":467.49,"t":"2026-01-30T05:00:00Z","v":2481078,"vw":466.475377},{"c":467.48,"h":469.33,"l":464.26,"n":30958,"o":464.28,"t":"2026-02-02T05:00:00Z","v":1770412,"vw":468.005522},{"c":459.18,"h":468.52,"l":455.31,"n":79495,"o":468.52,"t":"2026-02-03T05:00:00Z","v":3965080,"vw":458.984133},{"c":453.94,"h":459.31,"l":449.4,"n":94982,"o":459.31,"t":"2026-02-04T05:00:00Z","v":5210782,"vw":454.050166},{"c":446.11,"h":452.38,"l":444.92,"n":97545,"o":449.87,"t":"2026-02-05T05:00:00Z","v":3793046,"vw":447.888062},{"c":456.84,"h":457.85,"l":448.27,"n":49698,"o":449.38,"t":"2026-02-06T05:00:00Z","v":2385050,"vw":454.348989},{"c":460.98,"h":462.67,"l":455.145,"n":76853,"o":456.32,"t":"2026-02-09T05:00:00Z","v":4268392,"vw":461.313257},{"c":459.52,"h":463.66,"l":459.1,"n":74785,"o":462.8,"t":"2026-02-10T05:00:00Z","v":3508480,"vw":461.315667},{"c":457.92,"h":463.3,"l":455.73,"n":42731,"o":463.14,"t":"2026-02-11T05:00:00Z","v":2007378,"vw":458.69567},{"c":448.96,"h":459.78,"l":448.065,"n":57829,"o":459.41,"t":"2026-02-12T05:00:00Z","v":2158859,"vw":452.301701},{"c":447.17,"h":451.51,"l":445.87,"n":67014,"o":449.72,"t":"2026-02-13T05:00:00Z","v":3078824,"vw":448.819784},{"c":449.35,"h":451.47,"l":442.82,"n":66025,"o":445.82,"t":"2026-02-17T05:00:00Z","v":3305684,"vw":448.083556},{"c":452.17,"h":454.82,"l":449.205,"n":56843,"o":450.46,"t":"2026-02-18T05:00:00Z","v":3151833,"vw":453.024422},{"c":450.74,"h":452.2025,"l":448.38,"n":67143,"o":450.13,"t":"2026-02-19T05:00:00Z","v":3514235,"vw":449.970543},{"c":453.86,"h":455.49,"l":448.13,"n":81643,"o":448.58,"t":"2026-02-20T05:00:00Z","v":5208155,"vw":453.360413},{"c":447.99,"h":453.85,"l":446.21,"n":44713,"o":453.02,"t":"2026-02-23T05:00:00Z","v":2617259,"vw":447.993349},{"c":452.66,"h":453.05,"l":445.49,"n":55532,"o":447.08,"t":"2026-02-24T05:00:00Z","v":2964416,"vw":451.717911},{"c":458.5,"h":458.86,"l":454.59,"n":57799,"o":454.85,"t":"2026-02-25T05:00:00Z","v":3978345,"vw":457.950149},{"c":454.15,"h":458.27,"l":449.76,"n":134188,"o":458.27,"t":"2026-02-26T05:00:00Z","v":9512907,"vw":452.690817},{"c":450.19,"h":451.31,"l":447.32,"n":83933,"o":448.38,"t":"2026-02-27T05:00:00Z","v":4785455,"vw":449.682283},{"c":451.47,"h":453.1,"l":443.57,"n":106759,"o":444.06,"t":"2026-03-02T05:00:00Z","v":5910534,"vw":451.03774},{"c":448.66,"h":450.205,"l":440.49,"n":168288,"o":443.87,"t":"2026-03-03T05:00:00Z","v":7216993,"vw":446.063939},{"c":453.06,"h":454.85,"l":449.13,"n":60139,"o":449.8,"t":"2026-03-04T05:00:00Z","v":3053699,"vw":453.405833},{"c":453.02,"h":455.05,"l":448.05,"n":97817,"o":451.78,"t":"2026-03-05T05:00:00Z","v":4615423,"vw":450.89662},{"c":447.06,"h":450.91,"l":445.6,"n":76434,"o":447.14,"t":"2026-03-06T05:00:00Z","v":3104445,"vw":448.470042},{"c":452.44,"h":453.47,"l":440.9,"n":108371,"o":442.4,"t":"2026-03-09T04:00:00Z","v":5139311,"vw":447.313102},{"c":451.37,"h":455.29,"l":449.49,"n":87085,"o":452.29,"t":"2026-03-10T04:00:00Z","v":4046011,"vw":452.672883},{"c":451.32,"h":455.24,"l":449.08,"n":68959,"o":452.57,"t":"2026-03-11T04:00:00Z","v":2837677,"vw":451.271606},{"c":443.3,"h":448.67,"l":443.17,"n":98662,"o":448.26,"t":"2026-03-12T04:00:00Z","v":7473355,"vw":445.072347},{"c":438.29,"h":447.18,"l":437.705,"n":98984,"o":444.77,"t":"2026-03-13T04:00:00Z","v":4347701,"vw":440.826211},{"c":443.56,"h":446.25,"l":441.82,"n":81137,"o":442.69,"t":"2026-03-16T04:00:00Z","v":4120792,"vw":443.706427},{"c":443.71,"h":447.08,"l":442.94,"n":44827,"o":444.86,"t":"2026-03-17T04:00:00Z","v":2154177,"vw":444.363476},{"c":437.04,"h":443.3799,"l":436.9,"n":38561,"o":442.065,"t":"2026-03-18T04:00:00Z","v":1860150,"vw":439.788836},{"c":435.42,"h":437.45,"l":431.8,"n":70535,"o":433.73,"t":"2026-03-19T04:00:00Z","v":3652700,"vw":434.489217},{"c":427.44,"h":434.08,"l":424.99,"n":96434,"o":434.08,"t":"2026-03-20T04:00:00Z","v":5368464,"vw":428.678153},{"c":434.02,"h":438.83,"l":432.71,"n":66113,"o":434.74,"t":"2026-03-23T04:00:00Z","v":2678601,"vw":436.094588},{"c":429.42,"h":432.31,"l":428.47,"n":50352,"o":431.18,"t":"2026-03-24T04:00:00Z","v":2083270,"vw":430.214193},{"c":432.2,"h":436.22,"l":431.07,"n":65645,"o":434,"t":"2026-03-25T04:00:00Z","v":2628624,"vw":433.057995},{"c":422.35,"h":430.51,"l":422.14,"n":47861,"o":428.63,"t":"2026-03-26T04:00:00Z","v":2290498,"vw":425.721076},{"c":412.81,"h":419.98,"l":411.97,"n":67770,"o":419.96,"t":"2026-03-27T04:00:00Z","v":4467263,"vw":414.883649},{"c":410.91,"h":416.66,"l":408.92,"n":65057,"o":416.24,"t":"2026-03-30T04:00:00Z","v":3342167,"vw":412.457394},{"c":426.4,"h":427.46,"l":416.06,"n":99217,"o":416.06,"t":"2026-03-31T04:00:00Z","v":3779682,"vw":421.515811},{"c":430.11,"h":432.94,"l":427.83,"n":77623,"o":429.83,"t":"2026-04-01T04:00:00Z","v":4133551,"vw":430.564457},{"c":430.04,"h":431.38,"l":421.17,"n":44650,"o":423.34,"t":"2026-04-02T04:00:00Z","v":2506047,"vw":428.149695},{"c":431.74,"h":432.89,"l":429.14,"n":15747,"o":430.3,"t":"2026-04-06T04:00:00Z","v":1927282,"vw":431.030502},{"c":431.97,"h":432.25,"l":424.04,"n":18967,"o":430.21,"t":"2026-04-07T04:00:00Z","v":1422068,"vw":428.205927},{"c":443.15,"h":448.0638,"l":441.23,"n":17148,"o":447.31,"t":"2026-04-08T04:00:00Z","v":1328791,"vw":443.469393},{"c":445.21,"h":445.96,"l":439.93,"n":17012,"o":442.98,"t":"2026-04-09T04:00:00Z","v":1138806,"vw":443.366247},{"c":446.26,"h":448.4,"l":445.25,"n":13613,"o":446.35,"t":"2026-04-10T04:00:00Z","v":1097623,"vw":446.636058},{"c":452.42,"h":452.53,"l":444.44,"n":23772,"o":445.15,"t":"2026-04-13T04:00:00Z","v":4309252,"vw":448.659395},{"c":460.57,"h":460.82,"l":455.02,"n":14960,"o":455.12,"t":"2026-04-14T04:00:00Z","v":962737,"vw":459.322738},{"c":468.91,"h":469.17,"l":461.9574,"n":15542,"o":462.47,"t":"2026-04-15T04:00:00Z","v":1312896,"vw":467.095569},{"c":469.23,"h":470.995,"l":466.55,"n":18182,"o":470.44,"t":"2026-04-16T04:00:00Z","v":1372429,"vw":468.902636},{"c":476.41,"h":477.815,"l":473.25,"n":26123,"o":473.78,"t":"2026-04-17T04:00:00Z","v":1317418,"vw":476.260729},{"c":474.73,"h":475.66,"l":471.45,"n":15025,"o":475.12,"t":"2026-04-20T04:00:00Z","v":1226626,"vw":473.899317},{"c":471.26,"h":476.76,"l":470.2701,"n":17845,"o":475.56,"t":"2026-04-21T04:00:00Z","v":1465425,"vw":473.290719},{"c":478.87,"h":479,"l":474.0325,"n":14465,"o":474.95,"t":"2026-04-22T04:00:00Z","v":854574,"vw":477.354421},{"c":473.05,"h":477.21,"l":468.22,"n":16286,"o":476.25,"t":"2026-04-23T04:00:00Z","v":1392155,"vw":473.87005},{"c":479.14,"h":479.6,"l":473.26,"n":14322,"o":474.5,"t":"2026-04-24T04:00:00Z","v":1106703,"vw":477.036951},{"c":479.94,"h":480.31,"l":476.26,"n":13950,"o":477.16,"t":"2026-04-27T04:00:00Z","v":1059344,"vw":478.42367},{"c":476.29,"h":477.2899,"l":473.6,"n":15889,"o":475.52,"t":"2026-04-28T04:00:00Z","v":1046916,"vw":475.390969},{"c":118.8,"h":118.935,"l":118.14,"n":24612,"o":118.79,"t":"2026-04-29T04:00:00Z","v":5238115,"vw":118.657862},{"c":119.27,"h":119.58,"l":117.7,"n":20801,"o":119.22,"t":"2026-04-30T04:00:00Z","v":5306728,"vw":118.917277},{"c":120.05,"h":120.88,"l":120.01,"n":35720,"o":120.14,"t":"2026-05-01T04:00:00Z","v":7014335,"vw":120.421618},{"c":119.82,"h":120.44,"l":118.98,"n":37085,"o":120.11,"t":"2026-05-04T04:00:00Z","v":6944929,"vw":119.815819},{"c":120.41,"h":120.64,"l":120,"n":40653,"o":120.47,"t":"2026-05-05T04:00:00Z","v":6411620,"vw":120.427195},{"c":122.44,"h":122.55,"l":120.86,"n":37467,"o":121.14,"t":"2026-05-06T04:00:00Z","v":3805065,"vw":121.983845},{"c":122.74,"h":123.78,"l":122.41,"n":43342,"o":123.09,"t":"2026-05-07T04:00:00Z","v":5754795,"vw":123.074447},{"c":123.54,"h":123.68,"l":122.92,"n":52861,"o":123.03,"t":"2026-05-08T04:00:00Z","v":6329914,"vw":123.476525},{"c":123.52,"h":124.025,"l":122.65,"n":47784,"o":122.75,"t":"2026-05-11T04:00:00Z","v":5721337,"vw":123.594676},{"c":123.35,"h":123.5,"l":122.14,"n":58890,"o":123.21,"t":"2026-05-12T04:00:00Z","v":4686457,"vw":122.836613},{"c":124.31,"h":124.69,"l":122.6,"n":33844,"o":123.28,"t":"2026-05-13T04:00:00Z","v":5483792,"vw":123.531353},{"c":125.89,"h":126.045,"l":124.46,"n":39818,"o":124.57,"t":"2026-05-14T04:00:00Z","v":3824212,"vw":125.574664},{"c":124.37,"h":125.525,"l":123.83,"n":78235,"o":124.82,"t":"2026-05-15T04:00:00Z","v":7497152,"vw":124.665699},{"c":124.1,"h":124.76,"l":123.11,"n":83225,"o":124.52,"t":"2026-05-18T04:00:00Z","v":6980948,"vw":123.872521},{"c":123.07,"h":123.97,"l":122.695,"n":63783,"o":123.46,"t":"2026-05-19T04:00:00Z","v":4731159,"vw":123.19158},{"c":124.66,"h":124.69,"l":123,"n":54163,"o":123.25,"t":"2026-05-20T04:00:00Z","v":4491106,"vw":124.022561},{"c":124.68,"h":125.245,"l":123.68,"n":66752,"o":124.12,"t":"2026-05-21T04:00:00Z","v":5189298,"vw":124.36318},{"c":125,"h":125.855,"l":124.82,"n":31841,"o":125.26,"t":"2026-05-22T04:00:00Z","v":2546918,"vw":125.254455},{"c":125.66,"h":126.14,"l":125.27,"n":23476,"o":125.655,"t":"2026-05-26T04:00:00Z","v":2988189,"vw":125.60699},{"c":125.71,"h":125.885,"l":125.3034,"n":30945,"o":125.5,"t":"2026-05-27T04:00:00Z","v":3055365,"vw":125.656235},{"c":127.12,"h":127.195,"l":125.56,"n":26699,"o":125.69,"t":"2026-05-28T04:00:00Z","v":3305699,"vw":126.74822},{"c":127.85,"h":128.15,"l":127.21,"n":31536,"o":127.31,"t":"2026-05-29T04:00:00Z","v":3550637,"vw":127.785706},{"c":128.77,"h":129.14,"l":127.85,"n":34183,"o":128.06,"t":"2026-06-01T04:00:00Z","v":4028280,"vw":128.464894},{"c":128.29,"h":128.685,"l":127.86,"n":30660,"o":128.46,"t":"2026-06-02T04:00:00Z","v":4139988,"vw":128.356952},{"c":126.63,"h":128.03,"l":126.3,"n":30910,"o":128,"t":"2026-06-03T04:00:00Z","v":4000682,"vw":126.884644},{"c":126.83,"h":127.1,"l":125.61,"n":33880,"o":125.83,"t":"2026-06-04T04:00:00Z","v":4092920,"vw":126.563516},{"c":122.69,"h":126.11,"l":122.33,"n":62918,"o":126.01,"t":"2026-06-05T04:00:00Z","v":7721957,"vw":124.022329},{"c":122.98,"h":124.1254,"l":122.77,"n":42039,"o":123.785,"t":"2026-06-08T04:00:00Z","v":7426502,"vw":123.289551},{"c":122.02,"h":124.3,"l":119.17,"n":47672,"o":123.54,"t":"2026-06-09T04:00:00Z","v":6261924,"vw":121.939361},{"c":119.69,"h":121.98,"l":119.59,"n":43377,"o":121.02,"t":"2026-06-10T04:00:00Z","v":7007706,"vw":120.39155},{"c":121.57,"h":121.885,"l":118.98,"n":34992,"o":119.97,"t":"2026-06-11T04:00:00Z","v":5169003,"vw":120.638977},{"c":121.61,"h":122.125,"l":120.49,"n":45287,"o":122.07,"t":"2026-06-12T04:00:00Z","v":5294779,"vw":121.354086},{"c":124.36,"h":124.75,"l":123.37,"n":23613,"o":123.6,"t":"2026-06-15T04:00:00Z","v":3692451,"vw":124.227551},{"c":123.35,"h":124.15,"l":123.26,"n":28456,"o":124.05,"t":"2026-06-16T04:00:00Z","v":3797271,"vw":123.616683},{"c":121.6,"h":123.716,"l":121.265,"n":49319,"o":123.44,"t":"2026-06-17T04:00:00Z","v":12892577,"vw":122.798419},{"c":123.19,"h":123.49,"l":122.04,"n":23452,"o":122.99,"t":"2026-06-18T04:00:00Z","v":2864510,"vw":122.947977},{"c":121.76,"h":123.59,"l":121.6,"n":31838,"o":123,"t":"2026-06-22T04:00:00Z","v":6306551,"vw":122.028298},{"c":119.81,"h":121.035,"l":119.77,"n":36435,"o":120.09,"t":"2026-06-23T04:00:00Z","v":4806493,"vw":120.266143},{"c":119.67,"h":121.21,"l":119.39,"n":36853,"o":119.95,"t":"2026-06-24T04:00:00Z","v":5287485,"vw":120.095432},{"c":118.1,"h":119.8688,"l":117.64,"n":45347,"o":119.74,"t":"2026-06-25T04:00:00Z","v":6132928,"vw":118.290127},{"c":119.04,"h":119.62,"l":117.33,"n":57083,"o":117.54,"t":"2026-06-26T04:00:00Z","v":11428872,"vw":119.002812},{"c":121.98,"h":122.075,"l":119.025,"n":51594,"o":120.3,"t":"2026-06-29T04:00:00Z","v":8012527,"vw":121.157724},{"c":124.17,"h":124.43,"l":122.03,"n":31092,"o":122.18,"t":"2026-06-30T04:00:00Z","v":5233187,"vw":123.854939},{"c":123.02,"h":123.99,"l":122.55,"n":59805,"o":123.3,"t":"2026-07-01T04:00:00Z","v":12807089,"vw":123.28374},{"c":121.16,"h":123.81,"l":120.1855,"n":32572,"o":123.02,"t":"2026-07-02T04:00:00Z","v":3865547,"vw":121.340507},{"c":123,"h":123.31,"l":122.02,"n":23682,"o":122.325,"t":"2026-07-06T04:00:00Z","v":3396066,"vw":122.960238},{"c":121.35,"h":121.94,"l":120.23,"n":30364,"o":121.72,"t":"2026-07-07T04:00:00Z","v":3283449,"vw":121.139486},{"c":121.8,"h":121.92,"l":119.94,"n":27900,"o":120.46,"t":"2026-07-08T04:00:00Z","v":3798940,"vw":121.270313},{"c":123.3,"h":123.515,"l":121.81,"n":18706,"o":122.65,"t":"2026-07-09T04:00:00Z","v":3531794,"vw":123.084402},{"c":123.95,"h":124,"l":122.34,"n":25799,"o":123.09,"t":"2026-07-10T04:00:00Z","v":2581826,"vw":123.473804},{"c":121.59,"h":122.999,"l":121.35,"n":32882,"o":122.685,"t":"2026-07-13T04:00:00Z","v":4144497,"vw":122.106157},{"c":123.23,"h":123.495,"l":122,"n":26968,"o":122.76,"t":"2026-07-14T04:00:00Z","v":3933845,"vw":123.059601},{"c":123.58,"h":123.95,"l":122.08,"n":32861,"o":123.8,"t":"2026-07-15T04:00:00Z","v":5034543,"vw":123.211631},{"c":121.2,"h":122.72,"l":120.61,"n":40707,"o":122.53,"t":"2026-07-16T04:00:00Z","v":6317754,"vw":121.459917},{"c":119.38,"h":120.5299,"l":117.61,"n":49282,"o":118.565,"t":"2026-07-17T04:00:00Z","v":8338928,"vw":119.435445},{"c":119.47,"h":121.18,"l":119.385,"n":42961,"o":120.49,"t":"2026-07-20T04:00:00Z","v":12911703,"vw":119.8941},{"c":121.33,"h":121.48,"l":120.38,"n":17655,"o":121,"t":"2026-07-21T04:00:00Z","v":3518604,"vw":121.165279},{"c":120.92,"h":121.69,"l":120.38,"n":18806,"o":120.45,"t":"2026-07-22T04:00:00Z","v":4898976,"vw":121.031628},{"c":118.59,"h":119.57,"l":117.78,"n":24212,"o":118.8,"t":"2026-07-23T04:00:00Z","v":3411631,"vw":118.520522},{"c":117.65,"h":119.08,"l":117.2328,"n":29007,"o":118.38,"t":"2026-07-24T04:00:00Z","v":3985088,"vw":118.004294},{"c":117.13,"h":119.0681,"l":116.1,"n":26854,"o":119.01,"t":"2026-07-27T04:00:00Z","v":3759973,"vw":117.127837},{"c":116.48,"h":116.93,"l":114.72,"n":23160,"o":116.08,"t":"2026-07-28T04:00:00Z","v":3015296,"vw":116.238192},{"c":114.05,"h":117.05,"l":113.965,"n":30312,"o":116.12,"t":"2026-07-29T04:00:00Z","v":3707616,"vw":115.123194},{"c":117.43,"h":117.51,"l":115.64,"n":31390,"o":115.96,"t":"2026-07-30T04:00:00Z","v":4059000,"vw":116.938395},{"c":118.32,"h":118.93,"l":116.38,"n":39029,"o":118.39,"t":"2026-07-31T04:00:00Z","v":4421287,"vw":117.921237},{"c":120.87,"h":121.255,"l":118.14,"n":30807,"o":118.29,"t":"2026-08-03T04:00:00Z","v":3930756,"vw":120.452361},{"c":124.3,"h":124.805,"l":122.21,"n":26326,"o":122.21,"t":"2026-08-04T04:00:00Z","v":3146305,"vw":124.014638},{"c":123.89,"h":125.835,"l":123.82,"n":27287,"o":125.21,"t":"2026-08-05T04:00:00Z","v":2759845,"vw":124.831228},{"c":123.5,"h":124.49,"l":123.05,"n":27594,"o":123.35,"t":"2026-08-06T04:00:00Z","v":3474024,"vw":123.719999},{"c":124.6,"h":124.8714,"l":123.81,"n":15062,"o":124.6,"t":"2026-08-07T04:00:00Z","v":1692267,"vw":124.439576},{"c":124.17,"h":124.95,"l":123.9486,"n":20823,"o":124.61,"t":"2026-08-10T04:00:00Z","v":3826439,"vw":124.431034},{"c":123.6,"h":124.8202,"l":123.29,"n":27445,"o":124.82,"t":"2026-08-11T04:00:00Z","v":3317438,"vw":123.79244},{"c":124.42,"h":125.11,"l":124.335,"n":25243,"o":125.07,"t":"2026-08-12T04:00:00Z","v":3275808,"vw":124.550611},{"c":125.66,"h":126.06,"l":124.71,"n":17954,"o":124.86,"t":"2026-08-13T04:00:00Z","v":2358675,"vw":125.709097},{"c":125.29,"h":125.9855,"l":124.99,"n":19728,"o":125.92,"t":"2026-08-14T04:00:00Z","v":2217381,"vw":125.338995},{"c":125.08,"h":125.7901,"l":125.01,"n":19057,"o":125.57,"t":"2026-08-17T04:00:00Z","v":3605231,"vw":125.404727},{"c":123.07,"h":123.81,"l":122.8,"n":24063,"o":123.31,"t":"2026-08-18T04:00:00Z","v":2735078,"vw":123.155376},{"c":122.67,"h":123.525,"l":122.1,"n":21798,"o":123.39,"t":"2026-08-19T04:00:00Z","v":2473252,"vw":122.780193},{"c":121.82,"h":122.65,"l":121.53,"n":22961,"o":122.3,"t":"2026-08-20T04:00:00Z","v":3632963,"vw":121.937905},{"c":122.39,"h":122.775,"l":121.785,"n":18740,"o":122.59,"t":"2026-08-21T04:00:00Z","v":4555181,"vw":122.387548},{"c":121.04,"h":122.0095,"l":120.69,"n":22235,"o":121.82,"t":"2026-08-24T04:00:00Z","v":3860298,"vw":121.278973},{"c":121.83,"h":122.45,"l":121.35,"n":18588,"o":122.02,"t":"2026-08-25T04:00:00Z","v":3068984,"vw":121.784111},{"c":121.75,"h":122.09,"l":121.245,"n":19170,"o":121.64,"t":"2026-08-26T04:00:00Z","v":2497795,"vw":121.756484},{"c":123.89,"h":124.085,"l":122.87,"n":24090,"o":123.27,"t":"2026-08-27T04:00:00Z","v":3811701,"vw":123.558267},{"c":122.75,"h":124.41,"l":122.58,"n":22185,"o":123.9,"t":"2026-08-28T04:00:00Z","v":3208257,"vw":123.346323},{"c":122.71,"h":122.87,"l":122.05,"n":19995,"o":122.53,"t":"2026-08-31T04:00:00Z","v":4714910,"vw":122.410511},{"c":121.21,"h":122.025,"l":120.74,"n":19556,"o":121.28,"t":"2026-09-01T04:00:00Z","v":4114897,"vw":121.305596},{"c":121.81,"h":122.09,"l":120.99,"n":20045,"o":121.26,"t":"2026-09-02T04:00:00Z","v":3440942,"vw":121.739375},{"c":123.43,"h":123.725,"l":122.19,"n":19861,"o":122.37,"t":"2026-09-03T04:00:00Z","v":3506619,"vw":123.107653},{"c":123.41,"h":124.015,"l":123.045,"n":17598,"o":123.65,"t":"2026-09-04T04:00:00Z","v":3147621,"vw":123.471693},{"c":123.02,"h":123.7599,"l":122.84,"n":20652,"o":123.67,"t":"2026-09-08T04:00:00Z","v":3065387,"vw":123.25793},{"c":122.46,"h":122.9,"l":122.175,"n":14481,"o":122.75,"t":"2026-09-09T04:00:00Z","v":2060535,"vw":122.554818},{"c":121.32,"h":121.8,"l":120.96,"n":24807,"o":121.22,"t":"2026-09-10T04:00:00Z","v":3672642,"vw":121.43462},{"c":122.27,"h":122.92,"l":122.23,"n":19459,"o":122.51,"t":"2026-09-11T04:00:00Z","v":2485668,"vw":122.568291},{"c":121.26,"h":121.79,"l":120.175,"n":24508,"o":120.54,"t":"2026-09-14T04:00:00Z","v":3999742,"vw":121.081135},{"c":120.45,"h":121.25,"l":120.26,"n":26706,"o":121.17,"t":"2026-09-15T04:00:00Z","v":7253122,"vw":120.479632},{"c":120.54,"h":121.81,"l":119.725,"n":22790,"o":121.19,"t":"2026-09-16T04:00:00Z","v":3031723,"vw":120.886224},{"c":122.53,"h":122.72,"l":122.13,"n":28114,"o":122.6,"t":"2026-09-17T04:00:00Z","v":6209741,"vw":122.513134},{"c":123.25,"h":123.34,"l":122.3122,"n":21447,"o":123.03,"t":"2026-09-18T04:00:00Z","v":5997777,"vw":122.93282},{"c":126.25,"h":126.53,"l":124.08,"n":20148,"o":124.285,"t":"2026-09-21T04:00:00Z","v":4205421,"vw":125.625747},{"c":126.7,"h":126.975,"l":126.27,"n":21714,"o":126.28,"t":"2026-09-22T04:00:00Z","v":3830218,"vw":126.695791},{"c":125.39,"h":126.76,"l":125.04,"n":25650,"o":126.6,"t":"2026-09-23T04:00:00Z","v":3465059,"vw":125.489469},{"c":125.62,"h":125.84,"l":124.14,"n":24551,"o":124.28,"t":"2026-09-24T04:00:00Z","v":3465027,"vw":125.164431},{"c":126.25,"h":126.405,"l":125.325,"n":20315,"o":125.97,"t":"2026-09-25T04:00:00Z","v":2573195,"vw":126.026545},{"c":125.2,"h":126.02,"l":124.6127,"n":22100,"o":125.79,"t":"2026-09-28T04:00:00Z","v":3345334,"vw":125.384528},{"c":125.3,"h":126.07,"l":124.955,"n":17478,"o":125.93,"t":"2026-09-29T04:00:00Z","v":2605329,"vw":125.346225},{"c":125.26,"h":126.51,"l":125.23,"n":25188,"o":125.84,"t":"2026-09-30T04:00:00Z","v":3861570,"vw":126.003989},{"c":125.73,"h":126.07,"l":124.71,"n":30774,"o":125.89,"t":"2026-10-01T04:00:00Z","v":3443010,"vw":125.427279},{"c":127.07,"h":127.885,"l":126.69,"n":28868,"o":127.42,"t":"2026-10-02T04:00:00Z","v":3643128,"vw":127.298534},{"c":128.35,"h":128.65,"l":127.15,"n":24241,"o":127.33,"t":"2026-10-05T04:00:00Z","v":7320383,"vw":128.25206},{"c":129.19,"h":129.7951,"l":128.95,"n":19376,"o":129.17,"t":"2026-10-06T04:00:00Z","v":2417771,"vw":129.42585},{"c":128.76,"h":128.85,"l":127.87,"n":18045,"o":128.27,"t":"2026-10-07T04:00:00Z","v":2407133,"vw":128.41506},{"c":127.11,"h":128.6,"l":126.44,"n":39613,"o":128.12,"t":"2026-10-08T04:00:00Z","v":4738825,"vw":127.555923},{"c":127.91,"h":128.14,"l":127.48,"n":20312,"o":127.99,"t":"2026-10-09T04:00:00Z","v":3547497,"vw":127.826671},{"c":127.13,"h":127.7818,"l":126.96,"n":16602,"o":127.78,"t":"2026-10-12T04:00:00Z","v":5327054,"vw":127.163701},{"c":127.12,"h":127.145,"l":126.195,"n":20299,"o":126.32,"t":"2026-10-13T04:00:00Z","v":8186704,"vw":126.875163},{"c":124.27,"h":126.55,"l":123.77,"n":26815,"o":126.22,"t":"2026-10-14T04:00:00Z","v":6276286,"vw":124.482842},{"c":124.24,"h":124.435,"l":122.01,"n":27870,"o":122.54,"t":"2026-10-15T04:00:00Z","v":7072576,"vw":123.716551},{"c":121.48,"h":124.1,"l":120.9915,"n":37112,"o":124.01,"t":"2026-10-16T04:00:00Z","v":9436549,"vw":122.031736},{"c":122.61,"h":123.57,"l":122.27,"n":21784,"o":122.78,"t":"2026-10-19T04:00:00Z","v":3494250,"vw":122.970562},{"c":122.41,"h":123.5243,"l":121.355,"n":21291,"o":122.07,"t":"2026-10-20T04:00:00Z","v":3724291,"vw":122.594913},{"c":123.54,"h":123.935,"l":122.56,"n":20834,"o":123.22,"t":"2026-10-21T04:00:00Z","v":3218144,"vw":123.419933},{"c":120.41,"h":121.81,"l":120.27,"n":9891,"o":121.57,"t":"2026-10-22T04:00:00Z","v":1360218,"vw":120.84936}],"volatilityBars":[{"c":123.04,"h":123.04,"l":123.04,"n":1,"o":123.04,"t":"2026-09-21T12:15:00Z","v":1000,"vw":123.04},{"c":123.72,"h":123.72,"l":123.72,"n":1,"o":123.72,"t":"2026-09-21T12:45:00Z","v":156,"vw":123.72},{"c":124.45,"h":124.98,"l":124.44,"n":4,"o":124.98,"t":"2026-09-21T13:15:00Z","v":1559,"vw":124.47847},{"c":124.71,"h":124.71,"l":124.08,"n":1001,"o":124.285,"t":"2026-09-21T13:30:00Z","v":82042,"vw":124.383665},{"c":124.93,"h":124.95,"l":124.78,"n":705,"o":124.78,"t":"2026-09-21T13:45:00Z","v":87229,"vw":124.862842},{"c":124.92,"h":124.95,"l":124.78,"n":679,"o":124.93,"t":"2026-09-21T14:00:00Z","v":76522,"vw":124.858142},{"c":125.18,"h":125.185,"l":124.934,"n":745,"o":124.935,"t":"2026-09-21T14:15:00Z","v":70746,"vw":125.077391},{"c":125.17,"h":125.33,"l":125.135,"n":2289,"o":125.19,"t":"2026-09-21T14:30:00Z","v":456094,"vw":125.220312},{"c":125.27,"h":125.29,"l":125.12,"n":1367,"o":125.17,"t":"2026-09-21T14:45:00Z","v":878480,"vw":125.191895},{"c":125.39,"h":125.39,"l":125.255,"n":547,"o":125.27,"t":"2026-09-21T15:00:00Z","v":46844,"vw":125.33657},{"c":125.425,"h":125.4576,"l":125.37,"n":471,"o":125.4,"t":"2026-09-21T15:15:00Z","v":118272,"vw":125.39005},{"c":125.5089,"h":125.51,"l":125.39,"n":402,"o":125.43,"t":"2026-09-21T15:30:00Z","v":35714,"vw":125.466596},{"c":125.5299,"h":125.61,"l":125.485,"n":436,"o":125.5199,"t":"2026-09-21T15:45:00Z","v":61705,"vw":125.545181},{"c":125.715,"h":125.74,"l":125.485,"n":688,"o":125.525,"t":"2026-09-21T16:00:00Z","v":223507,"vw":125.688957},{"c":125.79,"h":125.8204,"l":125.68,"n":624,"o":125.735,"t":"2026-09-21T16:15:00Z","v":61736,"vw":125.746071},{"c":125.8,"h":125.935,"l":125.745,"n":534,"o":125.8,"t":"2026-09-21T16:30:00Z","v":59017,"vw":125.818138},{"c":125.845,"h":125.85,"l":125.78,"n":350,"o":125.825,"t":"2026-09-21T16:45:00Z","v":29347,"vw":125.816362},{"c":125.945,"h":125.955,"l":125.8401,"n":484,"o":125.85,"t":"2026-09-21T17:00:00Z","v":55670,"vw":125.888194},{"c":125.9457,"h":125.95,"l":125.85,"n":400,"o":125.945,"t":"2026-09-21T17:15:00Z","v":31759,"vw":125.902192},{"c":126,"h":126.005,"l":125.855,"n":510,"o":125.935,"t":"2026-09-21T17:30:00Z","v":53393,"vw":125.910094},{"c":126.03,"h":126.07,"l":126.005,"n":687,"o":126.01,"t":"2026-09-21T17:45:00Z","v":71730,"vw":126.040001},{"c":126.0909,"h":126.115,"l":126.04,"n":484,"o":126.05,"t":"2026-09-21T18:00:00Z","v":53112,"vw":126.067104},{"c":126.195,"h":126.225,"l":126.0853,"n":499,"o":126.095,"t":"2026-09-21T18:15:00Z","v":59266,"vw":126.167885},{"c":126.23,"h":126.245,"l":126.125,"n":547,"o":126.2,"t":"2026-09-21T18:30:00Z","v":60291,"vw":126.182508},{"c":126.2938,"h":126.38,"l":126.225,"n":642,"o":126.25,"t":"2026-09-21T18:45:00Z","v":123200,"vw":126.324978},{"c":126.33,"h":126.33,"l":126.23,"n":803,"o":126.3,"t":"2026-09-21T19:00:00Z","v":85872,"vw":126.270766},{"c":126.3601,"h":126.3821,"l":126.2843,"n":561,"o":126.325,"t":"2026-09-21T19:15:00Z","v":68731,"vw":126.317676},{"c":126.455,"h":126.53,"l":126.355,"n":1018,"o":126.365,"t":"2026-09-21T19:30:00Z","v":121181,"vw":126.42146},{"c":126.25,"h":126.47,"l":126.235,"n":2406,"o":126.45,"t":"2026-09-21T19:45:00Z","v":379655,"vw":126.322009},{"c":126.38,"h":126.43,"l":125.14,"n":194,"o":126.25,"t":"2026-09-21T20:00:00Z","v":647169,"vw":126.252173},{"c":126.22,"h":126.22,"l":126.22,"n":2,"o":126.22,"t":"2026-09-21T23:15:00Z","v":144,"vw":126.22},{"c":126.72,"h":126.81,"l":126.27,"n":1160,"o":126.28,"t":"2026-09-22T13:30:00Z","v":174013,"vw":126.554072},{"c":126.6893,"h":126.77,"l":126.575,"n":609,"o":126.73,"t":"2026-09-22T13:45:00Z","v":45553,"vw":126.682614},{"c":126.87,"h":126.965,"l":126.64,"n":1115,"o":126.69,"t":"2026-09-22T14:00:00Z","v":103299,"vw":126.761711},{"c":126.81,"h":126.93,"l":126.75,"n":722,"o":126.875,"t":"2026-09-22T14:15:00Z","v":61685,"vw":126.818615},{"c":126.65,"h":126.955,"l":126.58,"n":923,"o":126.8,"t":"2026-09-22T14:30:00Z","v":218353,"vw":126.852886},{"c":126.67,"h":126.76,"l":126.56,"n":618,"o":126.6251,"t":"2026-09-22T14:45:00Z","v":37570,"vw":126.672332},{"c":126.73,"h":126.73,"l":126.61,"n":1148,"o":126.69,"t":"2026-09-22T15:00:00Z","v":101002,"vw":126.669547},{"c":126.7,"h":126.74,"l":126.67,"n":514,"o":126.725,"t":"2026-09-22T15:15:00Z","v":40653,"vw":126.710372},{"c":126.535,"h":126.665,"l":126.52,"n":645,"o":126.665,"t":"2026-09-22T15:30:00Z","v":153188,"vw":126.568168},{"c":126.5799,"h":126.595,"l":126.47,"n":558,"o":126.54,"t":"2026-09-22T15:45:00Z","v":277270,"vw":126.568669},{"c":126.56,"h":126.62,"l":126.51,"n":619,"o":126.59,"t":"2026-09-22T16:00:00Z","v":85464,"vw":126.579583},{"c":126.46,"h":126.58,"l":126.45,"n":543,"o":126.555,"t":"2026-09-22T16:15:00Z","v":75286,"vw":126.495766},{"c":126.51,"h":126.53,"l":126.43,"n":768,"o":126.455,"t":"2026-09-22T16:30:00Z","v":100833,"vw":126.477019},{"c":126.625,"h":126.64,"l":126.495,"n":671,"o":126.51,"t":"2026-09-22T16:45:00Z","v":68402,"vw":126.581867},{"c":126.645,"h":126.7,"l":126.6194,"n":637,"o":126.625,"t":"2026-09-22T17:00:00Z","v":208130,"vw":126.650424},{"c":126.71,"h":126.7168,"l":126.62,"n":526,"o":126.64,"t":"2026-09-22T17:15:00Z","v":80953,"vw":126.643323},{"c":126.6,"h":126.69,"l":126.54,"n":389,"o":126.68,"t":"2026-09-22T17:30:00Z","v":48058,"vw":126.620652},{"c":126.765,"h":126.77,"l":126.58,"n":727,"o":126.61,"t":"2026-09-22T17:45:00Z","v":43983,"vw":126.690386},{"c":126.76,"h":126.795,"l":126.6701,"n":541,"o":126.765,"t":"2026-09-22T18:00:00Z","v":56929,"vw":126.736812},{"c":126.79,"h":126.835,"l":126.755,"n":547,"o":126.76,"t":"2026-09-22T18:15:00Z","v":54191,"vw":126.788797},{"c":126.8,"h":126.83,"l":126.7,"n":577,"o":126.78,"t":"2026-09-22T18:30:00Z","v":74967,"vw":126.740053},{"c":126.7,"h":126.81,"l":126.68,"n":573,"o":126.81,"t":"2026-09-22T18:45:00Z","v":96451,"vw":126.735394},{"c":126.7899,"h":126.8,"l":126.67,"n":783,"o":126.71,"t":"2026-09-22T19:00:00Z","v":97934,"vw":126.720471},{"c":126.87,"h":126.8837,"l":126.78,"n":1132,"o":126.79,"t":"2026-09-22T19:15:00Z","v":139287,"vw":126.839722},{"c":126.8402,"h":126.95,"l":126.82,"n":1304,"o":126.86,"t":"2026-09-22T19:30:00Z","v":166450,"vw":126.89078},{"c":126.7,"h":126.975,"l":126.68,"n":3280,"o":126.8501,"t":"2026-09-22T19:45:00Z","v":476809,"vw":126.773146},{"c":126.7,"h":126.7,"l":126.7,"n":11,"o":126.7,"t":"2026-09-22T20:00:00Z","v":585045,"vw":126.7},{"c":126.9997,"h":126.9997,"l":126.74,"n":8,"o":126.74,"t":"2026-09-23T13:15:00Z","v":4000,"vw":126.917421},{"c":126.4,"h":126.76,"l":126.29,"n":739,"o":126.6,"t":"2026-09-23T13:30:00Z","v":87553,"vw":126.501952},{"c":126.09,"h":126.4,"l":126.08,"n":563,"o":126.39,"t":"2026-09-23T13:45:00Z","v":59327,"vw":126.228686},{"c":125.57,"h":126.1701,"l":125.56,"n":1029,"o":126.08,"t":"2026-09-23T14:00:00Z","v":111944,"vw":125.901016},{"c":125.36,"h":125.63,"l":125.2,"n":1470,"o":125.56,"t":"2026-09-23T14:15:00Z","v":174736,"vw":125.354733},{"c":125.52,"h":125.59,"l":125.28,"n":1183,"o":125.37,"t":"2026-09-23T14:30:00Z","v":235418,"vw":125.459333},{"c":125.885,"h":125.925,"l":125.46,"n":1422,"o":125.54,"t":"2026-09-23T14:45:00Z","v":105052,"vw":125.710038},{"c":125.755,"h":125.9,"l":125.73,"n":569,"o":125.89,"t":"2026-09-23T15:00:00Z","v":53943,"vw":125.808562},{"c":125.635,"h":125.83,"l":125.63,"n":540,"o":125.7501,"t":"2026-09-23T15:15:00Z","v":63287,"vw":125.751512},{"c":125.6563,"h":125.66,"l":125.53,"n":679,"o":125.62,"t":"2026-09-23T15:30:00Z","v":113765,"vw":125.609787},{"c":125.5199,"h":125.67,"l":125.41,"n":517,"o":125.65,"t":"2026-09-23T15:45:00Z","v":49430,"vw":125.538005},{"c":125.505,"h":125.525,"l":125.4501,"n":361,"o":125.52,"t":"2026-09-23T16:00:00Z","v":30578,"vw":125.491043},{"c":125.405,"h":125.53,"l":125.385,"n":391,"o":125.49,"t":"2026-09-23T16:15:00Z","v":49077,"vw":125.419208},{"c":125.28,"h":125.485,"l":125.28,"n":566,"o":125.4,"t":"2026-09-23T16:30:00Z","v":76639,"vw":125.396839},{"c":125.2302,"h":125.38,"l":125.17,"n":516,"o":125.28,"t":"2026-09-23T16:45:00Z","v":53831,"vw":125.288542},{"c":125.1201,"h":125.3,"l":125.04,"n":593,"o":125.23,"t":"2026-09-23T17:00:00Z","v":63910,"vw":125.151875},{"c":125.16,"h":125.32,"l":125.1101,"n":410,"o":125.125,"t":"2026-09-23T17:15:00Z","v":32170,"vw":125.227421},{"c":125.44,"h":125.45,"l":125.13,"n":881,"o":125.15,"t":"2026-09-23T17:30:00Z","v":80436,"vw":125.245211},{"c":125.53,"h":125.54,"l":125.385,"n":648,"o":125.425,"t":"2026-09-23T17:45:00Z","v":30961,"vw":125.455213},{"c":125.47,"h":125.53,"l":125.36,"n":707,"o":125.52,"t":"2026-09-23T18:00:00Z","v":59311,"vw":125.434338},{"c":125.5,"h":125.55,"l":125.445,"n":694,"o":125.45,"t":"2026-09-23T18:15:00Z","v":75223,"vw":125.497523},{"c":125.435,"h":125.5,"l":125.365,"n":963,"o":125.49,"t":"2026-09-23T18:30:00Z","v":138057,"vw":125.427862},{"c":125.5,"h":125.52,"l":125.42,"n":1277,"o":125.44,"t":"2026-09-23T18:45:00Z","v":90813,"vw":125.471023},{"c":125.44,"h":125.54,"l":125.41,"n":1456,"o":125.49,"t":"2026-09-23T19:00:00Z","v":101823,"vw":125.467339},{"c":125.38,"h":125.45,"l":125.36,"n":1472,"o":125.44,"t":"2026-09-23T19:15:00Z","v":124526,"vw":125.398594},{"c":125.38,"h":125.5,"l":125.305,"n":2425,"o":125.39,"t":"2026-09-23T19:30:00Z","v":245910,"vw":125.427514},{"c":125.4,"h":125.45,"l":125.1958,"n":3482,"o":125.375,"t":"2026-09-23T19:45:00Z","v":416871,"vw":125.321814},{"c":125.69,"h":125.7,"l":125.39,"n":30,"o":125.39,"t":"2026-09-23T20:00:00Z","v":733422,"vw":125.391312},{"c":125.5989,"h":125.5989,"l":125.5989,"n":1,"o":125.5989,"t":"2026-09-23T21:15:00Z","v":40,"vw":125.5989},{"c":123.8855,"h":123.8855,"l":123.8855,"n":2,"o":123.8855,"t":"2026-09-24T12:30:00Z","v":70,"vw":123.8855},{"c":124.13,"h":124.13,"l":124.13,"n":2,"o":124.13,"t":"2026-09-24T13:15:00Z","v":4032,"vw":124.13},{"c":124.59,"h":124.66,"l":124.14,"n":1452,"o":124.28,"t":"2026-09-24T13:30:00Z","v":169564,"vw":124.381809},{"c":124.65,"h":124.71,"l":124.5,"n":544,"o":124.57,"t":"2026-09-24T13:45:00Z","v":31574,"vw":124.608038},{"c":124.7801,"h":124.88,"l":124.63,"n":1140,"o":124.63,"t":"2026-09-24T14:00:00Z","v":96359,"vw":124.77941},{"c":124.93,"h":124.96,"l":124.705,"n":1563,"o":124.805,"t":"2026-09-24T14:15:00Z","v":152961,"vw":124.824701},{"c":124.77,"h":124.95,"l":124.77,"n":576,"o":124.925,"t":"2026-09-24T14:30:00Z","v":61933,"vw":124.883509},{"c":124.61,"h":124.87,"l":124.55,"n":706,"o":124.77,"t":"2026-09-24T14:45:00Z","v":55950,"vw":124.686385},{"c":124.42,"h":124.691,"l":124.42,"n":616,"o":124.615,"t":"2026-09-24T15:00:00Z","v":301070,"vw":124.575425},{"c":124.53,"h":124.695,"l":124.43,"n":681,"o":124.435,"t":"2026-09-24T15:15:00Z","v":50730,"vw":124.574452},{"c":124.655,"h":124.665,"l":124.495,"n":981,"o":124.535,"t":"2026-09-24T15:30:00Z","v":106852,"vw":124.563928},{"c":124.7542,"h":124.77,"l":124.535,"n":601,"o":124.67,"t":"2026-09-24T15:45:00Z","v":110539,"vw":124.70392},{"c":124.79,"h":124.79,"l":124.59,"n":1093,"o":124.75,"t":"2026-09-24T16:00:00Z","v":236781,"vw":124.663515},{"c":125.3699,"h":125.57,"l":124.785,"n":2856,"o":124.785,"t":"2026-09-24T16:15:00Z","v":262305,"vw":125.243974},{"c":125.565,"h":125.83,"l":125.25,"n":770,"o":125.35,"t":"2026-09-24T16:30:00Z","v":88027,"vw":125.530037},{"c":125.75,"h":125.83,"l":125.49,"n":849,"o":125.56,"t":"2026-09-24T16:45:00Z","v":74768,"vw":125.670688},{"c":125.78,"h":125.84,"l":125.62,"n":730,"o":125.73,"t":"2026-09-24T17:00:00Z","v":93068,"vw":125.727455},{"c":125.53,"h":125.77,"l":125.3815,"n":638,"o":125.77,"t":"2026-09-24T17:15:00Z","v":63828,"vw":125.626851},{"c":125.29,"h":125.62,"l":125.28,"n":558,"o":125.55,"t":"2026-09-24T17:30:00Z","v":76499,"vw":125.500769},{"c":125.365,"h":125.425,"l":125.26,"n":538,"o":125.27,"t":"2026-09-24T17:45:00Z","v":42944,"vw":125.352003},{"c":125.38,"h":125.4,"l":125.105,"n":586,"o":125.37,"t":"2026-09-24T18:00:00Z","v":43689,"vw":125.263097},{"c":125.495,"h":125.575,"l":125.35,"n":1310,"o":125.39,"t":"2026-09-24T18:15:00Z","v":197083,"vw":125.488214},{"c":125.505,"h":125.68,"l":125.385,"n":1013,"o":125.495,"t":"2026-09-24T18:30:00Z","v":93768,"vw":125.509054},{"c":125.66,"h":125.71,"l":125.52,"n":643,"o":125.52,"t":"2026-09-24T18:45:00Z","v":54673,"vw":125.618265},{"c":125.46,"h":125.67,"l":125.46,"n":841,"o":125.655,"t":"2026-09-24T19:00:00Z","v":73719,"vw":125.540311},{"c":125.57,"h":125.64,"l":125.46,"n":657,"o":125.465,"t":"2026-09-24T19:15:00Z","v":546722,"vw":125.511812},{"c":125.565,"h":125.62,"l":125.545,"n":952,"o":125.565,"t":"2026-09-24T19:30:00Z","v":93512,"vw":125.582746},{"c":125.615,"h":125.76,"l":125.545,"n":1573,"o":125.56,"t":"2026-09-24T19:45:00Z","v":183902,"vw":125.653357},{"c":125.62,"h":125.62,"l":125.62,"n":12,"o":125.62,"t":"2026-09-24T20:00:00Z","v":78748,"vw":125.62},{"c":125.44,"h":125.44,"l":125.44,"n":1,"o":125.44,"t":"2026-09-24T20:15:00Z","v":204,"vw":125.44},{"c":125.64,"h":125.64,"l":125.64,"n":1,"o":125.64,"t":"2026-09-24T20:30:00Z","v":50,"vw":125.64},{"c":125.5,"h":125.5,"l":125.5,"n":2,"o":125.5,"t":"2026-09-24T22:00:00Z","v":800,"vw":125.5},{"c":126.19,"h":126.325,"l":125.81,"n":4087,"o":125.97,"t":"2026-09-25T13:30:00Z","v":412985,"vw":126.167198},{"c":126.18,"h":126.31,"l":126.065,"n":738,"o":126.19,"t":"2026-09-25T13:45:00Z","v":79414,"vw":126.19956},{"c":125.5,"h":126.175,"l":125.5,"n":1116,"o":126.175,"t":"2026-09-25T14:00:00Z","v":133782,"vw":125.74138},{"c":125.48,"h":125.67,"l":125.325,"n":898,"o":125.51,"t":"2026-09-25T14:15:00Z","v":60835,"vw":125.49451},{"c":125.56,"h":125.71,"l":125.46,"n":628,"o":125.49,"t":"2026-09-25T14:30:00Z","v":51449,"vw":125.564619},{"c":125.855,"h":125.86,"l":125.5,"n":751,"o":125.55,"t":"2026-09-25T14:45:00Z","v":53067,"vw":125.657431},{"c":125.86,"h":126,"l":125.76,"n":679,"o":125.8343,"t":"2026-09-25T15:00:00Z","v":61895,"vw":125.879777},{"c":125.8243,"h":125.915,"l":125.74,"n":492,"o":125.845,"t":"2026-09-25T15:15:00Z","v":425224,"vw":125.851048},{"c":125.575,"h":126,"l":125.57,"n":829,"o":125.82,"t":"2026-09-25T15:30:00Z","v":92501,"vw":125.854263},{"c":126.05,"h":126.05,"l":125.53,"n":717,"o":125.575,"t":"2026-09-25T15:45:00Z","v":108817,"vw":125.682496},{"c":126.32,"h":126.4,"l":126.03,"n":763,"o":126.05,"t":"2026-09-25T16:00:00Z","v":71919,"vw":126.273914},{"c":126.3,"h":126.405,"l":125.96,"n":765,"o":126.33,"t":"2026-09-25T16:15:00Z","v":47125,"vw":126.13809},{"c":126.21,"h":126.33,"l":126.08,"n":1028,"o":126.27,"t":"2026-09-25T16:30:00Z","v":81837,"vw":126.205338},{"c":126.0705,"h":126.22,"l":126.01,"n":448,"o":126.205,"t":"2026-09-25T16:45:00Z","v":69295,"vw":126.125213},{"c":126.21,"h":126.23,"l":126.055,"n":398,"o":126.08,"t":"2026-09-25T17:00:00Z","v":49282,"vw":126.161873},{"c":126.28,"h":126.29,"l":126.19,"n":247,"o":126.26,"t":"2026-09-25T17:15:00Z","v":22408,"vw":126.254976},{"c":126.215,"h":126.3,"l":126.17,"n":476,"o":126.29,"t":"2026-09-25T17:30:00Z","v":57456,"vw":126.245236},{"c":126.24,"h":126.26,"l":126.15,"n":451,"o":126.19,"t":"2026-09-25T17:45:00Z","v":24903,"vw":126.200775},{"c":126.33,"h":126.33,"l":126.22,"n":294,"o":126.255,"t":"2026-09-25T18:00:00Z","v":102728,"vw":126.300277},{"c":126.17,"h":126.335,"l":126.1,"n":464,"o":126.325,"t":"2026-09-25T18:15:00Z","v":64576,"vw":126.235},{"c":126.215,"h":126.288,"l":126.105,"n":460,"o":126.2,"t":"2026-09-25T18:30:00Z","v":46234,"vw":126.212863},{"c":126.105,"h":126.22,"l":126.1,"n":298,"o":126.215,"t":"2026-09-25T18:45:00Z","v":36378,"vw":126.141338},{"c":126.185,"h":126.185,"l":126.075,"n":587,"o":126.11,"t":"2026-09-25T19:00:00Z","v":59098,"vw":126.126951},{"c":126.045,"h":126.1869,"l":126.01,"n":529,"o":126.18,"t":"2026-09-25T19:15:00Z","v":48101,"vw":126.09542},{"c":126.16,"h":126.2,"l":125.98,"n":729,"o":126.04,"t":"2026-09-25T19:30:00Z","v":103328,"vw":126.096074},{"c":126.24,"h":126.36,"l":126.17,"n":1372,"o":126.17,"t":"2026-09-25T19:45:00Z","v":113195,"vw":126.274008},{"c":126.25,"h":126.25,"l":126.25,"n":10,"o":126.25,"t":"2026-09-25T20:00:00Z","v":34809,"vw":126.25},{"c":126.25,"h":126.25,"l":126.24,"n":2,"o":126.24,"t":"2026-09-25T20:30:00Z","v":380,"vw":126.242632},{"c":126.0687,"h":126.0687,"l":126.0687,"n":1,"o":126.0687,"t":"2026-09-25T21:15:00Z","v":56,"vw":126.0687},{"c":126.8423,"h":126.8423,"l":126.8423,"n":1,"o":126.8423,"t":"2026-09-25T22:45:00Z","v":94,"vw":126.8423},{"c":126.79,"h":126.79,"l":126.79,"n":2,"o":126.79,"t":"2026-09-28T08:00:00Z","v":51,"vw":126.79},{"c":125.67,"h":126.02,"l":125.64,"n":1378,"o":125.79,"t":"2026-09-28T13:30:00Z","v":239785,"vw":125.757149},{"c":125.74,"h":125.81,"l":125.56,"n":1146,"o":125.675,"t":"2026-09-28T13:45:00Z","v":114787,"vw":125.711953},{"c":125.33,"h":125.78,"l":125.31,"n":755,"o":125.74,"t":"2026-09-28T14:00:00Z","v":49200,"vw":125.579788},{"c":125.455,"h":125.605,"l":125.34,"n":693,"o":125.3499,"t":"2026-09-28T14:15:00Z","v":560537,"vw":125.557996},{"c":124.935,"h":125.5,"l":124.925,"n":978,"o":125.455,"t":"2026-09-28T14:30:00Z","v":99937,"vw":125.329806},{"c":124.755,"h":124.93,"l":124.6127,"n":1078,"o":124.93,"t":"2026-09-28T14:45:00Z","v":72153,"vw":124.708053},{"c":125.015,"h":125.1301,"l":124.76,"n":721,"o":124.77,"t":"2026-09-28T15:00:00Z","v":86895,"vw":124.856127},{"c":125.05,"h":125.085,"l":124.88,"n":856,"o":125.015,"t":"2026-09-28T15:15:00Z","v":126254,"vw":124.951877},{"c":124.95,"h":125.19,"l":124.91,"n":887,"o":125.06,"t":"2026-09-28T15:30:00Z","v":125307,"vw":125.061544},{"c":125.18,"h":125.19,"l":124.925,"n":629,"o":124.94,"t":"2026-09-28T15:45:00Z","v":160958,"vw":125.007047},{"c":125.19,"h":125.25,"l":125.1,"n":584,"o":125.17,"t":"2026-09-28T16:00:00Z","v":71192,"vw":125.151936},{"c":125.855,"h":126.01,"l":125.175,"n":1842,"o":125.1801,"t":"2026-09-28T16:15:00Z","v":158894,"vw":125.562649},{"c":125.48,"h":125.85,"l":125.47,"n":687,"o":125.84,"t":"2026-09-28T16:30:00Z","v":52352,"vw":125.626054},{"c":125.49,"h":125.56,"l":125.445,"n":440,"o":125.48,"t":"2026-09-28T16:45:00Z","v":39210,"vw":125.500118},{"c":125.87,"h":125.885,"l":125.34,"n":1066,"o":125.465,"t":"2026-09-28T17:00:00Z","v":93827,"vw":125.58174},{"c":125.495,"h":125.87,"l":125.45,"n":524,"o":125.87,"t":"2026-09-28T17:15:00Z","v":48550,"vw":125.584251},{"c":125.525,"h":125.6,"l":125.4863,"n":340,"o":125.5,"t":"2026-09-28T17:30:00Z","v":44034,"vw":125.548627},{"c":125.53,"h":125.58,"l":125.48,"n":623,"o":125.56,"t":"2026-09-28T17:45:00Z","v":123339,"vw":125.532467},{"c":125.555,"h":125.585,"l":125.44,"n":422,"o":125.53,"t":"2026-09-28T18:00:00Z","v":68425,"vw":125.53779},{"c":125.46,"h":125.58,"l":125.4299,"n":421,"o":125.555,"t":"2026-09-28T18:15:00Z","v":56141,"vw":125.50818},{"c":125.485,"h":125.505,"l":125.345,"n":649,"o":125.43,"t":"2026-09-28T18:30:00Z","v":70393,"vw":125.430724},{"c":125.535,"h":125.59,"l":125.43,"n":640,"o":125.49,"t":"2026-09-28T18:45:00Z","v":68644,"vw":125.501803},{"c":125.32,"h":125.545,"l":125.32,"n":551,"o":125.545,"t":"2026-09-28T19:00:00Z","v":31619,"vw":125.422213},{"c":125.315,"h":125.39,"l":125.295,"n":934,"o":125.32,"t":"2026-09-28T19:15:00Z","v":68893,"vw":125.346918},{"c":125.135,"h":125.33,"l":125.09,"n":979,"o":125.32,"t":"2026-09-28T19:30:00Z","v":78431,"vw":125.225369},{"c":125.17,"h":125.22,"l":125.03,"n":2197,"o":125.14,"t":"2026-09-28T19:45:00Z","v":239429,"vw":125.151238},{"c":125.2,"h":125.2,"l":125.2,"n":10,"o":125.2,"t":"2026-09-28T20:00:00Z","v":386945,"vw":125.2},{"c":125.1507,"h":125.1507,"l":125.1507,"n":1,"o":125.1507,"t":"2026-09-29T13:00:00Z","v":100,"vw":125.1507},{"c":126.07,"h":126.07,"l":125.88,"n":4,"o":125.88,"t":"2026-09-29T13:15:00Z","v":1384,"vw":126.060521},{"c":125.44,"h":126.07,"l":125.42,"n":657,"o":125.93,"t":"2026-09-29T13:30:00Z","v":86600,"vw":125.784778},{"c":125.54,"h":125.7003,"l":125.39,"n":753,"o":125.44,"t":"2026-09-29T13:45:00Z","v":117973,"vw":125.549344},{"c":125.514,"h":125.69,"l":125.415,"n":605,"o":125.535,"t":"2026-09-29T14:00:00Z","v":69162,"vw":125.530194},{"c":125.675,"h":125.78,"l":125.42,"n":959,"o":125.4766,"t":"2026-09-29T14:15:00Z","v":89134,"vw":125.565221},{"c":125.7199,"h":125.845,"l":125.68,"n":767,"o":125.71,"t":"2026-09-29T14:30:00Z","v":90737,"vw":125.730124},{"c":125.7,"h":125.82,"l":125.6,"n":513,"o":125.73,"t":"2026-09-29T14:45:00Z","v":39994,"vw":125.716235},{"c":125.53,"h":125.695,"l":125.4,"n":403,"o":125.695,"t":"2026-09-29T15:00:00Z","v":36126,"vw":125.538791},{"c":125.2,"h":125.575,"l":125.12,"n":595,"o":125.525,"t":"2026-09-29T15:15:00Z","v":63335,"vw":125.286314},{"c":125.35,"h":125.44,"l":125.18,"n":672,"o":125.205,"t":"2026-09-29T15:30:00Z","v":86219,"vw":125.305989},{"c":125.29,"h":125.475,"l":125.21,"n":816,"o":125.35,"t":"2026-09-29T15:45:00Z","v":91038,"vw":125.334914},{"c":125.22,"h":125.3057,"l":125.18,"n":421,"o":125.29,"t":"2026-09-29T16:00:00Z","v":33225,"vw":125.240449},{"c":125.3037,"h":125.33,"l":125.185,"n":358,"o":125.209,"t":"2026-09-29T16:15:00Z","v":46308,"vw":125.244646},{"c":125.08,"h":125.295,"l":125.08,"n":405,"o":125.28,"t":"2026-09-29T16:30:00Z","v":28824,"vw":125.219536},{"c":125.14,"h":125.23,"l":125.025,"n":338,"o":125.08,"t":"2026-09-29T16:45:00Z","v":239604,"vw":125.163125},{"c":125.11,"h":125.15,"l":125.06,"n":395,"o":125.14,"t":"2026-09-29T17:00:00Z","v":30880,"vw":125.092667},{"c":125.175,"h":125.21,"l":125.03,"n":375,"o":125.12,"t":"2026-09-29T17:15:00Z","v":62356,"vw":125.09562},{"c":125.115,"h":125.2,"l":125.06,"n":392,"o":125.18,"t":"2026-09-29T17:30:00Z","v":38148,"vw":125.136084},{"c":125,"h":125.17,"l":124.955,"n":623,"o":125.135,"t":"2026-09-29T17:45:00Z","v":48747,"vw":125.036741},{"c":125.25,"h":125.265,"l":125,"n":771,"o":125,"t":"2026-09-29T18:00:00Z","v":96067,"vw":125.157229},{"c":125.29,"h":125.35,"l":125.2297,"n":640,"o":125.255,"t":"2026-09-29T18:15:00Z","v":125667,"vw":125.271175},{"c":125.45,"h":125.535,"l":125.225,"n":724,"o":125.27,"t":"2026-09-29T18:30:00Z","v":65944,"vw":125.336625},{"c":125.475,"h":125.5,"l":125.375,"n":490,"o":125.45,"t":"2026-09-29T18:45:00Z","v":37782,"vw":125.429829},{"c":125.345,"h":125.51,"l":125.33,"n":671,"o":125.49,"t":"2026-09-29T19:00:00Z","v":58019,"vw":125.441223},{"c":125.3701,"h":125.445,"l":125.31,"n":738,"o":125.35,"t":"2026-09-29T19:15:00Z","v":73312,"vw":125.370616},{"c":125.27,"h":125.42,"l":125.26,"n":423,"o":125.37,"t":"2026-09-29T19:30:00Z","v":32095,"vw":125.34362},{"c":125.31,"h":125.455,"l":125.215,"n":2898,"o":125.26,"t":"2026-09-29T19:45:00Z","v":359488,"vw":125.318776},{"c":125.3,"h":125.31,"l":125.3,"n":18,"o":125.3,"t":"2026-09-29T20:00:00Z","v":419122,"vw":125.300002},{"c":125.42,"h":125.42,"l":125.42,"n":1,"o":125.42,"t":"2026-09-29T22:00:00Z","v":99,"vw":125.42},{"c":125.2779,"h":125.2779,"l":125.2779,"n":1,"o":125.2779,"t":"2026-09-29T23:00:00Z","v":208,"vw":125.2779},{"c":125.9,"h":126.09,"l":125.75,"n":906,"o":125.84,"t":"2026-09-30T13:30:00Z","v":107399,"vw":125.859981},{"c":126.23,"h":126.23,"l":125.79,"n":847,"o":125.91,"t":"2026-09-30T13:45:00Z","v":83026,"vw":125.9751},{"c":126.19,"h":126.46,"l":126.11,"n":1264,"o":126.26,"t":"2026-09-30T14:00:00Z","v":96365,"vw":126.290953},{"c":126.15,"h":126.34,"l":126.06,"n":1195,"o":126.2,"t":"2026-09-30T14:15:00Z","v":91278,"vw":126.228213},{"c":126.06,"h":126.2,"l":125.96,"n":1247,"o":126.095,"t":"2026-09-30T14:30:00Z","v":256900,"vw":126.126939},{"c":126.2,"h":126.37,"l":126.05,"n":1067,"o":126.05,"t":"2026-09-30T14:45:00Z","v":135821,"vw":126.224203},{"c":126.185,"h":126.25,"l":126.0892,"n":692,"o":126.195,"t":"2026-09-30T15:00:00Z","v":49461,"vw":126.170154},{"c":126.28,"h":126.31,"l":126.11,"n":460,"o":126.18,"t":"2026-09-30T15:15:00Z","v":37047,"vw":126.211958},{"c":126.215,"h":126.37,"l":126.19,"n":596,"o":126.3,"t":"2026-09-30T15:30:00Z","v":151156,"vw":126.320305},{"c":126.365,"h":126.51,"l":126.195,"n":808,"o":126.205,"t":"2026-09-30T15:45:00Z","v":144204,"vw":126.302169},{"c":126.375,"h":126.39,"l":126.3,"n":1224,"o":126.34,"t":"2026-09-30T16:00:00Z","v":107409,"vw":126.342206},{"c":126.21,"h":126.395,"l":126.205,"n":654,"o":126.395,"t":"2026-09-30T16:15:00Z","v":93296,"vw":126.266643},{"c":126.265,"h":126.285,"l":126.115,"n":594,"o":126.2,"t":"2026-09-30T16:30:00Z","v":56860,"vw":126.185696},{"c":126.275,"h":126.285,"l":126.155,"n":436,"o":126.245,"t":"2026-09-30T16:45:00Z","v":54778,"vw":126.214631},{"c":126.185,"h":126.34,"l":126.175,"n":608,"o":126.275,"t":"2026-09-30T17:00:00Z","v":335174,"vw":126.279982},{"c":125.995,"h":126.18,"l":125.91,"n":609,"o":126.18,"t":"2026-09-30T17:15:00Z","v":52690,"vw":126.029111},{"c":126.1,"h":126.14,"l":125.99,"n":617,"o":125.99,"t":"2026-09-30T17:30:00Z","v":51572,"vw":126.076875},{"c":126.185,"h":126.245,"l":126.055,"n":688,"o":126.1,"t":"2026-09-30T17:45:00Z","v":60813,"vw":126.166931},{"c":126.185,"h":126.21,"l":126.045,"n":560,"o":126.18,"t":"2026-09-30T18:00:00Z","v":49875,"vw":126.125611},{"c":126.105,"h":126.185,"l":126.01,"n":476,"o":126.175,"t":"2026-09-30T18:15:00Z","v":57416,"vw":126.086097},{"c":126.1057,"h":126.1299,"l":125.975,"n":593,"o":126.115,"t":"2026-09-30T18:30:00Z","v":100655,"vw":126.056322},{"c":126.06,"h":126.105,"l":125.96,"n":1040,"o":126.105,"t":"2026-09-30T18:45:00Z","v":120278,"vw":126.010892},{"c":126.14,"h":126.17,"l":126.05,"n":738,"o":126.05,"t":"2026-09-30T19:00:00Z","v":75912,"vw":126.121969},{"c":126.05,"h":126.13,"l":126.03,"n":698,"o":126.13,"t":"2026-09-30T19:15:00Z","v":105845,"vw":126.075465},{"c":125.94,"h":126.095,"l":125.9,"n":1374,"o":126.04,"t":"2026-09-30T19:30:00Z","v":181984,"vw":126.025259},{"c":125.23,"h":125.97,"l":125.23,"n":5117,"o":125.95,"t":"2026-09-30T19:45:00Z","v":561509,"vw":125.597124},{"c":125.26,"h":125.26,"l":125.24,"n":14,"o":125.255,"t":"2026-09-30T20:00:00Z","v":602287,"vw":125.259986},{"c":125.715,"h":126.02,"l":125.59,"n":1332,"o":125.89,"t":"2026-10-01T13:30:00Z","v":167922,"vw":125.843955},{"c":125.565,"h":125.82,"l":125.41,"n":866,"o":125.72,"t":"2026-10-01T13:45:00Z","v":114278,"vw":125.570576},{"c":125.14,"h":125.55,"l":124.96,"n":1531,"o":125.53,"t":"2026-10-01T14:00:00Z","v":129464,"vw":125.165397},{"c":125.155,"h":125.19,"l":124.89,"n":995,"o":125.14,"t":"2026-10-01T14:15:00Z","v":343333,"vw":125.01926},{"c":125.36,"h":125.47,"l":125.07,"n":2540,"o":125.08,"t":"2026-10-01T14:30:00Z","v":63201,"vw":125.330692},{"c":125.11,"h":125.48,"l":125.005,"n":1997,"o":125.35,"t":"2026-10-01T14:45:00Z","v":191696,"vw":125.248331},{"c":125.07,"h":125.12,"l":124.71,"n":1637,"o":125.11,"t":"2026-10-01T15:00:00Z","v":231980,"vw":124.860878},{"c":125.17,"h":125.365,"l":125.02,"n":1411,"o":125.06,"t":"2026-10-01T15:15:00Z","v":221393,"vw":125.244413},{"c":124.9,"h":125.185,"l":124.86,"n":1067,"o":125.185,"t":"2026-10-01T15:30:00Z","v":152959,"vw":125.003333},{"c":125.07,"h":125.14,"l":124.83,"n":919,"o":124.93,"t":"2026-10-01T15:45:00Z","v":170756,"vw":124.998658},{"c":125.075,"h":125.225,"l":124.9902,"n":750,"o":125.08,"t":"2026-10-01T16:00:00Z","v":67104,"vw":125.144151},{"c":125.18,"h":125.2799,"l":125.055,"n":753,"o":125.098,"t":"2026-10-01T16:15:00Z","v":68983,"vw":125.193031},{"c":125.285,"h":125.455,"l":125.155,"n":569,"o":125.155,"t":"2026-10-01T16:30:00Z","v":39751,"vw":125.304276},{"c":125.065,"h":125.37,"l":124.96,"n":774,"o":125.305,"t":"2026-10-01T16:45:00Z","v":48282,"vw":125.117328},{"c":125.3451,"h":125.405,"l":125.06,"n":587,"o":125.07,"t":"2026-10-01T17:00:00Z","v":49917,"vw":125.232587},{"c":125.75,"h":125.78,"l":125.325,"n":620,"o":125.35,"t":"2026-10-01T17:15:00Z","v":62168,"vw":125.574295},{"c":125.94,"h":126.01,"l":125.76,"n":1236,"o":125.76,"t":"2026-10-01T17:30:00Z","v":94618,"vw":125.908354},{"c":125.68,"h":126.07,"l":125.6101,"n":1298,"o":125.9601,"t":"2026-10-01T17:45:00Z","v":109527,"vw":125.904227},{"c":125.545,"h":125.71,"l":125.41,"n":1351,"o":125.71,"t":"2026-10-01T18:00:00Z","v":109125,"vw":125.549563},{"c":125.74,"h":125.77,"l":125.51,"n":1413,"o":125.59,"t":"2026-10-01T18:15:00Z","v":130755,"vw":125.636727},{"c":125.84,"h":125.965,"l":125.67,"n":882,"o":125.75,"t":"2026-10-01T18:30:00Z","v":107145,"vw":125.822512},{"c":125.975,"h":125.99,"l":125.815,"n":884,"o":125.83,"t":"2026-10-01T18:45:00Z","v":81913,"vw":125.900025},{"c":125.875,"h":126.01,"l":125.815,"n":1197,"o":125.975,"t":"2026-10-01T19:00:00Z","v":78425,"vw":125.879473},{"c":125.875,"h":125.93,"l":125.835,"n":914,"o":125.8699,"t":"2026-10-01T19:15:00Z","v":87860,"vw":125.883267},{"c":125.92,"h":125.975,"l":125.815,"n":1136,"o":125.895,"t":"2026-10-01T19:30:00Z","v":104367,"vw":125.90957},{"c":125.715,"h":126.065,"l":125.64,"n":2029,"o":125.91,"t":"2026-10-01T19:45:00Z","v":380641,"vw":125.806624},{"c":125.73,"h":125.73,"l":125.73,"n":8,"o":125.73,"t":"2026-10-01T20:00:00Z","v":35322,"vw":125.73},{"c":126,"h":126,"l":126,"n":46,"o":126,"t":"2026-10-02T11:00:00Z","v":4000,"vw":126},{"c":124.6722,"h":124.6722,"l":124.6722,"n":1,"o":124.6722,"t":"2026-10-02T12:45:00Z","v":364,"vw":124.6722},{"c":127.51,"h":127.52,"l":127.49,"n":21,"o":127.49,"t":"2026-10-02T13:00:00Z","v":1907,"vw":127.507457},{"c":127.49,"h":127.49,"l":127.48,"n":4,"o":127.48,"t":"2026-10-02T13:15:00Z","v":1588,"vw":127.487494},{"c":127.54,"h":127.55,"l":127.11,"n":1527,"o":127.42,"t":"2026-10-02T13:30:00Z","v":228538,"vw":127.32477},{"c":127.41,"h":127.63,"l":127.115,"n":2198,"o":127.54,"t":"2026-10-02T13:45:00Z","v":235882,"vw":127.423309},{"c":127.64,"h":127.68,"l":127.33,"n":1927,"o":127.35,"t":"2026-10-02T14:00:00Z","v":165042,"vw":127.558016},{"c":127.79,"h":127.885,"l":127.59,"n":1804,"o":127.63,"t":"2026-10-02T14:15:00Z","v":129859,"vw":127.753274},{"c":127.73,"h":127.875,"l":127.65,"n":1500,"o":127.79,"t":"2026-10-02T14:30:00Z","v":126778,"vw":127.73153},{"c":127.54,"h":127.84,"l":127.49,"n":2243,"o":127.74,"t":"2026-10-02T14:45:00Z","v":517078,"vw":127.748},{"c":127.04,"h":127.58,"l":126.95,"n":1358,"o":127.54,"t":"2026-10-02T15:00:00Z","v":106176,"vw":127.233874},{"c":127.01,"h":127.12,"l":126.69,"n":1430,"o":127.095,"t":"2026-10-02T15:15:00Z","v":211859,"vw":126.929344},{"c":127.085,"h":127.14,"l":126.865,"n":1234,"o":126.995,"t":"2026-10-02T15:30:00Z","v":144816,"vw":127.05234},{"c":127.15,"h":127.17,"l":126.98,"n":871,"o":127.11,"t":"2026-10-02T15:45:00Z","v":72432,"vw":127.08979},{"c":127.28,"h":127.35,"l":127.15,"n":862,"o":127.17,"t":"2026-10-02T16:00:00Z","v":70965,"vw":127.268566},{"c":127.16,"h":127.36,"l":127.16,"n":641,"o":127.265,"t":"2026-10-02T16:15:00Z","v":248873,"vw":127.297736},{"c":127.11,"h":127.29,"l":127.06,"n":601,"o":127.15,"t":"2026-10-02T16:30:00Z","v":55257,"vw":127.179774},{"c":127.16,"h":127.22,"l":127.06,"n":583,"o":127.11,"t":"2026-10-02T16:45:00Z","v":43621,"vw":127.1338},{"c":127.13,"h":127.305,"l":127.07,"n":505,"o":127.19,"t":"2026-10-02T17:00:00Z","v":67227,"vw":127.208339},{"c":126.9506,"h":127.21,"l":126.92,"n":456,"o":127.14,"t":"2026-10-02T17:15:00Z","v":35766,"vw":127.116867},{"c":127.05,"h":127.08,"l":126.92,"n":466,"o":126.9399,"t":"2026-10-02T17:30:00Z","v":44372,"vw":127.023249},{"c":127.1,"h":127.15,"l":126.99,"n":655,"o":127.04,"t":"2026-10-02T17:45:00Z","v":39247,"vw":127.091909},{"c":127.0999,"h":127.12,"l":127.035,"n":465,"o":127.1,"t":"2026-10-02T18:00:00Z","v":43636,"vw":127.074211},{"c":127.05,"h":127.1043,"l":126.96,"n":1028,"o":127.1043,"t":"2026-10-02T18:15:00Z","v":169476,"vw":127.017882},{"c":127.06,"h":127.085,"l":126.98,"n":442,"o":127.055,"t":"2026-10-02T18:30:00Z","v":60964,"vw":127.04487},{"c":127.08,"h":127.105,"l":127.035,"n":522,"o":127.06,"t":"2026-10-02T18:45:00Z","v":57092,"vw":127.071013},{"c":127.0499,"h":127.11,"l":127.015,"n":657,"o":127.09,"t":"2026-10-02T19:00:00Z","v":74707,"vw":127.063211},{"c":127.045,"h":127.09,"l":127.005,"n":659,"o":127.06,"t":"2026-10-02T19:15:00Z","v":50372,"vw":127.050841},{"c":127.13,"h":127.2,"l":127.05,"n":1079,"o":127.05,"t":"2026-10-02T19:30:00Z","v":86538,"vw":127.124312},{"c":127.08,"h":127.215,"l":127.01,"n":2999,"o":127.14,"t":"2026-10-02T19:45:00Z","v":384760,"vw":127.096127},{"c":127.5123,"h":127.5123,"l":127.07,"n":11,"o":127.07,"t":"2026-10-02T20:00:00Z","v":163620,"vw":127.070214},{"c":126.89,"h":126.89,"l":126.89,"n":1,"o":126.89,"t":"2026-10-02T20:15:00Z","v":132,"vw":126.89},{"c":127.59,"h":127.59,"l":127.59,"n":1,"o":127.59,"t":"2026-10-05T11:30:00Z","v":100,"vw":127.59},{"c":127.75,"h":127.77,"l":127.15,"n":1574,"o":127.33,"t":"2026-10-05T13:30:00Z","v":162239,"vw":127.444344},{"c":127.66,"h":127.84,"l":127.59,"n":756,"o":127.76,"t":"2026-10-05T13:45:00Z","v":52964,"vw":127.694043},{"c":127.78,"h":127.81,"l":127.51,"n":934,"o":127.63,"t":"2026-10-05T14:00:00Z","v":134548,"vw":127.650559},{"c":127.97,"h":128.025,"l":127.7786,"n":864,"o":127.78,"t":"2026-10-05T14:15:00Z","v":119652,"vw":127.91851},{"c":127.855,"h":127.97,"l":127.79,"n":663,"o":127.97,"t":"2026-10-05T14:30:00Z","v":65259,"vw":127.857443},{"c":127.9701,"h":127.995,"l":127.81,"n":723,"o":127.85,"t":"2026-10-05T14:45:00Z","v":63316,"vw":127.882293},{"c":127.95,"h":127.99,"l":127.89,"n":906,"o":127.98,"t":"2026-10-05T15:00:00Z","v":251449,"vw":127.939},{"c":127.945,"h":128.015,"l":127.89,"n":579,"o":127.96,"t":"2026-10-05T15:15:00Z","v":884837,"vw":127.961462},{"c":127.985,"h":128.02,"l":127.9,"n":1627,"o":127.945,"t":"2026-10-05T15:30:00Z","v":245532,"vw":127.939019},{"c":127.97,"h":128.02,"l":127.92,"n":938,"o":127.99,"t":"2026-10-05T15:45:00Z","v":186683,"vw":127.976168},{"c":127.925,"h":127.995,"l":127.92,"n":1065,"o":127.97,"t":"2026-10-05T16:00:00Z","v":201757,"vw":127.949003},{"c":127.9943,"h":128.03,"l":127.85,"n":1214,"o":127.93,"t":"2026-10-05T16:15:00Z","v":347441,"vw":127.967142},{"c":128.12,"h":128.125,"l":127.9739,"n":836,"o":128,"t":"2026-10-05T16:30:00Z","v":137405,"vw":128.023652},{"c":128.09,"h":128.16,"l":128.07,"n":603,"o":128.115,"t":"2026-10-05T16:45:00Z","v":100174,"vw":128.111616},{"c":128.125,"h":128.13,"l":128.04,"n":445,"o":128.09,"t":"2026-10-05T17:00:00Z","v":29696,"vw":128.091492},{"c":128.19,"h":128.2,"l":128.13,"n":374,"o":128.13,"t":"2026-10-05T17:15:00Z","v":29797,"vw":128.162761},{"c":128.325,"h":128.325,"l":128.1528,"n":612,"o":128.19,"t":"2026-10-05T17:30:00Z","v":57736,"vw":128.196924},{"c":128.27,"h":128.3501,"l":128.255,"n":774,"o":128.3341,"t":"2026-10-05T17:45:00Z","v":87851,"vw":128.286614},{"c":128.255,"h":128.295,"l":128.195,"n":779,"o":128.275,"t":"2026-10-05T18:00:00Z","v":110241,"vw":128.254096},{"c":128.365,"h":128.4,"l":128.265,"n":593,"o":128.2651,"t":"2026-10-05T18:15:00Z","v":87924,"vw":128.304173},{"c":128.37,"h":128.39,"l":128.335,"n":742,"o":128.365,"t":"2026-10-05T18:30:00Z","v":84187,"vw":128.367389},{"c":128.46,"h":128.48,"l":128.3532,"n":688,"o":128.37,"t":"2026-10-05T18:45:00Z","v":105846,"vw":128.402211},{"c":128.58,"h":128.62,"l":128.46,"n":966,"o":128.46,"t":"2026-10-05T19:00:00Z","v":191429,"vw":128.543443},{"c":128.5541,"h":128.65,"l":128.535,"n":1094,"o":128.585,"t":"2026-10-05T19:15:00Z","v":231522,"vw":128.591967},{"c":128.48,"h":128.6,"l":128.47,"n":1031,"o":128.545,"t":"2026-10-05T19:30:00Z","v":930308,"vw":128.541214},{"c":128.37,"h":128.5,"l":128.2,"n":2413,"o":128.48,"t":"2026-10-05T19:45:00Z","v":2368230,"vw":128.470749},{"c":128.35,"h":128.35,"l":128.35,"n":9,"o":128.35,"t":"2026-10-05T20:00:00Z","v":34881,"vw":128.35},{"c":128.45,"h":128.54,"l":128.0954,"n":199,"o":128.0954,"t":"2026-10-05T20:15:00Z","v":3977,"vw":128.457276},{"c":128.46,"h":128.46,"l":128.42,"n":163,"o":128.44,"t":"2026-10-05T20:30:00Z","v":2475,"vw":128.448801},{"c":128.46,"h":128.46,"l":128.46,"n":1,"o":128.46,"t":"2026-10-06T08:00:00Z","v":100,"vw":128.46},{"c":129,"h":129,"l":129,"n":12,"o":129,"t":"2026-10-06T11:15:00Z","v":237,"vw":129},{"c":129.1805,"h":129.1805,"l":129.05,"n":2,"o":129.05,"t":"2026-10-06T12:45:00Z","v":245,"vw":129.073969},{"c":129.05,"h":129.05,"l":129.05,"n":29,"o":129.05,"t":"2026-10-06T13:00:00Z","v":10047,"vw":129.05},{"c":129.26,"h":129.28,"l":128.95,"n":1646,"o":129.17,"t":"2026-10-06T13:30:00Z","v":236084,"vw":129.130534},{"c":129.54,"h":129.6,"l":129.1801,"n":738,"o":129.26,"t":"2026-10-06T13:45:00Z","v":74983,"vw":129.36888},{"c":129.525,"h":129.63,"l":129.44,"n":946,"o":129.525,"t":"2026-10-06T14:00:00Z","v":96037,"vw":129.542755},{"c":129.3,"h":129.56,"l":129.3,"n":1167,"o":129.52,"t":"2026-10-06T14:15:00Z","v":205841,"vw":129.459765},{"c":129.605,"h":129.6051,"l":129.2224,"n":679,"o":129.3,"t":"2026-10-06T14:30:00Z","v":114432,"vw":129.472867},{"c":129.65,"h":129.67,"l":129.49,"n":956,"o":129.6,"t":"2026-10-06T14:45:00Z","v":91531,"vw":129.570695},{"c":129.7501,"h":129.7501,"l":129.61,"n":760,"o":129.645,"t":"2026-10-06T15:00:00Z","v":61119,"vw":129.695078},{"c":129.71,"h":129.7951,"l":129.71,"n":667,"o":129.755,"t":"2026-10-06T15:15:00Z","v":61190,"vw":129.755752},{"c":129.6951,"h":129.75,"l":129.6601,"n":790,"o":129.7156,"t":"2026-10-06T15:30:00Z","v":74899,"vw":129.704498},{"c":129.68,"h":129.73,"l":129.6363,"n":661,"o":129.7,"t":"2026-10-06T15:45:00Z","v":106663,"vw":129.691581},{"c":129.61,"h":129.71,"l":129.59,"n":546,"o":129.675,"t":"2026-10-06T16:00:00Z","v":46946,"vw":129.658805},{"c":129.465,"h":129.6,"l":129.44,"n":751,"o":129.6,"t":"2026-10-06T16:15:00Z","v":70495,"vw":129.517008},{"c":129.499,"h":129.53,"l":129.445,"n":558,"o":129.4601,"t":"2026-10-06T16:30:00Z","v":70299,"vw":129.477411},{"c":129.45,"h":129.52,"l":129.41,"n":348,"o":129.505,"t":"2026-10-06T16:45:00Z","v":23712,"vw":129.4623},{"c":129.37,"h":129.4681,"l":129.32,"n":352,"o":129.45,"t":"2026-10-06T17:00:00Z","v":25276,"vw":129.403737},{"c":129.4,"h":129.4,"l":129.2435,"n":437,"o":129.365,"t":"2026-10-06T17:15:00Z","v":46886,"vw":129.327481},{"c":129.45,"h":129.48,"l":129.36,"n":679,"o":129.39,"t":"2026-10-06T17:30:00Z","v":109684,"vw":129.428853},{"c":129.415,"h":129.52,"l":129.38,"n":706,"o":129.445,"t":"2026-10-06T17:45:00Z","v":67147,"vw":129.433924},{"c":129.49,"h":129.525,"l":129.405,"n":481,"o":129.42,"t":"2026-10-06T18:00:00Z","v":61164,"vw":129.487933},{"c":129.415,"h":129.49,"l":129.4,"n":546,"o":129.4851,"t":"2026-10-06T18:15:00Z","v":123137,"vw":129.439609},{"c":129.365,"h":129.42,"l":129.355,"n":527,"o":129.415,"t":"2026-10-06T18:30:00Z","v":69287,"vw":129.383198},{"c":129.415,"h":129.425,"l":129.34,"n":590,"o":129.37,"t":"2026-10-06T18:45:00Z","v":110972,"vw":129.388426},{"c":129.35,"h":129.44,"l":129.315,"n":752,"o":129.42,"t":"2026-10-06T19:00:00Z","v":63111,"vw":129.378921},{"c":129.35,"h":129.37,"l":129.295,"n":682,"o":129.35,"t":"2026-10-06T19:15:00Z","v":212473,"vw":129.31581},{"c":129.27,"h":129.355,"l":129.24,"n":626,"o":129.35,"t":"2026-10-06T19:30:00Z","v":33539,"vw":129.289357},{"c":129.19,"h":129.305,"l":129.15,"n":1643,"o":129.26,"t":"2026-10-06T19:45:00Z","v":130420,"vw":129.213319},{"c":129.19,"h":129.19,"l":129.19,"n":11,"o":129.19,"t":"2026-10-06T20:00:00Z","v":14011,"vw":129.19},{"c":129.19,"h":129.19,"l":129.19,"n":1,"o":129.19,"t":"2026-10-06T20:45:00Z","v":300,"vw":129.19},{"c":129.3,"h":129.3,"l":129.3,"n":1,"o":129.3,"t":"2026-10-06T23:30:00Z","v":93,"vw":129.3},{"c":127.65,"h":129,"l":127.65,"n":2,"o":129,"t":"2026-10-07T11:00:00Z","v":272,"vw":128.007353},{"c":128.08,"h":128.33,"l":127.91,"n":1894,"o":128.27,"t":"2026-10-07T13:30:00Z","v":186311,"vw":128.200619},{"c":128.17,"h":128.2058,"l":127.87,"n":1086,"o":128.05,"t":"2026-10-07T13:45:00Z","v":73166,"vw":128.044147},{"c":128.025,"h":128.16,"l":127.94,"n":922,"o":128.16,"t":"2026-10-07T14:00:00Z","v":57065,"vw":128.041502},{"c":128.075,"h":128.2,"l":127.94,"n":816,"o":128.02,"t":"2026-10-07T14:15:00Z","v":205558,"vw":128.112385},{"c":128.05,"h":128.1759,"l":128.02,"n":940,"o":128.08,"t":"2026-10-07T14:30:00Z","v":48941,"vw":128.109859},{"c":128.09,"h":128.09,"l":127.92,"n":957,"o":128.05,"t":"2026-10-07T14:45:00Z","v":112233,"vw":128.003066},{"c":128.18,"h":128.25,"l":127.96,"n":752,"o":128.08,"t":"2026-10-07T15:00:00Z","v":49894,"vw":128.072508},{"c":128.14,"h":128.27,"l":128.11,"n":453,"o":128.17,"t":"2026-10-07T15:15:00Z","v":23246,"vw":128.185812},{"c":128.44,"h":128.45,"l":128.125,"n":533,"o":128.13,"t":"2026-10-07T15:30:00Z","v":402904,"vw":128.322429},{"c":128.43,"h":128.56,"l":128.405,"n":445,"o":128.42,"t":"2026-10-07T15:45:00Z","v":51928,"vw":128.468625},{"c":128.49,"h":128.505,"l":128.32,"n":600,"o":128.42,"t":"2026-10-07T16:00:00Z","v":77462,"vw":128.431492},{"c":128.445,"h":128.51,"l":128.435,"n":275,"o":128.48,"t":"2026-10-07T16:15:00Z","v":21068,"vw":128.464054},{"c":128.44,"h":128.4853,"l":128.41,"n":383,"o":128.44,"t":"2026-10-07T16:30:00Z","v":45959,"vw":128.448775},{"c":128.435,"h":128.53,"l":128.425,"n":488,"o":128.465,"t":"2026-10-07T16:45:00Z","v":84118,"vw":128.458492},{"c":128.63,"h":128.665,"l":128.4,"n":728,"o":128.44,"t":"2026-10-07T17:00:00Z","v":93251,"vw":128.558353},{"c":128.65,"h":128.72,"l":128.59,"n":400,"o":128.63,"t":"2026-10-07T17:15:00Z","v":50551,"vw":128.676574},{"c":128.69,"h":128.71,"l":128.635,"n":429,"o":128.645,"t":"2026-10-07T17:30:00Z","v":34828,"vw":128.677066},{"c":128.65,"h":128.73,"l":128.62,"n":504,"o":128.685,"t":"2026-10-07T17:45:00Z","v":47885,"vw":128.658967},{"c":128.675,"h":128.75,"l":128.58,"n":552,"o":128.66,"t":"2026-10-07T18:00:00Z","v":66152,"vw":128.683214},{"c":128.71,"h":128.715,"l":128.655,"n":391,"o":128.68,"t":"2026-10-07T18:15:00Z","v":44507,"vw":128.687502},{"c":128.69,"h":128.725,"l":128.63,"n":482,"o":128.71,"t":"2026-10-07T18:30:00Z","v":111989,"vw":128.672585},{"c":128.71,"h":128.76,"l":128.665,"n":475,"o":128.705,"t":"2026-10-07T18:45:00Z","v":41793,"vw":128.701248},{"c":128.59,"h":128.76,"l":128.535,"n":701,"o":128.7351,"t":"2026-10-07T19:00:00Z","v":55106,"vw":128.632223},{"c":128.6,"h":128.646,"l":128.57,"n":586,"o":128.6,"t":"2026-10-07T19:15:00Z","v":63349,"vw":128.606825},{"c":128.705,"h":128.72,"l":128.605,"n":515,"o":128.61,"t":"2026-10-07T19:30:00Z","v":50824,"vw":128.648626},{"c":128.76,"h":128.85,"l":128.64,"n":1580,"o":128.7,"t":"2026-10-07T19:45:00Z","v":210439,"vw":128.775081},{"c":128.76,"h":128.76,"l":128.76,"n":10,"o":128.76,"t":"2026-10-07T20:00:00Z","v":93773,"vw":128.76},{"c":128.79,"h":128.89,"l":128.79,"n":3,"o":128.89,"t":"2026-10-07T20:30:00Z","v":1488,"vw":128.829516},{"c":128.6,"h":128.6,"l":128.6,"n":1,"o":128.6,"t":"2026-10-07T21:30:00Z","v":149,"vw":128.6},{"c":128.7,"h":128.7,"l":128.6,"n":3,"o":128.6,"t":"2026-10-07T22:00:00Z","v":585,"vw":128.633333},{"c":128.7,"h":128.7,"l":128.7,"n":1,"o":128.7,"t":"2026-10-07T23:45:00Z","v":139,"vw":128.7},{"c":128,"h":128,"l":128,"n":1,"o":128,"t":"2026-10-08T12:15:00Z","v":70,"vw":128},{"c":128,"h":128.25,"l":127.925,"n":1878,"o":128.12,"t":"2026-10-08T13:30:00Z","v":190335,"vw":128.089998},{"c":127.955,"h":128.13,"l":127.88,"n":1090,"o":127.995,"t":"2026-10-08T13:45:00Z","v":86476,"vw":128.009027},{"c":128.275,"h":128.295,"l":127.94,"n":1923,"o":127.95,"t":"2026-10-08T14:00:00Z","v":154922,"vw":128.16001},{"c":128.56,"h":128.6,"l":128.25,"n":1249,"o":128.29,"t":"2026-10-08T14:15:00Z","v":87677,"vw":128.464517},{"c":128.49,"h":128.565,"l":128.48,"n":1669,"o":128.55,"t":"2026-10-08T14:30:00Z","v":264955,"vw":128.528628},{"c":128.33,"h":128.495,"l":128.23,"n":963,"o":128.4801,"t":"2026-10-08T14:45:00Z","v":75390,"vw":128.369337},{"c":128.13,"h":128.33,"l":128.13,"n":839,"o":128.3299,"t":"2026-10-08T15:00:00Z","v":64501,"vw":128.248696},{"c":128.18,"h":128.225,"l":128.085,"n":643,"o":128.12,"t":"2026-10-08T15:15:00Z","v":93813,"vw":128.162195},{"c":128.01,"h":128.165,"l":127.9401,"n":660,"o":128.165,"t":"2026-10-08T15:30:00Z","v":62276,"vw":128.015939},{"c":127.965,"h":128.085,"l":127.91,"n":968,"o":128.01,"t":"2026-10-08T15:45:00Z","v":617572,"vw":127.931659},{"c":128.005,"h":128.055,"l":127.91,"n":783,"o":127.97,"t":"2026-10-08T16:00:00Z","v":67448,"vw":127.973194},{"c":128.21,"h":128.49,"l":127.99,"n":2550,"o":128.005,"t":"2026-10-08T16:15:00Z","v":276651,"vw":128.255844},{"c":128.01,"h":128.28,"l":127.975,"n":564,"o":128.215,"t":"2026-10-08T16:30:00Z","v":212281,"vw":128.204895},{"c":127.24,"h":128.03,"l":127.12,"n":1643,"o":128,"t":"2026-10-08T16:45:00Z","v":129212,"vw":127.373334},{"c":127.23,"h":127.26,"l":126.85,"n":1086,"o":127.205,"t":"2026-10-08T17:00:00Z","v":68456,"vw":127.035191},{"c":126.625,"h":127.3,"l":126.44,"n":1691,"o":127.23,"t":"2026-10-08T17:15:00Z","v":176515,"vw":126.794741},{"c":126.895,"h":126.99,"l":126.58,"n":1377,"o":126.64,"t":"2026-10-08T17:30:00Z","v":115921,"vw":126.802978},{"c":126.81,"h":126.985,"l":126.675,"n":1443,"o":126.895,"t":"2026-10-08T17:45:00Z","v":128989,"vw":126.858897},{"c":126.995,"h":127.01,"l":126.665,"n":1224,"o":126.815,"t":"2026-10-08T18:00:00Z","v":88361,"vw":126.81249},{"c":127.23,"h":127.31,"l":126.975,"n":1411,"o":126.985,"t":"2026-10-08T18:15:00Z","v":173085,"vw":127.171492},{"c":126.96,"h":127.2,"l":126.9,"n":800,"o":127.2,"t":"2026-10-08T18:30:00Z","v":139852,"vw":127.03683},{"c":126.95,"h":127.05,"l":126.89,"n":1073,"o":126.9683,"t":"2026-10-08T18:45:00Z","v":84193,"vw":126.974522},{"c":126.83,"h":126.96,"l":126.74,"n":979,"o":126.93,"t":"2026-10-08T19:00:00Z","v":83892,"vw":126.867653},{"c":126.945,"h":127.055,"l":126.75,"n":1545,"o":126.82,"t":"2026-10-08T19:15:00Z","v":150736,"vw":126.916045},{"c":126.97,"h":126.98,"l":126.83,"n":3033,"o":126.95,"t":"2026-10-08T19:30:00Z","v":286053,"vw":126.914106},{"c":127.13,"h":127.19,"l":126.94,"n":6451,"o":126.97,"t":"2026-10-08T19:45:00Z","v":823511,"vw":127.077892},{"c":127.11,"h":127.11,"l":127.11,"n":10,"o":127.11,"t":"2026-10-08T20:00:00Z","v":23218,"vw":127.11},{"c":127.21,"h":127.21,"l":127.21,"n":1,"o":127.21,"t":"2026-10-08T20:15:00Z","v":106,"vw":127.21},{"c":128,"h":128,"l":128,"n":4,"o":128,"t":"2026-10-09T11:00:00Z","v":121,"vw":128},{"c":127.88,"h":127.88,"l":127.88,"n":1,"o":127.88,"t":"2026-10-09T12:15:00Z","v":52,"vw":127.88},{"c":127.5699,"h":128.1,"l":127.5,"n":1269,"o":127.99,"t":"2026-10-09T13:30:00Z","v":129629,"vw":127.892437},{"c":127.58,"h":127.66,"l":127.48,"n":977,"o":127.53,"t":"2026-10-09T13:45:00Z","v":115265,"vw":127.583829},{"c":127.6,"h":127.7,"l":127.48,"n":881,"o":127.59,"t":"2026-10-09T14:00:00Z","v":94972,"vw":127.580784},{"c":127.72,"h":127.765,"l":127.57,"n":789,"o":127.59,"t":"2026-10-09T14:15:00Z","v":425223,"vw":127.723975},{"c":127.63,"h":127.795,"l":127.56,"n":973,"o":127.7351,"t":"2026-10-09T14:30:00Z","v":151952,"vw":127.715841},{"c":127.885,"h":127.935,"l":127.61,"n":546,"o":127.62,"t":"2026-10-09T14:45:00Z","v":42488,"vw":127.780864},{"c":127.73,"h":127.92,"l":127.66,"n":1800,"o":127.885,"t":"2026-10-09T15:00:00Z","v":370571,"vw":127.748244},{"c":127.67,"h":127.86,"l":127.67,"n":764,"o":127.73,"t":"2026-10-09T15:15:00Z","v":132684,"vw":127.781647},{"c":127.785,"h":127.83,"l":127.645,"n":1516,"o":127.67,"t":"2026-10-09T15:30:00Z","v":272675,"vw":127.724593},{"c":127.755,"h":127.8899,"l":127.72,"n":475,"o":127.785,"t":"2026-10-09T15:45:00Z","v":72650,"vw":127.81663},{"c":127.865,"h":127.9,"l":127.645,"n":681,"o":127.76,"t":"2026-10-09T16:00:00Z","v":134536,"vw":127.800061},{"c":127.91,"h":127.94,"l":127.83,"n":921,"o":127.865,"t":"2026-10-09T16:15:00Z","v":151446,"vw":127.87022},{"c":127.875,"h":127.96,"l":127.835,"n":372,"o":127.91,"t":"2026-10-09T16:30:00Z","v":46674,"vw":127.897411},{"c":127.95,"h":128.075,"l":127.895,"n":438,"o":127.895,"t":"2026-10-09T16:45:00Z","v":40760,"vw":127.983756},{"c":127.895,"h":127.98,"l":127.865,"n":335,"o":127.96,"t":"2026-10-09T17:00:00Z","v":52741,"vw":127.914411},{"c":127.94,"h":127.96,"l":127.85,"n":382,"o":127.895,"t":"2026-10-09T17:15:00Z","v":45750,"vw":127.916295},{"c":127.905,"h":127.9699,"l":127.865,"n":437,"o":127.94,"t":"2026-10-09T17:30:00Z","v":46500,"vw":127.913148},{"c":127.95,"h":127.99,"l":127.89,"n":825,"o":127.905,"t":"2026-10-09T17:45:00Z","v":120592,"vw":127.948298},{"c":127.965,"h":127.99,"l":127.88,"n":388,"o":127.94,"t":"2026-10-09T18:00:00Z","v":72660,"vw":127.949666},{"c":127.99,"h":128.035,"l":127.96,"n":412,"o":127.965,"t":"2026-10-09T18:15:00Z","v":64576,"vw":127.999266},{"c":127.945,"h":128.005,"l":127.92,"n":333,"o":127.995,"t":"2026-10-09T18:30:00Z","v":43323,"vw":127.966018},{"c":128.01,"h":128.14,"l":127.94,"n":607,"o":127.945,"t":"2026-10-09T18:45:00Z","v":95511,"vw":128.031805},{"c":128.035,"h":128.0451,"l":127.985,"n":419,"o":128.02,"t":"2026-10-09T19:00:00Z","v":55956,"vw":128.013226},{"c":128.02,"h":128.1,"l":128.02,"n":391,"o":128.03,"t":"2026-10-09T19:15:00Z","v":53961,"vw":128.062519},{"c":127.935,"h":128.03,"l":127.91,"n":716,"o":128.0151,"t":"2026-10-09T19:30:00Z","v":83125,"vw":127.982052},{"c":127.9,"h":127.9701,"l":127.89,"n":2577,"o":127.935,"t":"2026-10-09T19:45:00Z","v":284275,"vw":127.93737},{"c":127.91,"h":127.91,"l":127.91,"n":10,"o":127.91,"t":"2026-10-09T20:00:00Z","v":343278,"vw":127.91},{"c":127.8,"h":127.88,"l":127.8,"n":5,"o":127.88,"t":"2026-10-09T21:30:00Z","v":2644,"vw":127.87039},{"c":128.1232,"h":128.1232,"l":128.1232,"n":1,"o":128.1232,"t":"2026-10-09T22:45:00Z","v":325,"vw":128.1232},{"c":127.8326,"h":127.8326,"l":127.8326,"n":1,"o":127.8326,"t":"2026-10-12T08:00:00Z","v":163,"vw":127.8326},{"c":127.63,"h":127.7818,"l":127.4655,"n":862,"o":127.78,"t":"2026-10-12T13:30:00Z","v":193214,"vw":127.624701},{"c":127.53,"h":127.75,"l":127.53,"n":1205,"o":127.66,"t":"2026-10-12T13:45:00Z","v":146984,"vw":127.625788},{"c":127.17,"h":127.58,"l":127.12,"n":809,"o":127.54,"t":"2026-10-12T14:00:00Z","v":74506,"vw":127.379657},{"c":127.21,"h":127.325,"l":127.0925,"n":1250,"o":127.215,"t":"2026-10-12T14:15:00Z","v":235146,"vw":127.211454},{"c":127.21,"h":127.28,"l":127.11,"n":1538,"o":127.22,"t":"2026-10-12T14:30:00Z","v":226061,"vw":127.185362},{"c":127.35,"h":127.37,"l":127.2,"n":1058,"o":127.22,"t":"2026-10-12T14:45:00Z","v":739686,"vw":127.215478},{"c":127.295,"h":127.385,"l":127.245,"n":672,"o":127.34,"t":"2026-10-12T15:00:00Z","v":135888,"vw":127.335989},{"c":127.2,"h":127.36,"l":127.2,"n":486,"o":127.3057,"t":"2026-10-12T15:15:00Z","v":58708,"vw":127.285079},{"c":127.33,"h":127.34,"l":127.16,"n":509,"o":127.2,"t":"2026-10-12T15:30:00Z","v":69424,"vw":127.243527},{"c":127.44,"h":127.47,"l":127.3101,"n":361,"o":127.335,"t":"2026-10-12T15:45:00Z","v":117035,"vw":127.416772},{"c":127.4199,"h":127.495,"l":127.38,"n":694,"o":127.41,"t":"2026-10-12T16:00:00Z","v":174989,"vw":127.408443},{"c":127.28,"h":127.42,"l":127.26,"n":496,"o":127.4,"t":"2026-10-12T16:15:00Z","v":47219,"vw":127.339769},{"c":127.275,"h":127.36,"l":127.265,"n":417,"o":127.31,"t":"2026-10-12T16:30:00Z","v":46551,"vw":127.328629},{"c":127.05,"h":127.2871,"l":127.05,"n":413,"o":127.278,"t":"2026-10-12T16:45:00Z","v":35549,"vw":127.173411},{"c":127.11,"h":127.16,"l":127.06,"n":383,"o":127.085,"t":"2026-10-12T17:00:00Z","v":42412,"vw":127.119702},{"c":127.08,"h":127.16,"l":127.08,"n":292,"o":127.11,"t":"2026-10-12T17:15:00Z","v":33062,"vw":127.106706},{"c":127.11,"h":127.125,"l":127.05,"n":312,"o":127.0901,"t":"2026-10-12T17:30:00Z","v":27416,"vw":127.077895},{"c":127.1,"h":127.165,"l":127.1,"n":522,"o":127.12,"t":"2026-10-12T17:45:00Z","v":70848,"vw":127.145507},{"c":127.079,"h":127.105,"l":127.025,"n":345,"o":127.105,"t":"2026-10-12T18:00:00Z","v":43144,"vw":127.074773},{"c":127.065,"h":127.08,"l":127.01,"n":393,"o":127.08,"t":"2026-10-12T18:15:00Z","v":47305,"vw":127.038105},{"c":127.0989,"h":127.1,"l":127.03,"n":355,"o":127.07,"t":"2026-10-12T18:30:00Z","v":58138,"vw":127.063812},{"c":127,"h":127.1,"l":126.96,"n":453,"o":127.1,"t":"2026-10-12T18:45:00Z","v":71488,"vw":127.006215},{"c":127.02,"h":127.04,"l":126.975,"n":480,"o":127,"t":"2026-10-12T19:00:00Z","v":2397322,"vw":127.039147},{"c":127.04,"h":127.05,"l":126.9842,"n":469,"o":127.01,"t":"2026-10-12T19:15:00Z","v":51445,"vw":127.027851},{"c":127.145,"h":127.18,"l":127.03,"n":526,"o":127.045,"t":"2026-10-12T19:30:00Z","v":39004,"vw":127.121216},{"c":127.13,"h":127.21,"l":127.1,"n":1257,"o":127.14,"t":"2026-10-12T19:45:00Z","v":130695,"vw":127.14657},{"c":127.13,"h":127.13,"l":127.13,"n":9,"o":127.13,"t":"2026-10-12T20:00:00Z","v":13585,"vw":127.13},{"c":126.91,"h":127,"l":126.195,"n":1581,"o":126.32,"t":"2026-10-13T13:30:00Z","v":189971,"vw":126.434464},{"c":126.98,"h":127.035,"l":126.81,"n":995,"o":126.9,"t":"2026-10-13T13:45:00Z","v":109957,"vw":126.933295},{"c":126.935,"h":127.085,"l":126.915,"n":874,"o":126.99,"t":"2026-10-13T14:00:00Z","v":89962,"vw":127.002353},{"c":126.81,"h":126.98,"l":126.805,"n":993,"o":126.96,"t":"2026-10-13T14:15:00Z","v":80597,"vw":126.875833},{"c":126.8697,"h":126.97,"l":126.73,"n":1263,"o":126.825,"t":"2026-10-13T14:30:00Z","v":356556,"vw":126.76881},{"c":126.63,"h":126.86,"l":126.61,"n":607,"o":126.86,"t":"2026-10-13T14:45:00Z","v":66013,"vw":126.726189},{"c":126.665,"h":126.69,"l":126.57,"n":412,"o":126.645,"t":"2026-10-13T15:00:00Z","v":41140,"vw":126.642666},{"c":126.41,"h":126.69,"l":126.4,"n":369,"o":126.66,"t":"2026-10-13T15:15:00Z","v":27526,"vw":126.551254},{"c":126.43,"h":126.435,"l":126.31,"n":379,"o":126.4,"t":"2026-10-13T15:30:00Z","v":72772,"vw":126.359414},{"c":126.59,"h":126.63,"l":126.38,"n":363,"o":126.42,"t":"2026-10-13T15:45:00Z","v":38113,"vw":126.478803},{"c":126.6901,"h":126.7374,"l":126.585,"n":494,"o":126.61,"t":"2026-10-13T16:00:00Z","v":53585,"vw":126.688166},{"c":126.85,"h":126.85,"l":126.695,"n":355,"o":126.695,"t":"2026-10-13T16:15:00Z","v":45331,"vw":126.768393},{"c":126.89,"h":126.97,"l":126.85,"n":416,"o":126.85,"t":"2026-10-13T16:30:00Z","v":44712,"vw":126.924668},{"c":126.8,"h":126.915,"l":126.8,"n":740,"o":126.905,"t":"2026-10-13T16:45:00Z","v":70464,"vw":126.845441},{"c":126.7342,"h":126.79,"l":126.71,"n":633,"o":126.75,"t":"2026-10-13T17:00:00Z","v":121348,"vw":126.753667},{"c":126.655,"h":126.75,"l":126.655,"n":558,"o":126.735,"t":"2026-10-13T17:15:00Z","v":96892,"vw":126.717399},{"c":126.805,"h":126.83,"l":126.63,"n":427,"o":126.665,"t":"2026-10-13T17:30:00Z","v":57123,"vw":126.704544},{"c":126.71,"h":126.805,"l":126.61,"n":1028,"o":126.8,"t":"2026-10-13T17:45:00Z","v":118466,"vw":126.714269},{"c":126.925,"h":126.94,"l":126.665,"n":780,"o":126.705,"t":"2026-10-13T18:00:00Z","v":97300,"vw":126.830326},{"c":126.915,"h":126.9501,"l":126.845,"n":587,"o":126.93,"t":"2026-10-13T18:15:00Z","v":82658,"vw":126.888556},{"c":126.77,"h":126.91,"l":126.76,"n":572,"o":126.91,"t":"2026-10-13T18:30:00Z","v":110036,"vw":126.837315},{"c":126.81,"h":126.82,"l":126.685,"n":603,"o":126.77,"t":"2026-10-13T18:45:00Z","v":99960,"vw":126.759512},{"c":126.94,"h":126.94,"l":126.7901,"n":613,"o":126.805,"t":"2026-10-13T19:00:00Z","v":5128970,"vw":126.899681},{"c":127.01,"h":127.025,"l":126.94,"n":485,"o":126.95,"t":"2026-10-13T19:15:00Z","v":51550,"vw":126.980685},{"c":127.055,"h":127.115,"l":126.995,"n":953,"o":127.005,"t":"2026-10-13T19:30:00Z","v":114299,"vw":127.064749},{"c":127.1,"h":127.145,"l":127,"n":3136,"o":127.06,"t":"2026-10-13T19:45:00Z","v":440750,"vw":127.070162},{"c":127.12,"h":127.12,"l":127.12,"n":12,"o":127.12,"t":"2026-10-13T20:00:00Z","v":376338,"vw":127.12},{"c":126.23,"h":126.23,"l":126.06,"n":3,"o":126.06,"t":"2026-10-14T13:15:00Z","v":3125,"vw":126.145},{"c":126.25,"h":126.39,"l":125.89,"n":1542,"o":126.22,"t":"2026-10-14T13:30:00Z","v":211940,"vw":126.146293},{"c":125.84,"h":126.55,"l":125.81,"n":1377,"o":126.27,"t":"2026-10-14T13:45:00Z","v":105471,"vw":126.263745},{"c":125.805,"h":126,"l":125.685,"n":1010,"o":125.87,"t":"2026-10-14T14:00:00Z","v":99180,"vw":125.833106},{"c":125.74,"h":125.93,"l":125.67,"n":729,"o":125.825,"t":"2026-10-14T14:15:00Z","v":51219,"vw":125.781348},{"c":125.73,"h":125.855,"l":125.61,"n":1042,"o":125.72,"t":"2026-10-14T14:30:00Z","v":373969,"vw":125.788835},{"c":125.705,"h":125.87,"l":125.47,"n":773,"o":125.73,"t":"2026-10-14T14:45:00Z","v":71251,"vw":125.656539},{"c":125.31,"h":125.715,"l":125.22,"n":1131,"o":125.715,"t":"2026-10-14T15:00:00Z","v":186961,"vw":125.468305},{"c":125.23,"h":125.49,"l":125.205,"n":617,"o":125.33,"t":"2026-10-14T15:15:00Z","v":60366,"vw":125.364564},{"c":124.96,"h":125.275,"l":124.88,"n":546,"o":125.22,"t":"2026-10-14T15:30:00Z","v":47940,"vw":125.077539},{"c":125.01,"h":125.085,"l":124.92,"n":593,"o":124.98,"t":"2026-10-14T15:45:00Z","v":66846,"vw":124.997854},{"c":124.64,"h":125.04,"l":124.61,"n":643,"o":125,"t":"2026-10-14T16:00:00Z","v":63020,"vw":124.908783},{"c":124.5452,"h":124.7,"l":124.49,"n":430,"o":124.595,"t":"2026-10-14T16:15:00Z","v":33680,"vw":124.579811},{"c":124.81,"h":124.83,"l":124.42,"n":595,"o":124.525,"t":"2026-10-14T16:30:00Z","v":134722,"vw":124.565666},{"c":124.8199,"h":124.82,"l":124.63,"n":427,"o":124.8,"t":"2026-10-14T16:45:00Z","v":30065,"vw":124.725106},{"c":124.595,"h":124.87,"l":124.5755,"n":584,"o":124.795,"t":"2026-10-14T17:00:00Z","v":50198,"vw":124.684641},{"c":124.28,"h":124.6,"l":124.24,"n":686,"o":124.59,"t":"2026-10-14T17:15:00Z","v":63507,"vw":124.47249},{"c":124.25,"h":124.38,"l":124.17,"n":616,"o":124.27,"t":"2026-10-14T17:30:00Z","v":63791,"vw":124.291243},{"c":124.085,"h":124.29,"l":124.035,"n":1490,"o":124.23,"t":"2026-10-14T17:45:00Z","v":177493,"vw":124.176011},{"c":124.2,"h":124.23,"l":123.9,"n":954,"o":124.085,"t":"2026-10-14T18:00:00Z","v":113047,"vw":124.0647},{"c":124.11,"h":124.22,"l":124.04,"n":623,"o":124.195,"t":"2026-10-14T18:15:00Z","v":66243,"vw":124.140229},{"c":123.98,"h":124.115,"l":123.945,"n":769,"o":124.115,"t":"2026-10-14T18:30:00Z","v":163737,"vw":124.046408},{"c":123.97,"h":124.115,"l":123.9441,"n":1011,"o":123.97,"t":"2026-10-14T18:45:00Z","v":159260,"vw":124.043652},{"c":124.005,"h":124.005,"l":123.77,"n":1091,"o":123.955,"t":"2026-10-14T19:00:00Z","v":137808,"vw":123.879901},{"c":124.25,"h":124.27,"l":123.915,"n":2276,"o":123.983,"t":"2026-10-14T19:15:00Z","v":2268638,"vw":124.019765},{"c":124.2101,"h":124.41,"l":124.145,"n":2064,"o":124.26,"t":"2026-10-14T19:30:00Z","v":157657,"vw":124.265838},{"c":124.28,"h":124.29,"l":124.08,"n":3060,"o":124.22,"t":"2026-10-14T19:45:00Z","v":354317,"vw":124.169766},{"c":124.27,"h":124.27,"l":124.27,"n":14,"o":124.27,"t":"2026-10-14T20:00:00Z","v":960469,"vw":124.27},{"c":124,"h":124,"l":124,"n":3,"o":124,"t":"2026-10-14T22:00:00Z","v":49,"vw":124},{"c":123.8,"h":123.8,"l":123.8,"n":1,"o":123.8,"t":"2026-10-14T23:30:00Z","v":60,"vw":123.8},{"c":123.72,"h":123.72,"l":123.72,"n":1,"o":123.72,"t":"2026-10-15T12:15:00Z","v":76,"vw":123.72},{"c":122.87,"h":122.87,"l":122.87,"n":11,"o":122.87,"t":"2026-10-15T13:00:00Z","v":10180,"vw":122.87},{"c":122.38,"h":122.87,"l":122.38,"n":14,"o":122.87,"t":"2026-10-15T13:15:00Z","v":11809,"vw":122.813556},{"c":122.88,"h":122.93,"l":122.11,"n":3882,"o":122.54,"t":"2026-10-15T13:30:00Z","v":348458,"vw":122.538918},{"c":122.355,"h":122.95,"l":122.01,"n":1404,"o":122.84,"t":"2026-10-15T13:45:00Z","v":126282,"vw":122.499316},{"c":122.81,"h":123.115,"l":122.32,"n":1800,"o":122.32,"t":"2026-10-15T14:00:00Z","v":179272,"vw":122.759111},{"c":122.89,"h":123.03,"l":122.73,"n":1175,"o":122.82,"t":"2026-10-15T14:15:00Z","v":93256,"vw":122.905807},{"c":123.34,"h":123.41,"l":122.75,"n":1362,"o":122.88,"t":"2026-10-15T14:30:00Z","v":439792,"vw":123.226677},{"c":123.495,"h":123.54,"l":123.175,"n":1247,"o":123.3243,"t":"2026-10-15T14:45:00Z","v":105953,"vw":123.324223},{"c":123.775,"h":123.805,"l":123.36,"n":917,"o":123.53,"t":"2026-10-15T15:00:00Z","v":74586,"vw":123.586831},{"c":123.65,"h":123.94,"l":123.615,"n":752,"o":123.79,"t":"2026-10-15T15:15:00Z","v":69628,"vw":123.743795},{"c":123.54,"h":123.68,"l":123.475,"n":818,"o":123.665,"t":"2026-10-15T15:30:00Z","v":118010,"vw":123.544026},{"c":123.805,"h":123.815,"l":123.495,"n":1183,"o":123.54,"t":"2026-10-15T15:45:00Z","v":183288,"vw":123.62899},{"c":123.59,"h":123.86,"l":123.575,"n":659,"o":123.8,"t":"2026-10-15T16:00:00Z","v":55458,"vw":123.725701},{"c":123.38,"h":123.61,"l":123.33,"n":992,"o":123.59,"t":"2026-10-15T16:15:00Z","v":119549,"vw":123.435352},{"c":123.58,"h":123.645,"l":123.325,"n":1302,"o":123.39,"t":"2026-10-15T16:30:00Z","v":170386,"vw":123.526015},{"c":123.56,"h":123.645,"l":123.39,"n":551,"o":123.595,"t":"2026-10-15T16:45:00Z","v":53896,"vw":123.497917},{"c":123.69,"h":123.72,"l":123.485,"n":546,"o":123.6,"t":"2026-10-15T17:00:00Z","v":134432,"vw":123.568589},{"c":123.705,"h":123.79,"l":123.685,"n":443,"o":123.704,"t":"2026-10-15T17:15:00Z","v":40320,"vw":123.735491},{"c":124.025,"h":124.11,"l":123.705,"n":420,"o":123.71,"t":"2026-10-15T17:30:00Z","v":100673,"vw":123.897364},{"c":123.9901,"h":124.07,"l":123.945,"n":583,"o":124.03,"t":"2026-10-15T17:45:00Z","v":46680,"vw":124.023922},{"c":123.585,"h":123.97,"l":123.575,"n":604,"o":123.97,"t":"2026-10-15T18:00:00Z","v":55241,"vw":123.748305},{"c":123.62,"h":123.65,"l":123.52,"n":566,"o":123.585,"t":"2026-10-15T18:15:00Z","v":66281,"vw":123.573342},{"c":123.7,"h":123.73,"l":123.605,"n":429,"o":123.625,"t":"2026-10-15T18:30:00Z","v":155892,"vw":123.648797},{"c":123.91,"h":123.93,"l":123.685,"n":540,"o":123.69,"t":"2026-10-15T18:45:00Z","v":46092,"vw":123.819361},{"c":124.275,"h":124.285,"l":123.903185,"n":851,"o":123.905,"t":"2026-10-15T19:00:00Z","v":3539269,"vw":123.932478},{"c":124.26,"h":124.42,"l":124.255,"n":1055,"o":124.285,"t":"2026-10-15T19:15:00Z","v":164127,"vw":124.333704},{"c":124.315,"h":124.37,"l":124.195,"n":1241,"o":124.235,"t":"2026-10-15T19:30:00Z","v":133754,"vw":124.290516},{"c":124.23,"h":124.435,"l":124.175,"n":2424,"o":124.31,"t":"2026-10-15T19:45:00Z","v":281364,"vw":124.27822},{"c":124.4711,"h":124.4711,"l":124.24,"n":11,"o":124.24,"t":"2026-10-15T20:00:00Z","v":60547,"vw":124.240382},{"c":124.55,"h":124.76,"l":124.55,"n":2,"o":124.76,"t":"2026-10-16T11:15:00Z","v":150,"vw":124.62},{"c":124.01,"h":124.02,"l":124.01,"n":3,"o":124.02,"t":"2026-10-16T13:15:00Z","v":230,"vw":124.014545},{"c":123.62,"h":124.1,"l":123.27,"n":1131,"o":124.01,"t":"2026-10-16T13:30:00Z","v":128374,"vw":123.777898},{"c":123.31,"h":123.69,"l":123.17,"n":1078,"o":123.615,"t":"2026-10-16T13:45:00Z","v":101125,"vw":123.391022},{"c":123.385,"h":123.49,"l":123.13,"n":1432,"o":123.32,"t":"2026-10-16T14:00:00Z","v":179537,"vw":123.314231},{"c":123.29,"h":123.515,"l":123.21,"n":1447,"o":123.39,"t":"2026-10-16T14:15:00Z","v":125911,"vw":123.376532},{"c":123.67,"h":123.72,"l":123.22,"n":1984,"o":123.27,"t":"2026-10-16T14:30:00Z","v":322776,"vw":123.580881},{"c":123.39,"h":123.81,"l":123.35,"n":1117,"o":123.67,"t":"2026-10-16T14:45:00Z","v":583814,"vw":123.444484},{"c":122.91,"h":123.395,"l":122.74,"n":1933,"o":123.395,"t":"2026-10-16T15:00:00Z","v":281802,"vw":122.953021},{"c":122.7143,"h":122.94,"l":122.575,"n":2769,"o":122.88,"t":"2026-10-16T15:15:00Z","v":333014,"vw":122.787329},{"c":122.845,"h":122.945,"l":122.715,"n":1435,"o":122.72,"t":"2026-10-16T15:30:00Z","v":168742,"vw":122.830828},{"c":122.6,"h":122.98,"l":122.6,"n":813,"o":122.85,"t":"2026-10-16T15:45:00Z","v":108919,"vw":122.795489},{"c":122.7,"h":122.7,"l":122.43,"n":722,"o":122.58,"t":"2026-10-16T16:00:00Z","v":73957,"vw":122.528759},{"c":122.64,"h":122.795,"l":122.605,"n":600,"o":122.72,"t":"2026-10-16T16:15:00Z","v":64561,"vw":122.680791},{"c":122.48,"h":122.64,"l":122.3822,"n":676,"o":122.64,"t":"2026-10-16T16:30:00Z","v":119317,"vw":122.514722},{"c":122.35,"h":122.51,"l":122.23,"n":664,"o":122.48,"t":"2026-10-16T16:45:00Z","v":59182,"vw":122.361755},{"c":121.92,"h":122.36,"l":121.86,"n":807,"o":122.36,"t":"2026-10-16T17:00:00Z","v":69547,"vw":122.06254},{"c":121.88,"h":121.98,"l":121.61,"n":1108,"o":121.92,"t":"2026-10-16T17:15:00Z","v":83424,"vw":121.775817},{"c":122.11,"h":122.23,"l":121.835,"n":2596,"o":121.875,"t":"2026-10-16T17:30:00Z","v":299994,"vw":122.016079},{"c":121.75,"h":122.17,"l":121.725,"n":2161,"o":122.13,"t":"2026-10-16T17:45:00Z","v":216102,"vw":121.917366},{"c":121.67,"h":121.78,"l":121.52,"n":1004,"o":121.76,"t":"2026-10-16T18:00:00Z","v":1204523,"vw":121.643175},{"c":121.52,"h":121.72,"l":121.385,"n":937,"o":121.67,"t":"2026-10-16T18:15:00Z","v":81570,"vw":121.497254},{"c":121.46,"h":121.59,"l":121.36,"n":883,"o":121.46,"t":"2026-10-16T18:30:00Z","v":142407,"vw":121.487284},{"c":121.31,"h":121.51,"l":121.13,"n":1189,"o":121.47,"t":"2026-10-16T18:45:00Z","v":100175,"vw":121.298309},{"c":121.55,"h":121.55,"l":120.9915,"n":1380,"o":121.305,"t":"2026-10-16T19:00:00Z","v":125097,"vw":121.262525},{"c":121.61,"h":121.64,"l":121.32,"n":1169,"o":121.56,"t":"2026-10-16T19:15:00Z","v":126918,"vw":121.497524},{"c":121.25,"h":121.68,"l":121.23,"n":1479,"o":121.63,"t":"2026-10-16T19:30:00Z","v":107357,"vw":121.421116},{"c":121.46,"h":121.57,"l":121.24,"n":4513,"o":121.28,"t":"2026-10-16T19:45:00Z","v":3503736,"vw":121.402398},{"c":121.22,"h":121.48,"l":121.22,"n":14,"o":121.48,"t":"2026-10-16T20:00:00Z","v":420138,"vw":121.479869},{"c":121.45,"h":121.45,"l":121.45,"n":1,"o":121.45,"t":"2026-10-16T23:45:00Z","v":50,"vw":121.45},{"c":123.64,"h":123.64,"l":123.64,"n":2,"o":123.64,"t":"2026-10-19T13:00:00Z","v":101,"vw":123.64},{"c":122.92,"h":122.92,"l":122.92,"n":2,"o":122.92,"t":"2026-10-19T13:15:00Z","v":1852,"vw":122.92},{"c":122.55,"h":122.919,"l":122.3799,"n":1074,"o":122.78,"t":"2026-10-19T13:30:00Z","v":151768,"vw":122.702336},{"c":122.4,"h":122.645,"l":122.34,"n":497,"o":122.52,"t":"2026-10-19T13:45:00Z","v":53754,"vw":122.516497},{"c":122.8418,"h":122.86,"l":122.27,"n":706,"o":122.44,"t":"2026-10-19T14:00:00Z","v":108587,"vw":122.447431},{"c":122.99,"h":123.1094,"l":122.83,"n":837,"o":122.86,"t":"2026-10-19T14:15:00Z","v":146910,"vw":122.939735},{"c":122.83,"h":123.02,"l":122.73,"n":908,"o":123.02,"t":"2026-10-19T14:30:00Z","v":98971,"vw":122.824093},{"c":122.95,"h":123.0605,"l":122.85,"n":961,"o":122.85,"t":"2026-10-19T14:45:00Z","v":119951,"vw":122.979958},{"c":123.12,"h":123.2075,"l":122.955,"n":689,"o":122.97,"t":"2026-10-19T15:00:00Z","v":816741,"vw":123.127094},{"c":123.4063,"h":123.4799,"l":123.1,"n":693,"o":123.13,"t":"2026-10-19T15:15:00Z","v":81621,"vw":123.292845},{"c":123.52,"h":123.57,"l":123.325,"n":945,"o":123.41,"t":"2026-10-19T15:30:00Z","v":118460,"vw":123.491486},{"c":123.4014,"h":123.545,"l":123.4,"n":832,"o":123.49,"t":"2026-10-19T15:45:00Z","v":158423,"vw":123.448467},{"c":123.2799,"h":123.425,"l":123.12,"n":692,"o":123.425,"t":"2026-10-19T16:00:00Z","v":67476,"vw":123.22916},{"c":123.105,"h":123.3,"l":123.06,"n":841,"o":123.27,"t":"2026-10-19T16:15:00Z","v":285035,"vw":123.139147},{"c":123.11,"h":123.125,"l":122.985,"n":819,"o":123.1,"t":"2026-10-19T16:30:00Z","v":62482,"vw":123.064305},{"c":122.8804,"h":123.1,"l":122.88,"n":258,"o":123.1,"t":"2026-10-19T16:45:00Z","v":14992,"vw":122.984913},{"c":122.855,"h":122.95,"l":122.785,"n":616,"o":122.85,"t":"2026-10-19T17:00:00Z","v":67968,"vw":122.872606},{"c":122.825,"h":122.94,"l":122.775,"n":829,"o":122.87,"t":"2026-10-19T17:15:00Z","v":76366,"vw":122.843605},{"c":122.755,"h":122.87,"l":122.725,"n":957,"o":122.825,"t":"2026-10-19T17:30:00Z","v":127313,"vw":122.804727},{"c":122.775,"h":122.79,"l":122.58,"n":1065,"o":122.73,"t":"2026-10-19T17:45:00Z","v":70033,"vw":122.672773},{"c":122.775,"h":122.815,"l":122.61,"n":992,"o":122.795,"t":"2026-10-19T18:00:00Z","v":104283,"vw":122.734183},{"c":122.665,"h":122.83,"l":122.565,"n":582,"o":122.775,"t":"2026-10-19T18:15:00Z","v":61436,"vw":122.723955},{"c":122.75,"h":122.75,"l":122.565,"n":938,"o":122.665,"t":"2026-10-19T18:30:00Z","v":119222,"vw":122.679645},{"c":122.775,"h":122.84,"l":122.695,"n":642,"o":122.745,"t":"2026-10-19T18:45:00Z","v":75540,"vw":122.769938},{"c":122.82,"h":122.91,"l":122.765,"n":1295,"o":122.77,"t":"2026-10-19T19:00:00Z","v":151633,"vw":122.823239},{"c":122.97,"h":123.0999,"l":122.815,"n":901,"o":122.8159,"t":"2026-10-19T19:15:00Z","v":90714,"vw":122.932923},{"c":123.009,"h":123.095,"l":122.96,"n":616,"o":122.97,"t":"2026-10-19T19:30:00Z","v":56982,"vw":123.039119},{"c":122.641,"h":123.005,"l":122.56,"n":1519,"o":123.005,"t":"2026-10-19T19:45:00Z","v":138575,"vw":122.713103},{"c":122.61,"h":122.61,"l":122.61,"n":11,"o":122.61,"t":"2026-10-19T20:00:00Z","v":66676,"vw":122.61},{"c":122.4262,"h":122.4262,"l":122.4262,"n":1,"o":122.4262,"t":"2026-10-19T20:15:00Z","v":100,"vw":122.4262},{"c":122.55,"h":122.55,"l":122.55,"n":9,"o":122.55,"t":"2026-10-19T21:30:00Z","v":170,"vw":122.55},{"c":122.09,"h":122.09,"l":122.09,"n":2,"o":122.09,"t":"2026-10-20T12:30:00Z","v":200,"vw":122.09},{"c":122.47,"h":122.47,"l":122.47,"n":1,"o":122.47,"t":"2026-10-20T13:00:00Z","v":80,"vw":122.47},{"c":121.91,"h":121.91,"l":121.91,"n":1,"o":121.91,"t":"2026-10-20T13:15:00Z","v":1120,"vw":121.91},{"c":121.385,"h":122.1,"l":121.385,"n":1418,"o":121.91,"t":"2026-10-20T13:30:00Z","v":203130,"vw":121.906674},{"c":122.24,"h":122.25,"l":121.355,"n":904,"o":121.37,"t":"2026-10-20T13:45:00Z","v":89743,"vw":121.835383},{"c":122.77,"h":122.77,"l":122.195,"n":1076,"o":122.25,"t":"2026-10-20T14:00:00Z","v":304309,"vw":122.674338},{"c":123.395,"h":123.4,"l":122.7606,"n":1253,"o":122.77,"t":"2026-10-20T14:15:00Z","v":153065,"vw":123.085241},{"c":123.26,"h":123.5243,"l":123.1,"n":1396,"o":123.41,"t":"2026-10-20T14:30:00Z","v":105041,"vw":123.264258},{"c":123.28,"h":123.3815,"l":123.14,"n":866,"o":123.2662,"t":"2026-10-20T14:45:00Z","v":47172,"vw":123.252699},{"c":122.65,"h":123.29,"l":122.5,"n":1196,"o":123.2351,"t":"2026-10-20T15:00:00Z","v":143177,"vw":123.04002},{"c":122.75,"h":122.9101,"l":122.63,"n":761,"o":122.67,"t":"2026-10-20T15:15:00Z","v":74792,"vw":122.805668},{"c":122.765,"h":122.85,"l":122.525,"n":556,"o":122.75,"t":"2026-10-20T15:30:00Z","v":44340,"vw":122.686985},{"c":122.8701,"h":122.9,"l":122.6382,"n":452,"o":122.765,"t":"2026-10-20T15:45:00Z","v":72451,"vw":122.806893},{"c":122.7,"h":122.905,"l":122.64,"n":564,"o":122.87,"t":"2026-10-20T16:00:00Z","v":40282,"vw":122.809862},{"c":122.7201,"h":122.76,"l":122.52,"n":836,"o":122.71,"t":"2026-10-20T16:15:00Z","v":179027,"vw":122.592383},{"c":122.725,"h":122.88,"l":122.69,"n":454,"o":122.73,"t":"2026-10-20T16:30:00Z","v":51211,"vw":122.803576},{"c":122.56,"h":122.7581,"l":122.49,"n":344,"o":122.75,"t":"2026-10-20T16:45:00Z","v":32054,"vw":122.630509},{"c":122.6,"h":122.62,"l":122.5,"n":546,"o":122.57,"t":"2026-10-20T17:00:00Z","v":41014,"vw":122.560725},{"c":122.764,"h":122.775,"l":122.59,"n":676,"o":122.595,"t":"2026-10-20T17:15:00Z","v":85380,"vw":122.673522},{"c":122.74,"h":122.81,"l":122.7,"n":567,"o":122.76,"t":"2026-10-20T17:30:00Z","v":62742,"vw":122.752198},{"c":122.76,"h":122.83,"l":122.73,"n":531,"o":122.75,"t":"2026-10-20T17:45:00Z","v":39332,"vw":122.771901},{"c":122.76,"h":122.8096,"l":122.67,"n":772,"o":122.77,"t":"2026-10-20T18:00:00Z","v":97558,"vw":122.743255},{"c":122.665,"h":122.78,"l":122.6,"n":598,"o":122.78,"t":"2026-10-20T18:15:00Z","v":52640,"vw":122.673613},{"c":122.39,"h":122.67,"l":122.365,"n":626,"o":122.665,"t":"2026-10-20T18:30:00Z","v":75587,"vw":122.502505},{"c":122.53,"h":122.63,"l":122.38,"n":883,"o":122.38,"t":"2026-10-20T18:45:00Z","v":1081779,"vw":122.58485},{"c":122.485,"h":122.5899,"l":122.485,"n":718,"o":122.53,"t":"2026-10-20T19:00:00Z","v":93408,"vw":122.538297},{"c":122.3402,"h":122.5108,"l":122.305,"n":722,"o":122.4743,"t":"2026-10-20T19:15:00Z","v":131219,"vw":122.45025},{"c":122.405,"h":122.46,"l":122.27,"n":699,"o":122.34,"t":"2026-10-20T19:30:00Z","v":91017,"vw":122.360398},{"c":122.43,"h":122.44,"l":122.295,"n":1789,"o":122.41,"t":"2026-10-20T19:45:00Z","v":295650,"vw":122.363625},{"c":122.41,"h":122.46,"l":122.41,"n":12,"o":122.44,"t":"2026-10-20T20:00:00Z","v":31461,"vw":122.410668},{"c":122.44,"h":122.44,"l":122.42,"n":5,"o":122.44,"t":"2026-10-20T20:30:00Z","v":2240,"vw":122.437857},{"c":123,"h":123,"l":122.04,"n":8,"o":122.99,"t":"2026-10-20T20:45:00Z","v":1813,"vw":122.618161},{"c":123.23,"h":123.23,"l":123.23,"n":1,"o":123.23,"t":"2026-10-20T22:30:00Z","v":50,"vw":123.23},{"c":123,"h":123,"l":123,"n":1,"o":123,"t":"2026-10-21T12:15:00Z","v":100,"vw":123},{"c":122.81,"h":122.81,"l":122.81,"n":30,"o":122.81,"t":"2026-10-21T12:45:00Z","v":64761,"vw":122.81},{"c":123.1,"h":123.1,"l":122.81,"n":48,"o":123.1,"t":"2026-10-21T13:00:00Z","v":4364,"vw":123.014815},{"c":123.19,"h":123.19,"l":123.04,"n":13,"o":123.06,"t":"2026-10-21T13:15:00Z","v":2280,"vw":123.058063},{"c":122.85,"h":123.2995,"l":122.785,"n":1743,"o":123.19,"t":"2026-10-21T13:30:00Z","v":186849,"vw":123.11451},{"c":123.1,"h":123.25,"l":122.92,"n":856,"o":122.95,"t":"2026-10-21T13:45:00Z","v":73592,"vw":123.131916},{"c":122.62,"h":123.21,"l":122.575,"n":865,"o":123.09,"t":"2026-10-21T14:00:00Z","v":82555,"vw":122.828536},{"c":122.82,"h":122.91,"l":122.56,"n":759,"o":122.64,"t":"2026-10-21T14:15:00Z","v":125753,"vw":122.697862},{"c":122.97,"h":123.02,"l":122.74,"n":839,"o":122.845,"t":"2026-10-21T14:30:00Z","v":215088,"vw":122.947601},{"c":123.15,"h":123.2,"l":122.95,"n":802,"o":122.96,"t":"2026-10-21T14:45:00Z","v":99318,"vw":123.096255},{"c":123.29,"h":123.31,"l":123.09,"n":419,"o":123.135,"t":"2026-10-21T15:00:00Z","v":37468,"vw":123.228576},{"c":123.355,"h":123.37,"l":123.13,"n":502,"o":123.29,"t":"2026-10-21T15:15:00Z","v":42706,"vw":123.250988},{"c":123.5224,"h":123.575,"l":123.36,"n":427,"o":123.36,"t":"2026-10-21T15:30:00Z","v":34005,"vw":123.48326},{"c":123.555,"h":123.63,"l":123.535,"n":782,"o":123.5441,"t":"2026-10-21T15:45:00Z","v":162377,"vw":123.57456},{"c":123.495,"h":123.55,"l":123.4376,"n":820,"o":123.55,"t":"2026-10-21T16:00:00Z","v":78872,"vw":123.496092},{"c":123.38,"h":123.5001,"l":123.335,"n":637,"o":123.5,"t":"2026-10-21T16:15:00Z","v":89056,"vw":123.421866},{"c":123.6397,"h":123.82,"l":123.3555,"n":1133,"o":123.39,"t":"2026-10-21T16:30:00Z","v":133773,"vw":123.532561},{"c":123.69,"h":123.74,"l":123.56,"n":528,"o":123.62,"t":"2026-10-21T16:45:00Z","v":69011,"vw":123.673356},{"c":123.825,"h":123.85,"l":123.66,"n":469,"o":123.69,"t":"2026-10-21T17:00:00Z","v":226265,"vw":123.716203},{"c":123.83,"h":123.935,"l":123.81,"n":631,"o":123.835,"t":"2026-10-21T17:15:00Z","v":46212,"vw":123.853969},{"c":123.8,"h":123.85,"l":123.71,"n":407,"o":123.83,"t":"2026-10-21T17:30:00Z","v":32463,"vw":123.778574},{"c":123.77,"h":123.8399,"l":123.7554,"n":478,"o":123.8,"t":"2026-10-21T17:45:00Z","v":36869,"vw":123.802536},{"c":123.785,"h":123.79,"l":123.725,"n":489,"o":123.77,"t":"2026-10-21T18:00:00Z","v":74682,"vw":123.760856},{"c":123.845,"h":123.885,"l":123.78,"n":499,"o":123.785,"t":"2026-10-21T18:15:00Z","v":82109,"vw":123.855034},{"c":123.815,"h":123.88,"l":123.805,"n":402,"o":123.85,"t":"2026-10-21T18:30:00Z","v":78336,"vw":123.857244},{"c":123.355,"h":123.8199,"l":123.31,"n":1073,"o":123.81,"t":"2026-10-21T18:45:00Z","v":117492,"vw":123.622993},{"c":123.295,"h":123.36,"l":123.05,"n":1111,"o":123.36,"t":"2026-10-21T19:00:00Z","v":99204,"vw":123.218943},{"c":123.6,"h":123.6,"l":123.28,"n":1120,"o":123.28,"t":"2026-10-21T19:15:00Z","v":134525,"vw":123.433522},{"c":123.55,"h":123.62,"l":123.485,"n":888,"o":123.595,"t":"2026-10-21T19:30:00Z","v":506068,"vw":123.514787},{"c":123.54,"h":123.66,"l":123.52,"n":1629,"o":123.56,"t":"2026-10-21T19:45:00Z","v":154288,"vw":123.593623},{"c":123.54,"h":123.54,"l":123.54,"n":17,"o":123.54,"t":"2026-10-21T20:00:00Z","v":117602,"vw":123.54},{"c":123.54,"h":123.54,"l":123.54,"n":1,"o":123.54,"t":"2026-10-21T21:45:00Z","v":126,"vw":123.54},{"c":123.55,"h":123.55,"l":123.55,"n":2,"o":123.55,"t":"2026-10-21T22:30:00Z","v":1000,"vw":123.55},{"c":120.61,"h":120.71,"l":120.61,"n":9,"o":120.71,"t":"2026-10-22T11:30:00Z","v":2507,"vw":120.63},{"c":120.61,"h":120.61,"l":120.61,"n":1,"o":120.61,"t":"2026-10-22T11:45:00Z","v":120,"vw":120.61},{"c":121.65,"h":121.65,"l":121.65,"n":10,"o":121.65,"t":"2026-10-22T12:30:00Z","v":7670,"vw":121.65},{"c":121.585,"h":121.65,"l":121.585,"n":46,"o":121.65,"t":"2026-10-22T12:45:00Z","v":11345,"vw":121.635271},{"c":121.42,"h":121.44,"l":121.42,"n":3,"o":121.44,"t":"2026-10-22T13:00:00Z","v":1050,"vw":121.427714},{"c":121.56,"h":121.56,"l":121.36,"n":19,"o":121.36,"t":"2026-10-22T13:15:00Z","v":1672,"vw":121.421579},{"c":121.61,"h":121.81,"l":121.48,"n":1037,"o":121.57,"t":"2026-10-22T13:30:00Z","v":144378,"vw":121.630048},{"c":121.61,"h":121.68,"l":121.21,"n":1630,"o":121.61,"t":"2026-10-22T13:45:00Z","v":150555,"vw":121.393162},{"c":121.23,"h":121.81,"l":121.23,"n":1166,"o":121.6,"t":"2026-10-22T14:00:00Z","v":113494,"vw":121.49476},{"c":120.74,"h":121.265,"l":120.69,"n":1064,"o":121.23,"t":"2026-10-22T14:15:00Z","v":81725,"vw":121.066288},{"c":120.58,"h":120.77,"l":120.5,"n":1146,"o":120.72,"t":"2026-10-22T14:30:00Z","v":414663,"vw":120.5952},{"c":120.61,"h":120.625,"l":120.325,"n":1478,"o":120.58,"t":"2026-10-22T14:45:00Z","v":188564,"vw":120.406613},{"c":120.29,"h":120.65,"l":120.27,"n":719,"o":120.57,"t":"2026-10-22T15:00:00Z","v":73515,"vw":120.434607},{"c":120.54,"h":120.8208,"l":120.3,"n":660,"o":120.3199,"t":"2026-10-22T15:15:00Z","v":45909,"vw":120.620954},{"c":120.41,"h":120.55,"l":120.27,"n":869,"o":120.5,"t":"2026-10-22T15:30:00Z","v":122746,"vw":120.427025}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5337243904953859,"strike":139.01309868048259,"iv":0.35663608919489403,"gamma":0.01935846768727089,"theta":-0.037357953172252975,"vega":0.05967419271545445,"rho":0.00858125085029171,"breakevenPct":15.878615794874783},{"delta":0.15,"premium":0.6639479878084213,"strike":130.92043786301755,"iv":0.2618463643751846,"gamma":0.028706224982363804,"theta":-0.0375063694859616,"vega":0.07918727287482694,"rho":0.012994492315463652,"breakevenPct":9.266668757173328},{"delta":0.2,"premium":0.8110483042137719,"strike":127.40750256937308,"iv":0.21713309352517984,"gamma":0.03781479958890031,"theta":-0.03808735868448099,"vega":0.09462415210688592,"rho":0.017416040576989894,"breakevenPct":6.471705105739545},{"delta":0.25,"premium":1.234994861253854,"strike":126.76515930113052,"iv":0.24375179856115106,"gamma":0.03791757451181912,"theta":-0.04841623843782117,"vega":0.10659743062692703,"rho":0.021889249069238954,"breakevenPct":6.290350145222655},{"delta":0.3,"premium":1.3329705505761844,"strike":124.84635083226632,"iv":0.21131318822023049,"gamma":0.04833854033290653,"theta":-0.04667836107554418,"vega":0.11773815620998719,"rho":0.026257799865302345,"breakevenPct":4.778344515542879},{"delta":0.35,"premium":1.7651088348271446,"strike":124.04609475032011,"iv":0.22648604353393087,"gamma":0.04801843790012804,"theta":-0.05333649167733675,"vega":0.12522855313700385,"rho":0.030735379131063924,"breakevenPct":4.472662308613036},{"delta":0.4,"premium":2.221238244514107,"strike":123.1328369905956,"iv":0.2371360501567398,"gamma":0.04785062695924765,"theta":-0.05841677115987461,"vega":0.1307155172413793,"rho":0.03519163873205532,"breakevenPct":4.093066419024058},{"delta":0.45,"premium":2.646858864027539,"strike":122.11919104991394,"iv":0.2391012048192771,"gamma":0.04868347676419966,"theta":-0.060795352839931156,"vega":0.1340788296041308,"rho":0.039633400790644285,"breakevenPct":3.604774684609912},{"delta":0.5,"premium":3.028514376996805,"strike":121.05830670926518,"iv":0.232444089456869,"gamma":0.050500638977635785,"theta":-0.06029936102236422,"vega":0.13521597444089456,"rho":0.04406779447591175,"breakevenPct":3.040748255148001},{"delta":0.55,"premium":3.5676517571884983,"strike":120.05990415335464,"iv":0.23579872204472843,"gamma":0.04946230031948882,"theta":-0.061337699680511185,"vega":0.13425750798722047,"rho":0.04848635811239,"breakevenPct":2.659377961837765},{"delta":0.6,"premium":4.670297029702969,"strike":118.83663366336634,"iv":0.26848118811881183,"gamma":0.04241980198019803,"theta":-0.0679148514851485,"vega":0.13103564356435643,"rho":0.05266692875945636,"breakevenPct":2.5592117027770893},{"delta":0.65,"premium":5.559938524590164,"strike":117.55891393442623,"iv":0.27861823770491806,"gamma":0.03913668032786885,"theta":-0.0682094262295082,"vega":0.12565450819672133,"rho":0.05688775570419838,"breakevenPct":2.2369545019857924},{"delta":0.7,"premium":6.913888888888888,"strike":115.92013888888889,"iv":0.3029097222222222,"gamma":0.033802777777777786,"theta":-0.06986805555555556,"vega":0.11790555555555557,"rho":0.06080883692930786,"breakevenPct":2.000438262634658},{"delta":0.75,"premium":8.062280701754386,"strike":114.35581140350877,"iv":0.30801030701754384,"gamma":0.030269298245614036,"theta":-0.06604714912280701,"vega":0.10759188596491229,"rho":0.06483175733574396,"breakevenPct":1.6550484577647209},{"delta":0.8,"premium":10.616055045871565,"strike":111.57110091743118,"iv":0.35602935779816536,"gamma":0.023222018348623835,"theta":-0.06754678899082571,"vega":0.09499633027522934,"rho":0.0678635990244885,"breakevenPct":1.4632808497427934},{"delta":0.85,"premium":13.906535947712417,"strike":107.98202614379085,"iv":0.4060300653594771,"gamma":0.016894117647058827,"theta":-0.06483986928104575,"vega":0.07914379084967321,"rho":0.07028444464576258,"breakevenPct":1.2153307797411406},{"delta":0.9,"premium":20.564285714285717,"strike":101.07142857142857,"iv":0.5236428571428572,"gamma":0.009871428571428567,"theta":-0.06324285714285713,"vega":0.05954285714285712,"rho":0.0700375231861785,"breakevenPct":1.0053678934725288}],"put":[{"delta":0.1,"premium":1.0834583714230555,"strike":97.92291857115278,"iv":0.6231152402210511,"gamma":0.008270561223358498,"theta":-0.0621121186323367,"vega":0.05979208733404007,"rho":-0.010882359557099664,"breakevenPct":19.585252065825433},{"delta":0.15,"premium":0.9224238853369015,"strike":110.10227607496655,"iv":0.33371103445484623,"gamma":0.02117665684842849,"theta":-0.04335589878590504,"vega":0.07923408362658678,"rho":-0.016100132446010326,"breakevenPct":9.337884833191072},{"delta":0.2,"premium":0.8258533501896335,"strike":115.15802781289507,"iv":0.20916510745891279,"gamma":0.03924134007585335,"theta":-0.03154121365360303,"vega":0.0946158027812895,"rho":-0.021513178115891245,"breakevenPct":5.059435779360233},{"delta":0.25,"premium":1.2051201011378,"strike":115.94816687737041,"iv":0.22699064475347663,"gamma":0.0409480404551201,"theta":-0.03874728192161821,"vega":0.10719481668773705,"rho":-0.026697962232135143,"breakevenPct":4.718250549111377},{"delta":0.3,"premium":1.6488839285714283,"strike":116.82477678571429,"iv":0.24318035714285713,"gamma":0.041921875,"theta":-0.045270535714285715,"vega":0.117471875,"rho":-0.031907637155095064,"breakevenPct":4.35881847029864},{"delta":0.35,"premium":2.07535,"strike":117.8425,"iv":0.24973379999999998,"gamma":0.0436974,"theta":-0.0492342,"vega":0.125544,"rho":-0.03713119660259634,"breakevenPct":3.867843055843885},{"delta":0.4,"premium":2.305256183745583,"strike":119.05256183745583,"iv":0.23020282685512367,"gamma":0.04957844522968198,"theta":-0.046450883392226146,"vega":0.13089240282685513,"rho":-0.04234252597916924,"breakevenPct":3.0539292890095537},{"delta":0.45,"premium":2.438274932614555,"strike":120.11960916442048,"iv":0.20450202156334232,"gamma":0.056935849056603774,"theta":-0.04117897574123989,"vega":0.1341243935309973,"rho":-0.0475272038970988,"breakevenPct":2.2783190933726987},{"delta":0.5,"premium":2.7078167115902962,"strike":120.96192722371967,"iv":0.19324865229110513,"gamma":0.06070943396226415,"theta":-0.038214016172506735,"vega":0.13500040431266846,"rho":-0.052682972714981055,"breakevenPct":1.802690045979337},{"delta":0.55,"premium":3.015930787589499,"strike":121.74075178997613,"iv":0.18441396181384248,"gamma":0.06294224343675418,"theta":-0.0350799522673031,"vega":0.13365107398568019,"rho":-0.0578152484699422,"breakevenPct":1.4118156509141442},{"delta":0.6,"premium":3.34409307875895,"strike":122.48657517899761,"iv":0.17683639618138425,"gamma":0.06437422434367542,"theta":-0.031857995226730315,"vega":0.13114510739856802,"rho":-0.06293531354478325,"breakevenPct":1.0649930660255995},{"delta":0.65,"premium":3.7974483596597812,"strike":123.24574726609964,"iv":0.1732397326852977,"gamma":0.06261020656136088,"theta":-0.028518712029161605,"vega":0.12501470230862696,"rho":-0.06804691809241159,"breakevenPct":0.8110451264771743},{"delta":0.7,"premium":4.281218274111674,"strike":124.01649746192894,"iv":0.16957817258883248,"gamma":0.06009949238578681,"theta":-0.024828934010152293,"vega":0.11751015228426397,"rho":-0.0731583590360788,"breakevenPct":0.5727388932387252},{"delta":0.75,"premium":4.820558375634517,"strike":124.80964467005076,"iv":0.16564416243654823,"gamma":0.05622893401015229,"theta":-0.020450761421319796,"vega":0.10742131979695431,"rho":-0.07826978313664645,"breakevenPct":0.3619794109061699},{"delta":0.8,"premium":5.303391684901532,"strike":125.51969365426696,"iv":0.15696695842450767,"gamma":0.0515582056892779,"theta":-0.014660393873085337,"vega":0.09377461706783369,"rho":-0.08330376464841573,"breakevenPct":0.19056323587731283},{"delta":0.85,"premium":5.768380743982495,"strike":126.2035010940919,"iv":0.1467919037199125,"gamma":0.0466347921225383,"theta":-0.008424070021881848,"vega":0.0790043763676149,"rho":-0.0883132906058276,"breakevenPct":0.03157126315488701},{"delta":0.9,"premium":8.568316831683168,"strike":129.13366336633663,"iv":0.1723990099009901,"gamma":0.03095891089108911,"theta":-0.004020544554455447,"vega":0.0580450495049505,"rho":-0.09486132318625654,"breakevenPct":0.116542690183494}]},"raw":{"call":[{"delta":0.1,"premium":0.5337243904953859,"strike":139.01309868048259,"iv":0.35663608919489403,"gamma":0.01935846768727089,"theta":-0.037357953172252975,"vega":0.05967419271545445,"rho":0.00858125085029171,"breakevenPct":15.878615794874783},{"delta":0.15,"premium":0.6639479878084213,"strike":130.92043786301755,"iv":0.2618463643751846,"gamma":0.028706224982363804,"theta":-0.0375063694859616,"vega":0.07918727287482694,"rho":0.012994492315463652,"breakevenPct":9.266668757173328},{"delta":0.2,"premium":0.8110483042137719,"strike":127.40750256937308,"iv":0.21713309352517984,"gamma":0.03781479958890031,"theta":-0.03808735868448099,"vega":0.09462415210688592,"rho":0.017416040576989894,"breakevenPct":6.471705105739545},{"delta":0.25,"premium":1.234994861253854,"strike":126.76515930113052,"iv":0.24375179856115106,"gamma":0.03791757451181912,"theta":-0.04841623843782117,"vega":0.10659743062692703,"rho":0.021889249069238954,"breakevenPct":6.290350145222655},{"delta":0.3,"premium":1.3329705505761844,"strike":124.84635083226632,"iv":0.21131318822023049,"gamma":0.04833854033290653,"theta":-0.04667836107554418,"vega":0.11773815620998719,"rho":0.026257799865302345,"breakevenPct":4.778344515542879},{"delta":0.35,"premium":1.7651088348271446,"strike":124.04609475032011,"iv":0.22648604353393087,"gamma":0.04801843790012804,"theta":-0.05333649167733675,"vega":0.12522855313700385,"rho":0.030735379131063924,"breakevenPct":4.472662308613036},{"delta":0.4,"premium":2.221238244514107,"strike":123.1328369905956,"iv":0.2371360501567398,"gamma":0.04785062695924765,"theta":-0.05841677115987461,"vega":0.1307155172413793,"rho":0.03519163873205532,"breakevenPct":4.093066419024058},{"delta":0.45,"premium":2.646858864027539,"strike":122.11919104991394,"iv":0.2391012048192771,"gamma":0.04868347676419966,"theta":-0.060795352839931156,"vega":0.1340788296041308,"rho":0.039633400790644285,"breakevenPct":3.604774684609912},{"delta":0.5,"premium":3.028514376996805,"strike":121.05830670926518,"iv":0.232444089456869,"gamma":0.050500638977635785,"theta":-0.06029936102236422,"vega":0.13521597444089456,"rho":0.04406779447591175,"breakevenPct":3.040748255148001},{"delta":0.55,"premium":3.5676517571884983,"strike":120.05990415335464,"iv":0.23579872204472843,"gamma":0.04946230031948882,"theta":-0.061337699680511185,"vega":0.13425750798722047,"rho":0.04848635811239,"breakevenPct":2.659377961837765},{"delta":0.6,"premium":4.670297029702969,"strike":118.83663366336634,"iv":0.26848118811881183,"gamma":0.04241980198019803,"theta":-0.0679148514851485,"vega":0.13103564356435643,"rho":0.05266692875945636,"breakevenPct":2.5592117027770893},{"delta":0.65,"premium":5.559938524590164,"strike":117.55891393442623,"iv":0.27861823770491806,"gamma":0.03913668032786885,"theta":-0.0682094262295082,"vega":0.12565450819672133,"rho":0.05688775570419838,"breakevenPct":2.2369545019857924},{"delta":0.7,"premium":6.913888888888888,"strike":115.92013888888889,"iv":0.3029097222222222,"gamma":0.033802777777777786,"theta":-0.06986805555555556,"vega":0.11790555555555557,"rho":0.06080883692930786,"breakevenPct":2.000438262634658},{"delta":0.75,"premium":8.062280701754386,"strike":114.35581140350877,"iv":0.30801030701754384,"gamma":0.030269298245614036,"theta":-0.06604714912280701,"vega":0.10759188596491229,"rho":0.06483175733574396,"breakevenPct":1.6550484577647209},{"delta":0.8,"premium":10.616055045871565,"strike":111.57110091743118,"iv":0.35602935779816536,"gamma":0.023222018348623835,"theta":-0.06754678899082571,"vega":0.09499633027522934,"rho":0.0678635990244885,"breakevenPct":1.4632808497427934},{"delta":0.85,"premium":13.906535947712417,"strike":107.98202614379085,"iv":0.4060300653594771,"gamma":0.016894117647058827,"theta":-0.06483986928104575,"vega":0.07914379084967321,"rho":0.07028444464576258,"breakevenPct":1.2153307797411406},{"delta":0.9,"premium":20.564285714285717,"strike":101.07142857142857,"iv":0.5236428571428572,"gamma":0.009871428571428567,"theta":-0.06324285714285713,"vega":0.05954285714285712,"rho":0.0700375231861785,"breakevenPct":1.0053678934725288}],"put":[{"delta":0.1,"premium":1.0834583714230555,"strike":97.92291857115278,"iv":0.6231152402210511,"gamma":0.008270561223358498,"theta":-0.0621121186323367,"vega":0.05979208733404007,"rho":-0.010882359557099664,"breakevenPct":19.585252065825433},{"delta":0.15,"premium":0.9224238853369015,"strike":110.10227607496655,"iv":0.33371103445484623,"gamma":0.02117665684842849,"theta":-0.04335589878590504,"vega":0.07923408362658678,"rho":-0.016100132446010326,"breakevenPct":9.337884833191072},{"delta":0.2,"premium":0.8258533501896335,"strike":115.15802781289507,"iv":0.20916510745891279,"gamma":0.03924134007585335,"theta":-0.03154121365360303,"vega":0.0946158027812895,"rho":-0.021513178115891245,"breakevenPct":5.059435779360233},{"delta":0.25,"premium":1.2051201011378,"strike":115.94816687737041,"iv":0.22699064475347663,"gamma":0.0409480404551201,"theta":-0.03874728192161821,"vega":0.10719481668773705,"rho":-0.026697962232135143,"breakevenPct":4.718250549111377},{"delta":0.3,"premium":1.6488839285714283,"strike":116.82477678571429,"iv":0.24318035714285713,"gamma":0.041921875,"theta":-0.045270535714285715,"vega":0.117471875,"rho":-0.031907637155095064,"breakevenPct":4.35881847029864},{"delta":0.35,"premium":2.07535,"strike":117.8425,"iv":0.24973379999999998,"gamma":0.0436974,"theta":-0.0492342,"vega":0.125544,"rho":-0.03713119660259634,"breakevenPct":3.867843055843885},{"delta":0.4,"premium":2.305256183745583,"strike":119.05256183745583,"iv":0.23020282685512367,"gamma":0.04957844522968198,"theta":-0.046450883392226146,"vega":0.13089240282685513,"rho":-0.04234252597916924,"breakevenPct":3.0539292890095537},{"delta":0.45,"premium":2.438274932614555,"strike":120.11960916442048,"iv":0.20450202156334232,"gamma":0.056935849056603774,"theta":-0.04117897574123989,"vega":0.1341243935309973,"rho":-0.0475272038970988,"breakevenPct":2.2783190933726987},{"delta":0.5,"premium":2.7078167115902962,"strike":120.96192722371967,"iv":0.19324865229110513,"gamma":0.06070943396226415,"theta":-0.038214016172506735,"vega":0.13500040431266846,"rho":-0.052682972714981055,"breakevenPct":1.802690045979337},{"delta":0.55,"premium":3.015930787589499,"strike":121.74075178997613,"iv":0.18441396181384248,"gamma":0.06294224343675418,"theta":-0.0350799522673031,"vega":0.13365107398568019,"rho":-0.0578152484699422,"breakevenPct":1.4118156509141442},{"delta":0.6,"premium":3.34409307875895,"strike":122.48657517899761,"iv":0.17683639618138425,"gamma":0.06437422434367542,"theta":-0.031857995226730315,"vega":0.13114510739856802,"rho":-0.06293531354478325,"breakevenPct":1.0649930660255995},{"delta":0.65,"premium":3.7974483596597812,"strike":123.24574726609964,"iv":0.1732397326852977,"gamma":0.06261020656136088,"theta":-0.028518712029161605,"vega":0.12501470230862696,"rho":-0.06804691809241159,"breakevenPct":0.8110451264771743},{"delta":0.7,"premium":4.281218274111674,"strike":124.01649746192894,"iv":0.16957817258883248,"gamma":0.06009949238578681,"theta":-0.024828934010152293,"vega":0.11751015228426397,"rho":-0.0731583590360788,"breakevenPct":0.5727388932387252},{"delta":0.75,"premium":4.820558375634517,"strike":124.80964467005076,"iv":0.16564416243654823,"gamma":0.05622893401015229,"theta":-0.020450761421319796,"vega":0.10742131979695431,"rho":-0.07826978313664645,"breakevenPct":0.3619794109061699},{"delta":0.8,"premium":5.303391684901532,"strike":125.51969365426696,"iv":0.15696695842450767,"gamma":0.0515582056892779,"theta":-0.014660393873085337,"vega":0.09377461706783369,"rho":-0.08330376464841573,"breakevenPct":0.19056323587731283},{"delta":0.85,"premium":5.768380743982495,"strike":126.2035010940919,"iv":0.1467919037199125,"gamma":0.0466347921225383,"theta":-0.008424070021881848,"vega":0.0790043763676149,"rho":-0.0883132906058276,"breakevenPct":0.03157126315488701},{"delta":0.9,"premium":8.568316831683168,"strike":129.13366336633663,"iv":0.1723990099009901,"gamma":0.03095891089108911,"theta":-0.004020544554455447,"vega":0.0580450495049505,"rho":-0.09486132318625654,"breakevenPct":0.116542690183494}]}},"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"}}