{"symbol":"NTES","url":"https://intraalpha.com/companies/NTES","capturedAt":"2026-10-22T23:01:00.369Z","state":"ready","quote":{"symbol":"NTES","last_price":118.67,"prev_close":122.98,"regular_close":118.67,"change":-4.31,"change_pct":-3.5046,"regular_change":-4.31,"regular_change_pct":-3.5046,"extended_change":0,"extended_change_pct":0,"bid":117,"ask":119,"bid_size":1000,"ask_size":200,"volume":957748,"vwap":118.188194,"open":116.43,"high":118.81,"low":116.245,"close":118.67,"trade_count":19463,"last_trade_at":"2026-10-22T20:00:01.568031097Z","last_quote_at":"2026-10-22T20:00:14.12152855Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:58.257511763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NTES","fetched_at":"2026-10-22T23:00:59.651117+00:00","name":"NetEase Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ELECTRONIC GAMING & MULTIMEDIA","country":"China","description":"NetEase, Inc. offers online services that focus on gaming, communication, and commerce in the People's Republic of China and internationally. The company is headquartered in Hangzhou, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":78747836000,"ebitda":43287056000,"pe_ratio":17.08,"peg_ratio":1.159,"book_value":7.81,"dividend_per_share":4.008,"dividend_yield":0.0238,"eps":7.2,"revenue_ttm":116603429000,"gross_profit_ttm":78304379000,"profit_margin":0.279,"operating_margin_ttm":0.402,"return_on_assets_ttm":0.117,"return_on_equity_ttm":0.204,"quarterly_earnings_growth":-0.187,"quarterly_revenue_growth":0.079,"analyst_target_price":163.36,"analyst_number":7,"beta":0.766,"fifty_two_week_high":146.18,"fifty_two_week_low":105.01,"fifty_day_ma":121.21,"two_hundred_day_ma":122.02,"shares_outstanding":640330000,"forward_pe":11.14,"price_to_sales":0.675,"price_to_book":3.002,"ev_to_revenue":2.926,"ev_to_ebitda":7.88},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:59.651117+00:00"},"optionObservedAt":"2026-10-22T19:49:59.786Z","bars":[{"c":125.09,"h":125.89,"l":124.85,"n":55,"o":124.85,"t":"2026-10-15T08:00:00Z","v":2398,"vw":125.334477},{"c":125.11,"h":125.92,"l":124.92,"n":12,"o":125.92,"t":"2026-10-15T08:05:00Z","v":883,"vw":125.502333},{"c":124,"h":124,"l":124,"n":1,"o":124,"t":"2026-10-15T08:35:00Z","v":192,"vw":124},{"c":124.92,"h":124.92,"l":124.92,"n":12,"o":124.92,"t":"2026-10-15T10:00:00Z","v":400,"vw":124.92},{"c":124.6043,"h":124.6043,"l":124.6043,"n":1,"o":124.6043,"t":"2026-10-15T11:00:00Z","v":100,"vw":124.6043},{"c":124.965,"h":124.965,"l":124.79,"n":7,"o":124.79,"t":"2026-10-15T11:30:00Z","v":304,"vw":124.851667},{"c":125.16,"h":125.16,"l":125.16,"n":6,"o":125.16,"t":"2026-10-15T12:00:00Z","v":480,"vw":125.16},{"c":125.16,"h":125.16,"l":125.16,"n":5,"o":125.16,"t":"2026-10-15T12:25:00Z","v":201,"vw":125.16},{"c":124.8,"h":124.91,"l":124.8,"n":17,"o":124.86,"t":"2026-10-15T12:30:00Z","v":1400,"vw":124.819091},{"c":125.04,"h":125.04,"l":125.04,"n":2,"o":125.04,"t":"2026-10-15T12:45:00Z","v":300,"vw":125.04},{"c":125.16,"h":125.16,"l":125.09,"n":3,"o":125.09,"t":"2026-10-15T13:00:00Z","v":400,"vw":125.1425},{"c":125.16,"h":125.16,"l":125.16,"n":3,"o":125.16,"t":"2026-10-15T13:15:00Z","v":204,"vw":125.16},{"c":125.04,"h":125.04,"l":125.04,"n":2,"o":125.04,"t":"2026-10-15T13:20:00Z","v":200,"vw":125.04},{"c":125.5,"h":125.5,"l":125.5,"n":41,"o":125.5,"t":"2026-10-15T13:25:00Z","v":804,"vw":125.5},{"c":125.69,"h":125.8,"l":125.155,"n":264,"o":125.62,"t":"2026-10-15T13:30:00Z","v":24063,"vw":125.576672},{"c":126.2906,"h":126.42,"l":125.87,"n":314,"o":125.87,"t":"2026-10-15T13:35:00Z","v":18821,"vw":126.199522},{"c":126.48,"h":126.91,"l":126.46,"n":268,"o":126.46,"t":"2026-10-15T13:40:00Z","v":13720,"vw":126.623445},{"c":126.26,"h":126.44,"l":126.07,"n":275,"o":126.44,"t":"2026-10-15T13:45:00Z","v":8328,"vw":126.26018},{"c":125.975,"h":126.25,"l":125.975,"n":311,"o":126.215,"t":"2026-10-15T13:50:00Z","v":14696,"vw":126.134696},{"c":126.13,"h":126.27,"l":126.02,"n":281,"o":126.02,"t":"2026-10-15T13:55:00Z","v":8426,"vw":126.158112},{"c":126.3697,"h":126.3697,"l":125.975,"n":270,"o":126.08,"t":"2026-10-15T14:00:00Z","v":12522,"vw":126.195825},{"c":126.57,"h":126.57,"l":126.36,"n":183,"o":126.36,"t":"2026-10-15T14:05:00Z","v":5777,"vw":126.480375},{"c":126.29,"h":126.495,"l":126.29,"n":91,"o":126.495,"t":"2026-10-15T14:10:00Z","v":2983,"vw":126.408872},{"c":126.1114,"h":126.28,"l":126.0001,"n":93,"o":126.28,"t":"2026-10-15T14:15:00Z","v":4385,"vw":126.127464},{"c":126.2,"h":126.23,"l":126.08,"n":121,"o":126.2058,"t":"2026-10-15T14:20:00Z","v":3535,"vw":126.15862},{"c":126.085,"h":126.295,"l":126.085,"n":59,"o":126.27,"t":"2026-10-15T14:25:00Z","v":1493,"vw":126.218333},{"c":126.08,"h":126.3,"l":126.08,"n":156,"o":126.08,"t":"2026-10-15T14:30:00Z","v":5680,"vw":126.16496},{"c":126.24,"h":126.31,"l":126.07,"n":63,"o":126.07,"t":"2026-10-15T14:35:00Z","v":2501,"vw":126.202563},{"c":126.15,"h":126.24,"l":126.08,"n":93,"o":126.19,"t":"2026-10-15T14:40:00Z","v":2661,"vw":126.184706},{"c":126.22,"h":126.22,"l":126.04,"n":152,"o":126.06,"t":"2026-10-15T14:45:00Z","v":3166,"vw":126.08994},{"c":126.62,"h":126.625,"l":126.264795,"n":185,"o":126.28,"t":"2026-10-15T14:50:00Z","v":9510,"vw":126.489836},{"c":126.615,"h":126.615,"l":126.47,"n":66,"o":126.575,"t":"2026-10-15T14:55:00Z","v":1981,"vw":126.502835},{"c":126.42,"h":126.635,"l":126.42,"n":80,"o":126.635,"t":"2026-10-15T15:00:00Z","v":2202,"vw":126.523647},{"c":126.55,"h":126.55,"l":126.435,"n":64,"o":126.435,"t":"2026-10-15T15:05:00Z","v":2054,"vw":126.494048},{"c":126.54,"h":126.66,"l":126.54,"n":110,"o":126.63,"t":"2026-10-15T15:10:00Z","v":2486,"vw":126.615},{"c":126.735,"h":126.735,"l":126.45,"n":191,"o":126.53,"t":"2026-10-15T15:15:00Z","v":5874,"vw":126.634302},{"c":126.665,"h":126.665,"l":126.61,"n":120,"o":126.61,"t":"2026-10-15T15:20:00Z","v":4889,"vw":126.628932},{"c":126.465,"h":126.655,"l":126.465,"n":84,"o":126.655,"t":"2026-10-15T15:25:00Z","v":2820,"vw":126.588439},{"c":126.51,"h":126.55,"l":126.44,"n":115,"o":126.44,"t":"2026-10-15T15:30:00Z","v":3417,"vw":126.511868},{"c":126.665,"h":126.685,"l":126.55,"n":117,"o":126.55,"t":"2026-10-15T15:35:00Z","v":5030,"vw":126.621875},{"c":126.55,"h":126.67,"l":126.55,"n":84,"o":126.67,"t":"2026-10-15T15:40:00Z","v":1614,"vw":126.626875},{"c":126.45,"h":126.54,"l":126.4,"n":139,"o":126.54,"t":"2026-10-15T15:45:00Z","v":2823,"vw":126.461972},{"c":126.58,"h":126.63,"l":126.385,"n":146,"o":126.415,"t":"2026-10-15T15:50:00Z","v":3524,"vw":126.525604},{"c":126.825,"h":126.825,"l":126.55,"n":159,"o":126.57,"t":"2026-10-15T15:55:00Z","v":5829,"vw":126.614768},{"c":126.635,"h":126.795,"l":126.58,"n":90,"o":126.795,"t":"2026-10-15T16:00:00Z","v":3418,"vw":126.643172},{"c":126.71,"h":126.74,"l":126.57,"n":113,"o":126.57,"t":"2026-10-15T16:05:00Z","v":3252,"vw":126.6928},{"c":126.6921,"h":126.72,"l":126.62,"n":89,"o":126.72,"t":"2026-10-15T16:10:00Z","v":2402,"vw":126.667437},{"c":126.78,"h":126.81,"l":126.68,"n":90,"o":126.68,"t":"2026-10-15T16:15:00Z","v":1669,"vw":126.735773},{"c":126.79,"h":126.8,"l":126.74,"n":64,"o":126.74,"t":"2026-10-15T16:20:00Z","v":1358,"vw":126.768881},{"c":126.8,"h":126.8,"l":126.78,"n":62,"o":126.8,"t":"2026-10-15T16:25:00Z","v":1805,"vw":126.792754},{"c":126.9,"h":126.9,"l":126.77,"n":120,"o":126.795,"t":"2026-10-15T16:30:00Z","v":6011,"vw":126.785575},{"c":126.9,"h":126.97,"l":126.845,"n":139,"o":126.845,"t":"2026-10-15T16:35:00Z","v":5855,"vw":126.909604},{"c":127.22,"h":127.22,"l":126.91,"n":209,"o":126.91,"t":"2026-10-15T16:40:00Z","v":12232,"vw":126.95325},{"c":127.07,"h":127.16,"l":127.02,"n":82,"o":127.125,"t":"2026-10-15T16:45:00Z","v":2100,"vw":127.120565},{"c":126.955,"h":127.04,"l":126.92,"n":168,"o":127.04,"t":"2026-10-15T16:50:00Z","v":3836,"vw":126.997852},{"c":127.0499,"h":127.0499,"l":126.92,"n":51,"o":126.92,"t":"2026-10-15T16:55:00Z","v":1219,"vw":126.976917},{"c":127.065,"h":127.1696,"l":127.02,"n":42,"o":127.1696,"t":"2026-10-15T17:00:00Z","v":1584,"vw":127.128359},{"c":126.89,"h":127.02,"l":126.88,"n":147,"o":126.96,"t":"2026-10-15T17:05:00Z","v":3507,"vw":126.945307},{"c":126.94,"h":127,"l":126.91,"n":93,"o":127,"t":"2026-10-15T17:10:00Z","v":2347,"vw":126.948722},{"c":127.02,"h":127.0521,"l":126.97,"n":101,"o":127.0157,"t":"2026-10-15T17:15:00Z","v":3295,"vw":126.995088},{"c":127.046,"h":127.0966,"l":126.96,"n":150,"o":127.03,"t":"2026-10-15T17:20:00Z","v":4453,"vw":127.0379},{"c":127.05,"h":127.07,"l":126.97,"n":128,"o":126.97,"t":"2026-10-15T17:25:00Z","v":4565,"vw":127.039054},{"c":127.14,"h":127.14,"l":127.05,"n":111,"o":127.07,"t":"2026-10-15T17:30:00Z","v":4456,"vw":127.07915},{"c":127.1,"h":127.1648,"l":127.08,"n":40,"o":127.1648,"t":"2026-10-15T17:35:00Z","v":1685,"vw":127.128602},{"c":127.18,"h":127.2,"l":127.07,"n":72,"o":127.115,"t":"2026-10-15T17:40:00Z","v":1843,"vw":127.130043},{"c":127.235,"h":127.25,"l":127.235,"n":49,"o":127.25,"t":"2026-10-15T17:45:00Z","v":992,"vw":127.243},{"c":127.19,"h":127.2,"l":127.19,"n":38,"o":127.2,"t":"2026-10-15T17:50:00Z","v":1037,"vw":127.196667},{"c":127.235,"h":127.235,"l":127.18,"n":47,"o":127.18,"t":"2026-10-15T17:55:00Z","v":920,"vw":127.211878},{"c":127.19,"h":127.2,"l":127.14,"n":116,"o":127.2,"t":"2026-10-15T18:00:00Z","v":2567,"vw":127.173928},{"c":127.1,"h":127.19,"l":127.1,"n":134,"o":127.19,"t":"2026-10-15T18:05:00Z","v":3113,"vw":127.159206},{"c":127.16,"h":127.16,"l":127.115,"n":52,"o":127.115,"t":"2026-10-15T18:10:00Z","v":920,"vw":127.1375},{"c":127.04,"h":127.09,"l":127.04,"n":94,"o":127.09,"t":"2026-10-15T18:15:00Z","v":2456,"vw":127.059},{"c":127.03,"h":127.145,"l":127.03,"n":139,"o":127.03,"t":"2026-10-15T18:20:00Z","v":4504,"vw":127.084322},{"c":126.9601,"h":127.03,"l":126.9601,"n":103,"o":127.03,"t":"2026-10-15T18:25:00Z","v":2311,"vw":127.001082},{"c":126.965,"h":126.97,"l":126.945,"n":82,"o":126.96,"t":"2026-10-15T18:30:00Z","v":1988,"vw":126.959122},{"c":127.06,"h":127.07,"l":126.96,"n":69,"o":126.96,"t":"2026-10-15T18:35:00Z","v":2005,"vw":127.021464},{"c":127.03,"h":127.1,"l":127.03,"n":104,"o":127.1,"t":"2026-10-15T18:40:00Z","v":1997,"vw":127.067759},{"c":127.19,"h":127.21,"l":127.04,"n":98,"o":127.04,"t":"2026-10-15T18:45:00Z","v":2654,"vw":127.113226},{"c":127.215,"h":127.22,"l":127.15,"n":192,"o":127.19,"t":"2026-10-15T18:50:00Z","v":7165,"vw":127.199804},{"c":127.215,"h":127.22,"l":127.13,"n":177,"o":127.17,"t":"2026-10-15T18:55:00Z","v":5741,"vw":127.193252},{"c":127.235,"h":127.2889,"l":127.2,"n":200,"o":127.24,"t":"2026-10-15T19:00:00Z","v":10809,"vw":127.246128},{"c":127.295,"h":127.37,"l":127.235,"n":165,"o":127.235,"t":"2026-10-15T19:05:00Z","v":6442,"vw":127.304765},{"c":127.24,"h":127.34,"l":127.24,"n":115,"o":127.34,"t":"2026-10-15T19:10:00Z","v":3721,"vw":127.284178},{"c":127.225,"h":127.23,"l":127.225,"n":40,"o":127.23,"t":"2026-10-15T19:15:00Z","v":1162,"vw":127.2275},{"c":127.1275,"h":127.295,"l":127.1275,"n":182,"o":127.25,"t":"2026-10-15T19:20:00Z","v":6458,"vw":127.246157},{"c":127.08,"h":127.15,"l":127.08,"n":233,"o":127.13,"t":"2026-10-15T19:25:00Z","v":11189,"vw":127.116968},{"c":127.15,"h":127.2,"l":127.075,"n":246,"o":127.09,"t":"2026-10-15T19:30:00Z","v":10281,"vw":127.117313},{"c":127,"h":127.155,"l":127,"n":275,"o":127.155,"t":"2026-10-15T19:35:00Z","v":9721,"vw":127.107723},{"c":127.1,"h":127.1,"l":126.99,"n":320,"o":127,"t":"2026-10-15T19:40:00Z","v":10444,"vw":127.029283},{"c":127.12,"h":127.19,"l":127.1,"n":321,"o":127.11,"t":"2026-10-15T19:45:00Z","v":10761,"vw":127.136663},{"c":127.08,"h":127.12,"l":127.04,"n":596,"o":127.12,"t":"2026-10-15T19:50:00Z","v":23020,"vw":127.085384},{"c":127.02,"h":127.13,"l":127.02,"n":1509,"o":127.08,"t":"2026-10-15T19:55:00Z","v":69222,"vw":127.087912},{"c":127.11,"h":127.11,"l":127.05,"n":30,"o":127.05,"t":"2026-10-15T20:00:00Z","v":45001,"vw":127.10968},{"c":126.15,"h":126.73,"l":126.03,"n":27,"o":126.03,"t":"2026-10-16T08:00:00Z","v":1849,"vw":126.429475},{"c":126.75,"h":126.75,"l":126,"n":15,"o":126.04,"t":"2026-10-16T08:05:00Z","v":1346,"vw":126.537283},{"c":126.25,"h":126.52,"l":126.25,"n":5,"o":126.52,"t":"2026-10-16T08:15:00Z","v":2015,"vw":126.387563},{"c":126.2,"h":126.25,"l":126.2,"n":13,"o":126.25,"t":"2026-10-16T08:20:00Z","v":2002,"vw":126.203313},{"c":125.5516,"h":125.5516,"l":125.5516,"n":1,"o":125.5516,"t":"2026-10-16T09:35:00Z","v":100,"vw":125.5516},{"c":125.64,"h":125.64,"l":125.64,"n":8,"o":125.64,"t":"2026-10-16T10:05:00Z","v":401,"vw":125.64},{"c":125.64,"h":125.64,"l":125.64,"n":5,"o":125.64,"t":"2026-10-16T10:10:00Z","v":200,"vw":125.64},{"c":125.64,"h":125.74,"l":125.64,"n":18,"o":125.74,"t":"2026-10-16T10:45:00Z","v":403,"vw":125.69},{"c":125.64,"h":125.64,"l":125.64,"n":15,"o":125.64,"t":"2026-10-16T11:05:00Z","v":600,"vw":125.64},{"c":125.64,"h":125.64,"l":125.64,"n":2,"o":125.64,"t":"2026-10-16T11:15:00Z","v":201,"vw":125.64},{"c":125.76,"h":125.76,"l":125.76,"n":1,"o":125.76,"t":"2026-10-16T11:25:00Z","v":200,"vw":125.76},{"c":125.64,"h":125.64,"l":125.64,"n":4,"o":125.64,"t":"2026-10-16T11:45:00Z","v":400,"vw":125.64},{"c":125.64,"h":125.64,"l":125.64,"n":2,"o":125.64,"t":"2026-10-16T11:55:00Z","v":200,"vw":125.64},{"c":125.64,"h":125.64,"l":125.64,"n":2,"o":125.64,"t":"2026-10-16T12:05:00Z","v":200,"vw":125.64},{"c":125.57,"h":125.63,"l":125.57,"n":6,"o":125.63,"t":"2026-10-16T12:20:00Z","v":400,"vw":125.6},{"c":125.51,"h":125.55,"l":125.51,"n":5,"o":125.55,"t":"2026-10-16T12:25:00Z","v":324,"vw":125.526667},{"c":125.64,"h":125.64,"l":125.64,"n":1,"o":125.64,"t":"2026-10-16T12:35:00Z","v":200,"vw":125.64},{"c":125.6,"h":125.6,"l":125.6,"n":4,"o":125.6,"t":"2026-10-16T12:50:00Z","v":201,"vw":125.6},{"c":125.53,"h":125.61,"l":125.53,"n":2,"o":125.61,"t":"2026-10-16T13:00:00Z","v":200,"vw":125.57},{"c":125.52,"h":125.52,"l":125.52,"n":4,"o":125.52,"t":"2026-10-16T13:05:00Z","v":230,"vw":125.52},{"c":125.6,"h":125.6,"l":125.6,"n":4,"o":125.6,"t":"2026-10-16T13:15:00Z","v":200,"vw":125.6},{"c":125.86,"h":125.86,"l":125.86,"n":12,"o":125.86,"t":"2026-10-16T13:25:00Z","v":251,"vw":125.86},{"c":126.73,"h":127.18,"l":126.61,"n":209,"o":126.75,"t":"2026-10-16T13:30:00Z","v":15324,"vw":126.85783},{"c":126.67,"h":126.715,"l":126.465,"n":137,"o":126.7,"t":"2026-10-16T13:35:00Z","v":5909,"vw":126.650085},{"c":126.76,"h":126.79,"l":126.4975,"n":190,"o":126.605,"t":"2026-10-16T13:40:00Z","v":7193,"vw":126.640937},{"c":126.5,"h":126.82,"l":126.37,"n":155,"o":126.82,"t":"2026-10-16T13:45:00Z","v":5920,"vw":126.523326},{"c":127.01,"h":127.07,"l":126.61,"n":214,"o":126.61,"t":"2026-10-16T13:50:00Z","v":9648,"vw":126.843219},{"c":127.16,"h":127.35,"l":127.12,"n":222,"o":127.12,"t":"2026-10-16T13:55:00Z","v":9012,"vw":127.238841},{"c":126.9,"h":127.21,"l":126.9,"n":122,"o":127.15,"t":"2026-10-16T14:00:00Z","v":5751,"vw":127.069656},{"c":126.74,"h":126.88,"l":126.72,"n":124,"o":126.87,"t":"2026-10-16T14:05:00Z","v":3600,"vw":126.827362},{"c":126.72,"h":126.82,"l":126.61,"n":172,"o":126.8,"t":"2026-10-16T14:10:00Z","v":4702,"vw":126.737075},{"c":126.52,"h":126.66,"l":126.52,"n":119,"o":126.62,"t":"2026-10-16T14:15:00Z","v":3263,"vw":126.616067},{"c":126.805,"h":126.82,"l":126.5,"n":152,"o":126.5,"t":"2026-10-16T14:20:00Z","v":7551,"vw":126.702619},{"c":126.74,"h":126.81,"l":126.5901,"n":186,"o":126.81,"t":"2026-10-16T14:25:00Z","v":6526,"vw":126.763685},{"c":126.625,"h":126.76,"l":126.625,"n":84,"o":126.76,"t":"2026-10-16T14:30:00Z","v":3056,"vw":126.711599},{"c":126.64,"h":126.68,"l":126.54,"n":227,"o":126.675,"t":"2026-10-16T14:35:00Z","v":7948,"vw":126.6247},{"c":126.57,"h":126.62,"l":126.57,"n":51,"o":126.605,"t":"2026-10-16T14:40:00Z","v":1329,"vw":126.600395},{"c":126.76,"h":126.77,"l":126.55,"n":162,"o":126.64,"t":"2026-10-16T14:45:00Z","v":13487,"vw":126.681838},{"c":126.66,"h":126.76,"l":126.65,"n":168,"o":126.76,"t":"2026-10-16T14:50:00Z","v":9947,"vw":126.70624},{"c":126.7875,"h":126.81,"l":126.635,"n":170,"o":126.635,"t":"2026-10-16T14:55:00Z","v":5310,"vw":126.758213},{"c":126.78,"h":126.805,"l":126.68,"n":264,"o":126.74,"t":"2026-10-16T15:00:00Z","v":12366,"vw":126.753028},{"c":126.5201,"h":126.775,"l":126.5201,"n":128,"o":126.7539,"t":"2026-10-16T15:05:00Z","v":3653,"vw":126.71715},{"c":126.655,"h":126.67,"l":126.55,"n":103,"o":126.57,"t":"2026-10-16T15:10:00Z","v":2805,"vw":126.606},{"c":126.52,"h":126.66,"l":126.52,"n":101,"o":126.63,"t":"2026-10-16T15:15:00Z","v":2480,"vw":126.623707},{"c":126.62,"h":126.7,"l":126.61,"n":125,"o":126.61,"t":"2026-10-16T15:20:00Z","v":3673,"vw":126.666533},{"c":126.63,"h":126.69,"l":126.63,"n":57,"o":126.655,"t":"2026-10-16T15:25:00Z","v":1160,"vw":126.664287},{"c":126.78,"h":126.815,"l":126.6725,"n":168,"o":126.7,"t":"2026-10-16T15:30:00Z","v":6794,"vw":126.729641},{"c":126.77,"h":126.8,"l":126.74,"n":52,"o":126.74,"t":"2026-10-16T15:35:00Z","v":1020,"vw":126.777376},{"c":126.73,"h":126.75,"l":126.73,"n":46,"o":126.75,"t":"2026-10-16T15:40:00Z","v":1238,"vw":126.732924},{"c":126.7,"h":126.74,"l":126.69,"n":130,"o":126.7,"t":"2026-10-16T15:45:00Z","v":4949,"vw":126.714716},{"c":126.59,"h":126.65,"l":126.565,"n":107,"o":126.65,"t":"2026-10-16T15:50:00Z","v":2988,"vw":126.607128},{"c":126.68,"h":126.71,"l":126.65,"n":72,"o":126.65,"t":"2026-10-16T15:55:00Z","v":4061,"vw":126.677591},{"c":126.41,"h":126.58,"l":126.35,"n":202,"o":126.58,"t":"2026-10-16T16:00:00Z","v":6409,"vw":126.430902},{"c":126.495,"h":126.495,"l":126.47,"n":14,"o":126.47,"t":"2026-10-16T16:05:00Z","v":564,"vw":126.481667},{"c":126.66,"h":126.66,"l":126.595,"n":64,"o":126.62,"t":"2026-10-16T16:10:00Z","v":1754,"vw":126.636287},{"c":126.57,"h":126.69,"l":126.57,"n":104,"o":126.69,"t":"2026-10-16T16:15:00Z","v":3281,"vw":126.627493},{"c":126.595,"h":126.63,"l":126.51,"n":84,"o":126.51,"t":"2026-10-16T16:20:00Z","v":3386,"vw":126.608883},{"c":126.62,"h":126.63,"l":126.56,"n":73,"o":126.61,"t":"2026-10-16T16:25:00Z","v":1409,"vw":126.610554},{"c":126.385,"h":126.57,"l":126.385,"n":93,"o":126.56,"t":"2026-10-16T16:30:00Z","v":2597,"vw":126.50053},{"c":126.37,"h":126.42,"l":126.335,"n":61,"o":126.335,"t":"2026-10-16T16:35:00Z","v":2194,"vw":126.375698},{"c":126.44,"h":126.44,"l":126.35,"n":131,"o":126.41,"t":"2026-10-16T16:40:00Z","v":2975,"vw":126.387677},{"c":126.42,"h":126.45,"l":126.33,"n":154,"o":126.41,"t":"2026-10-16T16:45:00Z","v":4993,"vw":126.379591},{"c":126.44,"h":126.45,"l":126.42,"n":60,"o":126.42,"t":"2026-10-16T16:50:00Z","v":1217,"vw":126.438},{"c":126.36,"h":126.38,"l":126.36,"n":42,"o":126.38,"t":"2026-10-16T16:55:00Z","v":1748,"vw":126.373792},{"c":126.19,"h":126.35,"l":126.19,"n":127,"o":126.34,"t":"2026-10-16T17:00:00Z","v":3181,"vw":126.292072},{"c":126.19,"h":126.21,"l":126.175,"n":99,"o":126.19,"t":"2026-10-16T17:05:00Z","v":1741,"vw":126.189798},{"c":126.11,"h":126.22,"l":126.11,"n":83,"o":126.22,"t":"2026-10-16T17:10:00Z","v":3663,"vw":126.188399},{"c":126,"h":126.09,"l":126,"n":81,"o":126.09,"t":"2026-10-16T17:15:00Z","v":2308,"vw":126.042897},{"c":126.16,"h":126.16,"l":126.055,"n":108,"o":126.06,"t":"2026-10-16T17:20:00Z","v":2500,"vw":126.09237},{"c":126.14,"h":126.17,"l":126.1,"n":107,"o":126.165,"t":"2026-10-16T17:25:00Z","v":3781,"vw":126.138514},{"c":126.25,"h":126.25,"l":126.12,"n":166,"o":126.16,"t":"2026-10-16T17:30:00Z","v":5268,"vw":126.207858},{"c":126.275,"h":126.3,"l":126.24,"n":124,"o":126.26,"t":"2026-10-16T17:35:00Z","v":2985,"vw":126.280554},{"c":126.37,"h":126.4499,"l":126.27,"n":204,"o":126.27,"t":"2026-10-16T17:40:00Z","v":6166,"vw":126.383231},{"c":126.28,"h":126.34,"l":126.28,"n":47,"o":126.34,"t":"2026-10-16T17:45:00Z","v":576,"vw":126.31},{"c":126.28,"h":126.32,"l":126.25,"n":154,"o":126.27,"t":"2026-10-16T17:50:00Z","v":4238,"vw":126.297958},{"c":126.225,"h":126.2436,"l":126.1575,"n":74,"o":126.2436,"t":"2026-10-16T17:55:00Z","v":2008,"vw":126.217462},{"c":125.97,"h":126.2,"l":125.97,"n":163,"o":126.2,"t":"2026-10-16T18:00:00Z","v":3889,"vw":126.078192},{"c":126.05,"h":126.07,"l":126.01,"n":61,"o":126.07,"t":"2026-10-16T18:05:00Z","v":2139,"vw":126.039703},{"c":125.8,"h":125.86,"l":125.75,"n":87,"o":125.86,"t":"2026-10-16T18:10:00Z","v":2485,"vw":125.801079},{"c":125.89,"h":125.89,"l":125.75,"n":157,"o":125.84,"t":"2026-10-16T18:15:00Z","v":4242,"vw":125.792462},{"c":125.86,"h":125.87,"l":125.78,"n":119,"o":125.87,"t":"2026-10-16T18:20:00Z","v":3702,"vw":125.822746},{"c":125.75,"h":125.83,"l":125.75,"n":87,"o":125.83,"t":"2026-10-16T18:25:00Z","v":2646,"vw":125.791952},{"c":125.84,"h":125.84,"l":125.77,"n":84,"o":125.805,"t":"2026-10-16T18:30:00Z","v":2365,"vw":125.805594},{"c":125.77,"h":125.845,"l":125.74,"n":62,"o":125.84,"t":"2026-10-16T18:35:00Z","v":2228,"vw":125.804049},{"c":125.835,"h":125.865,"l":125.835,"n":50,"o":125.865,"t":"2026-10-16T18:40:00Z","v":1237,"vw":125.846667},{"c":125.835,"h":125.835,"l":125.8,"n":135,"o":125.83,"t":"2026-10-16T18:45:00Z","v":5108,"vw":125.807667},{"c":125.79,"h":125.835,"l":125.72,"n":101,"o":125.835,"t":"2026-10-16T18:50:00Z","v":3143,"vw":125.783304},{"c":125.85,"h":125.85,"l":125.7,"n":103,"o":125.74,"t":"2026-10-16T18:55:00Z","v":3672,"vw":125.757614},{"c":125.84,"h":125.84,"l":125.745,"n":157,"o":125.8,"t":"2026-10-16T19:00:00Z","v":5268,"vw":125.783496},{"c":125.79,"h":125.84,"l":125.74,"n":101,"o":125.84,"t":"2026-10-16T19:05:00Z","v":2922,"vw":125.787729},{"c":125.96,"h":125.97,"l":125.815,"n":138,"o":125.84,"t":"2026-10-16T19:10:00Z","v":3975,"vw":125.900886},{"c":125.91,"h":126.01,"l":125.9,"n":180,"o":125.945,"t":"2026-10-16T19:15:00Z","v":7657,"vw":125.979005},{"c":126,"h":126.03,"l":125.89,"n":229,"o":125.97,"t":"2026-10-16T19:20:00Z","v":10022,"vw":125.949594},{"c":125.95,"h":126,"l":125.95,"n":84,"o":125.98,"t":"2026-10-16T19:25:00Z","v":2639,"vw":125.972335},{"c":125.87,"h":126,"l":125.87,"n":280,"o":125.98,"t":"2026-10-16T19:30:00Z","v":12175,"vw":125.914403},{"c":125.84,"h":125.86,"l":125.8,"n":198,"o":125.86,"t":"2026-10-16T19:35:00Z","v":5356,"vw":125.817946},{"c":125.64,"h":125.81,"l":125.64,"n":172,"o":125.81,"t":"2026-10-16T19:40:00Z","v":5965,"vw":125.737786},{"c":125.61,"h":125.77,"l":125.61,"n":365,"o":125.65,"t":"2026-10-16T19:45:00Z","v":13268,"vw":125.699455},{"c":125.86,"h":125.89,"l":125.65,"n":479,"o":125.69,"t":"2026-10-16T19:50:00Z","v":18893,"vw":125.727108},{"c":126.04,"h":126.1208,"l":125.91,"n":1007,"o":125.91,"t":"2026-10-16T19:55:00Z","v":47816,"vw":126.023999},{"c":126.06,"h":126.06,"l":126.06,"n":26,"o":126.06,"t":"2026-10-16T20:00:00Z","v":29242,"vw":126.06},{"c":126.04,"h":126.04,"l":126.04,"n":3,"o":126.04,"t":"2026-10-19T08:00:00Z","v":211,"vw":126.04},{"c":125.715,"h":126,"l":125.625,"n":177,"o":125.76,"t":"2026-10-19T13:30:00Z","v":10341,"vw":125.750207},{"c":125.91,"h":125.97,"l":125.79,"n":44,"o":125.845,"t":"2026-10-19T13:35:00Z","v":1856,"vw":125.852},{"c":125.805,"h":125.845,"l":125.67,"n":57,"o":125.72,"t":"2026-10-19T13:40:00Z","v":2243,"vw":125.75385},{"c":125.89,"h":126.1,"l":125.83,"n":73,"o":125.94,"t":"2026-10-19T13:45:00Z","v":2582,"vw":125.98323},{"c":125.67,"h":125.86,"l":125.65,"n":62,"o":125.85,"t":"2026-10-19T13:50:00Z","v":2041,"vw":125.749042},{"c":125.76,"h":125.82,"l":125.66,"n":54,"o":125.66,"t":"2026-10-19T13:55:00Z","v":2488,"vw":125.753667},{"c":125.765,"h":125.765,"l":125.69,"n":69,"o":125.75,"t":"2026-10-19T14:00:00Z","v":3929,"vw":125.741866},{"c":125.54,"h":125.775,"l":125.54,"n":93,"o":125.74,"t":"2026-10-19T14:05:00Z","v":3828,"vw":125.654533},{"c":125.73,"h":125.77,"l":125.49,"n":126,"o":125.54,"t":"2026-10-19T14:10:00Z","v":6551,"vw":125.624318},{"c":125.77,"h":125.835,"l":125.77,"n":67,"o":125.805,"t":"2026-10-19T14:15:00Z","v":2345,"vw":125.815205},{"c":125.78,"h":125.795,"l":125.72,"n":38,"o":125.785,"t":"2026-10-19T14:20:00Z","v":897,"vw":125.769888},{"c":125.63,"h":125.715,"l":125.63,"n":116,"o":125.715,"t":"2026-10-19T14:25:00Z","v":1737,"vw":125.665555},{"c":125.645,"h":125.645,"l":125.535,"n":18,"o":125.6,"t":"2026-10-19T14:30:00Z","v":798,"vw":125.593091},{"c":125.59,"h":125.62,"l":125.59,"n":25,"o":125.59,"t":"2026-10-19T14:35:00Z","v":991,"vw":125.59375},{"c":125.62,"h":125.63,"l":125.59,"n":50,"o":125.62,"t":"2026-10-19T14:40:00Z","v":1244,"vw":125.609375},{"c":125.605,"h":125.65,"l":125.53,"n":108,"o":125.635,"t":"2026-10-19T14:45:00Z","v":3509,"vw":125.625455},{"c":125.605,"h":125.735,"l":125.58,"n":71,"o":125.6,"t":"2026-10-19T14:50:00Z","v":2852,"vw":125.632168},{"c":125.63,"h":125.785,"l":125.63,"n":60,"o":125.73,"t":"2026-10-19T14:55:00Z","v":1591,"vw":125.706571},{"c":125.49,"h":125.615,"l":125.49,"n":96,"o":125.6,"t":"2026-10-19T15:00:00Z","v":4068,"vw":125.567969},{"c":125.47,"h":125.47,"l":125.47,"n":16,"o":125.47,"t":"2026-10-19T15:05:00Z","v":442,"vw":125.47},{"c":125.505,"h":125.505,"l":125.2916,"n":47,"o":125.505,"t":"2026-10-19T15:10:00Z","v":2043,"vw":125.447444},{"c":125.47,"h":125.529,"l":125.44,"n":137,"o":125.46,"t":"2026-10-19T15:15:00Z","v":11312,"vw":125.481573},{"c":125.445,"h":125.45,"l":125.43,"n":36,"o":125.45,"t":"2026-10-19T15:20:00Z","v":900,"vw":125.445833},{"c":125.695,"h":125.695,"l":125.445,"n":71,"o":125.445,"t":"2026-10-19T15:25:00Z","v":2027,"vw":125.526875},{"c":125.545,"h":125.695,"l":125.545,"n":34,"o":125.695,"t":"2026-10-19T15:30:00Z","v":1095,"vw":125.623856},{"c":125.525,"h":125.58,"l":125.525,"n":47,"o":125.58,"t":"2026-10-19T15:35:00Z","v":1420,"vw":125.543092},{"c":125.52,"h":125.57,"l":125.48,"n":107,"o":125.56,"t":"2026-10-19T15:40:00Z","v":5388,"vw":125.527692},{"c":125.525,"h":125.59,"l":125.525,"n":25,"o":125.53,"t":"2026-10-19T15:50:00Z","v":697,"vw":125.55625},{"c":125.53,"h":125.59,"l":125.525,"n":34,"o":125.53,"t":"2026-10-19T15:55:00Z","v":849,"vw":125.553},{"c":125.4,"h":125.53,"l":125.35,"n":84,"o":125.53,"t":"2026-10-19T16:00:00Z","v":3365,"vw":125.443978},{"c":125.415,"h":125.415,"l":125.4,"n":22,"o":125.4,"t":"2026-10-19T16:05:00Z","v":862,"vw":125.4025},{"c":125.4,"h":125.49,"l":125.4,"n":89,"o":125.42,"t":"2026-10-19T16:10:00Z","v":4593,"vw":125.441578},{"c":125.395,"h":125.515,"l":125.395,"n":79,"o":125.45,"t":"2026-10-19T16:15:00Z","v":3152,"vw":125.463629},{"c":125.38,"h":125.405,"l":125.36,"n":49,"o":125.38,"t":"2026-10-19T16:20:00Z","v":2152,"vw":125.386814},{"c":125.39,"h":125.39,"l":125.27,"n":85,"o":125.35,"t":"2026-10-19T16:25:00Z","v":2804,"vw":125.351729},{"c":125.355,"h":125.36,"l":125.355,"n":28,"o":125.36,"t":"2026-10-19T16:30:00Z","v":674,"vw":125.358333},{"c":125.42,"h":125.425,"l":125.33,"n":19,"o":125.42,"t":"2026-10-19T16:35:00Z","v":696,"vw":125.405997},{"c":125.23,"h":125.355,"l":125.23,"n":86,"o":125.35,"t":"2026-10-19T16:40:00Z","v":2355,"vw":125.323382},{"c":125.225,"h":125.295,"l":125.22,"n":53,"o":125.275,"t":"2026-10-19T16:45:00Z","v":2318,"vw":125.251663},{"c":125.345,"h":125.345,"l":125.32,"n":12,"o":125.32,"t":"2026-10-19T16:50:00Z","v":447,"vw":125.33875},{"c":125.29,"h":125.29,"l":125.27,"n":16,"o":125.27,"t":"2026-10-19T16:55:00Z","v":797,"vw":125.27923},{"c":125.27,"h":125.33,"l":125.21,"n":69,"o":125.315,"t":"2026-10-19T17:00:00Z","v":2878,"vw":125.292563},{"c":125.15,"h":125.3,"l":125.15,"n":73,"o":125.295,"t":"2026-10-19T17:05:00Z","v":2976,"vw":125.233277},{"c":125.3399,"h":125.3399,"l":125.08,"n":83,"o":125.155,"t":"2026-10-19T17:10:00Z","v":1104,"vw":125.172761},{"c":125.3,"h":125.3,"l":125.175,"n":56,"o":125.184,"t":"2026-10-19T17:20:00Z","v":1825,"vw":125.228442},{"c":125.3,"h":125.39,"l":125.3,"n":133,"o":125.31,"t":"2026-10-19T17:25:00Z","v":4013,"vw":125.335015},{"c":125.26,"h":125.26,"l":125.26,"n":19,"o":125.26,"t":"2026-10-19T17:30:00Z","v":534,"vw":125.26},{"c":125.39,"h":125.39,"l":125.335,"n":31,"o":125.335,"t":"2026-10-19T17:35:00Z","v":449,"vw":125.362273},{"c":125.4,"h":125.42,"l":125.31,"n":125,"o":125.31,"t":"2026-10-19T17:40:00Z","v":3678,"vw":125.396875},{"c":125.38,"h":125.41,"l":125.38,"n":72,"o":125.39,"t":"2026-10-19T17:45:00Z","v":1692,"vw":125.389982},{"c":125.4,"h":125.4,"l":125.37,"n":112,"o":125.39,"t":"2026-10-19T17:50:00Z","v":2093,"vw":125.382222},{"c":125.45,"h":125.47,"l":125.4,"n":164,"o":125.405,"t":"2026-10-19T17:55:00Z","v":3198,"vw":125.429},{"c":125.54,"h":125.54,"l":125.47,"n":90,"o":125.52,"t":"2026-10-19T18:00:00Z","v":1703,"vw":125.508519},{"c":125.53,"h":125.56,"l":125.515,"n":36,"o":125.56,"t":"2026-10-19T18:05:00Z","v":1470,"vw":125.534334},{"c":125.56,"h":125.56,"l":125.52,"n":70,"o":125.52,"t":"2026-10-19T18:10:00Z","v":1281,"vw":125.545},{"c":125.555,"h":125.555,"l":125.55,"n":42,"o":125.55,"t":"2026-10-19T18:15:00Z","v":925,"vw":125.5511},{"c":125.47,"h":125.545,"l":125.47,"n":68,"o":125.545,"t":"2026-10-19T18:20:00Z","v":1295,"vw":125.514286},{"c":125.33,"h":125.51,"l":125.33,"n":147,"o":125.51,"t":"2026-10-19T18:25:00Z","v":3235,"vw":125.439812},{"c":125.46,"h":125.46,"l":125.41,"n":60,"o":125.41,"t":"2026-10-19T18:30:00Z","v":1753,"vw":125.44262},{"c":125.44,"h":125.44,"l":125.37,"n":133,"o":125.42,"t":"2026-10-19T18:35:00Z","v":3985,"vw":125.414686},{"c":125.475,"h":125.475,"l":125.45,"n":25,"o":125.45,"t":"2026-10-19T18:40:00Z","v":409,"vw":125.4625},{"c":125.575,"h":125.575,"l":125.49,"n":87,"o":125.49,"t":"2026-10-19T18:45:00Z","v":1671,"vw":125.522222},{"c":125.505,"h":125.585,"l":125.505,"n":128,"o":125.58,"t":"2026-10-19T18:50:00Z","v":5120,"vw":125.559419},{"c":125.47,"h":125.53,"l":125.425,"n":144,"o":125.53,"t":"2026-10-19T18:55:00Z","v":3801,"vw":125.482976},{"c":125.46,"h":125.46,"l":125.43,"n":44,"o":125.46,"t":"2026-10-19T19:00:00Z","v":1416,"vw":125.448426},{"c":125.365,"h":125.475,"l":125.365,"n":131,"o":125.47,"t":"2026-10-19T19:05:00Z","v":3437,"vw":125.411053},{"c":125.4,"h":125.4,"l":125.335,"n":126,"o":125.37,"t":"2026-10-19T19:10:00Z","v":3541,"vw":125.368475},{"c":125.31,"h":125.38,"l":125.28,"n":105,"o":125.35,"t":"2026-10-19T19:15:00Z","v":3838,"vw":125.332941},{"c":125.255,"h":125.32,"l":125.22,"n":149,"o":125.32,"t":"2026-10-19T19:20:00Z","v":4120,"vw":125.284742},{"c":125.28,"h":125.33,"l":125.255,"n":146,"o":125.255,"t":"2026-10-19T19:25:00Z","v":3199,"vw":125.29747},{"c":125.33,"h":125.33,"l":125.235,"n":107,"o":125.28,"t":"2026-10-19T19:30:00Z","v":2752,"vw":125.274646},{"c":125.3,"h":125.335,"l":125.265,"n":241,"o":125.325,"t":"2026-10-19T19:35:00Z","v":8875,"vw":125.303783},{"c":125.34,"h":125.34,"l":125.235,"n":139,"o":125.27,"t":"2026-10-19T19:40:00Z","v":3986,"vw":125.267404},{"c":125.285,"h":125.3166,"l":125.265,"n":128,"o":125.315,"t":"2026-10-19T19:45:00Z","v":4253,"vw":125.284152},{"c":125.31,"h":125.34,"l":125.14,"n":444,"o":125.32,"t":"2026-10-19T19:50:00Z","v":14871,"vw":125.268711},{"c":125.22,"h":125.35,"l":125.22,"n":938,"o":125.31,"t":"2026-10-19T19:55:00Z","v":46097,"vw":125.29177},{"c":125.25,"h":125.25,"l":125.25,"n":21,"o":125.25,"t":"2026-10-19T20:00:00Z","v":30952,"vw":125.25},{"c":125,"h":125,"l":125,"n":9,"o":125,"t":"2026-10-19T23:00:00Z","v":350,"vw":125},{"c":125.27,"h":125.63,"l":125.02,"n":18,"o":125.02,"t":"2026-10-20T08:00:00Z","v":685,"vw":125.372242},{"c":124.485,"h":124.67,"l":124.2897,"n":99,"o":124.47,"t":"2026-10-20T13:30:00Z","v":11042,"vw":124.466743},{"c":124.81,"h":124.885,"l":124.4,"n":128,"o":124.54,"t":"2026-10-20T13:35:00Z","v":6220,"vw":124.695678},{"c":124.525,"h":124.89,"l":124.47,"n":194,"o":124.89,"t":"2026-10-20T13:40:00Z","v":6685,"vw":124.662676},{"c":124.9,"h":124.96,"l":124.65,"n":48,"o":124.65,"t":"2026-10-20T13:45:00Z","v":1829,"vw":124.744038},{"c":124.76,"h":124.9784,"l":124.76,"n":45,"o":124.9784,"t":"2026-10-20T13:50:00Z","v":1062,"vw":124.8298},{"c":124.94,"h":124.97,"l":124.885,"n":42,"o":124.9,"t":"2026-10-20T13:55:00Z","v":2312,"vw":124.949333},{"c":124.84,"h":124.97,"l":124.84,"n":123,"o":124.94,"t":"2026-10-20T14:00:00Z","v":4023,"vw":124.941424},{"c":124.6301,"h":124.805,"l":124.6301,"n":63,"o":124.73,"t":"2026-10-20T14:05:00Z","v":2556,"vw":124.693103},{"c":124.95,"h":125.04,"l":124.8,"n":197,"o":124.8,"t":"2026-10-20T14:10:00Z","v":8213,"vw":124.940878},{"c":124.885,"h":124.9275,"l":124.66,"n":152,"o":124.86,"t":"2026-10-20T14:15:00Z","v":7572,"vw":124.749286},{"c":124.9,"h":124.9,"l":124.845,"n":27,"o":124.845,"t":"2026-10-20T14:20:00Z","v":684,"vw":124.863333},{"c":124.905,"h":124.905,"l":124.78,"n":90,"o":124.84,"t":"2026-10-20T14:25:00Z","v":3868,"vw":124.814248},{"c":124.9794,"h":125.01,"l":124.905,"n":92,"o":124.94,"t":"2026-10-20T14:30:00Z","v":3080,"vw":124.951316},{"c":124.84,"h":125.13,"l":124.815,"n":178,"o":125.04,"t":"2026-10-20T14:35:00Z","v":4710,"vw":124.949725},{"c":124.75,"h":124.875,"l":124.75,"n":61,"o":124.845,"t":"2026-10-20T14:40:00Z","v":2050,"vw":124.816878},{"c":124.85,"h":124.85,"l":124.775,"n":41,"o":124.775,"t":"2026-10-20T14:45:00Z","v":1352,"vw":124.807164},{"c":124.66,"h":124.8,"l":124.66,"n":142,"o":124.8,"t":"2026-10-20T14:50:00Z","v":3727,"vw":124.721454},{"c":124.745,"h":124.8,"l":124.675,"n":100,"o":124.675,"t":"2026-10-20T14:55:00Z","v":3514,"vw":124.733749},{"c":124.59,"h":124.65,"l":124.59,"n":68,"o":124.63,"t":"2026-10-20T15:00:00Z","v":2036,"vw":124.616048},{"c":124.64,"h":124.73,"l":124.63,"n":148,"o":124.7,"t":"2026-10-20T15:05:00Z","v":7405,"vw":124.678763},{"c":124.5,"h":124.66,"l":124.5,"n":106,"o":124.64,"t":"2026-10-20T15:10:00Z","v":3021,"vw":124.603695},{"c":124.56,"h":124.64,"l":124.52,"n":96,"o":124.5338,"t":"2026-10-20T15:15:00Z","v":2724,"vw":124.557102},{"c":124.52,"h":124.57,"l":124.52,"n":39,"o":124.57,"t":"2026-10-20T15:20:00Z","v":1147,"vw":124.547273},{"c":124.52,"h":124.63,"l":124.52,"n":71,"o":124.63,"t":"2026-10-20T15:25:00Z","v":1822,"vw":124.552857},{"c":124.45,"h":124.45,"l":124.45,"n":19,"o":124.45,"t":"2026-10-20T15:30:00Z","v":2378,"vw":124.45},{"c":124.475,"h":124.51,"l":124.475,"n":75,"o":124.51,"t":"2026-10-20T15:35:00Z","v":1782,"vw":124.497143},{"c":124.67,"h":124.67,"l":124.475,"n":21,"o":124.475,"t":"2026-10-20T15:40:00Z","v":498,"vw":124.57534},{"c":124.545,"h":124.545,"l":124.51,"n":58,"o":124.545,"t":"2026-10-20T15:45:00Z","v":1232,"vw":124.53625},{"c":124.6,"h":124.6232,"l":124.54,"n":110,"o":124.6232,"t":"2026-10-20T15:50:00Z","v":2887,"vw":124.577173},{"c":124.685,"h":124.71,"l":124.655,"n":59,"o":124.67,"t":"2026-10-20T15:55:00Z","v":2345,"vw":124.684623},{"c":124.585,"h":124.69,"l":124.585,"n":65,"o":124.69,"t":"2026-10-20T16:00:00Z","v":1583,"vw":124.649195},{"c":124.67,"h":124.73,"l":124.61,"n":59,"o":124.61,"t":"2026-10-20T16:05:00Z","v":2263,"vw":124.687375},{"c":124.6951,"h":124.6951,"l":124.63,"n":30,"o":124.63,"t":"2026-10-20T16:10:00Z","v":546,"vw":124.665907},{"c":124.53,"h":124.585,"l":124.53,"n":20,"o":124.585,"t":"2026-10-20T16:20:00Z","v":1085,"vw":124.559806},{"c":124.73,"h":124.73,"l":124.58,"n":82,"o":124.58,"t":"2026-10-20T16:25:00Z","v":2635,"vw":124.642498},{"c":124.705,"h":124.705,"l":124.7,"n":35,"o":124.7,"t":"2026-10-20T16:30:00Z","v":633,"vw":124.702347},{"c":124.755,"h":124.77,"l":124.7,"n":57,"o":124.71,"t":"2026-10-20T16:35:00Z","v":1529,"vw":124.741551},{"c":124.68,"h":124.725,"l":124.6756,"n":43,"o":124.725,"t":"2026-10-20T16:40:00Z","v":3256,"vw":124.680821},{"c":124.71,"h":124.72,"l":124.66,"n":109,"o":124.69,"t":"2026-10-20T16:45:00Z","v":2392,"vw":124.686426},{"c":124.62,"h":124.695,"l":124.62,"n":66,"o":124.68,"t":"2026-10-20T16:50:00Z","v":1523,"vw":124.669188},{"c":124.675,"h":124.69,"l":124.63,"n":36,"o":124.63,"t":"2026-10-20T16:55:00Z","v":1033,"vw":124.664314},{"c":124.67,"h":124.6797,"l":124.62,"n":24,"o":124.62,"t":"2026-10-20T17:00:00Z","v":890,"vw":124.659757},{"c":124.65,"h":124.68,"l":124.6,"n":64,"o":124.68,"t":"2026-10-20T17:05:00Z","v":1026,"vw":124.643333},{"c":124.655,"h":124.67,"l":124.605,"n":84,"o":124.66,"t":"2026-10-20T17:10:00Z","v":2268,"vw":124.634464},{"c":124.665,"h":124.665,"l":124.57,"n":23,"o":124.57,"t":"2026-10-20T17:15:00Z","v":693,"vw":124.639091},{"c":124.745,"h":124.82,"l":124.74,"n":60,"o":124.74,"t":"2026-10-20T17:20:00Z","v":1594,"vw":124.754321},{"c":124.765,"h":124.82,"l":124.75,"n":26,"o":124.82,"t":"2026-10-20T17:25:00Z","v":1187,"vw":124.766719},{"c":124.765,"h":124.7651,"l":124.765,"n":36,"o":124.7651,"t":"2026-10-20T17:30:00Z","v":992,"vw":124.765072},{"c":124.82,"h":124.8525,"l":124.82,"n":50,"o":124.8284,"t":"2026-10-20T17:35:00Z","v":1558,"vw":124.83749},{"c":124.83,"h":124.84,"l":124.8,"n":47,"o":124.8,"t":"2026-10-20T17:40:00Z","v":1628,"vw":124.824908},{"c":124.81,"h":124.865,"l":124.8,"n":76,"o":124.865,"t":"2026-10-20T17:45:00Z","v":2454,"vw":124.821615},{"c":124.87,"h":124.87,"l":124.87,"n":37,"o":124.87,"t":"2026-10-20T17:50:00Z","v":833,"vw":124.87},{"c":124.87,"h":124.91,"l":124.85,"n":98,"o":124.89,"t":"2026-10-20T17:55:00Z","v":2812,"vw":124.881002},{"c":124.85,"h":124.895,"l":124.85,"n":34,"o":124.895,"t":"2026-10-20T18:00:00Z","v":747,"vw":124.883778},{"c":124.905,"h":124.905,"l":124.84,"n":66,"o":124.895,"t":"2026-10-20T18:05:00Z","v":1109,"vw":124.868},{"c":124.976,"h":124.976,"l":124.905,"n":102,"o":124.93,"t":"2026-10-20T18:10:00Z","v":2538,"vw":124.935261},{"c":124.87,"h":124.93,"l":124.86,"n":65,"o":124.9,"t":"2026-10-20T18:15:00Z","v":1264,"vw":124.896467},{"c":124.835,"h":124.845,"l":124.835,"n":27,"o":124.845,"t":"2026-10-20T18:20:00Z","v":361,"vw":124.84},{"c":124.855,"h":124.855,"l":124.81,"n":33,"o":124.81,"t":"2026-10-20T18:25:00Z","v":653,"vw":124.835},{"c":124.78,"h":124.8,"l":124.74,"n":90,"o":124.79,"t":"2026-10-20T18:30:00Z","v":2425,"vw":124.787992},{"c":124.81,"h":124.83,"l":124.78,"n":81,"o":124.79,"t":"2026-10-20T18:35:00Z","v":2959,"vw":124.798667},{"c":124.8284,"h":124.88,"l":124.815,"n":116,"o":124.815,"t":"2026-10-20T18:40:00Z","v":3855,"vw":124.845963},{"c":124.855,"h":124.87,"l":124.83,"n":50,"o":124.83,"t":"2026-10-20T18:45:00Z","v":1969,"vw":124.842892},{"c":124.925,"h":124.935,"l":124.89,"n":56,"o":124.9,"t":"2026-10-20T18:50:00Z","v":2602,"vw":124.916605},{"c":124.93,"h":124.98,"l":124.93,"n":22,"o":124.97,"t":"2026-10-20T18:55:00Z","v":1087,"vw":124.955424},{"c":124.93,"h":124.94,"l":124.92,"n":42,"o":124.94,"t":"2026-10-20T19:00:00Z","v":1371,"vw":124.931},{"c":124.825,"h":124.94,"l":124.825,"n":78,"o":124.94,"t":"2026-10-20T19:05:00Z","v":1851,"vw":124.887348},{"c":124.875,"h":124.88,"l":124.855,"n":33,"o":124.855,"t":"2026-10-20T19:10:00Z","v":656,"vw":124.87022},{"c":124.88,"h":124.89,"l":124.85,"n":111,"o":124.89,"t":"2026-10-20T19:15:00Z","v":6574,"vw":124.871042},{"c":124.83,"h":124.86,"l":124.8,"n":157,"o":124.86,"t":"2026-10-20T19:20:00Z","v":6991,"vw":124.821441},{"c":124.89,"h":124.905,"l":124.85,"n":100,"o":124.87,"t":"2026-10-20T19:25:00Z","v":2894,"vw":124.871923},{"c":124.86,"h":124.89,"l":124.84,"n":156,"o":124.89,"t":"2026-10-20T19:30:00Z","v":4432,"vw":124.859872},{"c":124.94,"h":124.94,"l":124.88,"n":159,"o":124.89,"t":"2026-10-20T19:35:00Z","v":6067,"vw":124.907363},{"c":124.96,"h":124.985,"l":124.945,"n":145,"o":124.945,"t":"2026-10-20T19:40:00Z","v":4755,"vw":124.962949},{"c":124.9919,"h":124.9919,"l":124.915,"n":176,"o":124.95,"t":"2026-10-20T19:45:00Z","v":5695,"vw":124.964395},{"c":124.99,"h":125.04,"l":124.99,"n":425,"o":125,"t":"2026-10-20T19:50:00Z","v":14778,"vw":125.013555},{"c":125.07,"h":125.11,"l":125,"n":966,"o":125,"t":"2026-10-20T19:55:00Z","v":38316,"vw":125.062261},{"c":125.11,"h":125.11,"l":125.11,"n":26,"o":125.11,"t":"2026-10-20T20:00:00Z","v":84390,"vw":125.11},{"c":125.85,"h":125.85,"l":125.85,"n":1,"o":125.85,"t":"2026-10-20T21:45:00Z","v":100,"vw":125.85},{"c":123.47,"h":123.72,"l":123.47,"n":40,"o":123.72,"t":"2026-10-21T08:00:00Z","v":1007,"vw":123.606364},{"c":123.51,"h":123.56,"l":123.51,"n":14,"o":123.56,"t":"2026-10-21T09:10:00Z","v":587,"vw":123.543333},{"c":123.1,"h":123.56,"l":122.99,"n":267,"o":123.17,"t":"2026-10-21T13:30:00Z","v":17741,"vw":123.297248},{"c":123.57,"h":123.57,"l":123.11,"n":334,"o":123.11,"t":"2026-10-21T13:35:00Z","v":15292,"vw":123.270594},{"c":123.5,"h":123.75,"l":123.36,"n":317,"o":123.63,"t":"2026-10-21T13:40:00Z","v":22096,"vw":123.592768},{"c":123.4,"h":123.53,"l":123.3,"n":226,"o":123.53,"t":"2026-10-21T13:45:00Z","v":13150,"vw":123.395942},{"c":123.18,"h":123.36,"l":123.18,"n":126,"o":123.32,"t":"2026-10-21T13:50:00Z","v":5429,"vw":123.305571},{"c":122.92,"h":123.21,"l":122.87,"n":245,"o":123.21,"t":"2026-10-21T13:55:00Z","v":9246,"vw":123.013957},{"c":122.9,"h":123.115,"l":122.89,"n":293,"o":122.89,"t":"2026-10-21T14:00:00Z","v":18935,"vw":123.043},{"c":122.985,"h":123.025,"l":122.695,"n":210,"o":122.83,"t":"2026-10-21T14:05:00Z","v":7822,"vw":122.87712},{"c":122.93,"h":123.13,"l":122.93,"n":202,"o":122.995,"t":"2026-10-21T14:10:00Z","v":9953,"vw":123.063791},{"c":122.805,"h":122.96,"l":122.755,"n":172,"o":122.93,"t":"2026-10-21T14:15:00Z","v":6880,"vw":122.864223},{"c":122.86,"h":122.91,"l":122.77,"n":145,"o":122.795,"t":"2026-10-21T14:20:00Z","v":5033,"vw":122.821972},{"c":122.8,"h":123.05,"l":122.8,"n":150,"o":122.865,"t":"2026-10-21T14:25:00Z","v":6240,"vw":122.893535},{"c":122.6605,"h":122.87,"l":122.6605,"n":75,"o":122.81,"t":"2026-10-21T14:30:00Z","v":2171,"vw":122.809698},{"c":122.64,"h":122.79,"l":122.59,"n":128,"o":122.79,"t":"2026-10-21T14:35:00Z","v":4323,"vw":122.694762},{"c":122.65,"h":122.74,"l":122.615,"n":183,"o":122.63,"t":"2026-10-21T14:40:00Z","v":8743,"vw":122.707559},{"c":122.635,"h":122.69,"l":122.615,"n":57,"o":122.66,"t":"2026-10-21T14:45:00Z","v":1633,"vw":122.637707},{"c":122.67,"h":122.76,"l":122.54,"n":125,"o":122.635,"t":"2026-10-21T14:50:00Z","v":7311,"vw":122.626246},{"c":122.62,"h":122.765,"l":122.56,"n":259,"o":122.765,"t":"2026-10-21T14:55:00Z","v":13153,"vw":122.686985},{"c":122.5,"h":122.69,"l":122.49,"n":125,"o":122.69,"t":"2026-10-21T15:00:00Z","v":3687,"vw":122.551427},{"c":122.55,"h":122.61,"l":122.525,"n":72,"o":122.53,"t":"2026-10-21T15:05:00Z","v":2840,"vw":122.565976},{"c":122.66,"h":122.66,"l":122.52,"n":168,"o":122.595,"t":"2026-10-21T15:10:00Z","v":6553,"vw":122.564515},{"c":122.58,"h":122.65,"l":122.52,"n":150,"o":122.61,"t":"2026-10-21T15:15:00Z","v":4973,"vw":122.59318},{"c":122.585,"h":122.63,"l":122.585,"n":59,"o":122.6,"t":"2026-10-21T15:20:00Z","v":2538,"vw":122.608333},{"c":122.7,"h":122.81,"l":122.62,"n":92,"o":122.62,"t":"2026-10-21T15:25:00Z","v":3386,"vw":122.728582},{"c":122.87,"h":122.87,"l":122.75,"n":113,"o":122.75,"t":"2026-10-21T15:30:00Z","v":2973,"vw":122.770384},{"c":122.8,"h":122.88,"l":122.8,"n":50,"o":122.82,"t":"2026-10-21T15:35:00Z","v":1579,"vw":122.834545},{"c":123,"h":123.02,"l":122.85,"n":172,"o":122.85,"t":"2026-10-21T15:40:00Z","v":5459,"vw":122.951774},{"c":122.81,"h":122.9825,"l":122.79,"n":105,"o":122.925,"t":"2026-10-21T15:45:00Z","v":2981,"vw":122.873842},{"c":122.77,"h":122.77,"l":122.75,"n":88,"o":122.76,"t":"2026-10-21T15:50:00Z","v":3358,"vw":122.764492},{"c":122.83,"h":122.83,"l":122.755,"n":67,"o":122.785,"t":"2026-10-21T15:55:00Z","v":1745,"vw":122.785704},{"c":122.87,"h":122.87,"l":122.755,"n":132,"o":122.86,"t":"2026-10-21T16:00:00Z","v":4948,"vw":122.80952},{"c":122.91,"h":122.98,"l":122.91,"n":103,"o":122.91,"t":"2026-10-21T16:05:00Z","v":2496,"vw":122.946786},{"c":122.89,"h":122.9,"l":122.83,"n":54,"o":122.895,"t":"2026-10-21T16:10:00Z","v":1557,"vw":122.881},{"c":122.94,"h":123.005,"l":122.895,"n":94,"o":122.895,"t":"2026-10-21T16:15:00Z","v":2225,"vw":122.951923},{"c":122.96,"h":123.01,"l":122.94,"n":121,"o":122.94,"t":"2026-10-21T16:20:00Z","v":3460,"vw":122.984002},{"c":123.165,"h":123.165,"l":122.98,"n":98,"o":122.98,"t":"2026-10-21T16:25:00Z","v":2601,"vw":123.039702},{"c":123.03,"h":123.14,"l":123.03,"n":25,"o":123.13,"t":"2026-10-21T16:30:00Z","v":1054,"vw":123.090163},{"c":123.27,"h":123.29,"l":123.005,"n":155,"o":123.03,"t":"2026-10-21T16:35:00Z","v":7043,"vw":123.218073},{"c":123.185,"h":123.33,"l":123.105,"n":109,"o":123.33,"t":"2026-10-21T16:40:00Z","v":4179,"vw":123.22893},{"c":123.15,"h":123.2,"l":123.15,"n":68,"o":123.19,"t":"2026-10-21T16:45:00Z","v":2443,"vw":123.176049},{"c":123.17,"h":123.19,"l":123.17,"n":30,"o":123.19,"t":"2026-10-21T16:50:00Z","v":549,"vw":123.178562},{"c":123.12,"h":123.175,"l":123.11,"n":71,"o":123.16,"t":"2026-10-21T16:55:00Z","v":1682,"vw":123.14631},{"c":123.165,"h":123.165,"l":123.09,"n":92,"o":123.13,"t":"2026-10-21T17:00:00Z","v":3581,"vw":123.119832},{"c":123.15,"h":123.16,"l":123.14,"n":53,"o":123.14,"t":"2026-10-21T17:05:00Z","v":1893,"vw":123.151129},{"c":123.1,"h":123.13,"l":123.08,"n":34,"o":123.08,"t":"2026-10-21T17:10:00Z","v":1013,"vw":123.100714},{"c":123.09,"h":123.09,"l":123.07,"n":16,"o":123.07,"t":"2026-10-21T17:15:00Z","v":530,"vw":123.083333},{"c":123.13,"h":123.13,"l":123.03,"n":74,"o":123.09,"t":"2026-10-21T17:20:00Z","v":1883,"vw":123.074545},{"c":123.13,"h":123.135,"l":123.1,"n":72,"o":123.135,"t":"2026-10-21T17:25:00Z","v":1916,"vw":123.121875},{"c":123.14,"h":123.18,"l":123.14,"n":91,"o":123.16,"t":"2026-10-21T17:30:00Z","v":2958,"vw":123.151852},{"c":123.2899,"h":123.2899,"l":123.19,"n":51,"o":123.19,"t":"2026-10-21T17:35:00Z","v":2443,"vw":123.26419},{"c":123.3,"h":123.3,"l":123.29,"n":29,"o":123.29,"t":"2026-10-21T17:40:00Z","v":1255,"vw":123.293333},{"c":123.27,"h":123.31,"l":123.27,"n":83,"o":123.28,"t":"2026-10-21T17:45:00Z","v":2158,"vw":123.292142},{"c":123.275,"h":123.275,"l":123.265,"n":55,"o":123.27,"t":"2026-10-21T17:50:00Z","v":979,"vw":123.27125},{"c":123.375,"h":123.4,"l":123.31,"n":85,"o":123.31,"t":"2026-10-21T17:55:00Z","v":1572,"vw":123.368108},{"c":123.35,"h":123.375,"l":123.35,"n":78,"o":123.375,"t":"2026-10-21T18:00:00Z","v":2489,"vw":123.363846},{"c":123.33,"h":123.36,"l":123.33,"n":46,"o":123.36,"t":"2026-10-21T18:05:00Z","v":1758,"vw":123.347546},{"c":123.3,"h":123.36,"l":123.27,"n":94,"o":123.36,"t":"2026-10-21T18:10:00Z","v":2314,"vw":123.32},{"c":123.33,"h":123.34,"l":123.32,"n":63,"o":123.32,"t":"2026-10-21T18:15:00Z","v":1363,"vw":123.328571},{"c":123.275,"h":123.31,"l":123.275,"n":37,"o":123.31,"t":"2026-10-21T18:20:00Z","v":855,"vw":123.286667},{"c":123.255,"h":123.275,"l":123.22,"n":68,"o":123.22,"t":"2026-10-21T18:25:00Z","v":1107,"vw":123.250714},{"c":123.32,"h":123.33,"l":123.255,"n":96,"o":123.255,"t":"2026-10-21T18:30:00Z","v":3235,"vw":123.302209},{"c":123.3,"h":123.325,"l":123.3,"n":32,"o":123.325,"t":"2026-10-21T18:35:00Z","v":657,"vw":123.31125},{"c":123.27,"h":123.27,"l":123.26,"n":21,"o":123.26,"t":"2026-10-21T18:40:00Z","v":457,"vw":123.265},{"c":123.155,"h":123.26,"l":123.155,"n":89,"o":123.26,"t":"2026-10-21T18:45:00Z","v":2116,"vw":123.212778},{"c":123.01,"h":123.04,"l":123.01,"n":40,"o":123.02,"t":"2026-10-21T18:50:00Z","v":1139,"vw":123.020714},{"c":122.83,"h":123.01,"l":122.76,"n":171,"o":123.01,"t":"2026-10-21T18:55:00Z","v":5463,"vw":122.867599},{"c":122.65,"h":122.82,"l":122.56,"n":130,"o":122.82,"t":"2026-10-21T19:00:00Z","v":3692,"vw":122.734474},{"c":122.73,"h":122.73,"l":122.7,"n":26,"o":122.7,"t":"2026-10-21T19:05:00Z","v":784,"vw":122.71},{"c":122.71,"h":122.74,"l":122.65,"n":82,"o":122.695,"t":"2026-10-21T19:10:00Z","v":2456,"vw":122.69255},{"c":122.86,"h":122.86,"l":122.68,"n":80,"o":122.68,"t":"2026-10-21T19:15:00Z","v":2799,"vw":122.766628},{"c":122.8599,"h":122.8599,"l":122.795,"n":112,"o":122.81,"t":"2026-10-21T19:20:00Z","v":3563,"vw":122.822803},{"c":122.87,"h":122.91,"l":122.86,"n":116,"o":122.86,"t":"2026-10-21T19:25:00Z","v":3371,"vw":122.876182},{"c":122.86,"h":122.93,"l":122.81,"n":165,"o":122.89,"t":"2026-10-21T19:30:00Z","v":7363,"vw":122.853757},{"c":122.89,"h":122.935,"l":122.865,"n":92,"o":122.91,"t":"2026-10-21T19:35:00Z","v":3687,"vw":122.896966},{"c":122.85,"h":122.8925,"l":122.85,"n":158,"o":122.87,"t":"2026-10-21T19:40:00Z","v":6095,"vw":122.865616},{"c":122.97,"h":122.97,"l":122.825,"n":149,"o":122.83,"t":"2026-10-21T19:45:00Z","v":5904,"vw":122.899175},{"c":122.93,"h":123.055,"l":122.92,"n":386,"o":122.99,"t":"2026-10-21T19:50:00Z","v":15078,"vw":122.972984},{"c":122.99,"h":123.01,"l":122.87,"n":731,"o":122.95,"t":"2026-10-21T19:55:00Z","v":35326,"vw":122.922977},{"c":122.98,"h":122.98,"l":122.98,"n":21,"o":122.98,"t":"2026-10-21T20:00:00Z","v":25135,"vw":122.98},{"c":116.07,"h":116.07,"l":115.3,"n":124,"o":116.07,"t":"2026-10-22T08:00:00Z","v":4690,"vw":115.838888},{"c":116.07,"h":116.07,"l":115.99,"n":98,"o":116.05,"t":"2026-10-22T08:05:00Z","v":5855,"vw":116.011158},{"c":116.5,"h":118,"l":116.5,"n":16,"o":118,"t":"2026-10-22T08:15:00Z","v":1190,"vw":117.25},{"c":116.64,"h":116.67,"l":116.64,"n":7,"o":116.67,"t":"2026-10-22T09:35:00Z","v":322,"vw":116.652712},{"c":116.04,"h":116.04,"l":116.03,"n":15,"o":116.03,"t":"2026-10-22T10:35:00Z","v":476,"vw":116.036296},{"c":116.04,"h":116.25,"l":116.04,"n":16,"o":116.25,"t":"2026-10-22T12:05:00Z","v":482,"vw":116.125817},{"c":116.27,"h":116.27,"l":116.26,"n":4,"o":116.26,"t":"2026-10-22T12:10:00Z","v":300,"vw":116.265},{"c":116.24,"h":116.24,"l":116.24,"n":2,"o":116.24,"t":"2026-10-22T12:30:00Z","v":200,"vw":116.24},{"c":116.1,"h":116.1,"l":116.1,"n":1,"o":116.1,"t":"2026-10-22T12:35:00Z","v":100,"vw":116.1},{"c":116.16,"h":116.16,"l":116.16,"n":2,"o":116.16,"t":"2026-10-22T12:40:00Z","v":600,"vw":116.16},{"c":116.4,"h":116.52,"l":116.16,"n":12,"o":116.16,"t":"2026-10-22T12:45:00Z","v":1621,"vw":116.337097},{"c":116.64,"h":116.64,"l":116.64,"n":1,"o":116.64,"t":"2026-10-22T13:05:00Z","v":350,"vw":116.64},{"c":116.49,"h":116.52,"l":116.49,"n":3,"o":116.52,"t":"2026-10-22T13:10:00Z","v":310,"vw":116.509655},{"c":116.25,"h":116.25,"l":116.21,"n":18,"o":116.25,"t":"2026-10-22T13:25:00Z","v":1273,"vw":116.227857},{"c":117.515,"h":117.6,"l":116.245,"n":422,"o":116.43,"t":"2026-10-22T13:30:00Z","v":32048,"vw":116.905099},{"c":117.655,"h":117.655,"l":117.17,"n":363,"o":117.495,"t":"2026-10-22T13:35:00Z","v":19013,"vw":117.412217},{"c":118.54,"h":118.63,"l":117.64,"n":638,"o":117.64,"t":"2026-10-22T13:40:00Z","v":34035,"vw":118.240089},{"c":118.06,"h":118.6591,"l":117.84,"n":374,"o":118.55,"t":"2026-10-22T13:45:00Z","v":21264,"vw":118.199949},{"c":117.81,"h":118.06,"l":117.805,"n":281,"o":117.99,"t":"2026-10-22T13:50:00Z","v":10786,"vw":117.939025},{"c":118.05,"h":118.2,"l":117.805,"n":308,"o":117.805,"t":"2026-10-22T13:55:00Z","v":17396,"vw":118.057273},{"c":117.935,"h":118.24,"l":117.67,"n":210,"o":118.08,"t":"2026-10-22T14:00:00Z","v":9616,"vw":118.059979},{"c":117.925,"h":118.085,"l":117.925,"n":213,"o":117.93,"t":"2026-10-22T14:05:00Z","v":7774,"vw":117.984917},{"c":117.81,"h":118.05,"l":117.8,"n":260,"o":117.935,"t":"2026-10-22T14:10:00Z","v":11588,"vw":117.923676},{"c":118.12,"h":118.13,"l":117.68,"n":294,"o":117.68,"t":"2026-10-22T14:15:00Z","v":13533,"vw":117.971021},{"c":118.18,"h":118.18,"l":117.97,"n":279,"o":118.055,"t":"2026-10-22T14:20:00Z","v":11670,"vw":118.072918},{"c":118.28,"h":118.29,"l":118.1,"n":353,"o":118.13,"t":"2026-10-22T14:25:00Z","v":17083,"vw":118.201964},{"c":117.99,"h":118.27,"l":117.98,"n":301,"o":118.235,"t":"2026-10-22T14:30:00Z","v":13898,"vw":118.025969},{"c":118.03,"h":118.06,"l":117.91,"n":310,"o":117.975,"t":"2026-10-22T14:35:00Z","v":19065,"vw":117.980133},{"c":118.085,"h":118.14,"l":118.06,"n":186,"o":118.065,"t":"2026-10-22T14:40:00Z","v":9613,"vw":118.095102},{"c":118.21,"h":118.29,"l":118.08,"n":401,"o":118.1,"t":"2026-10-22T14:45:00Z","v":20527,"vw":118.175136},{"c":118.195,"h":118.285,"l":118.15,"n":189,"o":118.24,"t":"2026-10-22T14:50:00Z","v":6053,"vw":118.21312},{"c":118.15,"h":118.17,"l":118.09,"n":112,"o":118.17,"t":"2026-10-22T14:55:00Z","v":3568,"vw":118.128571},{"c":117.99,"h":118.15,"l":117.99,"n":201,"o":118.15,"t":"2026-10-22T15:00:00Z","v":7408,"vw":118.075064},{"c":118.265,"h":118.265,"l":118.02,"n":255,"o":118.02,"t":"2026-10-22T15:05:00Z","v":14075,"vw":118.114809},{"c":118.115,"h":118.27,"l":118.11,"n":261,"o":118.23,"t":"2026-10-22T15:10:00Z","v":9369,"vw":118.163822},{"c":118.09,"h":118.1799,"l":118.05,"n":144,"o":118.115,"t":"2026-10-22T15:15:00Z","v":6486,"vw":118.091244},{"c":118,"h":118.11,"l":117.87,"n":238,"o":118.1,"t":"2026-10-22T15:20:00Z","v":9253,"vw":118.003866},{"c":117.91,"h":118.07,"l":117.9,"n":220,"o":118.04,"t":"2026-10-22T15:25:00Z","v":7526,"vw":117.964788},{"c":117.82,"h":117.945,"l":117.8,"n":115,"o":117.91,"t":"2026-10-22T15:30:00Z","v":3863,"vw":117.87558},{"c":117.83,"h":117.935,"l":117.82,"n":194,"o":117.85,"t":"2026-10-22T15:35:00Z","v":8481,"vw":117.87336},{"c":117.78,"h":117.825,"l":117.625,"n":167,"o":117.775,"t":"2026-10-22T15:40:00Z","v":6602,"vw":117.756082},{"c":118.08,"h":118.08,"l":117.77,"n":202,"o":117.77,"t":"2026-10-22T15:45:00Z","v":9964,"vw":117.888037},{"c":118.08,"h":118.2,"l":118.02,"n":205,"o":118.135,"t":"2026-10-22T15:50:00Z","v":7444,"vw":118.059976},{"c":118.15,"h":118.195,"l":118.05,"n":206,"o":118.075,"t":"2026-10-22T15:55:00Z","v":7363,"vw":118.119052},{"c":118.21,"h":118.24,"l":118.16,"n":129,"o":118.16,"t":"2026-10-22T16:00:00Z","v":2639,"vw":118.194},{"c":118.1,"h":118.14,"l":118.005,"n":137,"o":118.14,"t":"2026-10-22T16:05:00Z","v":5181,"vw":118.075304},{"c":118.07,"h":118.095,"l":118.03,"n":111,"o":118.095,"t":"2026-10-22T16:10:00Z","v":3980,"vw":118.048446},{"c":118.01,"h":118.115,"l":118.01,"n":166,"o":118.04,"t":"2026-10-22T16:15:00Z","v":6331,"vw":118.058273},{"c":117.87,"h":118.055,"l":117.845,"n":179,"o":118.04,"t":"2026-10-22T16:20:00Z","v":7534,"vw":117.942801},{"c":117.935,"h":117.935,"l":117.77,"n":203,"o":117.895,"t":"2026-10-22T16:25:00Z","v":8117,"vw":117.809241},{"c":117.975,"h":117.9775,"l":117.9,"n":117,"o":117.93,"t":"2026-10-22T16:30:00Z","v":5132,"vw":117.940368},{"c":117.92,"h":117.99,"l":117.87,"n":216,"o":117.94,"t":"2026-10-22T16:35:00Z","v":7757,"vw":117.922753},{"c":117.87,"h":117.91,"l":117.85,"n":132,"o":117.87,"t":"2026-10-22T16:40:00Z","v":4274,"vw":117.882904},{"c":117.84,"h":117.84,"l":117.74,"n":175,"o":117.83,"t":"2026-10-22T16:45:00Z","v":7730,"vw":117.785923},{"c":117.99,"h":118.04,"l":117.87,"n":199,"o":117.87,"t":"2026-10-22T16:50:00Z","v":7693,"vw":118.001855},{"c":117.945,"h":117.98,"l":117.9,"n":205,"o":117.96,"t":"2026-10-22T16:55:00Z","v":8187,"vw":117.933134},{"c":117.92,"h":118.055,"l":117.91,"n":223,"o":117.91,"t":"2026-10-22T17:00:00Z","v":10733,"vw":117.985189},{"c":117.86,"h":117.935,"l":117.86,"n":100,"o":117.9,"t":"2026-10-22T17:05:00Z","v":3686,"vw":117.899867},{"c":118.04,"h":118.04,"l":117.8,"n":211,"o":117.86,"t":"2026-10-22T17:10:00Z","v":10242,"vw":117.945553},{"c":118.09,"h":118.135,"l":118.0133,"n":202,"o":118.03,"t":"2026-10-22T17:15:00Z","v":9080,"vw":118.063373},{"c":118.135,"h":118.215,"l":118.06,"n":140,"o":118.15,"t":"2026-10-22T17:20:00Z","v":6533,"vw":118.128354},{"c":118.08,"h":118.09,"l":118.04,"n":132,"o":118.07,"t":"2026-10-22T17:25:00Z","v":4143,"vw":118.07},{"c":118.14,"h":118.18,"l":118.03,"n":114,"o":118.09,"t":"2026-10-22T17:30:00Z","v":5175,"vw":118.147419},{"c":118.12,"h":118.17,"l":118.07,"n":108,"o":118.15,"t":"2026-10-22T17:35:00Z","v":4649,"vw":118.122044},{"c":118.15,"h":118.185,"l":118.11,"n":107,"o":118.15,"t":"2026-10-22T17:40:00Z","v":4246,"vw":118.149661},{"c":118.14,"h":118.19,"l":118.1,"n":101,"o":118.14,"t":"2026-10-22T17:45:00Z","v":3829,"vw":118.140495},{"c":118.19,"h":118.19,"l":118.08,"n":212,"o":118.13,"t":"2026-10-22T17:50:00Z","v":9650,"vw":118.131257},{"c":118.21,"h":118.29,"l":118.21,"n":190,"o":118.21,"t":"2026-10-22T17:55:00Z","v":9925,"vw":118.237458},{"c":118.31,"h":118.395,"l":118.12,"n":352,"o":118.215,"t":"2026-10-22T18:00:00Z","v":20810,"vw":118.252891},{"c":118.25,"h":118.36,"l":118.17,"n":158,"o":118.32,"t":"2026-10-22T18:05:00Z","v":5904,"vw":118.279453},{"c":118.27,"h":118.33,"l":118.22,"n":126,"o":118.3,"t":"2026-10-22T18:10:00Z","v":4236,"vw":118.285086},{"c":118.405,"h":118.41,"l":118.315,"n":177,"o":118.315,"t":"2026-10-22T18:15:00Z","v":7199,"vw":118.364852},{"c":118.34,"h":118.49,"l":118.34,"n":258,"o":118.405,"t":"2026-10-22T18:20:00Z","v":12582,"vw":118.417634},{"c":118.295,"h":118.34,"l":118.2,"n":261,"o":118.34,"t":"2026-10-22T18:25:00Z","v":11909,"vw":118.280912},{"c":118.22,"h":118.26,"l":118.155,"n":215,"o":118.26,"t":"2026-10-22T18:30:00Z","v":9940,"vw":118.216037},{"c":118.17,"h":118.24,"l":118.17,"n":120,"o":118.18,"t":"2026-10-22T18:35:00Z","v":5539,"vw":118.211647},{"c":118.175,"h":118.175,"l":118.13,"n":102,"o":118.17,"t":"2026-10-22T18:40:00Z","v":3298,"vw":118.15241},{"c":118.22,"h":118.27,"l":118.14,"n":175,"o":118.175,"t":"2026-10-22T18:45:00Z","v":9504,"vw":118.225894},{"c":118.19,"h":118.28,"l":118.16,"n":163,"o":118.22,"t":"2026-10-22T18:50:00Z","v":8190,"vw":118.22827},{"c":118.16,"h":118.245,"l":118.16,"n":200,"o":118.22,"t":"2026-10-22T18:55:00Z","v":9251,"vw":118.213767},{"c":118.2,"h":118.25,"l":118.165,"n":163,"o":118.19,"t":"2026-10-22T19:00:00Z","v":5930,"vw":118.206158},{"c":118.33,"h":118.33,"l":118.195,"n":231,"o":118.195,"t":"2026-10-22T19:05:00Z","v":9196,"vw":118.285143},{"c":118.34,"h":118.44,"l":118.3,"n":198,"o":118.35,"t":"2026-10-22T19:10:00Z","v":7941,"vw":118.357885},{"c":118.5,"h":118.5999,"l":118.35,"n":338,"o":118.38,"t":"2026-10-22T19:15:00Z","v":22971,"vw":118.50498},{"c":118.67,"h":118.67,"l":118.51,"n":208,"o":118.525,"t":"2026-10-22T19:20:00Z","v":13383,"vw":118.583548},{"c":118.68,"h":118.733,"l":118.63,"n":169,"o":118.733,"t":"2026-10-22T19:25:00Z","v":7349,"vw":118.664366},{"c":118.57,"h":118.71,"l":118.51,"n":205,"o":118.63,"t":"2026-10-22T19:30:00Z","v":9062,"vw":118.593366},{"c":118.48,"h":118.595,"l":118.47,"n":236,"o":118.58,"t":"2026-10-22T19:35:00Z","v":10165,"vw":118.531449},{"c":118.5,"h":118.52,"l":118.43,"n":259,"o":118.455,"t":"2026-10-22T19:40:00Z","v":16904,"vw":118.478347},{"c":118.55,"h":118.62,"l":118.44,"n":248,"o":118.5,"t":"2026-10-22T19:45:00Z","v":12459,"vw":118.536496},{"c":118.6,"h":118.73,"l":118.48,"n":626,"o":118.55,"t":"2026-10-22T19:50:00Z","v":27139,"vw":118.605914},{"c":118.68,"h":118.81,"l":118.58,"n":1680,"o":118.66,"t":"2026-10-22T19:55:00Z","v":88123,"vw":118.686575},{"c":118.67,"h":118.67,"l":118.67,"n":18,"o":118.67,"t":"2026-10-22T20:00:00Z","v":61257,"vw":118.67}],"history":[{"c":81.29,"h":81.5915,"l":80.45,"n":17769,"o":80.45,"t":"2024-10-21T04:00:00Z","v":1231410,"vw":81.067303},{"c":81.04,"h":81.49,"l":80.3,"n":15681,"o":80.5,"t":"2024-10-22T04:00:00Z","v":1066760,"vw":80.9908},{"c":80.05,"h":81.04,"l":79.72,"n":17958,"o":81.04,"t":"2024-10-23T04:00:00Z","v":1338521,"vw":80.19348},{"c":78.89,"h":79.76,"l":78.28,"n":15677,"o":79.52,"t":"2024-10-24T04:00:00Z","v":887810,"vw":78.826428},{"c":79.74,"h":80.62,"l":78.81,"n":19612,"o":79.63,"t":"2024-10-25T04:00:00Z","v":1159874,"vw":79.964403},{"c":81.08,"h":81.65,"l":79.61,"n":16173,"o":79.9,"t":"2024-10-28T04:00:00Z","v":1131678,"vw":80.893235},{"c":82.32,"h":83.2,"l":82.0167,"n":18823,"o":83.07,"t":"2024-10-29T04:00:00Z","v":1233103,"vw":82.564785},{"c":80.7,"h":81.39,"l":80.01,"n":13787,"o":80.48,"t":"2024-10-30T04:00:00Z","v":895767,"vw":80.883117},{"c":80.51,"h":80.76,"l":79.83,"n":16169,"o":80.51,"t":"2024-10-31T04:00:00Z","v":1011938,"vw":80.436371},{"c":79.12,"h":80.34,"l":79.1,"n":15993,"o":80.34,"t":"2024-11-01T04:00:00Z","v":933337,"vw":79.594605},{"c":79.04,"h":80.86,"l":78.99,"n":22222,"o":79.85,"t":"2024-11-04T05:00:00Z","v":1358672,"vw":79.40319},{"c":80.18,"h":80.84,"l":79.59,"n":16478,"o":79.89,"t":"2024-11-05T05:00:00Z","v":1257199,"vw":80.154093},{"c":80,"h":80.62,"l":78.1935,"n":17607,"o":79.6,"t":"2024-11-06T05:00:00Z","v":1010190,"vw":80.025555},{"c":81.16,"h":81.93,"l":80.44,"n":43696,"o":81.55,"t":"2024-11-07T05:00:00Z","v":1888785,"vw":81.223727},{"c":76.76,"h":77.24,"l":76.18,"n":40229,"o":76.68,"t":"2024-11-08T05:00:00Z","v":2541048,"vw":76.708984},{"c":77.61,"h":77.805,"l":77.0124,"n":25847,"o":77.5,"t":"2024-11-11T05:00:00Z","v":1267138,"vw":77.554847},{"c":78.47,"h":78.59,"l":76.98,"n":28061,"o":77.84,"t":"2024-11-12T05:00:00Z","v":1743929,"vw":77.871346},{"c":76.28,"h":77.565,"l":75.88,"n":24493,"o":77.36,"t":"2024-11-13T05:00:00Z","v":1662189,"vw":76.246631},{"c":84.22,"h":84.61,"l":80.89,"n":61820,"o":81.03,"t":"2024-11-14T05:00:00Z","v":4748143,"vw":83.026016},{"c":85.49,"h":86.7876,"l":83.43,"n":32340,"o":85.97,"t":"2024-11-15T05:00:00Z","v":2041932,"vw":85.01697},{"c":88.26,"h":89.25,"l":87.0541,"n":29258,"o":87.2,"t":"2024-11-18T05:00:00Z","v":2004150,"vw":88.218695},{"c":85.68,"h":86.72,"l":85.455,"n":19579,"o":86.13,"t":"2024-11-19T05:00:00Z","v":1532851,"vw":85.757924},{"c":87.53,"h":87.61,"l":85.85,"n":17858,"o":86.54,"t":"2024-11-20T05:00:00Z","v":1641463,"vw":87.084877},{"c":88.64,"h":88.85,"l":87.335,"n":19682,"o":87.49,"t":"2024-11-21T05:00:00Z","v":1228461,"vw":88.483932},{"c":86.45,"h":88.17,"l":86.364,"n":21348,"o":87.52,"t":"2024-11-22T05:00:00Z","v":1991525,"vw":87.274011},{"c":85.4,"h":86.62,"l":85.36,"n":18714,"o":86.16,"t":"2024-11-25T05:00:00Z","v":1634372,"vw":85.748125},{"c":86.21,"h":86.48,"l":84.97,"n":17602,"o":86.075,"t":"2024-11-26T05:00:00Z","v":1155781,"vw":85.90314},{"c":86.56,"h":87.66,"l":86.11,"n":13961,"o":87.05,"t":"2024-11-27T05:00:00Z","v":724423,"vw":86.654645},{"c":87.48,"h":88,"l":85.94,"n":11926,"o":86.64,"t":"2024-11-29T05:00:00Z","v":607581,"vw":87.367628},{"c":88.87,"h":89.04,"l":87.82,"n":21219,"o":88.5,"t":"2024-12-02T05:00:00Z","v":1237896,"vw":88.61411},{"c":89.36,"h":89.99,"l":88.53,"n":19011,"o":88.7,"t":"2024-12-03T05:00:00Z","v":1243923,"vw":89.485643},{"c":90.79,"h":91.49,"l":90.18,"n":28609,"o":91.03,"t":"2024-12-04T05:00:00Z","v":2265813,"vw":90.696521},{"c":90.36,"h":91.375,"l":90,"n":25849,"o":91.13,"t":"2024-12-05T05:00:00Z","v":2226807,"vw":90.53167},{"c":91.29,"h":92.22,"l":91.23,"n":18911,"o":91.94,"t":"2024-12-06T05:00:00Z","v":1100148,"vw":91.728491},{"c":100.96,"h":102.4032,"l":99,"n":48337,"o":100,"t":"2024-12-09T05:00:00Z","v":3078759,"vw":100.990518},{"c":96.48,"h":97.47,"l":95.8,"n":28664,"o":97.47,"t":"2024-12-10T05:00:00Z","v":1305341,"vw":96.514953},{"c":96.9,"h":96.98,"l":95.445,"n":19400,"o":95.88,"t":"2024-12-11T05:00:00Z","v":936142,"vw":96.416745},{"c":96.28,"h":97.19,"l":95.85,"n":15032,"o":95.96,"t":"2024-12-12T05:00:00Z","v":706333,"vw":96.423444},{"c":95.45,"h":95.628,"l":93.7849,"n":20000,"o":93.96,"t":"2024-12-13T05:00:00Z","v":1277268,"vw":95.032943},{"c":93.34,"h":94.58,"l":92.93,"n":19964,"o":93.02,"t":"2024-12-16T05:00:00Z","v":1040104,"vw":93.655558},{"c":93.63,"h":94.33,"l":92.64,"n":15834,"o":93.01,"t":"2024-12-17T05:00:00Z","v":1320713,"vw":93.569696},{"c":91.4,"h":93.69,"l":91.04,"n":17283,"o":93.45,"t":"2024-12-18T05:00:00Z","v":956090,"vw":91.929941},{"c":91.81,"h":92.735,"l":91.67,"n":13033,"o":92.19,"t":"2024-12-19T05:00:00Z","v":716908,"vw":92.084053},{"c":92.09,"h":92.9,"l":91.49,"n":12698,"o":91.8,"t":"2024-12-20T05:00:00Z","v":642607,"vw":92.240012},{"c":92.37,"h":93.285,"l":91.72,"n":16677,"o":92.73,"t":"2024-12-23T05:00:00Z","v":799400,"vw":92.289429},{"c":92.22,"h":93.18,"l":92.13,"n":5898,"o":92.94,"t":"2024-12-24T05:00:00Z","v":236216,"vw":92.457803},{"c":92.31,"h":92.65,"l":91.47,"n":8031,"o":91.91,"t":"2024-12-26T05:00:00Z","v":357774,"vw":92.296923},{"c":91.48,"h":91.99,"l":91,"n":9814,"o":91.79,"t":"2024-12-27T05:00:00Z","v":459687,"vw":91.476449},{"c":89.25,"h":90.51,"l":89.03,"n":15716,"o":90.3,"t":"2024-12-30T05:00:00Z","v":701656,"vw":89.363875},{"c":89.21,"h":89.81,"l":88.69,"n":12221,"o":89.03,"t":"2024-12-31T05:00:00Z","v":611214,"vw":89.333913},{"c":87.76,"h":89.84,"l":87.67,"n":17011,"o":88.51,"t":"2025-01-02T05:00:00Z","v":767296,"vw":88.55617},{"c":88.25,"h":89.13,"l":88,"n":18560,"o":88.33,"t":"2025-01-03T05:00:00Z","v":685362,"vw":88.425939},{"c":88.22,"h":90.72,"l":87.73,"n":22917,"o":89.89,"t":"2025-01-06T05:00:00Z","v":1209221,"vw":88.746189},{"c":89.72,"h":90.91,"l":89.025,"n":22858,"o":89.07,"t":"2025-01-07T05:00:00Z","v":1190229,"vw":90.095124},{"c":92.28,"h":92.29,"l":90.26,"n":17725,"o":91.08,"t":"2025-01-08T05:00:00Z","v":1065841,"vw":91.647399},{"c":91.11,"h":93.68,"l":90.27,"n":25611,"o":93.6,"t":"2025-01-10T05:00:00Z","v":1732588,"vw":91.649959},{"c":94.25,"h":95.91,"l":93.235,"n":32064,"o":94.69,"t":"2025-01-13T05:00:00Z","v":2423707,"vw":94.229004},{"c":96.03,"h":96.1507,"l":94.5,"n":24908,"o":95.5,"t":"2025-01-14T05:00:00Z","v":1409853,"vw":95.645444},{"c":103.92,"h":104.8,"l":99.25,"n":47193,"o":99.7,"t":"2025-01-15T05:00:00Z","v":3377098,"vw":102.888588},{"c":99.31,"h":100.425,"l":98.6,"n":31882,"o":100.15,"t":"2025-01-16T05:00:00Z","v":2095877,"vw":99.496737},{"c":99.76,"h":99.865,"l":97.64,"n":24281,"o":99.62,"t":"2025-01-17T05:00:00Z","v":1599607,"vw":99.342377},{"c":100.71,"h":101.4,"l":98.27,"n":23438,"o":100.6,"t":"2025-01-21T05:00:00Z","v":1810530,"vw":99.860659},{"c":99.52,"h":100.31,"l":98.825,"n":17238,"o":100.09,"t":"2025-01-22T05:00:00Z","v":930250,"vw":99.634665},{"c":99.45,"h":100.15,"l":98.52,"n":17620,"o":99.78,"t":"2025-01-23T05:00:00Z","v":1015059,"vw":99.179329},{"c":103.18,"h":103.83,"l":101.08,"n":20626,"o":101.88,"t":"2025-01-24T05:00:00Z","v":1196614,"vw":102.842188},{"c":101.95,"h":103.34,"l":101.285,"n":19424,"o":101.94,"t":"2025-01-27T05:00:00Z","v":991687,"vw":102.494067},{"c":103.42,"h":103.46,"l":100.1,"n":17419,"o":102.14,"t":"2025-01-28T05:00:00Z","v":1033213,"vw":101.68996},{"c":100.89,"h":103.815,"l":100.84,"n":13987,"o":103.59,"t":"2025-01-29T05:00:00Z","v":755352,"vw":101.947448},{"c":104.88,"h":105.58,"l":101.05,"n":20785,"o":101.05,"t":"2025-01-30T05:00:00Z","v":1019287,"vw":104.506925},{"c":102.85,"h":104.88,"l":102.16,"n":19839,"o":104.56,"t":"2025-01-31T05:00:00Z","v":1234159,"vw":103.268395},{"c":103.67,"h":104.7199,"l":100.58,"n":20371,"o":101.05,"t":"2025-02-03T05:00:00Z","v":1125718,"vw":103.658905},{"c":101.21,"h":103.5,"l":101.05,"n":26304,"o":102.08,"t":"2025-02-04T05:00:00Z","v":1269773,"vw":101.95857},{"c":101.27,"h":102.4968,"l":100.65,"n":17640,"o":102.29,"t":"2025-02-05T05:00:00Z","v":1042179,"vw":101.46258},{"c":103.205,"h":104.1,"l":102.6845,"n":13334,"o":103.49,"t":"2025-02-06T05:00:00Z","v":797345,"vw":103.274744},{"c":104.17,"h":105.79,"l":103.36,"n":15167,"o":105.5,"t":"2025-02-07T05:00:00Z","v":693189,"vw":104.441929},{"c":104.93,"h":106.5,"l":104.26,"n":24895,"o":106.11,"t":"2025-02-10T05:00:00Z","v":1131051,"vw":105.299925},{"c":105.49,"h":106.16,"l":103.5639,"n":20119,"o":103.85,"t":"2025-02-11T05:00:00Z","v":1117436,"vw":105.086452},{"c":109.14,"h":110.15,"l":105.63,"n":25337,"o":106.05,"t":"2025-02-12T05:00:00Z","v":1561269,"vw":108.961849},{"c":104.81,"h":105.115,"l":101.93,"n":34966,"o":104.87,"t":"2025-02-13T05:00:00Z","v":1903942,"vw":103.788326},{"c":103.5,"h":106.1,"l":103.15,"n":30533,"o":105.47,"t":"2025-02-14T05:00:00Z","v":1497069,"vw":104.232421},{"c":104.63,"h":105.945,"l":103.73,"n":27869,"o":105.57,"t":"2025-02-18T05:00:00Z","v":2192957,"vw":104.588706},{"c":104.17,"h":104.38,"l":102.5,"n":18621,"o":103.88,"t":"2025-02-19T05:00:00Z","v":1039351,"vw":103.914819},{"c":101.42,"h":102.61,"l":98.37,"n":39298,"o":99.12,"t":"2025-02-20T05:00:00Z","v":2009830,"vw":100.429497},{"c":103.22,"h":104.29,"l":101.885,"n":27195,"o":103.47,"t":"2025-02-21T05:00:00Z","v":1507231,"vw":103.088834},{"c":98.89,"h":100.6,"l":96.72,"n":37455,"o":100.5,"t":"2025-02-24T05:00:00Z","v":2495843,"vw":98.472904},{"c":99.61,"h":100.31,"l":98.665,"n":19797,"o":99.6,"t":"2025-02-25T05:00:00Z","v":1170781,"vw":99.406265},{"c":101.27,"h":103.4,"l":100.55,"n":21259,"o":102.23,"t":"2025-02-26T05:00:00Z","v":1383092,"vw":101.61076},{"c":100.45,"h":101.0702,"l":98.9,"n":17017,"o":100.685,"t":"2025-02-27T05:00:00Z","v":1016598,"vw":100.386004},{"c":99.72,"h":101.18,"l":98.61,"n":24025,"o":99.7,"t":"2025-02-28T05:00:00Z","v":1529919,"vw":99.664335},{"c":96.63,"h":100.1,"l":96.51,"n":20976,"o":98.33,"t":"2025-03-03T05:00:00Z","v":1322007,"vw":97.724067},{"c":100.6,"h":101.67,"l":98.59,"n":28742,"o":99.555,"t":"2025-03-04T05:00:00Z","v":1824646,"vw":100.231841},{"c":103.16,"h":103.71,"l":101.8,"n":23788,"o":101.99,"t":"2025-03-05T05:00:00Z","v":1671177,"vw":103.014914},{"c":101.99,"h":105.17,"l":101.72,"n":33253,"o":104.16,"t":"2025-03-06T05:00:00Z","v":2439543,"vw":102.997164},{"c":102.78,"h":103.7,"l":100.76,"n":24520,"o":103,"t":"2025-03-07T05:00:00Z","v":1693775,"vw":102.221542},{"c":102.4,"h":104.035,"l":102.06,"n":28593,"o":103.25,"t":"2025-03-10T04:00:00Z","v":1958179,"vw":103.103907},{"c":104.42,"h":105.93,"l":103.71,"n":25724,"o":104.27,"t":"2025-03-11T04:00:00Z","v":1773934,"vw":104.576956},{"c":104.88,"h":105,"l":102.92,"n":21071,"o":104.5,"t":"2025-03-12T04:00:00Z","v":1090748,"vw":104.216128},{"c":103.54,"h":104.28,"l":103.08,"n":12799,"o":103.87,"t":"2025-03-13T04:00:00Z","v":819378,"vw":103.700659},{"c":102.8,"h":104.5,"l":102.03,"n":15609,"o":104,"t":"2025-03-14T04:00:00Z","v":870269,"vw":103.070499},{"c":101.99,"h":102.535,"l":100.5,"n":35352,"o":101.2,"t":"2025-03-17T04:00:00Z","v":2458301,"vw":101.90609},{"c":100.47,"h":102.03,"l":99.84,"n":24436,"o":102,"t":"2025-03-18T04:00:00Z","v":1359479,"vw":100.711899},{"c":101.91,"h":102.9734,"l":101.46,"n":19812,"o":102.5,"t":"2025-03-19T04:00:00Z","v":1122156,"vw":102.064385},{"c":99.97,"h":100.69,"l":99.44,"n":17491,"o":99.95,"t":"2025-03-20T04:00:00Z","v":1036631,"vw":99.976081},{"c":97.05,"h":97.69,"l":96.2,"n":22452,"o":96.67,"t":"2025-03-21T04:00:00Z","v":1666441,"vw":97.043358},{"c":99.93,"h":101.1,"l":99.595,"n":22884,"o":99.78,"t":"2025-03-24T04:00:00Z","v":1399822,"vw":100.158432},{"c":99.74,"h":100.3,"l":98.95,"n":12553,"o":99.7,"t":"2025-03-25T04:00:00Z","v":697805,"vw":99.731255},{"c":100.79,"h":101.51,"l":99.935,"n":15252,"o":100.3,"t":"2025-03-26T04:00:00Z","v":773238,"vw":100.723779},{"c":101.75,"h":102.48,"l":100.735,"n":12389,"o":100.865,"t":"2025-03-27T04:00:00Z","v":561178,"vw":101.835848},{"c":100.72,"h":101.53,"l":100.46,"n":12118,"o":101,"t":"2025-03-28T04:00:00Z","v":743424,"vw":100.887649},{"c":102.92,"h":103.21,"l":100.5,"n":19461,"o":101.19,"t":"2025-03-31T04:00:00Z","v":990194,"vw":102.418877},{"c":106.35,"h":106.4,"l":104.8,"n":22084,"o":105.48,"t":"2025-04-01T04:00:00Z","v":1251912,"vw":105.785256},{"c":106.4,"h":106.67,"l":104.6,"n":12650,"o":105.23,"t":"2025-04-02T04:00:00Z","v":650699,"vw":105.996774},{"c":104.94,"h":105.99,"l":104.32,"n":18095,"o":105,"t":"2025-04-03T04:00:00Z","v":1093201,"vw":105.073645},{"c":98.86,"h":100.21,"l":96.93,"n":43521,"o":98.98,"t":"2025-04-04T04:00:00Z","v":3078424,"vw":98.547152},{"c":92.35,"h":95.71,"l":89.22,"n":59560,"o":89.61,"t":"2025-04-07T04:00:00Z","v":4200518,"vw":92.382527},{"c":91.37,"h":95.595,"l":89.9,"n":41748,"o":94.74,"t":"2025-04-08T04:00:00Z","v":2985154,"vw":92.417054},{"c":93.76,"h":93.87,"l":88.54,"n":64863,"o":91.28,"t":"2025-04-09T04:00:00Z","v":4956852,"vw":90.897879},{"c":94.3,"h":96.325,"l":93.0233,"n":26998,"o":94.58,"t":"2025-04-10T04:00:00Z","v":1913575,"vw":94.556839},{"c":99.35,"h":99.69,"l":95.02,"n":27307,"o":95.52,"t":"2025-04-11T04:00:00Z","v":2376246,"vw":97.497771},{"c":99.32,"h":100.81,"l":98.36,"n":20801,"o":99.66,"t":"2025-04-14T04:00:00Z","v":1435535,"vw":99.294568},{"c":98.03,"h":98.76,"l":96.68,"n":14394,"o":97.7,"t":"2025-04-15T04:00:00Z","v":874324,"vw":97.979542},{"c":97.41,"h":98.83,"l":96.88,"n":15619,"o":97.39,"t":"2025-04-16T04:00:00Z","v":1061509,"vw":97.534532},{"c":98.73,"h":102.87,"l":98.71,"n":22815,"o":101.75,"t":"2025-04-17T04:00:00Z","v":1353400,"vw":99.73718},{"c":99.64,"h":99.68,"l":98.36,"n":13109,"o":98.37,"t":"2025-04-21T04:00:00Z","v":926257,"vw":99.136493},{"c":102.07,"h":103.1138,"l":100.83,"n":23770,"o":101.37,"t":"2025-04-22T04:00:00Z","v":4620891,"vw":101.933619},{"c":103.71,"h":104.49,"l":101.51,"n":24970,"o":102.6,"t":"2025-04-23T04:00:00Z","v":1912574,"vw":103.627992},{"c":105.91,"h":106.11,"l":103.46,"n":13006,"o":103.97,"t":"2025-04-24T04:00:00Z","v":2663833,"vw":105.413625},{"c":105.86,"h":106.8,"l":105.22,"n":13401,"o":105.67,"t":"2025-04-25T04:00:00Z","v":712861,"vw":105.783554},{"c":105.22,"h":105.99,"l":104.57,"n":10866,"o":105.2,"t":"2025-04-28T04:00:00Z","v":2576882,"vw":105.136487},{"c":106.36,"h":106.44,"l":105.22,"n":10228,"o":105.5,"t":"2025-04-29T04:00:00Z","v":662630,"vw":106.081355},{"c":107.06,"h":107.16,"l":105.84,"n":10200,"o":105.895,"t":"2025-04-30T04:00:00Z","v":549544,"vw":106.62773},{"c":106.77,"h":107.69,"l":106.62,"n":9525,"o":107.06,"t":"2025-05-01T04:00:00Z","v":464824,"vw":107.058964},{"c":109.06,"h":109.57,"l":108.36,"n":11615,"o":109,"t":"2025-05-02T04:00:00Z","v":599175,"vw":109.072533},{"c":109.8,"h":110.6599,"l":108.385,"n":13936,"o":108.71,"t":"2025-05-05T04:00:00Z","v":696945,"vw":109.988682},{"c":108.97,"h":109.7398,"l":108.7,"n":17004,"o":108.73,"t":"2025-05-06T04:00:00Z","v":1372732,"vw":109.144118},{"c":106.48,"h":108.69,"l":106.4,"n":13705,"o":108.63,"t":"2025-05-07T04:00:00Z","v":773191,"vw":106.822792},{"c":106.49,"h":107.08,"l":105.465,"n":13755,"o":106.5,"t":"2025-05-08T04:00:00Z","v":659987,"vw":106.611508},{"c":103.44,"h":106.98,"l":103.225,"n":16679,"o":106,"t":"2025-05-09T04:00:00Z","v":906661,"vw":104.161416},{"c":106.82,"h":107.66,"l":105.46,"n":21547,"o":107.08,"t":"2025-05-12T04:00:00Z","v":1099708,"vw":106.603524},{"c":106.4,"h":107.2,"l":105,"n":16925,"o":105.5,"t":"2025-05-13T04:00:00Z","v":681278,"vw":106.572186},{"c":107.11,"h":107.17,"l":105.46,"n":16494,"o":106.94,"t":"2025-05-14T04:00:00Z","v":762227,"vw":106.630732},{"c":122.76,"h":123.56,"l":115.75,"n":66126,"o":115.845,"t":"2025-05-15T04:00:00Z","v":4246291,"vw":121.535736},{"c":119.58,"h":122.61,"l":119.08,"n":33147,"o":122.61,"t":"2025-05-16T04:00:00Z","v":2017179,"vw":120.346222},{"c":119.1,"h":119.23,"l":116.25,"n":23838,"o":118,"t":"2025-05-19T04:00:00Z","v":1794191,"vw":118.238969},{"c":120.99,"h":121.15,"l":119.735,"n":20339,"o":119.91,"t":"2025-05-20T04:00:00Z","v":1089700,"vw":120.604986},{"c":120.53,"h":121.65,"l":120.03,"n":18595,"o":120.7,"t":"2025-05-21T04:00:00Z","v":845160,"vw":120.7008},{"c":119.02,"h":119.81,"l":118.9,"n":12544,"o":119.69,"t":"2025-05-22T04:00:00Z","v":680246,"vw":119.279863},{"c":119.75,"h":119.75,"l":118.43,"n":16259,"o":119.375,"t":"2025-05-23T04:00:00Z","v":1023385,"vw":119.340829},{"c":124.29,"h":124.42,"l":121.52,"n":22874,"o":121.95,"t":"2025-05-27T04:00:00Z","v":1515089,"vw":123.506631},{"c":123.86,"h":126,"l":123.57,"n":22489,"o":125,"t":"2025-05-28T04:00:00Z","v":1116763,"vw":124.492456},{"c":124.27,"h":126.81,"l":123.92,"n":22373,"o":126.01,"t":"2025-05-29T04:00:00Z","v":1359101,"vw":124.682345},{"c":121.76,"h":122.19,"l":119.8,"n":21912,"o":121.96,"t":"2025-05-30T04:00:00Z","v":1603824,"vw":121.291665},{"c":123.2,"h":123.48,"l":122.27,"n":12074,"o":122.31,"t":"2025-06-02T04:00:00Z","v":801420,"vw":123.013938},{"c":126.06,"h":126.5,"l":125.38,"n":25628,"o":125.81,"t":"2025-06-03T04:00:00Z","v":1882864,"vw":125.935961},{"c":127.22,"h":127.67,"l":126.49,"n":14440,"o":126.5,"t":"2025-06-04T04:00:00Z","v":942573,"vw":127.141228},{"c":128.63,"h":129.08,"l":127.565,"n":16265,"o":128,"t":"2025-06-05T04:00:00Z","v":947493,"vw":128.478759},{"c":127.02,"h":127.05,"l":125.02,"n":11953,"o":126.4,"t":"2025-06-06T04:00:00Z","v":609450,"vw":126.432083},{"c":130.19,"h":130.7,"l":129.52,"n":20014,"o":130.02,"t":"2025-06-09T04:00:00Z","v":891244,"vw":130.26272},{"c":131.34,"h":131.34,"l":129.67,"n":11041,"o":130.01,"t":"2025-06-10T04:00:00Z","v":575083,"vw":130.5805},{"c":132.97,"h":133.8,"l":132.3825,"n":18828,"o":132.75,"t":"2025-06-11T04:00:00Z","v":1136213,"vw":132.944466},{"c":132.76,"h":133.26,"l":131.96,"n":16345,"o":132.13,"t":"2025-06-12T04:00:00Z","v":1035180,"vw":132.6142},{"c":129.38,"h":131.7,"l":129.36,"n":18326,"o":131.09,"t":"2025-06-13T04:00:00Z","v":1330680,"vw":129.91793},{"c":131.08,"h":132.045,"l":130.34,"n":15296,"o":130.845,"t":"2025-06-16T04:00:00Z","v":864479,"vw":131.468707},{"c":129.61,"h":130.7,"l":129.6,"n":13727,"o":130.34,"t":"2025-06-17T04:00:00Z","v":739648,"vw":130.054684},{"c":128.67,"h":130.005,"l":128.34,"n":13495,"o":129.99,"t":"2025-06-18T04:00:00Z","v":907228,"vw":128.826137},{"c":128.63,"h":130.065,"l":128.46,"n":18743,"o":129.52,"t":"2025-06-20T04:00:00Z","v":1468305,"vw":129.102669},{"c":130.33,"h":130.39,"l":127.59,"n":9525,"o":128.3,"t":"2025-06-23T04:00:00Z","v":512784,"vw":129.542258},{"c":134.05,"h":134.12,"l":132.24,"n":17330,"o":132.4,"t":"2025-06-24T04:00:00Z","v":993185,"vw":133.541073},{"c":133.16,"h":134,"l":133,"n":12632,"o":133.82,"t":"2025-06-25T04:00:00Z","v":672848,"vw":133.320748},{"c":132.92,"h":133.79,"l":132.57,"n":10213,"o":133.25,"t":"2025-06-26T04:00:00Z","v":853697,"vw":133.007833},{"c":132.65,"h":133.11,"l":132.205,"n":9422,"o":132.235,"t":"2025-06-27T04:00:00Z","v":627614,"vw":132.6674},{"c":134.58,"h":135.23,"l":133.12,"n":13774,"o":133.87,"t":"2025-06-30T04:00:00Z","v":775166,"vw":134.561172},{"c":134.78,"h":135.32,"l":133.9,"n":12769,"o":134.58,"t":"2025-07-01T04:00:00Z","v":610643,"vw":134.740077},{"c":133,"h":133.17,"l":131.78,"n":9318,"o":132.39,"t":"2025-07-02T04:00:00Z","v":466074,"vw":132.826339},{"c":132.85,"h":133.185,"l":132.07,"n":7553,"o":132.55,"t":"2025-07-03T04:00:00Z","v":377753,"vw":132.679117},{"c":133.03,"h":134.28,"l":132.51,"n":11951,"o":132.51,"t":"2025-07-07T04:00:00Z","v":631111,"vw":133.278056},{"c":133.28,"h":135.1,"l":133.22,"n":9595,"o":134.88,"t":"2025-07-08T04:00:00Z","v":382528,"vw":133.824468},{"c":130.25,"h":131.1555,"l":129.16,"n":13363,"o":131.03,"t":"2025-07-09T04:00:00Z","v":670746,"vw":129.953268},{"c":127.58,"h":129.52,"l":126.4617,"n":21151,"o":128.92,"t":"2025-07-10T04:00:00Z","v":1460173,"vw":127.557841},{"c":128.28,"h":128.86,"l":127.7125,"n":10450,"o":128.37,"t":"2025-07-11T04:00:00Z","v":533266,"vw":128.231377},{"c":129.9,"h":130,"l":128.195,"n":10166,"o":128.48,"t":"2025-07-14T04:00:00Z","v":419928,"vw":129.741531},{"c":133.13,"h":133.5,"l":131.62,"n":17288,"o":132.52,"t":"2025-07-15T04:00:00Z","v":751511,"vw":132.777487},{"c":132.61,"h":132.93,"l":131.03,"n":12029,"o":132.89,"t":"2025-07-16T04:00:00Z","v":522465,"vw":131.903801},{"c":133.19,"h":133.3,"l":131.99,"n":10089,"o":132.38,"t":"2025-07-17T04:00:00Z","v":720526,"vw":133.001921},{"c":136.12,"h":136.88,"l":135.54,"n":14122,"o":135.88,"t":"2025-07-18T04:00:00Z","v":636971,"vw":136.091207},{"c":137.35,"h":137.72,"l":136.35,"n":11402,"o":136.49,"t":"2025-07-21T04:00:00Z","v":510212,"vw":137.302804},{"c":139.49,"h":139.69,"l":137.11,"n":14298,"o":138.95,"t":"2025-07-22T04:00:00Z","v":728422,"vw":138.895979},{"c":140.56,"h":141.4499,"l":140.08,"n":9259,"o":140.16,"t":"2025-07-23T04:00:00Z","v":482728,"vw":140.689691},{"c":136.3,"h":137.15,"l":135.1,"n":13509,"o":136.8,"t":"2025-07-24T04:00:00Z","v":714688,"vw":135.842566},{"c":135.48,"h":136.09,"l":134.92,"n":7819,"o":135.13,"t":"2025-07-25T04:00:00Z","v":370751,"vw":135.458085},{"c":131.88,"h":133.51,"l":131.55,"n":12627,"o":133.08,"t":"2025-07-28T04:00:00Z","v":546912,"vw":132.053751},{"c":131.53,"h":132.18,"l":130.99,"n":13476,"o":131.88,"t":"2025-07-29T04:00:00Z","v":751236,"vw":131.517375},{"c":130.32,"h":131.53,"l":129.821,"n":11551,"o":130,"t":"2025-07-30T04:00:00Z","v":515501,"vw":130.639225},{"c":130.3,"h":130.81,"l":129.24,"n":11072,"o":130.13,"t":"2025-07-31T04:00:00Z","v":678386,"vw":130.1836},{"c":127.31,"h":127.91,"l":125.8,"n":14413,"o":127.78,"t":"2025-08-01T04:00:00Z","v":660059,"vw":127.174302},{"c":130.28,"h":131.72,"l":130.28,"n":11321,"o":131.5,"t":"2025-08-04T04:00:00Z","v":536651,"vw":130.665076},{"c":131.29,"h":132.365,"l":131.18,"n":14396,"o":131.78,"t":"2025-08-05T04:00:00Z","v":743520,"vw":131.564815},{"c":131.63,"h":132.39,"l":129.87,"n":12100,"o":131.92,"t":"2025-08-06T04:00:00Z","v":717928,"vw":131.144762},{"c":130.92,"h":132.755,"l":130.37,"n":11361,"o":132,"t":"2025-08-07T04:00:00Z","v":760573,"vw":131.102254},{"c":128.62,"h":130.705,"l":127.94,"n":17814,"o":130.5,"t":"2025-08-08T04:00:00Z","v":817336,"vw":128.894471},{"c":128.88,"h":129.03,"l":127.66,"n":15231,"o":128.5,"t":"2025-08-11T04:00:00Z","v":762084,"vw":128.63364},{"c":130.97,"h":131.52,"l":130.105,"n":17259,"o":130.87,"t":"2025-08-12T04:00:00Z","v":997645,"vw":131.061877},{"c":134.9,"h":139.22,"l":133.4,"n":34165,"o":139.09,"t":"2025-08-13T04:00:00Z","v":1976607,"vw":134.964411},{"c":129.67,"h":132.9677,"l":122.242,"n":38927,"o":123,"t":"2025-08-14T04:00:00Z","v":2169783,"vw":129.826392},{"c":129.22,"h":130.55,"l":128.7,"n":16698,"o":128.93,"t":"2025-08-15T04:00:00Z","v":953979,"vw":129.341155},{"c":130.3,"h":131.99,"l":130.17,"n":15116,"o":130.92,"t":"2025-08-18T04:00:00Z","v":899472,"vw":130.627176},{"c":128.32,"h":129.73,"l":127.7,"n":10312,"o":128.76,"t":"2025-08-19T04:00:00Z","v":598147,"vw":128.468614},{"c":130.52,"h":130.61,"l":128.89,"n":9584,"o":129.52,"t":"2025-08-20T04:00:00Z","v":399892,"vw":130.108053},{"c":131.87,"h":132.11,"l":129.93,"n":10935,"o":129.93,"t":"2025-08-21T04:00:00Z","v":539429,"vw":131.71662},{"c":131.89,"h":132.64,"l":130.01,"n":12929,"o":130.81,"t":"2025-08-22T04:00:00Z","v":747937,"vw":131.901663},{"c":135.6,"h":138.33,"l":135.23,"n":22194,"o":136.9,"t":"2025-08-25T04:00:00Z","v":1537019,"vw":136.756266},{"c":137.05,"h":139.2,"l":136.95,"n":17573,"o":138,"t":"2025-08-26T04:00:00Z","v":1196442,"vw":137.646644},{"c":135.07,"h":135.78,"l":134.26,"n":14593,"o":135,"t":"2025-08-27T04:00:00Z","v":651065,"vw":134.868448},{"c":137.66,"h":137.9,"l":135.915,"n":11984,"o":136.12,"t":"2025-08-28T04:00:00Z","v":647106,"vw":137.42157},{"c":136.19,"h":137.31,"l":135.658,"n":9202,"o":137.31,"t":"2025-08-29T04:00:00Z","v":446703,"vw":136.233916},{"c":135.71,"h":136.06,"l":134.105,"n":14401,"o":135.5,"t":"2025-09-02T04:00:00Z","v":787830,"vw":135.337794},{"c":134.84,"h":136.42,"l":134.62,"n":12389,"o":135.73,"t":"2025-09-03T04:00:00Z","v":547006,"vw":135.107453},{"c":133.14,"h":133.89,"l":131.91,"n":11002,"o":133.33,"t":"2025-09-04T04:00:00Z","v":463016,"vw":132.886568},{"c":134.27,"h":135.34,"l":133.51,"n":10161,"o":135,"t":"2025-09-05T04:00:00Z","v":378601,"vw":134.107968},{"c":144,"h":144.05,"l":140.54,"n":23624,"o":140.88,"t":"2025-09-08T04:00:00Z","v":1141889,"vw":142.95199},{"c":143.9,"h":145.09,"l":143.59,"n":14209,"o":143.72,"t":"2025-09-09T04:00:00Z","v":530545,"vw":144.251347},{"c":145.75,"h":145.895,"l":144.53,"n":10406,"o":145.54,"t":"2025-09-10T04:00:00Z","v":480388,"vw":145.390439},{"c":150.095,"h":150.14,"l":147.69,"n":16665,"o":148.18,"t":"2025-09-11T04:00:00Z","v":730516,"vw":149.334366},{"c":152.8,"h":152.91,"l":151,"n":16473,"o":151.16,"t":"2025-09-12T04:00:00Z","v":706314,"vw":152.406421},{"c":154.83,"h":155.74,"l":154.35,"n":14138,"o":155,"t":"2025-09-15T04:00:00Z","v":604702,"vw":154.971098},{"c":157.075,"h":157.66,"l":155.92,"n":17405,"o":156.08,"t":"2025-09-16T04:00:00Z","v":799063,"vw":156.806401},{"c":159.34,"h":159.55,"l":157.6195,"n":13988,"o":158.2,"t":"2025-09-17T04:00:00Z","v":768065,"vw":158.735283},{"c":152.9,"h":155.52,"l":152.84,"n":15614,"o":154.04,"t":"2025-09-18T04:00:00Z","v":753324,"vw":153.921911},{"c":152.05,"h":154.115,"l":151.8,"n":14122,"o":152.79,"t":"2025-09-19T04:00:00Z","v":739788,"vw":152.530016},{"c":152.35,"h":153.34,"l":150.23,"n":15245,"o":150.23,"t":"2025-09-22T04:00:00Z","v":605533,"vw":152.372787},{"c":152.94,"h":154.52,"l":152.17,"n":12619,"o":152.43,"t":"2025-09-23T04:00:00Z","v":538018,"vw":153.439266},{"c":150.14,"h":152.38,"l":144.85,"n":17939,"o":152.05,"t":"2025-09-24T04:00:00Z","v":855023,"vw":149.69894},{"c":150.89,"h":151.65,"l":148.8,"n":11890,"o":150.14,"t":"2025-09-25T04:00:00Z","v":562522,"vw":150.90757},{"c":147.62,"h":148.93,"l":146.53,"n":15772,"o":148.28,"t":"2025-09-26T04:00:00Z","v":877761,"vw":147.501556},{"c":151.36,"h":152.035,"l":149.23,"n":16370,"o":149.48,"t":"2025-09-29T04:00:00Z","v":815737,"vw":150.894371},{"c":151.99,"h":152.33,"l":150.6,"n":9859,"o":151.86,"t":"2025-09-30T04:00:00Z","v":421240,"vw":151.605775},{"c":150.02,"h":152.8,"l":149.5,"n":13674,"o":151.97,"t":"2025-10-01T04:00:00Z","v":979466,"vw":150.678176},{"c":153.23,"h":154.41,"l":152.34,"n":11151,"o":154.06,"t":"2025-10-02T04:00:00Z","v":460487,"vw":153.432794},{"c":151.57,"h":152.69,"l":150.8862,"n":9496,"o":152.42,"t":"2025-10-03T04:00:00Z","v":383814,"vw":151.71131},{"c":151.04,"h":151.7202,"l":148.915,"n":8826,"o":149.38,"t":"2025-10-06T04:00:00Z","v":304138,"vw":150.940741},{"c":149.59,"h":151.2,"l":149.4,"n":8089,"o":151.04,"t":"2025-10-07T04:00:00Z","v":304225,"vw":150.003609},{"c":153.93,"h":155,"l":153.21,"n":10768,"o":154,"t":"2025-10-08T04:00:00Z","v":394974,"vw":154.023065},{"c":151.64,"h":154.73,"l":151.1,"n":13708,"o":154.07,"t":"2025-10-09T04:00:00Z","v":375105,"vw":151.732201},{"c":146.91,"h":156.44,"l":145.24,"n":30109,"o":154.44,"t":"2025-10-10T04:00:00Z","v":1472908,"vw":148.624752},{"c":149.37,"h":150.275,"l":148.4,"n":18412,"o":150.19,"t":"2025-10-13T04:00:00Z","v":727823,"vw":149.292361},{"c":145.99,"h":148.26,"l":145.87,"n":13334,"o":146.77,"t":"2025-10-14T04:00:00Z","v":533812,"vw":146.973302},{"c":148.42,"h":149.13,"l":146.93,"n":18802,"o":149,"t":"2025-10-15T04:00:00Z","v":778820,"vw":148.390206},{"c":148.6,"h":150.77,"l":148.16,"n":9980,"o":148.63,"t":"2025-10-16T04:00:00Z","v":449494,"vw":149.150738},{"c":148.21,"h":149.16,"l":145.16,"n":17071,"o":145.69,"t":"2025-10-17T04:00:00Z","v":841352,"vw":148.043175},{"c":152.85,"h":153.1,"l":149.61,"n":13498,"o":150.13,"t":"2025-10-20T04:00:00Z","v":548039,"vw":152.229632},{"c":151.86,"h":153.54,"l":150.5,"n":15755,"o":152.51,"t":"2025-10-21T04:00:00Z","v":662013,"vw":151.739752},{"c":145.01,"h":149.2,"l":143.585,"n":22138,"o":147.715,"t":"2025-10-22T04:00:00Z","v":927507,"vw":145.252446},{"c":147.11,"h":148.38,"l":145.96,"n":14116,"o":146,"t":"2025-10-23T04:00:00Z","v":585623,"vw":146.997126},{"c":146.71,"h":148.73,"l":146.495,"n":12141,"o":148.73,"t":"2025-10-24T04:00:00Z","v":397781,"vw":147.057841},{"c":146.04,"h":148.74,"l":145.89,"n":18100,"o":147.96,"t":"2025-10-27T04:00:00Z","v":920209,"vw":146.467892},{"c":145.17,"h":145.79,"l":143.2,"n":13938,"o":145.79,"t":"2025-10-28T04:00:00Z","v":520591,"vw":144.74533},{"c":145,"h":146.02,"l":143.99,"n":13321,"o":146,"t":"2025-10-29T04:00:00Z","v":464469,"vw":145.07206},{"c":139.05,"h":142.1575,"l":138.87,"n":22968,"o":141.43,"t":"2025-10-30T04:00:00Z","v":983510,"vw":139.641349},{"c":140.1,"h":140.65,"l":138.29,"n":18652,"o":139.56,"t":"2025-10-31T04:00:00Z","v":730069,"vw":139.851336},{"c":141.1,"h":141.98,"l":140.15,"n":9680,"o":141.6,"t":"2025-11-03T05:00:00Z","v":355132,"vw":141.034937},{"c":138.39,"h":139.795,"l":137.87,"n":12729,"o":139.26,"t":"2025-11-04T05:00:00Z","v":488245,"vw":138.774128},{"c":139.1,"h":140.46,"l":138.66,"n":13799,"o":139.69,"t":"2025-11-05T05:00:00Z","v":533056,"vw":139.481819},{"c":139.27,"h":142,"l":139.12,"n":14892,"o":141.72,"t":"2025-11-06T05:00:00Z","v":746939,"vw":140.169968},{"c":138.985,"h":139.55,"l":137.93,"n":18235,"o":139.39,"t":"2025-11-07T05:00:00Z","v":798606,"vw":138.799499},{"c":140.305,"h":142,"l":139.33,"n":12017,"o":141.31,"t":"2025-11-10T05:00:00Z","v":412289,"vw":139.965644},{"c":142.34,"h":143.57,"l":140.785,"n":14605,"o":141.08,"t":"2025-11-11T05:00:00Z","v":623077,"vw":142.574582},{"c":142.37,"h":142.55,"l":140.97,"n":13413,"o":142.34,"t":"2025-11-12T05:00:00Z","v":546692,"vw":141.784543},{"c":141.8,"h":143.59,"l":141.12,"n":15578,"o":143.355,"t":"2025-11-13T05:00:00Z","v":620735,"vw":142.1635},{"c":140.13,"h":142.61,"l":139.35,"n":13811,"o":140.05,"t":"2025-11-14T05:00:00Z","v":601815,"vw":140.92772},{"c":137.73,"h":139.645,"l":137.635,"n":21514,"o":139.07,"t":"2025-11-17T05:00:00Z","v":965085,"vw":138.41871},{"c":139.19,"h":140.14,"l":136.71,"n":20017,"o":136.71,"t":"2025-11-18T05:00:00Z","v":982060,"vw":139.131314},{"c":133.42,"h":137.94,"l":133.2,"n":39845,"o":137.94,"t":"2025-11-19T05:00:00Z","v":2095504,"vw":134.191367},{"c":133.95,"h":138.5475,"l":129.01,"n":29678,"o":130.305,"t":"2025-11-20T05:00:00Z","v":1512102,"vw":135.343745},{"c":133.58,"h":136.13,"l":131.0034,"n":27968,"o":132.21,"t":"2025-11-21T05:00:00Z","v":1608360,"vw":134.545353},{"c":139.2,"h":140.01,"l":138.54,"n":20943,"o":139.25,"t":"2025-11-24T05:00:00Z","v":907353,"vw":139.351095},{"c":139.97,"h":140.7825,"l":139.12,"n":16539,"o":140.27,"t":"2025-11-25T05:00:00Z","v":624768,"vw":140.072704},{"c":137.59,"h":139.28,"l":136.66,"n":11831,"o":138.25,"t":"2025-11-26T05:00:00Z","v":484226,"vw":137.639409},{"c":138.05,"h":138.61,"l":137.14,"n":8387,"o":137.78,"t":"2025-11-28T05:00:00Z","v":469247,"vw":138.012236},{"c":144.95,"h":146.67,"l":142.59,"n":25339,"o":142.65,"t":"2025-12-01T05:00:00Z","v":1081353,"vw":145.055369},{"c":142.3,"h":144.21,"l":141.2201,"n":15658,"o":144.11,"t":"2025-12-02T05:00:00Z","v":674193,"vw":142.106819},{"c":140.93,"h":141.05,"l":137.25,"n":13318,"o":139.36,"t":"2025-12-03T05:00:00Z","v":620096,"vw":140.387131},{"c":139.74,"h":140.96,"l":138.59,"n":13783,"o":140.96,"t":"2025-12-04T05:00:00Z","v":577269,"vw":139.666154},{"c":139.78,"h":140.885,"l":139.11,"n":9465,"o":139.59,"t":"2025-12-05T05:00:00Z","v":304892,"vw":139.971565},{"c":136.86,"h":139.05,"l":136.31,"n":15654,"o":138.935,"t":"2025-12-08T05:00:00Z","v":620230,"vw":137.012505},{"c":136.76,"h":136.96,"l":135.7801,"n":11241,"o":136.26,"t":"2025-12-09T05:00:00Z","v":469799,"vw":136.389814},{"c":136.065,"h":136.82,"l":135.82,"n":8414,"o":136.19,"t":"2025-12-10T05:00:00Z","v":281490,"vw":136.230589},{"c":136.26,"h":136.78,"l":134.43,"n":11739,"o":135.36,"t":"2025-12-11T05:00:00Z","v":672665,"vw":136.18812},{"c":139.14,"h":140.87,"l":138.48,"n":15218,"o":140.55,"t":"2025-12-12T05:00:00Z","v":755026,"vw":139.324034},{"c":138.2,"h":139.88,"l":138.02,"n":11202,"o":139.6,"t":"2025-12-15T05:00:00Z","v":396404,"vw":138.666057},{"c":135.64,"h":136.06,"l":134.48,"n":11800,"o":134.97,"t":"2025-12-16T05:00:00Z","v":458222,"vw":135.253432},{"c":133.83,"h":136.125,"l":133.76,"n":10455,"o":136.05,"t":"2025-12-17T05:00:00Z","v":386484,"vw":134.37514},{"c":135.35,"h":136.89,"l":135.34,"n":10051,"o":136.01,"t":"2025-12-18T05:00:00Z","v":399264,"vw":135.969624},{"c":137.44,"h":138.57,"l":137.08,"n":10813,"o":137.76,"t":"2025-12-19T05:00:00Z","v":528532,"vw":137.669943},{"c":138.27,"h":138.58,"l":137.71,"n":11966,"o":138.36,"t":"2025-12-22T05:00:00Z","v":428391,"vw":138.214838},{"c":138.04,"h":138.09,"l":136.8,"n":10075,"o":137.08,"t":"2025-12-23T05:00:00Z","v":342868,"vw":137.629685},{"c":137.16,"h":138.02,"l":136.38,"n":5267,"o":137.73,"t":"2025-12-24T05:00:00Z","v":203797,"vw":136.979307},{"c":138.07,"h":138.4,"l":137.2,"n":5990,"o":138.22,"t":"2025-12-26T05:00:00Z","v":140461,"vw":137.858805},{"c":139.34,"h":139.34,"l":137.78,"n":10171,"o":138.03,"t":"2025-12-29T05:00:00Z","v":506284,"vw":138.885529},{"c":140.45,"h":142.74,"l":140.4,"n":13330,"o":141.93,"t":"2025-12-30T05:00:00Z","v":578309,"vw":141.049733},{"c":137.62,"h":138.89,"l":137.16,"n":7601,"o":137.49,"t":"2025-12-31T05:00:00Z","v":348353,"vw":137.749464},{"c":147.56,"h":149.11,"l":145.97,"n":18232,"o":146.36,"t":"2026-01-02T05:00:00Z","v":861848,"vw":147.67094},{"c":145.06,"h":145.22,"l":140.37,"n":19804,"o":142.44,"t":"2026-01-05T05:00:00Z","v":798846,"vw":143.017149},{"c":146.1,"h":147.81,"l":145.59,"n":12191,"o":146.53,"t":"2026-01-06T05:00:00Z","v":537591,"vw":146.463164},{"c":141.55,"h":142.55,"l":140.14,"n":12055,"o":142.29,"t":"2026-01-07T05:00:00Z","v":600052,"vw":141.513649},{"c":141.87,"h":142.22,"l":140.31,"n":9903,"o":141.42,"t":"2026-01-08T05:00:00Z","v":358463,"vw":141.654663},{"c":139.19,"h":139.43,"l":137.61,"n":10912,"o":139.43,"t":"2026-01-09T05:00:00Z","v":405631,"vw":138.76862},{"c":145.78,"h":146.25,"l":142.28,"n":17758,"o":142.28,"t":"2026-01-12T05:00:00Z","v":680797,"vw":145.285944},{"c":142.91,"h":144.2,"l":142.4,"n":10681,"o":143.72,"t":"2026-01-13T05:00:00Z","v":386433,"vw":143.067867},{"c":139,"h":140.87,"l":138.61,"n":13628,"o":140.65,"t":"2026-01-14T05:00:00Z","v":695159,"vw":139.546913},{"c":136.1,"h":137.59,"l":135.71,"n":18739,"o":137.37,"t":"2026-01-15T05:00:00Z","v":747133,"vw":136.326854},{"c":137.97,"h":139.55,"l":136.725,"n":12754,"o":138.01,"t":"2026-01-16T05:00:00Z","v":606255,"vw":137.640486},{"c":137.15,"h":137.84,"l":136.06,"n":18814,"o":137.37,"t":"2026-01-20T05:00:00Z","v":837117,"vw":137.005512},{"c":131.57,"h":133.31,"l":130.69,"n":18587,"o":133.31,"t":"2026-01-21T05:00:00Z","v":880598,"vw":131.770163},{"c":132.84,"h":134.27,"l":132.77,"n":16049,"o":133.85,"t":"2026-01-22T05:00:00Z","v":664876,"vw":133.348414},{"c":132.24,"h":132.36,"l":131.26,"n":9670,"o":132,"t":"2026-01-23T05:00:00Z","v":365735,"vw":131.906433},{"c":132.76,"h":134.23,"l":132.42,"n":14019,"o":132.64,"t":"2026-01-26T05:00:00Z","v":542401,"vw":133.060833},{"c":131.86,"h":132.815,"l":131.475,"n":11104,"o":132.76,"t":"2026-01-27T05:00:00Z","v":479994,"vw":132.002614},{"c":133.78,"h":135.94,"l":133.58,"n":12384,"o":134.84,"t":"2026-01-28T05:00:00Z","v":457963,"vw":134.141223},{"c":132.1,"h":133.13,"l":130.06,"n":15484,"o":133.07,"t":"2026-01-29T05:00:00Z","v":545227,"vw":131.470235},{"c":128.83,"h":133.45,"l":126.67,"n":33427,"o":131.11,"t":"2026-01-30T05:00:00Z","v":1883950,"vw":129.048123},{"c":129.08,"h":130.415,"l":126.98,"n":19043,"o":127.38,"t":"2026-02-02T05:00:00Z","v":766967,"vw":129.197642},{"c":128.36,"h":128.4,"l":125.71,"n":20652,"o":126.79,"t":"2026-02-03T05:00:00Z","v":1097169,"vw":127.588476},{"c":121.41,"h":123.165,"l":119.16,"n":33506,"o":123.1,"t":"2026-02-04T05:00:00Z","v":1665614,"vw":121.108108},{"c":120.3,"h":123.1991,"l":120.26,"n":19728,"o":122.44,"t":"2026-02-05T05:00:00Z","v":895073,"vw":121.1238},{"c":122.92,"h":122.94,"l":121.38,"n":16298,"o":122.14,"t":"2026-02-06T05:00:00Z","v":788437,"vw":122.482401},{"c":123.53,"h":124.06,"l":122.67,"n":13850,"o":123.12,"t":"2026-02-09T05:00:00Z","v":432845,"vw":123.342404},{"c":123.52,"h":125.48,"l":122.51,"n":20171,"o":123.8,"t":"2026-02-10T05:00:00Z","v":1067653,"vw":124.259912},{"c":118.5,"h":125,"l":118.36,"n":36648,"o":121.55,"t":"2026-02-11T05:00:00Z","v":2737057,"vw":119.913375},{"c":118.17,"h":119.07,"l":116.65,"n":20814,"o":118.93,"t":"2026-02-12T05:00:00Z","v":1050648,"vw":118.017444},{"c":120.61,"h":120.845,"l":118.165,"n":16852,"o":118.64,"t":"2026-02-13T05:00:00Z","v":1023861,"vw":120.223674},{"c":119.5,"h":120.66,"l":118.85,"n":11208,"o":119.48,"t":"2026-02-17T05:00:00Z","v":513342,"vw":119.600775},{"c":119.69,"h":120.655,"l":119.22,"n":10206,"o":120.41,"t":"2026-02-18T05:00:00Z","v":437490,"vw":119.712293},{"c":119.16,"h":120,"l":118.86,"n":9679,"o":120,"t":"2026-02-19T05:00:00Z","v":460063,"vw":119.171012},{"c":118.41,"h":118.84,"l":115.02,"n":21821,"o":115.48,"t":"2026-02-20T05:00:00Z","v":955642,"vw":117.568744},{"c":116.33,"h":117.39,"l":116.155,"n":14307,"o":116.66,"t":"2026-02-23T05:00:00Z","v":497191,"vw":116.539746},{"c":117.18,"h":117.29,"l":114.865,"n":11090,"o":115.185,"t":"2026-02-24T05:00:00Z","v":478159,"vw":116.844368},{"c":115.62,"h":115.92,"l":113.81,"n":20205,"o":114.03,"t":"2026-02-25T05:00:00Z","v":963731,"vw":115.222648},{"c":115.44,"h":115.45,"l":113,"n":22402,"o":113.19,"t":"2026-02-26T05:00:00Z","v":1153328,"vw":114.477526},{"c":114.97,"h":115.18,"l":113.83,"n":19046,"o":114.205,"t":"2026-02-27T05:00:00Z","v":914395,"vw":114.687564},{"c":115.19,"h":115.22,"l":113.15,"n":17596,"o":114.19,"t":"2026-03-02T05:00:00Z","v":961127,"vw":114.456906},{"c":115.56,"h":116.2699,"l":111.475,"n":29577,"o":111.83,"t":"2026-03-03T05:00:00Z","v":1855418,"vw":114.230394},{"c":117.08,"h":117.715,"l":115.9,"n":24066,"o":117.28,"t":"2026-03-04T05:00:00Z","v":1408355,"vw":117.109136},{"c":113.99,"h":116.46,"l":112.89,"n":24173,"o":114.68,"t":"2026-03-05T05:00:00Z","v":1433214,"vw":114.352606},{"c":117.82,"h":119.13,"l":117.04,"n":25198,"o":117.57,"t":"2026-03-06T05:00:00Z","v":1537240,"vw":118.18328},{"c":117.69,"h":117.72,"l":116.19,"n":17644,"o":116.87,"t":"2026-03-09T04:00:00Z","v":970333,"vw":117.221581},{"c":117.75,"h":119.87,"l":117,"n":19906,"o":119.4,"t":"2026-03-10T04:00:00Z","v":1043409,"vw":118.170397},{"c":115.26,"h":117.65,"l":114.82,"n":15791,"o":117.28,"t":"2026-03-11T04:00:00Z","v":695900,"vw":115.698094},{"c":116.27,"h":117.24,"l":115.435,"n":17042,"o":116.46,"t":"2026-03-12T04:00:00Z","v":843298,"vw":116.166386},{"c":117.51,"h":119,"l":116.89,"n":16262,"o":117.86,"t":"2026-03-13T04:00:00Z","v":900611,"vw":117.643109},{"c":119.54,"h":119.91,"l":118.34,"n":17493,"o":118.8,"t":"2026-03-16T04:00:00Z","v":967099,"vw":119.419859},{"c":118.87,"h":119.94,"l":118.69,"n":14209,"o":119.54,"t":"2026-03-17T04:00:00Z","v":777320,"vw":119.168237},{"c":117,"h":119.15,"l":116.98,"n":17531,"o":117.96,"t":"2026-03-18T04:00:00Z","v":792473,"vw":117.88907},{"c":116.33,"h":117.32,"l":114.65,"n":16496,"o":116.15,"t":"2026-03-19T04:00:00Z","v":879868,"vw":116.370747},{"c":113.78,"h":116.06,"l":113.72,"n":15712,"o":115.97,"t":"2026-03-20T04:00:00Z","v":926151,"vw":114.159129},{"c":113.38,"h":115.56,"l":113.23,"n":12704,"o":113.99,"t":"2026-03-23T04:00:00Z","v":705477,"vw":114.282295},{"c":112.14,"h":112.5627,"l":111.62,"n":14867,"o":112.15,"t":"2026-03-24T04:00:00Z","v":654258,"vw":112.05636},{"c":113.06,"h":113.38,"l":111.58,"n":12718,"o":112.8,"t":"2026-03-25T04:00:00Z","v":618452,"vw":112.881337},{"c":109.94,"h":111.08,"l":108.84,"n":9411,"o":109.51,"t":"2026-03-26T04:00:00Z","v":481026,"vw":110.293855},{"c":109.26,"h":110.27,"l":109.09,"n":11604,"o":109.19,"t":"2026-03-27T04:00:00Z","v":467038,"vw":109.655562},{"c":110.03,"h":110.97,"l":109.69,"n":11904,"o":110.46,"t":"2026-03-30T04:00:00Z","v":528684,"vw":110.279699},{"c":111.94,"h":111.98,"l":108.67,"n":14155,"o":109.18,"t":"2026-03-31T04:00:00Z","v":677975,"vw":110.853375},{"c":112.66,"h":113.225,"l":112.01,"n":10168,"o":112.32,"t":"2026-04-01T04:00:00Z","v":378560,"vw":112.595814},{"c":112.81,"h":113.435,"l":110.85,"n":10592,"o":111.63,"t":"2026-04-02T04:00:00Z","v":490179,"vw":112.384363},{"c":112.63,"h":113.71,"l":112.12,"n":7100,"o":113,"t":"2026-04-06T04:00:00Z","v":274044,"vw":112.734486},{"c":112.5,"h":112.59,"l":111.08,"n":9196,"o":112.15,"t":"2026-04-07T04:00:00Z","v":495572,"vw":111.822808},{"c":114.04,"h":115.28,"l":113.28,"n":12139,"o":114.91,"t":"2026-04-08T04:00:00Z","v":559432,"vw":114.155094},{"c":113.25,"h":113.545,"l":111.77,"n":11084,"o":113.05,"t":"2026-04-09T04:00:00Z","v":682357,"vw":112.966999},{"c":112.72,"h":114.54,"l":112.44,"n":13155,"o":113.91,"t":"2026-04-10T04:00:00Z","v":861341,"vw":113.0427},{"c":113.41,"h":113.435,"l":111.96,"n":10527,"o":111.96,"t":"2026-04-13T04:00:00Z","v":472535,"vw":112.987207},{"c":113.6,"h":114.26,"l":112.35,"n":17706,"o":112.46,"t":"2026-04-14T04:00:00Z","v":728186,"vw":113.520205},{"c":115.87,"h":116.17,"l":113.61,"n":19950,"o":114.13,"t":"2026-04-15T04:00:00Z","v":689204,"vw":115.332857},{"c":118.38,"h":119.49,"l":118.125,"n":13127,"o":119.188,"t":"2026-04-16T04:00:00Z","v":543920,"vw":118.554313},{"c":118.2,"h":119.2,"l":117.675,"n":18180,"o":118,"t":"2026-04-17T04:00:00Z","v":654776,"vw":118.242626},{"c":118.21,"h":118.68,"l":117.58,"n":9754,"o":117.85,"t":"2026-04-20T04:00:00Z","v":540884,"vw":118.186578},{"c":114.805,"h":117.31,"l":114.51,"n":15528,"o":116.9,"t":"2026-04-21T04:00:00Z","v":749872,"vw":115.645764},{"c":113.27,"h":113.96,"l":113.04,"n":10601,"o":113.49,"t":"2026-04-22T04:00:00Z","v":450156,"vw":113.388561},{"c":109.54,"h":110.74,"l":108.745,"n":14455,"o":110.19,"t":"2026-04-23T04:00:00Z","v":613396,"vw":109.775402},{"c":110.58,"h":110.72,"l":109.295,"n":12558,"o":109.42,"t":"2026-04-24T04:00:00Z","v":606583,"vw":109.970923},{"c":111.36,"h":112.02,"l":110.34,"n":20012,"o":110.54,"t":"2026-04-27T04:00:00Z","v":1070968,"vw":111.326425},{"c":111.76,"h":112.16,"l":110.45,"n":12598,"o":110.74,"t":"2026-04-28T04:00:00Z","v":604379,"vw":111.45439},{"c":113.49,"h":114.34,"l":109.79,"n":20524,"o":111.26,"t":"2026-04-29T04:00:00Z","v":1425539,"vw":112.703786},{"c":117.51,"h":117.63,"l":114.22,"n":16982,"o":114.445,"t":"2026-04-30T04:00:00Z","v":912038,"vw":116.662356},{"c":117.98,"h":119.18,"l":117.18,"n":14694,"o":117.65,"t":"2026-05-01T04:00:00Z","v":787690,"vw":118.364688},{"c":116.25,"h":117.2,"l":115.4,"n":16125,"o":116.5,"t":"2026-05-04T04:00:00Z","v":693134,"vw":116.340298},{"c":115.1,"h":116.34,"l":115.01,"n":13854,"o":115.99,"t":"2026-05-05T04:00:00Z","v":677121,"vw":115.362529},{"c":118.37,"h":118.55,"l":115.91,"n":15911,"o":115.91,"t":"2026-05-06T04:00:00Z","v":732808,"vw":117.574129},{"c":117.11,"h":119.33,"l":117.07,"n":15716,"o":119.31,"t":"2026-05-07T04:00:00Z","v":689980,"vw":117.883283},{"c":115.91,"h":117.725,"l":115.43,"n":13617,"o":117.38,"t":"2026-05-08T04:00:00Z","v":655661,"vw":116.071662},{"c":116.21,"h":117.385,"l":116.04,"n":14357,"o":116.32,"t":"2026-05-11T04:00:00Z","v":598942,"vw":116.596327},{"c":117.005,"h":119.5,"l":116.82,"n":17060,"o":118.99,"t":"2026-05-12T04:00:00Z","v":804429,"vw":117.570693},{"c":119.86,"h":120.72,"l":117,"n":25293,"o":117.21,"t":"2026-05-13T04:00:00Z","v":1168529,"vw":119.683952},{"c":116.28,"h":117.52,"l":115.32,"n":18471,"o":116.8,"t":"2026-05-14T04:00:00Z","v":875141,"vw":116.298075},{"c":113.38,"h":114.88,"l":112.44,"n":17424,"o":114.8,"t":"2026-05-15T04:00:00Z","v":815869,"vw":113.434519},{"c":113.61,"h":114.02,"l":112.01,"n":15606,"o":112.51,"t":"2026-05-18T04:00:00Z","v":710341,"vw":113.467399},{"c":114.49,"h":114.94,"l":112.99,"n":14623,"o":113.73,"t":"2026-05-19T04:00:00Z","v":652068,"vw":114.256745},{"c":116.82,"h":117.265,"l":114.44,"n":22193,"o":115.065,"t":"2026-05-20T04:00:00Z","v":1248376,"vw":116.382688},{"c":114.34,"h":114.82,"l":106.06,"n":52724,"o":111.54,"t":"2026-05-21T04:00:00Z","v":5074638,"vw":111.803724},{"c":116.55,"h":117.792,"l":113.715,"n":32640,"o":114.28,"t":"2026-05-22T04:00:00Z","v":1898177,"vw":116.587626},{"c":123.34,"h":124.21,"l":118.66,"n":28256,"o":119.915,"t":"2026-05-26T04:00:00Z","v":1625286,"vw":122.734837},{"c":123.92,"h":126.68,"l":122.915,"n":22199,"o":123.39,"t":"2026-05-27T04:00:00Z","v":1427185,"vw":125.004272},{"c":124.02,"h":124.5,"l":121.74,"n":15820,"o":122.24,"t":"2026-05-28T04:00:00Z","v":913934,"vw":123.764054},{"c":122.82,"h":124.71,"l":122.23,"n":15826,"o":123.45,"t":"2026-05-29T04:00:00Z","v":776053,"vw":123.45707},{"c":123.27,"h":123.95,"l":121.55,"n":22000,"o":123.19,"t":"2026-06-01T04:00:00Z","v":1020823,"vw":122.838183},{"c":124.75,"h":126,"l":124.13,"n":16897,"o":125.945,"t":"2026-06-02T04:00:00Z","v":994048,"vw":124.984599},{"c":122.64,"h":124,"l":122.51,"n":12466,"o":124,"t":"2026-06-03T04:00:00Z","v":584145,"vw":123.050509},{"c":122.73,"h":124.48,"l":122.73,"n":11091,"o":123.52,"t":"2026-06-04T04:00:00Z","v":419559,"vw":123.196011},{"c":119.48,"h":120.66,"l":118.8,"n":23456,"o":120.01,"t":"2026-06-05T04:00:00Z","v":1487106,"vw":119.5105},{"c":118.7,"h":120.67,"l":118.67,"n":12496,"o":119.46,"t":"2026-06-08T04:00:00Z","v":502543,"vw":119.376158},{"c":120.73,"h":121.04,"l":119.1,"n":16692,"o":119.45,"t":"2026-06-09T04:00:00Z","v":833541,"vw":120.26281},{"c":125.52,"h":126.74,"l":122.96,"n":20525,"o":123.325,"t":"2026-06-10T04:00:00Z","v":1021062,"vw":125.550843},{"c":125.61,"h":126.22,"l":123.79,"n":22631,"o":125.29,"t":"2026-06-11T04:00:00Z","v":1270716,"vw":125.279197},{"c":125.82,"h":127.33,"l":125.57,"n":13965,"o":126.97,"t":"2026-06-12T04:00:00Z","v":520813,"vw":126.214004},{"c":125.93,"h":127.94,"l":125.8225,"n":16033,"o":127.55,"t":"2026-06-15T04:00:00Z","v":771743,"vw":126.639107},{"c":121.81,"h":124.805,"l":121.255,"n":23893,"o":124.37,"t":"2026-06-16T04:00:00Z","v":1718389,"vw":122.222666},{"c":120.9,"h":124.715,"l":120.59,"n":39518,"o":123.45,"t":"2026-06-17T04:00:00Z","v":2681861,"vw":122.428507},{"c":121.33,"h":122.5,"l":121.09,"n":13785,"o":121.09,"t":"2026-06-18T04:00:00Z","v":690597,"vw":121.676224},{"c":121.57,"h":122.87,"l":120.64,"n":15351,"o":120.79,"t":"2026-06-22T04:00:00Z","v":640769,"vw":122.026729},{"c":119.25,"h":120.12,"l":118,"n":11478,"o":118.78,"t":"2026-06-23T04:00:00Z","v":499990,"vw":119.326032},{"c":117.64,"h":119.12,"l":117.41,"n":11209,"o":118.32,"t":"2026-06-24T04:00:00Z","v":427075,"vw":118.004893},{"c":114.82,"h":115.96,"l":114.1,"n":13911,"o":115.78,"t":"2026-06-25T04:00:00Z","v":547803,"vw":115.13881},{"c":123.71,"h":124,"l":118.44,"n":27000,"o":118.55,"t":"2026-06-26T04:00:00Z","v":1625622,"vw":122.201467},{"c":129.16,"h":129.95,"l":126.56,"n":26008,"o":126.63,"t":"2026-06-29T04:00:00Z","v":1330109,"vw":129.034006},{"c":128.14,"h":129.8099,"l":127.37,"n":19084,"o":128.83,"t":"2026-06-30T04:00:00Z","v":834190,"vw":128.64472},{"c":129.7,"h":130,"l":127.69,"n":17747,"o":128.34,"t":"2026-07-01T04:00:00Z","v":931173,"vw":129.385348},{"c":127.24,"h":128.93,"l":126.192,"n":20856,"o":128.2,"t":"2026-07-02T04:00:00Z","v":1040574,"vw":127.120399},{"c":130.985,"h":131.24,"l":128.76,"n":19325,"o":130.1,"t":"2026-07-06T04:00:00Z","v":1221499,"vw":130.599726},{"c":130.82,"h":132.32,"l":130.64,"n":12271,"o":131.13,"t":"2026-07-07T04:00:00Z","v":524155,"vw":131.246425},{"c":133.28,"h":136.66,"l":133.1,"n":26390,"o":135.93,"t":"2026-07-08T04:00:00Z","v":1202861,"vw":134.053821},{"c":133.91,"h":135.8,"l":133.17,"n":19368,"o":134.44,"t":"2026-07-09T04:00:00Z","v":1033954,"vw":134.096339},{"c":128.03,"h":131.6156,"l":127.69,"n":20270,"o":131.2,"t":"2026-07-10T04:00:00Z","v":1045792,"vw":128.60094},{"c":131.43,"h":132.83,"l":130.81,"n":18758,"o":131.9,"t":"2026-07-13T04:00:00Z","v":983022,"vw":131.755198},{"c":128.39,"h":130.71,"l":127.27,"n":29409,"o":130.71,"t":"2026-07-14T04:00:00Z","v":1881761,"vw":128.307358},{"c":129.76,"h":130.91,"l":128.56,"n":16819,"o":128.56,"t":"2026-07-15T04:00:00Z","v":916575,"vw":129.944077},{"c":130.33,"h":130.645,"l":129.155,"n":16479,"o":130.175,"t":"2026-07-16T04:00:00Z","v":779475,"vw":130.068858},{"c":131.29,"h":131.67,"l":129.51,"n":17229,"o":130.43,"t":"2026-07-17T04:00:00Z","v":925246,"vw":131.104967},{"c":134.2,"h":135.3,"l":133.515,"n":15944,"o":134.52,"t":"2026-07-20T04:00:00Z","v":770440,"vw":134.451117},{"c":129.55,"h":132.7,"l":129.2,"n":18284,"o":131.82,"t":"2026-07-21T04:00:00Z","v":1378531,"vw":129.993371},{"c":121.21,"h":123.805,"l":120.375,"n":28815,"o":123.55,"t":"2026-07-22T04:00:00Z","v":1679424,"vw":121.395455},{"c":120.18,"h":121.295,"l":119.58,"n":14335,"o":120.37,"t":"2026-07-23T04:00:00Z","v":696107,"vw":120.139558},{"c":119.55,"h":120.637,"l":118.81,"n":10238,"o":119.9,"t":"2026-07-24T04:00:00Z","v":424154,"vw":119.73938},{"c":123.77,"h":124.82,"l":121.85,"n":15827,"o":122.68,"t":"2026-07-27T04:00:00Z","v":746332,"vw":123.614426},{"c":127.35,"h":128.42,"l":126.81,"n":15723,"o":127.15,"t":"2026-07-28T04:00:00Z","v":712000,"vw":127.672762},{"c":129.62,"h":130.97,"l":128.6,"n":12180,"o":128.98,"t":"2026-07-29T04:00:00Z","v":516783,"vw":129.674841},{"c":131.895,"h":132.25,"l":129.62,"n":17961,"o":130.42,"t":"2026-07-30T04:00:00Z","v":901098,"vw":131.309322},{"c":133.27,"h":133.45,"l":131.84,"n":14723,"o":132.41,"t":"2026-07-31T04:00:00Z","v":677485,"vw":132.917052},{"c":131.58,"h":132.91,"l":131.4,"n":12752,"o":132.91,"t":"2026-08-03T04:00:00Z","v":551620,"vw":131.804061},{"c":130.6,"h":130.88,"l":129.55,"n":14414,"o":130.315,"t":"2026-08-04T04:00:00Z","v":725622,"vw":130.34034},{"c":128.11,"h":129.01,"l":127.48,"n":14042,"o":129.01,"t":"2026-08-05T04:00:00Z","v":629700,"vw":128.021555},{"c":130.36,"h":130.38,"l":128.735,"n":12572,"o":128.76,"t":"2026-08-06T04:00:00Z","v":405631,"vw":129.685262},{"c":132.22,"h":132.265,"l":130.76,"n":10580,"o":131.06,"t":"2026-08-07T04:00:00Z","v":502969,"vw":131.765893},{"c":133.41,"h":133.6725,"l":130.02,"n":11598,"o":130.51,"t":"2026-08-10T04:00:00Z","v":481846,"vw":132.827156},{"c":127.89,"h":129.8,"l":127.8,"n":15530,"o":129.06,"t":"2026-08-11T04:00:00Z","v":683916,"vw":128.407758},{"c":124.11,"h":124.97,"l":121.8008,"n":22131,"o":122,"t":"2026-08-12T04:00:00Z","v":1373263,"vw":124.094034},{"c":122.65,"h":123.055,"l":121.51,"n":19897,"o":122.44,"t":"2026-08-13T04:00:00Z","v":1108367,"vw":122.462793},{"c":125.12,"h":125.675,"l":123.45,"n":16780,"o":124.49,"t":"2026-08-14T04:00:00Z","v":1062525,"vw":124.813317},{"c":124.4,"h":125.2,"l":123.72,"n":17261,"o":124.47,"t":"2026-08-17T04:00:00Z","v":955309,"vw":124.478724},{"c":124.75,"h":126.07,"l":123.15,"n":17795,"o":123.15,"t":"2026-08-18T04:00:00Z","v":861859,"vw":125.201511},{"c":127.25,"h":127.41,"l":124.09,"n":23695,"o":124.78,"t":"2026-08-19T04:00:00Z","v":1227024,"vw":126.438176},{"c":119.81,"h":122.8732,"l":119.39,"n":29875,"o":120.59,"t":"2026-08-20T04:00:00Z","v":1497347,"vw":120.550099},{"c":128.17,"h":129.33,"l":127.07,"n":26474,"o":128.95,"t":"2026-08-21T04:00:00Z","v":1302982,"vw":128.412011},{"c":122.965,"h":125.57,"l":122.8775,"n":17492,"o":125.09,"t":"2026-08-24T04:00:00Z","v":766434,"vw":123.55609},{"c":128.8,"h":128.97,"l":127.05,"n":17180,"o":127.51,"t":"2026-08-25T04:00:00Z","v":945811,"vw":128.289593},{"c":123.43,"h":126.1,"l":123.16,"n":18836,"o":125.5,"t":"2026-08-26T04:00:00Z","v":746648,"vw":123.846289},{"c":122.69,"h":123.24,"l":121.88,"n":13153,"o":122.5,"t":"2026-08-27T04:00:00Z","v":543449,"vw":122.523218},{"c":122.76,"h":123.83,"l":121.93,"n":12423,"o":123.83,"t":"2026-08-28T04:00:00Z","v":520036,"vw":122.561489},{"c":121.78,"h":123.365,"l":121.6,"n":10380,"o":122.96,"t":"2026-08-31T04:00:00Z","v":394578,"vw":121.949979},{"c":120.07,"h":121.535,"l":119.8,"n":12012,"o":120.2,"t":"2026-09-01T04:00:00Z","v":496787,"vw":120.345402},{"c":119.465,"h":120.922,"l":119.42,"n":11391,"o":119.57,"t":"2026-09-02T04:00:00Z","v":497481,"vw":119.858285},{"c":117.05,"h":117.3,"l":115.59,"n":16428,"o":116.72,"t":"2026-09-03T04:00:00Z","v":879542,"vw":116.893327},{"c":119.29,"h":120.43,"l":118.75,"n":13642,"o":120.03,"t":"2026-09-04T04:00:00Z","v":734575,"vw":119.41706},{"c":119.45,"h":120.3,"l":118.91,"n":12234,"o":119.855,"t":"2026-09-08T04:00:00Z","v":1004185,"vw":119.493751},{"c":115.88,"h":116.77,"l":115.4204,"n":14515,"o":116.52,"t":"2026-09-09T04:00:00Z","v":746112,"vw":115.929438},{"c":115.63,"h":116.39,"l":115.52,"n":10027,"o":116.2,"t":"2026-09-10T04:00:00Z","v":601302,"vw":115.807342},{"c":115.61,"h":116.28,"l":115.21,"n":10642,"o":115.71,"t":"2026-09-11T04:00:00Z","v":515222,"vw":115.619823},{"c":117.99,"h":118.94,"l":115.845,"n":15537,"o":115.845,"t":"2026-09-14T04:00:00Z","v":961414,"vw":118.179891},{"c":119.49,"h":119.84,"l":118.225,"n":14016,"o":118.225,"t":"2026-09-15T04:00:00Z","v":694531,"vw":119.362938},{"c":117.79,"h":118.845,"l":117.61,"n":12856,"o":118.7,"t":"2026-09-16T04:00:00Z","v":709785,"vw":118.206447},{"c":116.62,"h":117.5,"l":116.41,"n":10089,"o":117.28,"t":"2026-09-17T04:00:00Z","v":482500,"vw":116.770137},{"c":116.19,"h":117.2,"l":116.1,"n":9743,"o":116.22,"t":"2026-09-18T04:00:00Z","v":416471,"vw":116.403959},{"c":117.47,"h":118.155,"l":117.01,"n":11651,"o":118.06,"t":"2026-09-21T04:00:00Z","v":530991,"vw":117.449542},{"c":118.76,"h":120.1,"l":118.25,"n":11617,"o":118.74,"t":"2026-09-22T04:00:00Z","v":391909,"vw":118.762886},{"c":117.02,"h":117.535,"l":116.7,"n":11213,"o":117.37,"t":"2026-09-23T04:00:00Z","v":618482,"vw":117.032214},{"c":117.56,"h":119.06,"l":117.28,"n":10123,"o":118.75,"t":"2026-09-24T04:00:00Z","v":508988,"vw":117.869277},{"c":115.41,"h":115.475,"l":114.3801,"n":10903,"o":115.35,"t":"2026-09-25T04:00:00Z","v":401794,"vw":115.191705},{"c":121.04,"h":121.8,"l":120.14,"n":15634,"o":120.655,"t":"2026-09-28T04:00:00Z","v":746010,"vw":121.160564},{"c":121.82,"h":122.26,"l":120.9,"n":18119,"o":122.125,"t":"2026-09-29T04:00:00Z","v":838241,"vw":121.593288},{"c":121.16,"h":122.82,"l":121.07,"n":16252,"o":122.08,"t":"2026-09-30T04:00:00Z","v":892434,"vw":121.523556},{"c":120.61,"h":122.2,"l":120.49,"n":12260,"o":121.43,"t":"2026-10-01T04:00:00Z","v":578059,"vw":120.997067},{"c":117.21,"h":118.24,"l":116.7,"n":16522,"o":117.87,"t":"2026-10-02T04:00:00Z","v":851602,"vw":117.275532},{"c":119.38,"h":119.56,"l":118.32,"n":11616,"o":118.65,"t":"2026-10-05T04:00:00Z","v":720294,"vw":119.096088},{"c":119.07,"h":119.12,"l":117.31,"n":11439,"o":117.49,"t":"2026-10-06T04:00:00Z","v":523477,"vw":118.568443},{"c":120.61,"h":120.73,"l":119.07,"n":9964,"o":119.07,"t":"2026-10-07T04:00:00Z","v":502935,"vw":120.190226},{"c":119.6,"h":119.7,"l":118.63,"n":11835,"o":119.55,"t":"2026-10-08T04:00:00Z","v":490985,"vw":119.311851},{"c":124.24,"h":126.05,"l":122.675,"n":16654,"o":122.675,"t":"2026-10-09T04:00:00Z","v":816633,"vw":124.694918},{"c":125.41,"h":126.575,"l":125.27,"n":13422,"o":126.51,"t":"2026-10-12T04:00:00Z","v":560087,"vw":125.651616},{"c":124.76,"h":125.605,"l":124.29,"n":13325,"o":124.76,"t":"2026-10-13T04:00:00Z","v":503963,"vw":124.804084},{"c":123.73,"h":125.38,"l":123.06,"n":12532,"o":125.34,"t":"2026-10-14T04:00:00Z","v":626380,"vw":123.757741},{"c":127.11,"h":127.37,"l":125.155,"n":14687,"o":125.62,"t":"2026-10-15T04:00:00Z","v":562850,"vw":126.761795},{"c":126.06,"h":127.35,"l":125.61,"n":12827,"o":126.87,"t":"2026-10-16T04:00:00Z","v":474430,"vw":126.317741},{"c":125.25,"h":126.1,"l":125.08,"n":8916,"o":125.76,"t":"2026-10-19T04:00:00Z","v":305995,"vw":125.418914},{"c":125.11,"h":125.13,"l":124.2897,"n":9020,"o":124.47,"t":"2026-10-20T04:00:00Z","v":363056,"vw":124.922541},{"c":122.98,"h":123.75,"l":122.49,"n":11195,"o":122.99,"t":"2026-10-21T04:00:00Z","v":431153,"vw":123.018625},{"c":118.67,"h":118.81,"l":116.245,"n":19463,"o":116.43,"t":"2026-10-22T04:00:00Z","v":957748,"vw":118.188194}],"volatilityBars":[{"c":117.78,"h":117.86,"l":117.59,"n":30,"o":117.59,"t":"2026-09-21T08:00:00Z","v":1586,"vw":117.717197},{"c":118,"h":118,"l":118,"n":5,"o":118,"t":"2026-09-21T13:00:00Z","v":208,"vw":118},{"c":117.45,"h":118.155,"l":117.01,"n":678,"o":118.06,"t":"2026-09-21T13:30:00Z","v":25890,"vw":117.444944},{"c":117.19,"h":117.49,"l":117.11,"n":350,"o":117.46,"t":"2026-09-21T13:45:00Z","v":11558,"vw":117.226387},{"c":117.48,"h":117.57,"l":117.14,"n":495,"o":117.23,"t":"2026-09-21T14:00:00Z","v":16522,"vw":117.369025},{"c":117.193,"h":117.43,"l":117.19,"n":379,"o":117.43,"t":"2026-09-21T14:15:00Z","v":16444,"vw":117.27101},{"c":117.35,"h":117.42,"l":117.155,"n":372,"o":117.235,"t":"2026-09-21T14:30:00Z","v":11660,"vw":117.278908},{"c":117.25,"h":117.39,"l":117.22,"n":325,"o":117.35,"t":"2026-09-21T14:45:00Z","v":10589,"vw":117.282903},{"c":117.355,"h":117.45,"l":117.22,"n":230,"o":117.24,"t":"2026-09-21T15:00:00Z","v":7892,"vw":117.298106},{"c":117.41,"h":117.47,"l":117.335,"n":280,"o":117.355,"t":"2026-09-21T15:15:00Z","v":7578,"vw":117.389687},{"c":117.56,"h":117.6,"l":117.37,"n":200,"o":117.4,"t":"2026-09-21T15:30:00Z","v":7557,"vw":117.443751},{"c":117.59,"h":117.67,"l":117.5,"n":180,"o":117.5323,"t":"2026-09-21T15:45:00Z","v":6438,"vw":117.602854},{"c":117.78,"h":117.88,"l":117.65,"n":139,"o":117.65,"t":"2026-09-21T16:00:00Z","v":5792,"vw":117.775259},{"c":117.68,"h":117.77,"l":117.565,"n":180,"o":117.77,"t":"2026-09-21T16:15:00Z","v":9409,"vw":117.70491},{"c":117.7,"h":117.72,"l":117.595,"n":156,"o":117.66,"t":"2026-09-21T16:30:00Z","v":6101,"vw":117.664642},{"c":117.8,"h":117.9,"l":117.725,"n":88,"o":117.725,"t":"2026-09-21T16:45:00Z","v":2816,"vw":117.839944},{"c":117.73,"h":117.86,"l":117.63,"n":207,"o":117.8,"t":"2026-09-21T17:00:00Z","v":8420,"vw":117.740048},{"c":117.665,"h":117.82,"l":117.63,"n":215,"o":117.785,"t":"2026-09-21T17:15:00Z","v":8498,"vw":117.740285},{"c":117.44,"h":117.665,"l":117.37,"n":378,"o":117.665,"t":"2026-09-21T17:30:00Z","v":17084,"vw":117.4861},{"c":117.3,"h":117.49,"l":117.26,"n":418,"o":117.43,"t":"2026-09-21T17:45:00Z","v":14759,"vw":117.364367},{"c":117.29,"h":117.42,"l":117.25,"n":337,"o":117.3,"t":"2026-09-21T18:00:00Z","v":11430,"vw":117.309593},{"c":117.335,"h":117.335,"l":117.23,"n":297,"o":117.285,"t":"2026-09-21T18:15:00Z","v":11152,"vw":117.282262},{"c":117.378,"h":117.378,"l":117.265,"n":322,"o":117.335,"t":"2026-09-21T18:30:00Z","v":18351,"vw":117.303182},{"c":117.43,"h":117.5,"l":117.32,"n":339,"o":117.33,"t":"2026-09-21T18:45:00Z","v":12651,"vw":117.418474},{"c":117.41,"h":117.48,"l":117.36,"n":521,"o":117.46,"t":"2026-09-21T19:00:00Z","v":24008,"vw":117.431463},{"c":117.375,"h":117.5,"l":117.34,"n":803,"o":117.39,"t":"2026-09-21T19:15:00Z","v":40222,"vw":117.393806},{"c":117.55,"h":117.58,"l":117.39,"n":884,"o":117.39,"t":"2026-09-21T19:30:00Z","v":60152,"vw":117.466461},{"c":117.53,"h":117.615,"l":117.45,"n":1732,"o":117.53,"t":"2026-09-21T19:45:00Z","v":91317,"vw":117.52462},{"c":117.47,"h":117.47,"l":117.47,"n":24,"o":117.47,"t":"2026-09-21T20:00:00Z","v":36861,"vw":117.47},{"c":118.7,"h":118.7,"l":118.7,"n":11,"o":118.7,"t":"2026-09-22T10:45:00Z","v":136,"vw":118.7},{"c":118.7,"h":118.7,"l":118.45,"n":7,"o":118.45,"t":"2026-09-22T13:00:00Z","v":511,"vw":118.6375},{"c":119.5,"h":119.54,"l":118.74,"n":594,"o":118.74,"t":"2026-09-22T13:30:00Z","v":30836,"vw":119.084988},{"c":119.42,"h":120.1,"l":119.42,"n":604,"o":119.56,"t":"2026-09-22T13:45:00Z","v":22145,"vw":119.853477},{"c":119.28,"h":119.38,"l":119.15,"n":288,"o":119.34,"t":"2026-09-22T14:00:00Z","v":6649,"vw":119.278891},{"c":119,"h":119.24,"l":118.83,"n":500,"o":119.23,"t":"2026-09-22T14:15:00Z","v":13284,"vw":118.993469},{"c":118.58,"h":118.92,"l":118.58,"n":552,"o":118.9,"t":"2026-09-22T14:30:00Z","v":18940,"vw":118.770834},{"c":118.73,"h":118.82,"l":118.575,"n":312,"o":118.68,"t":"2026-09-22T14:45:00Z","v":9350,"vw":118.648502},{"c":118.505,"h":118.79,"l":118.48,"n":452,"o":118.66,"t":"2026-09-22T15:00:00Z","v":11657,"vw":118.618268},{"c":118.54,"h":118.59,"l":118.43,"n":381,"o":118.5,"t":"2026-09-22T15:15:00Z","v":10466,"vw":118.51815},{"c":118.32,"h":118.55,"l":118.31,"n":318,"o":118.55,"t":"2026-09-22T15:30:00Z","v":8861,"vw":118.420894},{"c":118.33,"h":118.3682,"l":118.25,"n":185,"o":118.25,"t":"2026-09-22T15:45:00Z","v":7178,"vw":118.334173},{"c":118.36,"h":118.38,"l":118.25,"n":337,"o":118.38,"t":"2026-09-22T16:00:00Z","v":9268,"vw":118.306496},{"c":118.2901,"h":118.44,"l":118.2901,"n":169,"o":118.31,"t":"2026-09-22T16:15:00Z","v":4016,"vw":118.361555},{"c":118.355,"h":118.43,"l":118.2901,"n":175,"o":118.36,"t":"2026-09-22T16:30:00Z","v":5109,"vw":118.349675},{"c":118.39,"h":118.51,"l":118.3427,"n":199,"o":118.365,"t":"2026-09-22T16:45:00Z","v":5986,"vw":118.420774},{"c":118.33,"h":118.41,"l":118.301,"n":213,"o":118.39,"t":"2026-09-22T17:00:00Z","v":7533,"vw":118.361159},{"c":118.36,"h":118.39,"l":118.29,"n":151,"o":118.34,"t":"2026-09-22T17:15:00Z","v":5945,"vw":118.340517},{"c":118.33,"h":118.3699,"l":118.3,"n":166,"o":118.36,"t":"2026-09-22T17:30:00Z","v":5601,"vw":118.338577},{"c":118.535,"h":118.545,"l":118.335,"n":330,"o":118.335,"t":"2026-09-22T17:45:00Z","v":11288,"vw":118.472524},{"c":118.355,"h":118.525,"l":118.31,"n":209,"o":118.5,"t":"2026-09-22T18:00:00Z","v":6716,"vw":118.41783},{"c":118.43,"h":118.43,"l":118.35,"n":122,"o":118.35,"t":"2026-09-22T18:15:00Z","v":3856,"vw":118.368977},{"c":118.51,"h":118.51,"l":118.44,"n":182,"o":118.44,"t":"2026-09-22T18:30:00Z","v":5580,"vw":118.477653},{"c":118.44,"h":118.54,"l":118.43,"n":183,"o":118.51,"t":"2026-09-22T18:45:00Z","v":5555,"vw":118.496441},{"c":118.5,"h":118.5,"l":118.375,"n":245,"o":118.47,"t":"2026-09-22T19:00:00Z","v":7336,"vw":118.430561},{"c":118.44,"h":118.525,"l":118.38,"n":376,"o":118.49,"t":"2026-09-22T19:15:00Z","v":10559,"vw":118.446256},{"c":118.9,"h":118.9,"l":118.475,"n":703,"o":118.475,"t":"2026-09-22T19:30:00Z","v":26874,"vw":118.726957},{"c":118.83,"h":118.9,"l":118.7,"n":1520,"o":118.9,"t":"2026-09-22T19:45:00Z","v":69286,"vw":118.794947},{"c":118.76,"h":118.76,"l":118.76,"n":23,"o":118.76,"t":"2026-09-22T20:00:00Z","v":33116,"vw":118.76},{"c":116.42,"h":116.43,"l":116.41,"n":35,"o":116.42,"t":"2026-09-23T08:00:00Z","v":1431,"vw":116.42},{"c":117.3,"h":117.535,"l":117,"n":271,"o":117.37,"t":"2026-09-23T13:30:00Z","v":12422,"vw":117.271311},{"c":117.06,"h":117.32,"l":117.01,"n":569,"o":117.32,"t":"2026-09-23T13:45:00Z","v":20053,"vw":117.192291},{"c":117.09,"h":117.21,"l":117,"n":626,"o":117.1075,"t":"2026-09-23T14:00:00Z","v":21949,"vw":117.087478},{"c":117.08,"h":117.15,"l":116.94,"n":700,"o":117.085,"t":"2026-09-23T14:15:00Z","v":28728,"vw":117.069292},{"c":117.045,"h":117.28,"l":116.975,"n":373,"o":117.075,"t":"2026-09-23T14:30:00Z","v":14660,"vw":117.122899},{"c":117.26,"h":117.33,"l":116.9513,"n":379,"o":117.045,"t":"2026-09-23T14:45:00Z","v":12324,"vw":117.141903},{"c":117.275,"h":117.405,"l":117.17,"n":375,"o":117.3,"t":"2026-09-23T15:00:00Z","v":11218,"vw":117.323793},{"c":117.11,"h":117.28,"l":117.09,"n":321,"o":117.28,"t":"2026-09-23T15:15:00Z","v":8174,"vw":117.198009},{"c":117.01,"h":117.1188,"l":117.01,"n":287,"o":117.09,"t":"2026-09-23T15:30:00Z","v":8091,"vw":117.073178},{"c":116.805,"h":117.03,"l":116.73,"n":300,"o":117,"t":"2026-09-23T15:45:00Z","v":9253,"vw":116.852111},{"c":117,"h":117,"l":116.76,"n":255,"o":116.815,"t":"2026-09-23T16:00:00Z","v":8027,"vw":116.862749},{"c":116.995,"h":117.01,"l":116.88,"n":207,"o":116.925,"t":"2026-09-23T16:15:00Z","v":6001,"vw":116.960969},{"c":116.87,"h":117.07,"l":116.82,"n":175,"o":117.07,"t":"2026-09-23T16:30:00Z","v":5191,"vw":116.907769},{"c":116.745,"h":116.91,"l":116.7,"n":266,"o":116.865,"t":"2026-09-23T16:45:00Z","v":7973,"vw":116.80188},{"c":116.86,"h":116.91,"l":116.745,"n":317,"o":116.745,"t":"2026-09-23T17:00:00Z","v":10287,"vw":116.787887},{"c":116.85,"h":117,"l":116.82,"n":271,"o":116.87,"t":"2026-09-23T17:15:00Z","v":7748,"vw":116.895639},{"c":116.93,"h":116.94,"l":116.82,"n":109,"o":116.855,"t":"2026-09-23T17:30:00Z","v":4132,"vw":116.883529},{"c":116.97,"h":117.01,"l":116.875,"n":153,"o":116.99,"t":"2026-09-23T17:45:00Z","v":4334,"vw":116.941239},{"c":116.8,"h":116.985,"l":116.79,"n":333,"o":116.93,"t":"2026-09-23T18:00:00Z","v":11152,"vw":116.8831},{"c":116.8,"h":116.89,"l":116.8,"n":366,"o":116.86,"t":"2026-09-23T18:15:00Z","v":12207,"vw":116.858574},{"c":116.8,"h":116.85,"l":116.735,"n":285,"o":116.8,"t":"2026-09-23T18:30:00Z","v":7691,"vw":116.793878},{"c":116.82,"h":116.93,"l":116.76,"n":299,"o":116.76,"t":"2026-09-23T18:45:00Z","v":7501,"vw":116.864802},{"c":116.915,"h":116.94,"l":116.775,"n":301,"o":116.86,"t":"2026-09-23T19:00:00Z","v":14101,"vw":116.832039},{"c":117.015,"h":117.015,"l":116.86,"n":340,"o":116.93,"t":"2026-09-23T19:15:00Z","v":9577,"vw":116.924775},{"c":116.985,"h":117.04,"l":116.95,"n":520,"o":116.988,"t":"2026-09-23T19:30:00Z","v":18261,"vw":116.996908},{"c":116.97,"h":117.34,"l":116.92,"n":1692,"o":116.985,"t":"2026-09-23T19:45:00Z","v":83502,"vw":117.108009},{"c":117.02,"h":117.02,"l":117.02,"n":14,"o":117.02,"t":"2026-09-23T20:00:00Z","v":152044,"vw":117.02},{"c":118.51,"h":118.51,"l":118.08,"n":35,"o":118.08,"t":"2026-09-24T08:00:00Z","v":1795,"vw":118.34759},{"c":118.54,"h":118.54,"l":118.54,"n":7,"o":118.54,"t":"2026-09-24T13:15:00Z","v":245,"vw":118.54},{"c":118.715,"h":119.06,"l":118.49,"n":390,"o":118.86,"t":"2026-09-24T13:30:00Z","v":30350,"vw":118.823325},{"c":118.64,"h":118.78,"l":118.5,"n":389,"o":118.53,"t":"2026-09-24T13:45:00Z","v":16584,"vw":118.635068},{"c":118.43,"h":118.85,"l":118.365,"n":421,"o":118.65,"t":"2026-09-24T14:00:00Z","v":12437,"vw":118.627374},{"c":118.4,"h":118.495,"l":118.2525,"n":366,"o":118.49,"t":"2026-09-24T14:15:00Z","v":14294,"vw":118.338231},{"c":118.27,"h":118.5,"l":118.18,"n":216,"o":118.47,"t":"2026-09-24T14:30:00Z","v":10135,"vw":118.294676},{"c":118.11,"h":118.23,"l":118.07,"n":237,"o":118.23,"t":"2026-09-24T14:45:00Z","v":9977,"vw":118.143893},{"c":117.86,"h":118.05,"l":117.825,"n":152,"o":118.05,"t":"2026-09-24T15:00:00Z","v":5439,"vw":117.924091},{"c":117.88,"h":118.03,"l":117.88,"n":252,"o":117.89,"t":"2026-09-24T15:15:00Z","v":8446,"vw":117.937092},{"c":117.91,"h":118.01,"l":117.7822,"n":207,"o":117.7822,"t":"2026-09-24T15:30:00Z","v":5124,"vw":117.882357},{"c":118.03,"h":118.03,"l":117.89,"n":156,"o":117.945,"t":"2026-09-24T15:45:00Z","v":4825,"vw":117.930905},{"c":118.115,"h":118.115,"l":117.88,"n":203,"o":117.96,"t":"2026-09-24T16:00:00Z","v":10279,"vw":118.025101},{"c":118.43,"h":118.53,"l":118.155,"n":264,"o":118.17,"t":"2026-09-24T16:15:00Z","v":7474,"vw":118.330513},{"c":118.48,"h":118.52,"l":118.245,"n":142,"o":118.43,"t":"2026-09-24T16:30:00Z","v":4351,"vw":118.372364},{"c":118.25,"h":118.4736,"l":118.25,"n":143,"o":118.4736,"t":"2026-09-24T16:45:00Z","v":3561,"vw":118.321194},{"c":118.11,"h":118.18,"l":118.11,"n":144,"o":118.18,"t":"2026-09-24T17:00:00Z","v":4506,"vw":118.145832},{"c":117.92,"h":118.175,"l":117.89,"n":429,"o":118.175,"t":"2026-09-24T17:15:00Z","v":17305,"vw":118.065002},{"c":117.9,"h":117.925,"l":117.87,"n":128,"o":117.92,"t":"2026-09-24T17:30:00Z","v":3621,"vw":117.89225},{"c":117.9,"h":117.96,"l":117.88,"n":178,"o":117.88,"t":"2026-09-24T17:45:00Z","v":5300,"vw":117.920815},{"c":117.89,"h":117.9,"l":117.735,"n":183,"o":117.89,"t":"2026-09-24T18:00:00Z","v":4580,"vw":117.824231},{"c":117.3,"h":117.91,"l":117.3,"n":992,"o":117.89,"t":"2026-09-24T18:15:00Z","v":73259,"vw":117.580248},{"c":117.46,"h":117.51,"l":117.28,"n":529,"o":117.28,"t":"2026-09-24T18:30:00Z","v":22233,"vw":117.40592},{"c":117.405,"h":117.44,"l":117.3025,"n":274,"o":117.41,"t":"2026-09-24T18:45:00Z","v":9000,"vw":117.393326},{"c":117.615,"h":117.615,"l":117.35,"n":360,"o":117.37,"t":"2026-09-24T19:00:00Z","v":13672,"vw":117.450943},{"c":117.61,"h":117.74,"l":117.585,"n":251,"o":117.585,"t":"2026-09-24T19:15:00Z","v":8723,"vw":117.653351},{"c":117.745,"h":117.86,"l":117.61,"n":527,"o":117.61,"t":"2026-09-24T19:30:00Z","v":21742,"vw":117.739233},{"c":117.6,"h":117.805,"l":117.44,"n":1305,"o":117.745,"t":"2026-09-24T19:45:00Z","v":61753,"vw":117.607502},{"c":117.56,"h":117.56,"l":117.56,"n":15,"o":117.56,"t":"2026-09-24T20:00:00Z","v":47217,"vw":117.56},{"c":115.55,"h":115.55,"l":114.8,"n":18,"o":115.02,"t":"2026-09-25T08:00:00Z","v":849,"vw":115.063417},{"c":115.97,"h":115.97,"l":115.87,"n":9,"o":115.87,"t":"2026-09-25T09:45:00Z","v":547,"vw":115.91},{"c":115.17,"h":115.33,"l":115,"n":55,"o":115.33,"t":"2026-09-25T13:15:00Z","v":1139,"vw":115.196541},{"c":115.1525,"h":115.35,"l":114.67,"n":690,"o":115.35,"t":"2026-09-25T13:30:00Z","v":31162,"vw":115.019564},{"c":114.8,"h":115.185,"l":114.8,"n":392,"o":115.185,"t":"2026-09-25T13:45:00Z","v":14913,"vw":114.978961},{"c":114.84,"h":114.87,"l":114.3801,"n":439,"o":114.64,"t":"2026-09-25T14:00:00Z","v":20795,"vw":114.669248},{"c":114.82,"h":114.82,"l":114.665,"n":420,"o":114.81,"t":"2026-09-25T14:15:00Z","v":17077,"vw":114.757145},{"c":114.83,"h":114.94,"l":114.83,"n":346,"o":114.835,"t":"2026-09-25T14:30:00Z","v":10251,"vw":114.878311},{"c":115.07,"h":115.07,"l":114.88,"n":281,"o":114.88,"t":"2026-09-25T14:45:00Z","v":9248,"vw":114.927427},{"c":114.965,"h":115.11,"l":114.92,"n":336,"o":115.085,"t":"2026-09-25T15:00:00Z","v":6502,"vw":115.040809},{"c":115.075,"h":115.15,"l":114.965,"n":364,"o":114.99,"t":"2026-09-25T15:15:00Z","v":10941,"vw":115.052461},{"c":115.03,"h":115.16,"l":115.03,"n":318,"o":115.12,"t":"2026-09-25T15:30:00Z","v":10018,"vw":115.111467},{"c":115.185,"h":115.2399,"l":115.035,"n":215,"o":115.035,"t":"2026-09-25T15:45:00Z","v":5989,"vw":115.117914},{"c":115.295,"h":115.44,"l":115.295,"n":200,"o":115.31,"t":"2026-09-25T16:00:00Z","v":5025,"vw":115.367721},{"c":115.19,"h":115.315,"l":115.13,"n":185,"o":115.315,"t":"2026-09-25T16:15:00Z","v":5355,"vw":115.202955},{"c":115.31,"h":115.32,"l":115.195,"n":192,"o":115.21,"t":"2026-09-25T16:30:00Z","v":6126,"vw":115.269618},{"c":115.255,"h":115.32,"l":115.24,"n":189,"o":115.28,"t":"2026-09-25T16:45:00Z","v":4199,"vw":115.272079},{"c":115.26,"h":115.33,"l":115.185,"n":208,"o":115.22,"t":"2026-09-25T17:00:00Z","v":5635,"vw":115.266764},{"c":115.225,"h":115.25,"l":115.21,"n":104,"o":115.24,"t":"2026-09-25T17:15:00Z","v":1988,"vw":115.232224},{"c":115.19,"h":115.2591,"l":115.17,"n":272,"o":115.2591,"t":"2026-09-25T17:30:00Z","v":7583,"vw":115.207866},{"c":115.185,"h":115.22,"l":115.15,"n":162,"o":115.16,"t":"2026-09-25T17:45:00Z","v":2641,"vw":115.178095},{"c":115.185,"h":115.22,"l":115.1597,"n":202,"o":115.195,"t":"2026-09-25T18:00:00Z","v":5164,"vw":115.196901},{"c":115.275,"h":115.295,"l":115.21,"n":199,"o":115.23,"t":"2026-09-25T18:15:00Z","v":6668,"vw":115.245473},{"c":115.3,"h":115.33,"l":115.29,"n":210,"o":115.29,"t":"2026-09-25T18:30:00Z","v":5519,"vw":115.300319},{"c":115.41,"h":115.4363,"l":115.34,"n":305,"o":115.35,"t":"2026-09-25T18:45:00Z","v":12282,"vw":115.400209},{"c":115.42,"h":115.475,"l":115.375,"n":366,"o":115.43,"t":"2026-09-25T19:00:00Z","v":13476,"vw":115.438048},{"c":115.38,"h":115.455,"l":115.38,"n":283,"o":115.4,"t":"2026-09-25T19:15:00Z","v":8558,"vw":115.420413},{"c":115.35,"h":115.41,"l":115.27,"n":585,"o":115.38,"t":"2026-09-25T19:30:00Z","v":26644,"vw":115.354059},{"c":115.4,"h":115.4525,"l":115.29,"n":1571,"o":115.355,"t":"2026-09-25T19:45:00Z","v":67786,"vw":115.374006},{"c":115.41,"h":115.41,"l":115.41,"n":22,"o":115.41,"t":"2026-09-25T20:00:00Z","v":43246,"vw":115.41},{"c":115.41,"h":115.41,"l":115.41,"n":1,"o":115.41,"t":"2026-09-25T20:30:00Z","v":598,"vw":115.41},{"c":119.95,"h":121.15,"l":119.95,"n":173,"o":121.15,"t":"2026-09-28T08:00:00Z","v":9566,"vw":120.727841},{"c":119.99,"h":119.99,"l":119.99,"n":25,"o":119.99,"t":"2026-09-28T09:30:00Z","v":515,"vw":119.99},{"c":120,"h":120,"l":120,"n":24,"o":120,"t":"2026-09-28T10:00:00Z","v":1000,"vw":120},{"c":120.23,"h":120.23,"l":120.23,"n":7,"o":120.23,"t":"2026-09-28T10:15:00Z","v":450,"vw":120.23},{"c":120.25,"h":120.25,"l":120.23,"n":18,"o":120.23,"t":"2026-09-28T10:45:00Z","v":1244,"vw":120.233645},{"c":120.33,"h":120.33,"l":120.33,"n":8,"o":120.33,"t":"2026-09-28T11:15:00Z","v":241,"vw":120.33},{"c":120.3,"h":120.3,"l":120.3,"n":14,"o":120.3,"t":"2026-09-28T12:00:00Z","v":534,"vw":120.3},{"c":120.98,"h":120.98,"l":120.3,"n":15,"o":120.3,"t":"2026-09-28T13:00:00Z","v":2173,"vw":120.713716},{"c":121.28,"h":121.28,"l":120.97,"n":20,"o":120.97,"t":"2026-09-28T13:15:00Z","v":1367,"vw":121.245331},{"c":121.175,"h":121.27,"l":120.14,"n":1725,"o":120.655,"t":"2026-09-28T13:30:00Z","v":106220,"vw":120.977061},{"c":120.82,"h":121.53,"l":120.69,"n":836,"o":121.23,"t":"2026-09-28T13:45:00Z","v":42249,"vw":121.191146},{"c":121.1,"h":121.265,"l":120.83,"n":951,"o":120.83,"t":"2026-09-28T14:00:00Z","v":55220,"vw":120.932276},{"c":121.2,"h":121.37,"l":121.1,"n":558,"o":121.16,"t":"2026-09-28T14:15:00Z","v":17856,"vw":121.196564},{"c":120.9,"h":121.25,"l":120.86,"n":482,"o":121.23,"t":"2026-09-28T14:30:00Z","v":17304,"vw":121.12178},{"c":121.26,"h":121.35,"l":120.86,"n":725,"o":120.86,"t":"2026-09-28T14:45:00Z","v":28702,"vw":121.097941},{"c":121.4925,"h":121.53,"l":121.15,"n":686,"o":121.255,"t":"2026-09-28T15:00:00Z","v":33609,"vw":121.352108},{"c":121.5,"h":121.785,"l":121.45,"n":602,"o":121.45,"t":"2026-09-28T15:15:00Z","v":34525,"vw":121.585463},{"c":121.32,"h":121.49,"l":121.28,"n":312,"o":121.44,"t":"2026-09-28T15:30:00Z","v":11225,"vw":121.393056},{"c":121.435,"h":121.475,"l":121.29,"n":246,"o":121.34,"t":"2026-09-28T15:45:00Z","v":7320,"vw":121.388618},{"c":121.295,"h":121.47,"l":121.16,"n":345,"o":121.47,"t":"2026-09-28T16:00:00Z","v":12952,"vw":121.353015},{"c":121.76,"h":121.8,"l":121.295,"n":527,"o":121.295,"t":"2026-09-28T16:15:00Z","v":20713,"vw":121.642063},{"c":121.58,"h":121.68,"l":121.52,"n":131,"o":121.68,"t":"2026-09-28T16:30:00Z","v":5827,"vw":121.58761},{"c":121.3901,"h":121.62,"l":121.3901,"n":184,"o":121.62,"t":"2026-09-28T16:45:00Z","v":6719,"vw":121.470215},{"c":121.565,"h":121.63,"l":121.31,"n":373,"o":121.37,"t":"2026-09-28T17:00:00Z","v":12394,"vw":121.483924},{"c":121.41,"h":121.51,"l":121.37,"n":237,"o":121.395,"t":"2026-09-28T17:15:00Z","v":9039,"vw":121.431491},{"c":121.42,"h":121.45,"l":121.33,"n":257,"o":121.41,"t":"2026-09-28T17:30:00Z","v":7991,"vw":121.396288},{"c":121.36,"h":121.43,"l":121.325,"n":251,"o":121.405,"t":"2026-09-28T17:45:00Z","v":16782,"vw":121.373538},{"c":121.29,"h":121.415,"l":121.275,"n":390,"o":121.34,"t":"2026-09-28T18:00:00Z","v":13225,"vw":121.339937},{"c":121.24,"h":121.33,"l":121.225,"n":352,"o":121.25,"t":"2026-09-28T18:15:00Z","v":12693,"vw":121.265415},{"c":121.2,"h":121.27,"l":121.16,"n":316,"o":121.21,"t":"2026-09-28T18:30:00Z","v":9494,"vw":121.206631},{"c":121.0883,"h":121.225,"l":121.08,"n":321,"o":121.2,"t":"2026-09-28T18:45:00Z","v":11612,"vw":121.12895},{"c":121.005,"h":121.2,"l":121,"n":483,"o":121.07,"t":"2026-09-28T19:00:00Z","v":16007,"vw":121.072586},{"c":121.16,"h":121.215,"l":121.005,"n":418,"o":121.005,"t":"2026-09-28T19:15:00Z","v":13158,"vw":121.105422},{"c":121.155,"h":121.305,"l":121.06,"n":577,"o":121.165,"t":"2026-09-28T19:30:00Z","v":23916,"vw":121.190403},{"c":121.09,"h":121.175,"l":120.93,"n":1722,"o":121.175,"t":"2026-09-28T19:45:00Z","v":102817,"vw":121.037075},{"c":121.04,"h":121.11,"l":121.04,"n":29,"o":121.11,"t":"2026-09-28T20:00:00Z","v":48757,"vw":121.04015},{"c":120.5,"h":120.5,"l":120.5,"n":3,"o":120.5,"t":"2026-09-28T20:15:00Z","v":102,"vw":120.5},{"c":121.04,"h":121.04,"l":121.04,"n":1,"o":121.04,"t":"2026-09-28T20:30:00Z","v":2394,"vw":121.04},{"c":122.84,"h":123.24,"l":122.61,"n":81,"o":122.8637,"t":"2026-09-29T08:00:00Z","v":3790,"vw":122.931294},{"c":122.16,"h":122.16,"l":122.16,"n":1,"o":122.16,"t":"2026-09-29T10:00:00Z","v":894,"vw":122.16},{"c":122.04,"h":122.04,"l":122.04,"n":6,"o":122.04,"t":"2026-09-29T10:15:00Z","v":261,"vw":122.04},{"c":122.3,"h":122.3,"l":122.25,"n":7,"o":122.25,"t":"2026-09-29T11:00:00Z","v":340,"vw":122.280989},{"c":122.45,"h":122.45,"l":122.45,"n":3,"o":122.45,"t":"2026-09-29T11:30:00Z","v":182,"vw":122.45},{"c":122.03,"h":122.03,"l":122.03,"n":2,"o":122.03,"t":"2026-09-29T12:30:00Z","v":113,"vw":122.03},{"c":122.32,"h":122.38,"l":122.32,"n":6,"o":122.38,"t":"2026-09-29T13:00:00Z","v":1212,"vw":122.374545},{"c":121.93,"h":122.26,"l":121.62,"n":1460,"o":121.9,"t":"2026-09-29T13:30:00Z","v":116315,"vw":121.984575},{"c":121.39,"h":122.04,"l":121.37,"n":1419,"o":121.83,"t":"2026-09-29T13:45:00Z","v":86457,"vw":121.816109},{"c":121.515,"h":121.62,"l":121.35,"n":1075,"o":121.45,"t":"2026-09-29T14:00:00Z","v":48396,"vw":121.507069},{"c":121.38,"h":121.515,"l":121.17,"n":1155,"o":121.515,"t":"2026-09-29T14:15:00Z","v":45602,"vw":121.369301},{"c":121.51,"h":121.51,"l":121.14,"n":703,"o":121.43,"t":"2026-09-29T14:30:00Z","v":26226,"vw":121.348909},{"c":121.425,"h":121.56,"l":121.34,"n":755,"o":121.475,"t":"2026-09-29T14:45:00Z","v":26879,"vw":121.447314},{"c":121.28,"h":121.47,"l":121.21,"n":743,"o":121.425,"t":"2026-09-29T15:00:00Z","v":27688,"vw":121.389057},{"c":120.96,"h":121.29,"l":120.9,"n":455,"o":121.26,"t":"2026-09-29T15:15:00Z","v":14477,"vw":121.087545},{"c":120.98,"h":121.12,"l":120.935,"n":498,"o":121.03,"t":"2026-09-29T15:30:00Z","v":17159,"vw":121.033571},{"c":121.025,"h":121.115,"l":120.93,"n":538,"o":121.01,"t":"2026-09-29T15:45:00Z","v":18892,"vw":121.008622},{"c":121.05,"h":121.1,"l":121,"n":427,"o":121.03,"t":"2026-09-29T16:00:00Z","v":15253,"vw":121.039312},{"c":121.1,"h":121.14,"l":121.01,"n":563,"o":121.04,"t":"2026-09-29T16:15:00Z","v":18816,"vw":121.082704},{"c":121.005,"h":121.115,"l":121.005,"n":325,"o":121.1,"t":"2026-09-29T16:30:00Z","v":8472,"vw":121.073494},{"c":120.98,"h":121.04,"l":120.93,"n":397,"o":120.99,"t":"2026-09-29T16:45:00Z","v":12842,"vw":120.973305},{"c":121.15,"h":121.2,"l":120.97,"n":328,"o":121,"t":"2026-09-29T17:00:00Z","v":12682,"vw":121.079694},{"c":120.995,"h":121.18,"l":120.945,"n":294,"o":121.18,"t":"2026-09-29T17:15:00Z","v":10832,"vw":121.040134},{"c":121.16,"h":121.16,"l":121,"n":279,"o":121,"t":"2026-09-29T17:30:00Z","v":9097,"vw":121.095462},{"c":121.11,"h":121.21,"l":121.11,"n":332,"o":121.19,"t":"2026-09-29T17:45:00Z","v":10498,"vw":121.173774},{"c":121.38,"h":121.42,"l":121.17,"n":461,"o":121.18,"t":"2026-09-29T18:00:00Z","v":12574,"vw":121.292351},{"c":121.47,"h":121.545,"l":121.395,"n":273,"o":121.395,"t":"2026-09-29T18:15:00Z","v":11997,"vw":121.484776},{"c":121.64,"h":121.695,"l":121.46,"n":423,"o":121.46,"t":"2026-09-29T18:30:00Z","v":12354,"vw":121.572987},{"c":121.64,"h":121.66,"l":121.58,"n":326,"o":121.66,"t":"2026-09-29T18:45:00Z","v":9588,"vw":121.616744},{"c":121.645,"h":121.665,"l":121.5891,"n":215,"o":121.64,"t":"2026-09-29T19:00:00Z","v":7401,"vw":121.634698},{"c":121.65,"h":121.71,"l":121.635,"n":350,"o":121.66,"t":"2026-09-29T19:15:00Z","v":15847,"vw":121.6823},{"c":121.49,"h":121.825,"l":121.46,"n":787,"o":121.64,"t":"2026-09-29T19:30:00Z","v":32268,"vw":121.66016},{"c":121.85,"h":121.86,"l":121.505,"n":2422,"o":121.505,"t":"2026-09-29T19:45:00Z","v":109441,"vw":121.67245},{"c":121.314,"h":121.82,"l":121.314,"n":27,"o":121.82,"t":"2026-09-29T20:00:00Z","v":43752,"vw":121.814708},{"c":122.58,"h":122.6,"l":121.89,"n":21,"o":122.47,"t":"2026-09-30T08:00:00Z","v":949,"vw":122.424},{"c":122.65,"h":122.65,"l":122.57,"n":8,"o":122.57,"t":"2026-09-30T12:45:00Z","v":521,"vw":122.605363},{"c":122.645,"h":122.82,"l":121.35,"n":504,"o":122.08,"t":"2026-09-30T13:30:00Z","v":35180,"vw":122.280312},{"c":122.265,"h":122.65,"l":122.21,"n":718,"o":122.59,"t":"2026-09-30T13:45:00Z","v":39115,"vw":122.441622},{"c":122.58,"h":122.6498,"l":122.275,"n":575,"o":122.34,"t":"2026-09-30T14:00:00Z","v":28608,"vw":122.485346},{"c":122.2,"h":122.66,"l":122.2,"n":695,"o":122.58,"t":"2026-09-30T14:15:00Z","v":30554,"vw":122.495132},{"c":121.895,"h":122.225,"l":121.89,"n":773,"o":122.215,"t":"2026-09-30T14:30:00Z","v":34747,"vw":121.993422},{"c":121.675,"h":121.94,"l":121.6705,"n":833,"o":121.93,"t":"2026-09-30T14:45:00Z","v":34544,"vw":121.837808},{"c":121.45,"h":121.67,"l":121.38,"n":750,"o":121.65,"t":"2026-09-30T15:00:00Z","v":30390,"vw":121.559995},{"c":121.525,"h":121.54,"l":121.345,"n":825,"o":121.46,"t":"2026-09-30T15:15:00Z","v":29413,"vw":121.45129},{"c":121.32,"h":121.51,"l":121.28,"n":394,"o":121.51,"t":"2026-09-30T15:30:00Z","v":14736,"vw":121.420272},{"c":121.37,"h":121.39,"l":121.28,"n":362,"o":121.29,"t":"2026-09-30T15:45:00Z","v":12986,"vw":121.337672},{"c":121.4,"h":121.455,"l":121.36,"n":356,"o":121.39,"t":"2026-09-30T16:00:00Z","v":14057,"vw":121.414482},{"c":121.33,"h":121.46,"l":121.295,"n":352,"o":121.37,"t":"2026-09-30T16:15:00Z","v":12229,"vw":121.381867},{"c":121.31,"h":121.36,"l":121.21,"n":377,"o":121.31,"t":"2026-09-30T16:30:00Z","v":16651,"vw":121.290061},{"c":121.44,"h":121.44,"l":121.22,"n":434,"o":121.29,"t":"2026-09-30T16:45:00Z","v":14552,"vw":121.289262},{"c":121.325,"h":121.405,"l":121.315,"n":269,"o":121.38,"t":"2026-09-30T17:00:00Z","v":7783,"vw":121.36024},{"c":121.175,"h":121.3001,"l":121.11,"n":255,"o":121.3,"t":"2026-09-30T17:15:00Z","v":12300,"vw":121.211792},{"c":121.35,"h":121.4,"l":121.175,"n":774,"o":121.175,"t":"2026-09-30T17:30:00Z","v":33081,"vw":121.294794},{"c":121.305,"h":121.41,"l":121.3,"n":409,"o":121.34,"t":"2026-09-30T17:45:00Z","v":17904,"vw":121.328366},{"c":121.35,"h":121.385,"l":121.26,"n":314,"o":121.305,"t":"2026-09-30T18:00:00Z","v":11557,"vw":121.314644},{"c":121.43,"h":121.43,"l":121.26,"n":285,"o":121.33,"t":"2026-09-30T18:15:00Z","v":9318,"vw":121.325627},{"c":121.47,"h":121.47,"l":121.28,"n":226,"o":121.415,"t":"2026-09-30T18:30:00Z","v":6863,"vw":121.388269},{"c":121.49,"h":121.595,"l":121.47,"n":356,"o":121.47,"t":"2026-09-30T18:45:00Z","v":11879,"vw":121.52695},{"c":121.56,"h":121.56,"l":121.46,"n":369,"o":121.51,"t":"2026-09-30T19:00:00Z","v":12298,"vw":121.521392},{"c":121.46,"h":121.555,"l":121.44,"n":525,"o":121.555,"t":"2026-09-30T19:15:00Z","v":16448,"vw":121.479548},{"c":121.24,"h":121.51,"l":121.24,"n":854,"o":121.48,"t":"2026-09-30T19:30:00Z","v":28850,"vw":121.382167},{"c":121.1,"h":121.4,"l":121.07,"n":2751,"o":121.245,"t":"2026-09-30T19:45:00Z","v":160068,"vw":121.194938},{"c":121.16,"h":121.16,"l":121.16,"n":24,"o":121.16,"t":"2026-09-30T20:00:00Z","v":177980,"vw":121.16},{"c":121.59,"h":122.2,"l":121.25,"n":580,"o":121.62,"t":"2026-10-01T13:30:00Z","v":23472,"vw":121.741455},{"c":121.815,"h":121.84,"l":121.29,"n":487,"o":121.71,"t":"2026-10-01T13:45:00Z","v":19242,"vw":121.623116},{"c":122.03,"h":122.12,"l":121.65,"n":649,"o":121.79,"t":"2026-10-01T14:00:00Z","v":29255,"vw":121.939997},{"c":121.61,"h":122.07,"l":121.595,"n":521,"o":122.06,"t":"2026-10-01T14:15:00Z","v":22716,"vw":121.87538},{"c":121.405,"h":121.72,"l":121.29,"n":414,"o":121.55,"t":"2026-10-01T14:30:00Z","v":19879,"vw":121.553677},{"c":121.17,"h":121.46,"l":121.17,"n":424,"o":121.46,"t":"2026-10-01T14:45:00Z","v":18522,"vw":121.317979},{"c":121.11,"h":121.18,"l":120.86,"n":405,"o":121.14,"t":"2026-10-01T15:00:00Z","v":19036,"vw":121.065372},{"c":120.935,"h":121.17,"l":120.85,"n":473,"o":121.105,"t":"2026-10-01T15:15:00Z","v":22322,"vw":120.990759},{"c":120.79,"h":121,"l":120.74,"n":301,"o":120.935,"t":"2026-10-01T15:30:00Z","v":7396,"vw":120.851672},{"c":120.775,"h":121,"l":120.775,"n":387,"o":120.865,"t":"2026-10-01T15:45:00Z","v":16880,"vw":120.905692},{"c":120.65,"h":120.89,"l":120.615,"n":406,"o":120.84,"t":"2026-10-01T16:00:00Z","v":15750,"vw":120.747205},{"c":120.85,"h":120.86,"l":120.65,"n":183,"o":120.65,"t":"2026-10-01T16:15:00Z","v":5827,"vw":120.758487},{"c":120.725,"h":120.85,"l":120.67,"n":296,"o":120.78,"t":"2026-10-01T16:30:00Z","v":12687,"vw":120.784952},{"c":120.55,"h":120.71,"l":120.49,"n":373,"o":120.69,"t":"2026-10-01T16:45:00Z","v":12083,"vw":120.611762},{"c":120.83,"h":120.83,"l":120.555,"n":219,"o":120.555,"t":"2026-10-01T17:00:00Z","v":8540,"vw":120.706638},{"c":121.06,"h":121.24,"l":120.83,"n":288,"o":120.84,"t":"2026-10-01T17:15:00Z","v":10000,"vw":121.067047},{"c":121.07,"h":121.16,"l":120.91,"n":418,"o":121.04,"t":"2026-10-01T17:30:00Z","v":16022,"vw":121.012664},{"c":120.93,"h":121.1,"l":120.7927,"n":313,"o":121.04,"t":"2026-10-01T17:45:00Z","v":10956,"vw":120.904698},{"c":120.99,"h":121.02,"l":120.88,"n":252,"o":120.93,"t":"2026-10-01T18:00:00Z","v":17164,"vw":120.910631},{"c":120.99,"h":121.06,"l":120.93,"n":319,"o":121.06,"t":"2026-10-01T18:15:00Z","v":9433,"vw":120.993987},{"c":121.115,"h":121.115,"l":121.01,"n":383,"o":121.05,"t":"2026-10-01T18:30:00Z","v":14128,"vw":121.059848},{"c":120.94,"h":121.12,"l":120.9322,"n":285,"o":121.12,"t":"2026-10-01T18:45:00Z","v":9399,"vw":121.032232},{"c":120.96,"h":120.98,"l":120.9,"n":414,"o":120.94,"t":"2026-10-01T19:00:00Z","v":16152,"vw":120.933845},{"c":120.68,"h":120.99,"l":120.68,"n":530,"o":120.94,"t":"2026-10-01T19:15:00Z","v":22163,"vw":120.826853},{"c":120.625,"h":120.76,"l":120.605,"n":602,"o":120.68,"t":"2026-10-01T19:30:00Z","v":21248,"vw":120.691109},{"c":120.62,"h":120.67,"l":120.52,"n":1721,"o":120.625,"t":"2026-10-01T19:45:00Z","v":88374,"vw":120.593024},{"c":120.61,"h":120.61,"l":120.61,"n":21,"o":120.61,"t":"2026-10-01T20:00:00Z","v":51747,"vw":120.61},{"c":118.72,"h":118.72,"l":118.72,"n":2,"o":118.72,"t":"2026-10-02T08:00:00Z","v":1022,"vw":118.72},{"c":118.89,"h":118.89,"l":118.88,"n":16,"o":118.89,"t":"2026-10-02T08:15:00Z","v":1103,"vw":118.888946},{"c":118.54,"h":118.57,"l":118.54,"n":8,"o":118.57,"t":"2026-10-02T09:45:00Z","v":1194,"vw":118.542727},{"c":118.36,"h":118.36,"l":118.36,"n":2,"o":118.36,"t":"2026-10-02T10:00:00Z","v":1000,"vw":118.36},{"c":118.08,"h":118.08,"l":118.07,"n":6,"o":118.07,"t":"2026-10-02T12:00:00Z","v":324,"vw":118.076454},{"c":117.27,"h":118.01,"l":117.25,"n":27,"o":117.41,"t":"2026-10-02T13:15:00Z","v":1725,"vw":117.627835},{"c":117.5,"h":118.24,"l":117.01,"n":998,"o":117.87,"t":"2026-10-02T13:30:00Z","v":67739,"vw":117.718863},{"c":117.88,"h":117.95,"l":117.405,"n":768,"o":117.7,"t":"2026-10-02T13:45:00Z","v":31638,"vw":117.720269},{"c":117.34,"h":117.95,"l":117.31,"n":819,"o":117.79,"t":"2026-10-02T14:00:00Z","v":36108,"vw":117.763903},{"c":117.06,"h":117.37,"l":116.915,"n":1068,"o":117.34,"t":"2026-10-02T14:15:00Z","v":48256,"vw":117.18183},{"c":117.3,"h":117.36,"l":117.06,"n":757,"o":117.06,"t":"2026-10-02T14:30:00Z","v":30189,"vw":117.208609},{"c":117.15,"h":117.34,"l":117.1301,"n":538,"o":117.28,"t":"2026-10-02T14:45:00Z","v":19276,"vw":117.228627},{"c":117.215,"h":117.285,"l":117.11,"n":429,"o":117.17,"t":"2026-10-02T15:00:00Z","v":15613,"vw":117.19454},{"c":117.01,"h":117.355,"l":116.98,"n":711,"o":117.24,"t":"2026-10-02T15:15:00Z","v":26145,"vw":117.212982},{"c":116.97,"h":117.12,"l":116.95,"n":536,"o":117.05,"t":"2026-10-02T15:30:00Z","v":21778,"vw":117.039887},{"c":116.945,"h":117.07,"l":116.8,"n":790,"o":116.96,"t":"2026-10-02T15:45:00Z","v":33378,"vw":116.948276},{"c":116.78,"h":117.02,"l":116.7,"n":730,"o":116.94,"t":"2026-10-02T16:00:00Z","v":27761,"vw":116.850922},{"c":116.81,"h":116.91,"l":116.775,"n":287,"o":116.775,"t":"2026-10-02T16:15:00Z","v":9873,"vw":116.847354},{"c":116.88,"h":116.925,"l":116.81,"n":379,"o":116.81,"t":"2026-10-02T16:30:00Z","v":13087,"vw":116.860379},{"c":116.75,"h":116.9,"l":116.73,"n":602,"o":116.875,"t":"2026-10-02T16:45:00Z","v":26919,"vw":116.809908},{"c":116.9,"h":116.97,"l":116.73,"n":515,"o":116.74,"t":"2026-10-02T17:00:00Z","v":25921,"vw":116.825259},{"c":116.77,"h":117.04,"l":116.77,"n":290,"o":116.94,"t":"2026-10-02T17:15:00Z","v":14640,"vw":116.894429},{"c":116.855,"h":116.89,"l":116.74,"n":319,"o":116.74,"t":"2026-10-02T17:30:00Z","v":10546,"vw":116.834874},{"c":116.92,"h":116.94,"l":116.75,"n":425,"o":116.82,"t":"2026-10-02T17:45:00Z","v":13074,"vw":116.842273},{"c":117.11,"h":117.1251,"l":116.95,"n":265,"o":116.95,"t":"2026-10-02T18:00:00Z","v":9903,"vw":117.061793},{"c":117.08,"h":117.1,"l":117.01,"n":301,"o":117.1,"t":"2026-10-02T18:15:00Z","v":9830,"vw":117.038666},{"c":117.12,"h":117.15,"l":117.05,"n":248,"o":117.07,"t":"2026-10-02T18:30:00Z","v":7079,"vw":117.101342},{"c":117.495,"h":117.52,"l":117.125,"n":484,"o":117.13,"t":"2026-10-02T18:45:00Z","v":39941,"vw":117.351095},{"c":117.555,"h":117.68,"l":117.445,"n":503,"o":117.495,"t":"2026-10-02T19:00:00Z","v":30761,"vw":117.537028},{"c":117.61,"h":117.7,"l":117.49,"n":401,"o":117.58,"t":"2026-10-02T19:15:00Z","v":16883,"vw":117.600821},{"c":117.25,"h":117.595,"l":117.25,"n":733,"o":117.567,"t":"2026-10-02T19:30:00Z","v":30651,"vw":117.475797},{"c":117.26,"h":117.36,"l":117.1775,"n":1740,"o":117.285,"t":"2026-10-02T19:45:00Z","v":96668,"vw":117.281654},{"c":117.21,"h":117.21,"l":117.21,"n":17,"o":117.21,"t":"2026-10-02T20:00:00Z","v":37697,"vw":117.21},{"c":117.21,"h":117.21,"l":117.21,"n":1,"o":117.21,"t":"2026-10-02T20:30:00Z","v":1200,"vw":117.21},{"c":117.03,"h":117.03,"l":117.03,"n":20,"o":117.03,"t":"2026-10-05T08:00:00Z","v":404,"vw":117.03},{"c":117.76,"h":117.76,"l":117.76,"n":3,"o":117.76,"t":"2026-10-05T10:45:00Z","v":116,"vw":117.76},{"c":117.88,"h":117.88,"l":117.88,"n":3,"o":117.88,"t":"2026-10-05T11:15:00Z","v":987,"vw":117.88},{"c":119.38,"h":119.38,"l":118.32,"n":545,"o":118.65,"t":"2026-10-05T13:30:00Z","v":24456,"vw":118.864934},{"c":118.45,"h":119.4,"l":118.39,"n":273,"o":119.3306,"t":"2026-10-05T13:45:00Z","v":8381,"vw":118.852891},{"c":118.87,"h":118.9,"l":118.48,"n":371,"o":118.49,"t":"2026-10-05T14:00:00Z","v":14603,"vw":118.751737},{"c":118.77,"h":118.87,"l":118.66,"n":255,"o":118.87,"t":"2026-10-05T14:15:00Z","v":6377,"vw":118.779014},{"c":118.93,"h":118.95,"l":118.76,"n":332,"o":118.79,"t":"2026-10-05T14:30:00Z","v":8779,"vw":118.878243},{"c":119,"h":119.02,"l":118.85,"n":276,"o":118.885,"t":"2026-10-05T14:45:00Z","v":7605,"vw":118.935992},{"c":119.025,"h":119.15,"l":119,"n":232,"o":119.05,"t":"2026-10-05T15:00:00Z","v":8621,"vw":119.096472},{"c":118.9401,"h":119.07,"l":118.89,"n":291,"o":119.0173,"t":"2026-10-05T15:15:00Z","v":10484,"vw":118.984803},{"c":119.11,"h":119.11,"l":118.935,"n":204,"o":118.97,"t":"2026-10-05T15:30:00Z","v":7407,"vw":119.027097},{"c":118.94,"h":119.1,"l":118.915,"n":162,"o":119.09,"t":"2026-10-05T15:45:00Z","v":4924,"vw":118.999747},{"c":118.67,"h":118.9,"l":118.59,"n":240,"o":118.9,"t":"2026-10-05T16:00:00Z","v":8395,"vw":118.763554},{"c":118.6,"h":118.71,"l":118.595,"n":231,"o":118.645,"t":"2026-10-05T16:15:00Z","v":7404,"vw":118.644603},{"c":118.8,"h":118.8,"l":118.58,"n":306,"o":118.58,"t":"2026-10-05T16:30:00Z","v":11933,"vw":118.7283},{"c":118.69,"h":118.8,"l":118.6308,"n":306,"o":118.795,"t":"2026-10-05T16:45:00Z","v":13184,"vw":118.727896},{"c":118.65,"h":118.7,"l":118.57,"n":231,"o":118.7,"t":"2026-10-05T17:00:00Z","v":8904,"vw":118.655477},{"c":118.75,"h":118.75,"l":118.64,"n":293,"o":118.66,"t":"2026-10-05T17:15:00Z","v":10483,"vw":118.70448},{"c":118.77,"h":118.77,"l":118.7,"n":226,"o":118.74,"t":"2026-10-05T17:30:00Z","v":7669,"vw":118.721166},{"c":118.905,"h":118.97,"l":118.78,"n":210,"o":118.79,"t":"2026-10-05T17:45:00Z","v":7602,"vw":118.860299},{"c":118.85,"h":118.94,"l":118.85,"n":162,"o":118.92,"t":"2026-10-05T18:00:00Z","v":6169,"vw":118.91077},{"c":118.96,"h":118.99,"l":118.8288,"n":255,"o":118.87,"t":"2026-10-05T18:15:00Z","v":9123,"vw":118.931677},{"c":118.93,"h":118.98,"l":118.88,"n":179,"o":118.98,"t":"2026-10-05T18:30:00Z","v":4954,"vw":118.918794},{"c":119.03,"h":119.07,"l":118.94,"n":235,"o":118.94,"t":"2026-10-05T18:45:00Z","v":9402,"vw":119.00993},{"c":119.06,"h":119.095,"l":119,"n":316,"o":119.03,"t":"2026-10-05T19:00:00Z","v":13107,"vw":119.032567},{"c":119.0415,"h":119.1,"l":118.95,"n":425,"o":119.06,"t":"2026-10-05T19:15:00Z","v":18440,"vw":119.025478},{"c":119.11,"h":119.135,"l":118.95,"n":707,"o":119.05,"t":"2026-10-05T19:30:00Z","v":26369,"vw":119.03722},{"c":119.36,"h":119.56,"l":118.895,"n":3033,"o":119.08,"t":"2026-10-05T19:45:00Z","v":197217,"vw":119.218549},{"c":119.38,"h":119.38,"l":119.38,"n":17,"o":119.38,"t":"2026-10-05T20:00:00Z","v":82115,"vw":119.38},{"c":119.38,"h":119.38,"l":119.38,"n":1,"o":119.38,"t":"2026-10-05T20:30:00Z","v":1417,"vw":119.38},{"c":117.86,"h":117.86,"l":117.86,"n":27,"o":117.86,"t":"2026-10-06T08:00:00Z","v":1107,"vw":117.86},{"c":117.58,"h":117.91,"l":117.31,"n":546,"o":117.49,"t":"2026-10-06T13:30:00Z","v":32258,"vw":117.564199},{"c":117.65,"h":117.73,"l":117.4,"n":329,"o":117.62,"t":"2026-10-06T13:45:00Z","v":22895,"vw":117.608609},{"c":117.77,"h":117.86,"l":117.605,"n":465,"o":117.71,"t":"2026-10-06T14:00:00Z","v":16006,"vw":117.740376},{"c":117.82,"h":117.835,"l":117.665,"n":442,"o":117.77,"t":"2026-10-06T14:15:00Z","v":15613,"vw":117.762606},{"c":118.13,"h":118.16,"l":117.8,"n":417,"o":117.8,"t":"2026-10-06T14:30:00Z","v":11685,"vw":118.005527},{"c":118.31,"h":118.31,"l":118.0527,"n":331,"o":118.13,"t":"2026-10-06T14:45:00Z","v":15634,"vw":118.149139},{"c":118.3403,"h":118.3403,"l":118.17,"n":247,"o":118.275,"t":"2026-10-06T15:00:00Z","v":6672,"vw":118.262559},{"c":118.2802,"h":118.36,"l":118.2253,"n":333,"o":118.3403,"t":"2026-10-06T15:15:00Z","v":18089,"vw":118.289589},{"c":118.55,"h":118.57,"l":118.34,"n":383,"o":118.34,"t":"2026-10-06T15:30:00Z","v":14396,"vw":118.438645},{"c":118.59,"h":118.59,"l":118.505,"n":276,"o":118.515,"t":"2026-10-06T15:45:00Z","v":10328,"vw":118.559396},{"c":118.7597,"h":118.7597,"l":118.565,"n":128,"o":118.585,"t":"2026-10-06T16:00:00Z","v":3306,"vw":118.66311},{"c":118.645,"h":118.725,"l":118.6,"n":244,"o":118.725,"t":"2026-10-06T16:15:00Z","v":12932,"vw":118.656595},{"c":118.7128,"h":118.7128,"l":118.63,"n":110,"o":118.67,"t":"2026-10-06T16:30:00Z","v":4293,"vw":118.660967},{"c":118.765,"h":118.86,"l":118.66,"n":219,"o":118.66,"t":"2026-10-06T16:45:00Z","v":14309,"vw":118.6913},{"c":118.78,"h":118.87,"l":118.715,"n":255,"o":118.87,"t":"2026-10-06T17:00:00Z","v":10148,"vw":118.778965},{"c":118.73,"h":118.8492,"l":118.69,"n":290,"o":118.81,"t":"2026-10-06T17:15:00Z","v":9994,"vw":118.765815},{"c":118.745,"h":118.79,"l":118.72,"n":99,"o":118.73,"t":"2026-10-06T17:30:00Z","v":3653,"vw":118.756613},{"c":118.84,"h":118.84,"l":118.765,"n":203,"o":118.79,"t":"2026-10-06T17:45:00Z","v":7080,"vw":118.805483},{"c":118.98,"h":118.98,"l":118.82,"n":197,"o":118.82,"t":"2026-10-06T18:00:00Z","v":7087,"vw":118.874064},{"c":118.88,"h":118.98,"l":118.81,"n":389,"o":118.98,"t":"2026-10-06T18:15:00Z","v":21668,"vw":118.893305},{"c":118.84,"h":118.97,"l":118.83,"n":299,"o":118.875,"t":"2026-10-06T18:30:00Z","v":9919,"vw":118.915136},{"c":118.8,"h":118.85,"l":118.73,"n":351,"o":118.79,"t":"2026-10-06T18:45:00Z","v":18280,"vw":118.795751},{"c":118.61,"h":118.79,"l":118.6,"n":311,"o":118.77,"t":"2026-10-06T19:00:00Z","v":11023,"vw":118.733409},{"c":118.705,"h":118.7456,"l":118.56,"n":302,"o":118.575,"t":"2026-10-06T19:15:00Z","v":19258,"vw":118.663483},{"c":118.94,"h":119.045,"l":118.705,"n":922,"o":118.705,"t":"2026-10-06T19:30:00Z","v":46969,"vw":118.934228},{"c":119.075,"h":119.12,"l":118.74,"n":1720,"o":118.95,"t":"2026-10-06T19:45:00Z","v":96484,"vw":118.908016},{"c":119.07,"h":119.07,"l":119.07,"n":25,"o":119.07,"t":"2026-10-06T20:00:00Z","v":41203,"vw":119.07},{"c":119.07,"h":119.07,"l":119.07,"n":1,"o":119.07,"t":"2026-10-06T20:30:00Z","v":595,"vw":119.07},{"c":119,"h":119,"l":119,"n":1,"o":119,"t":"2026-10-06T21:00:00Z","v":1000,"vw":119},{"c":120,"h":120.07,"l":119.88,"n":17,"o":120,"t":"2026-10-07T08:00:00Z","v":1615,"vw":119.986923},{"c":119.9,"h":119.9,"l":119.9,"n":17,"o":119.9,"t":"2026-10-07T11:30:00Z","v":700,"vw":119.9},{"c":119.7,"h":119.7,"l":119.7,"n":2,"o":119.7,"t":"2026-10-07T12:00:00Z","v":200,"vw":119.7},{"c":119.52,"h":119.73,"l":119.52,"n":5,"o":119.73,"t":"2026-10-07T12:15:00Z","v":600,"vw":119.63913},{"c":119.5,"h":119.5,"l":119.5,"n":9,"o":119.5,"t":"2026-10-07T12:30:00Z","v":208,"vw":119.5},{"c":119.42,"h":119.42,"l":119.4,"n":3,"o":119.4,"t":"2026-10-07T12:45:00Z","v":384,"vw":119.406667},{"c":119.4,"h":119.41,"l":119.4,"n":2,"o":119.41,"t":"2026-10-07T13:00:00Z","v":200,"vw":119.405},{"c":119.1,"h":119.47,"l":119.1,"n":18,"o":119.39,"t":"2026-10-07T13:15:00Z","v":3866,"vw":119.363526},{"c":119.135,"h":119.6,"l":119.07,"n":505,"o":119.07,"t":"2026-10-07T13:30:00Z","v":34113,"vw":119.234696},{"c":119.45,"h":119.685,"l":119.2,"n":489,"o":119.2,"t":"2026-10-07T13:45:00Z","v":19677,"vw":119.480806},{"c":119.59,"h":119.7231,"l":119.47,"n":268,"o":119.47,"t":"2026-10-07T14:00:00Z","v":15284,"vw":119.588912},{"c":119.655,"h":119.74,"l":119.545,"n":206,"o":119.545,"t":"2026-10-07T14:15:00Z","v":6086,"vw":119.6698},{"c":120.07,"h":120.2,"l":119.7,"n":343,"o":119.7,"t":"2026-10-07T14:30:00Z","v":13359,"vw":119.997613},{"c":120.045,"h":120.215,"l":119.96,"n":274,"o":120.06,"t":"2026-10-07T14:45:00Z","v":9901,"vw":120.097226},{"c":120.14,"h":120.14,"l":119.82,"n":265,"o":120.02,"t":"2026-10-07T15:00:00Z","v":10347,"vw":119.910214},{"c":120.025,"h":120.135,"l":119.96,"n":269,"o":120.135,"t":"2026-10-07T15:15:00Z","v":10847,"vw":120.043542},{"c":120.035,"h":120.2,"l":120.025,"n":290,"o":120.025,"t":"2026-10-07T15:30:00Z","v":14028,"vw":120.077624},{"c":120,"h":120.08,"l":119.87,"n":235,"o":120.035,"t":"2026-10-07T15:45:00Z","v":11574,"vw":119.975688},{"c":119.93,"h":120.09,"l":119.925,"n":275,"o":120.0025,"t":"2026-10-07T16:00:00Z","v":10903,"vw":120.010599},{"c":119.96,"h":120.025,"l":119.92,"n":188,"o":119.98,"t":"2026-10-07T16:15:00Z","v":12298,"vw":119.977996},{"c":119.81,"h":119.94,"l":119.81,"n":101,"o":119.94,"t":"2026-10-07T16:30:00Z","v":4154,"vw":119.875189},{"c":119.865,"h":119.88,"l":119.75,"n":309,"o":119.835,"t":"2026-10-07T16:45:00Z","v":18878,"vw":119.833142},{"c":120.055,"h":120.14,"l":119.89,"n":210,"o":119.91,"t":"2026-10-07T17:00:00Z","v":10876,"vw":119.981233},{"c":119.96,"h":120.105,"l":119.955,"n":193,"o":120.08,"t":"2026-10-07T17:15:00Z","v":9427,"vw":120.033512},{"c":120.4,"h":120.4,"l":119.98,"n":260,"o":119.98,"t":"2026-10-07T17:30:00Z","v":18187,"vw":120.213982},{"c":120.35,"h":120.415,"l":120.33,"n":204,"o":120.415,"t":"2026-10-07T17:45:00Z","v":7348,"vw":120.374154},{"c":120.34,"h":120.42,"l":120.29,"n":282,"o":120.38,"t":"2026-10-07T18:00:00Z","v":12350,"vw":120.33576},{"c":120.365,"h":120.4466,"l":120.34,"n":217,"o":120.41,"t":"2026-10-07T18:15:00Z","v":8788,"vw":120.393249},{"c":120.65,"h":120.673,"l":120.375,"n":339,"o":120.375,"t":"2026-10-07T18:30:00Z","v":25165,"vw":120.588448},{"c":120.64,"h":120.68,"l":120.63,"n":245,"o":120.65,"t":"2026-10-07T18:45:00Z","v":7758,"vw":120.648452},{"c":120.52,"h":120.665,"l":120.47,"n":683,"o":120.665,"t":"2026-10-07T19:00:00Z","v":36831,"vw":120.581437},{"c":120.557,"h":120.695,"l":120.47,"n":341,"o":120.47,"t":"2026-10-07T19:15:00Z","v":18001,"vw":120.63002},{"c":120.63,"h":120.66,"l":120.575,"n":523,"o":120.575,"t":"2026-10-07T19:30:00Z","v":19151,"vw":120.628007},{"c":120.73,"h":120.73,"l":120.43,"n":1267,"o":120.61,"t":"2026-10-07T19:45:00Z","v":62913,"vw":120.619887},{"c":120.61,"h":120.61,"l":120.61,"n":21,"o":120.61,"t":"2026-10-07T20:00:00Z","v":41822,"vw":120.61},{"c":119.34,"h":119.34,"l":118.74,"n":12,"o":118.74,"t":"2026-10-08T08:00:00Z","v":796,"vw":119.076025},{"c":119.05,"h":119.62,"l":118.835,"n":512,"o":119.55,"t":"2026-10-08T13:30:00Z","v":30025,"vw":119.264822},{"c":119.05,"h":119.195,"l":118.94,"n":612,"o":119.1,"t":"2026-10-08T13:45:00Z","v":20915,"vw":119.017915},{"c":118.84,"h":119.19,"l":118.74,"n":263,"o":119.075,"t":"2026-10-08T14:00:00Z","v":8673,"vw":118.924754},{"c":118.72,"h":119.025,"l":118.63,"n":325,"o":118.865,"t":"2026-10-08T14:15:00Z","v":12914,"vw":118.841113},{"c":118.88,"h":118.88,"l":118.71,"n":407,"o":118.71,"t":"2026-10-08T14:30:00Z","v":11324,"vw":118.761301},{"c":119.105,"h":119.105,"l":118.82,"n":565,"o":118.88,"t":"2026-10-08T14:45:00Z","v":26383,"vw":118.953892},{"c":119.17,"h":119.37,"l":119.04,"n":402,"o":119.105,"t":"2026-10-08T15:00:00Z","v":13749,"vw":119.247043},{"c":119.03,"h":119.18,"l":119.02,"n":500,"o":119.17,"t":"2026-10-08T15:15:00Z","v":17457,"vw":119.087736},{"c":119.05,"h":119.1498,"l":118.99,"n":374,"o":119.02,"t":"2026-10-08T15:30:00Z","v":18609,"vw":119.053965},{"c":119.09,"h":119.21,"l":118.95,"n":267,"o":118.95,"t":"2026-10-08T15:45:00Z","v":8606,"vw":119.059088},{"c":119.045,"h":119.13,"l":119.04,"n":381,"o":119.055,"t":"2026-10-08T16:00:00Z","v":13701,"vw":119.070831},{"c":118.93,"h":119.36,"l":118.91,"n":340,"o":119.01,"t":"2026-10-08T16:15:00Z","v":10919,"vw":119.072489},{"c":118.94,"h":118.9787,"l":118.845,"n":179,"o":118.9,"t":"2026-10-08T16:30:00Z","v":5365,"vw":118.917072},{"c":119.19,"h":119.19,"l":118.88,"n":220,"o":118.89,"t":"2026-10-08T16:45:00Z","v":6616,"vw":118.985616},{"c":119.27,"h":119.27,"l":119.15,"n":284,"o":119.15,"t":"2026-10-08T17:00:00Z","v":9910,"vw":119.186896},{"c":119.29,"h":119.345,"l":119.16,"n":329,"o":119.275,"t":"2026-10-08T17:15:00Z","v":11813,"vw":119.23801},{"c":119.38,"h":119.38,"l":119.26,"n":183,"o":119.32,"t":"2026-10-08T17:30:00Z","v":6000,"vw":119.335491},{"c":119.495,"h":119.495,"l":119.3,"n":378,"o":119.38,"t":"2026-10-08T17:45:00Z","v":11209,"vw":119.423549},{"c":119.52,"h":119.52,"l":119.365,"n":278,"o":119.47,"t":"2026-10-08T18:00:00Z","v":7924,"vw":119.427478},{"c":119.51,"h":119.6,"l":119.45,"n":186,"o":119.49,"t":"2026-10-08T18:15:00Z","v":6313,"vw":119.548483},{"c":119.54,"h":119.54,"l":119.39,"n":223,"o":119.46,"t":"2026-10-08T18:30:00Z","v":6425,"vw":119.47317},{"c":119.495,"h":119.56,"l":119.42,"n":310,"o":119.555,"t":"2026-10-08T18:45:00Z","v":14018,"vw":119.478137},{"c":119.59,"h":119.62,"l":119.43,"n":384,"o":119.46,"t":"2026-10-08T19:00:00Z","v":13961,"vw":119.534075},{"c":119.45,"h":119.63,"l":119.3,"n":484,"o":119.59,"t":"2026-10-08T19:15:00Z","v":16305,"vw":119.43262},{"c":119.51,"h":119.57,"l":119.44,"n":604,"o":119.48,"t":"2026-10-08T19:30:00Z","v":25087,"vw":119.495153},{"c":119.58,"h":119.7,"l":119.515,"n":1338,"o":119.515,"t":"2026-10-08T19:45:00Z","v":60536,"vw":119.623195},{"c":119.6,"h":119.6,"l":119.6,"n":17,"o":119.6,"t":"2026-10-08T20:00:00Z","v":48757,"vw":119.6},{"c":122.1,"h":123,"l":122,"n":88,"o":122.31,"t":"2026-10-09T08:00:00Z","v":6403,"vw":122.579752},{"c":122.74,"h":122.74,"l":122.74,"n":17,"o":122.74,"t":"2026-10-09T09:45:00Z","v":225,"vw":122.74},{"c":122.77,"h":122.77,"l":122.77,"n":1,"o":122.77,"t":"2026-10-09T11:00:00Z","v":100,"vw":122.77},{"c":122.8,"h":122.8,"l":122.8,"n":9,"o":122.8,"t":"2026-10-09T11:30:00Z","v":528,"vw":122.8},{"c":123.01,"h":123.01,"l":123,"n":4,"o":123,"t":"2026-10-09T12:00:00Z","v":300,"vw":123.004484},{"c":123,"h":123,"l":123,"n":2,"o":123,"t":"2026-10-09T12:30:00Z","v":256,"vw":123},{"c":123,"h":123,"l":123,"n":5,"o":123,"t":"2026-10-09T12:45:00Z","v":600,"vw":123},{"c":123,"h":123,"l":123,"n":19,"o":123,"t":"2026-10-09T13:00:00Z","v":1412,"vw":123},{"c":123.28,"h":123.28,"l":122.96,"n":40,"o":122.96,"t":"2026-10-09T13:15:00Z","v":2583,"vw":123.175929},{"c":125.11,"h":125.2,"l":122.675,"n":1154,"o":122.675,"t":"2026-10-09T13:30:00Z","v":65187,"vw":123.827247},{"c":125.76,"h":125.88,"l":125.105,"n":1684,"o":125.105,"t":"2026-10-09T13:45:00Z","v":83793,"vw":125.544331},{"c":125.39,"h":126.05,"l":125.29,"n":1476,"o":125.8,"t":"2026-10-09T14:00:00Z","v":78263,"vw":125.732544},{"c":124.67,"h":125.45,"l":124.63,"n":772,"o":125.37,"t":"2026-10-09T14:15:00Z","v":37296,"vw":125.000791},{"c":125.05,"h":125.16,"l":124.45,"n":739,"o":124.62,"t":"2026-10-09T14:30:00Z","v":42247,"vw":124.687977},{"c":124.65,"h":124.99,"l":124.57,"n":598,"o":124.95,"t":"2026-10-09T14:45:00Z","v":32767,"vw":124.703359},{"c":124.66,"h":124.835,"l":124.5,"n":491,"o":124.68,"t":"2026-10-09T15:00:00Z","v":21843,"vw":124.668963},{"c":125.01,"h":125.045,"l":124.675,"n":590,"o":124.675,"t":"2026-10-09T15:15:00Z","v":24647,"vw":124.871594},{"c":124.78,"h":125.05,"l":124.78,"n":573,"o":125.045,"t":"2026-10-09T15:30:00Z","v":24593,"vw":124.972672},{"c":124.735,"h":124.845,"l":124.66,"n":297,"o":124.76,"t":"2026-10-09T15:45:00Z","v":15350,"vw":124.746022},{"c":124.74,"h":124.9041,"l":124.725,"n":348,"o":124.735,"t":"2026-10-09T16:00:00Z","v":15369,"vw":124.796763},{"c":124.745,"h":124.85,"l":124.7,"n":339,"o":124.76,"t":"2026-10-09T16:15:00Z","v":12923,"vw":124.758918},{"c":124.69,"h":124.71,"l":124.61,"n":263,"o":124.7,"t":"2026-10-09T16:30:00Z","v":10666,"vw":124.659751},{"c":124.405,"h":124.69,"l":124.395,"n":481,"o":124.69,"t":"2026-10-09T16:45:00Z","v":22328,"vw":124.576248},{"c":124.19,"h":124.44,"l":124.19,"n":251,"o":124.43,"t":"2026-10-09T17:00:00Z","v":9544,"vw":124.355148},{"c":124.03,"h":124.26,"l":124.03,"n":330,"o":124.16,"t":"2026-10-09T17:15:00Z","v":13370,"vw":124.151543},{"c":124.1,"h":124.16,"l":124.05,"n":266,"o":124.05,"t":"2026-10-09T17:30:00Z","v":11801,"vw":124.118423},{"c":124.26,"h":124.27,"l":124.12,"n":229,"o":124.12,"t":"2026-10-09T17:45:00Z","v":9478,"vw":124.203366},{"c":124.425,"h":124.43,"l":124.23,"n":298,"o":124.23,"t":"2026-10-09T18:00:00Z","v":17370,"vw":124.302734},{"c":124.175,"h":124.57,"l":124.16,"n":378,"o":124.51,"t":"2026-10-09T18:15:00Z","v":19159,"vw":124.37102},{"c":124.25,"h":124.265,"l":124.06,"n":417,"o":124.146,"t":"2026-10-09T18:30:00Z","v":17564,"vw":124.169541},{"c":124.255,"h":124.4,"l":124.235,"n":375,"o":124.235,"t":"2026-10-09T18:45:00Z","v":13387,"vw":124.32876},{"c":124.505,"h":124.5999,"l":124.29,"n":387,"o":124.29,"t":"2026-10-09T19:00:00Z","v":17360,"vw":124.466702},{"c":124.38,"h":124.5,"l":124.365,"n":391,"o":124.48,"t":"2026-10-09T19:15:00Z","v":13479,"vw":124.451499},{"c":124.42,"h":124.49,"l":124.31,"n":674,"o":124.31,"t":"2026-10-09T19:30:00Z","v":23568,"vw":124.40397},{"c":124.2,"h":124.44,"l":124.19,"n":1778,"o":124.42,"t":"2026-10-09T19:45:00Z","v":80132,"vw":124.300182},{"c":124.24,"h":124.24,"l":124.24,"n":20,"o":124.24,"t":"2026-10-09T20:00:00Z","v":43718,"vw":124.24},{"c":124.27,"h":124.27,"l":124.27,"n":1,"o":124.27,"t":"2026-10-09T22:30:00Z","v":100,"vw":124.27},{"c":126.5,"h":126.78,"l":126,"n":77,"o":126,"t":"2026-10-12T08:00:00Z","v":4014,"vw":126.497714},{"c":126.68,"h":126.68,"l":126.68,"n":5,"o":126.68,"t":"2026-10-12T12:00:00Z","v":404,"vw":126.68},{"c":126.98,"h":126.98,"l":126.6,"n":36,"o":126.6,"t":"2026-10-12T12:15:00Z","v":1821,"vw":126.905835},{"c":126.84,"h":126.84,"l":126.84,"n":7,"o":126.84,"t":"2026-10-12T12:30:00Z","v":400,"vw":126.84},{"c":126.84,"h":126.84,"l":126.84,"n":10,"o":126.84,"t":"2026-10-12T13:00:00Z","v":774,"vw":126.84},{"c":125.55,"h":126.575,"l":125.54,"n":802,"o":126.51,"t":"2026-10-12T13:30:00Z","v":37529,"vw":126.04614},{"c":125.48,"h":125.68,"l":125.27,"n":660,"o":125.55,"t":"2026-10-12T13:45:00Z","v":27628,"vw":125.490172},{"c":125.475,"h":125.67,"l":125.435,"n":706,"o":125.545,"t":"2026-10-12T14:00:00Z","v":24465,"vw":125.564198},{"c":125.62,"h":125.7,"l":125.44,"n":595,"o":125.495,"t":"2026-10-12T14:15:00Z","v":17698,"vw":125.581859},{"c":125.42,"h":125.65,"l":125.42,"n":413,"o":125.58,"t":"2026-10-12T14:30:00Z","v":10296,"vw":125.557856},{"c":125.59,"h":125.59,"l":125.44,"n":411,"o":125.48,"t":"2026-10-12T14:45:00Z","v":11228,"vw":125.529338},{"c":125.8,"h":125.8,"l":125.5,"n":535,"o":125.6,"t":"2026-10-12T15:00:00Z","v":14370,"vw":125.611732},{"c":125.905,"h":125.905,"l":125.735,"n":319,"o":125.825,"t":"2026-10-12T15:15:00Z","v":9670,"vw":125.82522},{"c":125.79,"h":125.88,"l":125.7,"n":300,"o":125.88,"t":"2026-10-12T15:30:00Z","v":9561,"vw":125.755475},{"c":125.75,"h":125.83,"l":125.7,"n":289,"o":125.77,"t":"2026-10-12T15:45:00Z","v":10268,"vw":125.769348},{"c":125.68,"h":126,"l":125.68,"n":631,"o":125.735,"t":"2026-10-12T16:00:00Z","v":44696,"vw":125.896116},{"c":125.83,"h":125.86,"l":125.665,"n":166,"o":125.68,"t":"2026-10-12T16:15:00Z","v":6590,"vw":125.73531},{"c":125.86,"h":125.89,"l":125.7599,"n":183,"o":125.78,"t":"2026-10-12T16:30:00Z","v":6051,"vw":125.828903},{"c":125.805,"h":125.87,"l":125.76,"n":340,"o":125.8,"t":"2026-10-12T16:45:00Z","v":8848,"vw":125.810323},{"c":125.84,"h":125.89,"l":125.755,"n":308,"o":125.76,"t":"2026-10-12T17:00:00Z","v":11202,"vw":125.820339},{"c":125.955,"h":125.96,"l":125.885,"n":210,"o":125.9,"t":"2026-10-12T17:15:00Z","v":6213,"vw":125.91746},{"c":126.04,"h":126.08,"l":125.9,"n":234,"o":125.9,"t":"2026-10-12T17:30:00Z","v":8831,"vw":126.003002},{"c":125.9675,"h":126.045,"l":125.945,"n":209,"o":126.005,"t":"2026-10-12T17:45:00Z","v":4744,"vw":125.990494},{"c":126.01,"h":126.03,"l":125.92,"n":308,"o":125.95,"t":"2026-10-12T18:00:00Z","v":9023,"vw":125.978708},{"c":125.85,"h":126.07,"l":125.8,"n":359,"o":125.9958,"t":"2026-10-12T18:15:00Z","v":11589,"vw":125.976317},{"c":125.84,"h":125.87,"l":125.81,"n":310,"o":125.86,"t":"2026-10-12T18:30:00Z","v":12395,"vw":125.836368},{"c":125.6249,"h":125.83,"l":125.555,"n":508,"o":125.83,"t":"2026-10-12T18:45:00Z","v":18615,"vw":125.676982},{"c":125.64,"h":125.67,"l":125.58,"n":524,"o":125.6,"t":"2026-10-12T19:00:00Z","v":20323,"vw":125.633307},{"c":125.55,"h":125.65,"l":125.525,"n":596,"o":125.64,"t":"2026-10-12T19:15:00Z","v":19393,"vw":125.602486},{"c":125.5,"h":125.68,"l":125.46,"n":699,"o":125.545,"t":"2026-10-12T19:30:00Z","v":30976,"vw":125.554306},{"c":125.35,"h":125.55,"l":125.33,"n":1694,"o":125.48,"t":"2026-10-12T19:45:00Z","v":100130,"vw":125.440153},{"c":125.41,"h":125.41,"l":125.41,"n":18,"o":125.41,"t":"2026-10-12T20:00:00Z","v":41581,"vw":125.41},{"c":125.41,"h":125.41,"l":125.41,"n":1,"o":125.41,"t":"2026-10-12T20:30:00Z","v":1978,"vw":125.41},{"c":124.51,"h":124.71,"l":124.21,"n":59,"o":124.51,"t":"2026-10-13T08:00:00Z","v":1928,"vw":124.496004},{"c":125.39,"h":125.39,"l":125.2,"n":121,"o":125.24,"t":"2026-10-13T12:45:00Z","v":17065,"vw":125.382015},{"c":124.94,"h":125.075,"l":124.4771,"n":396,"o":124.92,"t":"2026-10-13T13:30:00Z","v":17688,"vw":124.847993},{"c":124.76,"h":124.96,"l":124.47,"n":435,"o":124.96,"t":"2026-10-13T13:45:00Z","v":18622,"vw":124.619425},{"c":124.54,"h":124.79,"l":124.46,"n":447,"o":124.68,"t":"2026-10-13T14:00:00Z","v":19832,"vw":124.616503},{"c":125.58,"h":125.59,"l":124.43,"n":783,"o":124.5,"t":"2026-10-13T14:15:00Z","v":38092,"vw":124.768359},{"c":125.22,"h":125.605,"l":125.09,"n":648,"o":125.58,"t":"2026-10-13T14:30:00Z","v":24506,"vw":125.40889},{"c":125.1,"h":125.49,"l":125,"n":387,"o":125.3,"t":"2026-10-13T14:45:00Z","v":11380,"vw":125.302292},{"c":125.08,"h":125.115,"l":124.95,"n":152,"o":124.95,"t":"2026-10-13T15:00:00Z","v":5335,"vw":125.047941},{"c":125.06,"h":125.235,"l":124.99,"n":370,"o":125.03,"t":"2026-10-13T15:15:00Z","v":14532,"vw":125.112651},{"c":124.77,"h":125.05,"l":124.77,"n":203,"o":125.05,"t":"2026-10-13T15:30:00Z","v":5014,"vw":124.917277},{"c":124.89,"h":124.97,"l":124.86,"n":135,"o":124.87,"t":"2026-10-13T15:45:00Z","v":4814,"vw":124.915853},{"c":124.53,"h":124.91,"l":124.525,"n":298,"o":124.9,"t":"2026-10-13T16:00:00Z","v":7472,"vw":124.680486},{"c":124.48,"h":124.61,"l":124.43,"n":229,"o":124.61,"t":"2026-10-13T16:15:00Z","v":7948,"vw":124.494286},{"c":124.55,"h":124.64,"l":124.51,"n":255,"o":124.51,"t":"2026-10-13T16:30:00Z","v":7562,"vw":124.560097},{"c":124.4899,"h":124.51,"l":124.36,"n":343,"o":124.51,"t":"2026-10-13T16:45:00Z","v":11147,"vw":124.452459},{"c":124.305,"h":124.4699,"l":124.29,"n":188,"o":124.42,"t":"2026-10-13T17:00:00Z","v":5829,"vw":124.374818},{"c":124.35,"h":124.56,"l":124.35,"n":307,"o":124.37,"t":"2026-10-13T17:15:00Z","v":8543,"vw":124.435888},{"c":124.6,"h":124.6,"l":124.45,"n":293,"o":124.45,"t":"2026-10-13T17:30:00Z","v":6745,"vw":124.528796},{"c":124.44,"h":124.575,"l":124.44,"n":373,"o":124.575,"t":"2026-10-13T17:45:00Z","v":7141,"vw":124.509699},{"c":124.605,"h":124.63,"l":124.4,"n":365,"o":124.4,"t":"2026-10-13T18:00:00Z","v":7284,"vw":124.545838},{"c":124.755,"h":124.77,"l":124.56,"n":342,"o":124.605,"t":"2026-10-13T18:15:00Z","v":13799,"vw":124.639446},{"c":124.786,"h":124.81,"l":124.67,"n":491,"o":124.72,"t":"2026-10-13T18:30:00Z","v":20718,"vw":124.729134},{"c":124.94,"h":124.97,"l":124.755,"n":477,"o":124.8,"t":"2026-10-13T18:45:00Z","v":18082,"vw":124.826823},{"c":124.92,"h":124.95,"l":124.86,"n":343,"o":124.94,"t":"2026-10-13T19:00:00Z","v":10077,"vw":124.916725},{"c":124.95,"h":124.97,"l":124.825,"n":480,"o":124.9,"t":"2026-10-13T19:15:00Z","v":19129,"vw":124.915893},{"c":124.9,"h":125.045,"l":124.86,"n":699,"o":124.93,"t":"2026-10-13T19:30:00Z","v":27416,"vw":124.962738},{"c":124.75,"h":124.94,"l":124.67,"n":1778,"o":124.89,"t":"2026-10-13T19:45:00Z","v":79488,"vw":124.754876},{"c":124.76,"h":124.76,"l":124.76,"n":22,"o":124.76,"t":"2026-10-13T20:00:00Z","v":37637,"vw":124.76},{"c":124.76,"h":124.76,"l":124.76,"n":2,"o":124.76,"t":"2026-10-13T20:30:00Z","v":307,"vw":124.76},{"c":126.37,"h":127.25,"l":126.18,"n":75,"o":127,"t":"2026-10-14T08:00:00Z","v":7052,"vw":126.797999},{"c":125.44,"h":125.58,"l":125.44,"n":8,"o":125.58,"t":"2026-10-14T12:45:00Z","v":305,"vw":125.51},{"c":124.88,"h":125.38,"l":124.46,"n":576,"o":125.34,"t":"2026-10-14T13:30:00Z","v":24093,"vw":125.081123},{"c":124.195,"h":124.95,"l":124.195,"n":614,"o":124.93,"t":"2026-10-14T13:45:00Z","v":30935,"vw":124.506305},{"c":124.01,"h":124.1948,"l":123.59,"n":1320,"o":124.18,"t":"2026-10-14T14:00:00Z","v":84737,"vw":123.964217},{"c":123.785,"h":124.01,"l":123.685,"n":712,"o":123.87,"t":"2026-10-14T14:15:00Z","v":27577,"vw":123.81275},{"c":123.42,"h":123.79,"l":123.06,"n":969,"o":123.75,"t":"2026-10-14T14:30:00Z","v":54040,"vw":123.307717},{"c":123.555,"h":123.6076,"l":123.3,"n":410,"o":123.4,"t":"2026-10-14T14:45:00Z","v":18710,"vw":123.480069},{"c":123.6,"h":123.6,"l":123.345,"n":412,"o":123.525,"t":"2026-10-14T15:00:00Z","v":24478,"vw":123.425433},{"c":123.67,"h":123.71,"l":123.48,"n":292,"o":123.65,"t":"2026-10-14T15:15:00Z","v":12397,"vw":123.575115},{"c":123.475,"h":123.71,"l":123.47,"n":259,"o":123.635,"t":"2026-10-14T15:30:00Z","v":9623,"vw":123.560577},{"c":123.415,"h":123.54,"l":123.35,"n":175,"o":123.475,"t":"2026-10-14T15:45:00Z","v":8267,"vw":123.435067},{"c":123.63,"h":123.715,"l":123.41,"n":294,"o":123.415,"t":"2026-10-14T16:00:00Z","v":11256,"vw":123.552656},{"c":123.665,"h":123.72,"l":123.54,"n":359,"o":123.615,"t":"2026-10-14T16:15:00Z","v":16891,"vw":123.624947},{"c":123.735,"h":123.78,"l":123.565,"n":264,"o":123.645,"t":"2026-10-14T16:30:00Z","v":9665,"vw":123.658395},{"c":123.71,"h":123.83,"l":123.65,"n":238,"o":123.71,"t":"2026-10-14T16:45:00Z","v":9571,"vw":123.748502},{"c":123.6,"h":123.7,"l":123.575,"n":191,"o":123.7,"t":"2026-10-14T17:00:00Z","v":7588,"vw":123.640628},{"c":123.715,"h":123.83,"l":123.57,"n":220,"o":123.57,"t":"2026-10-14T17:15:00Z","v":9162,"vw":123.693142},{"c":123.81,"h":123.83,"l":123.705,"n":197,"o":123.72,"t":"2026-10-14T17:30:00Z","v":6742,"vw":123.749119},{"c":123.625,"h":123.79,"l":123.555,"n":289,"o":123.78,"t":"2026-10-14T17:45:00Z","v":10610,"vw":123.693343},{"c":123.76,"h":123.78,"l":123.58,"n":244,"o":123.59,"t":"2026-10-14T18:00:00Z","v":10498,"vw":123.686703},{"c":123.67,"h":123.84,"l":123.67,"n":238,"o":123.76,"t":"2026-10-14T18:15:00Z","v":10247,"vw":123.775656},{"c":123.56,"h":123.71,"l":123.56,"n":310,"o":123.655,"t":"2026-10-14T18:30:00Z","v":12626,"vw":123.640448},{"c":123.63,"h":123.66,"l":123.505,"n":338,"o":123.505,"t":"2026-10-14T18:45:00Z","v":13844,"vw":123.610468},{"c":123.57,"h":123.6231,"l":123.52,"n":300,"o":123.61,"t":"2026-10-14T19:00:00Z","v":9555,"vw":123.586465},{"c":123.67,"h":123.76,"l":123.585,"n":323,"o":123.585,"t":"2026-10-14T19:15:00Z","v":10610,"vw":123.658713},{"c":123.55,"h":123.77,"l":123.5284,"n":625,"o":123.67,"t":"2026-10-14T19:30:00Z","v":23428,"vw":123.607686},{"c":123.68,"h":123.85,"l":123.57,"n":1629,"o":123.57,"t":"2026-10-14T19:45:00Z","v":87590,"vw":123.730689},{"c":123.73,"h":123.73,"l":123.73,"n":23,"o":123.73,"t":"2026-10-14T20:00:00Z","v":46549,"vw":123.73},{"c":125.11,"h":125.92,"l":124.85,"n":67,"o":124.85,"t":"2026-10-15T08:00:00Z","v":3281,"vw":125.395667},{"c":124,"h":124,"l":124,"n":1,"o":124,"t":"2026-10-15T08:30:00Z","v":192,"vw":124},{"c":124.92,"h":124.92,"l":124.92,"n":12,"o":124.92,"t":"2026-10-15T10:00:00Z","v":400,"vw":124.92},{"c":124.6043,"h":124.6043,"l":124.6043,"n":1,"o":124.6043,"t":"2026-10-15T11:00:00Z","v":100,"vw":124.6043},{"c":124.965,"h":124.965,"l":124.79,"n":7,"o":124.79,"t":"2026-10-15T11:30:00Z","v":304,"vw":124.851667},{"c":125.16,"h":125.16,"l":125.16,"n":6,"o":125.16,"t":"2026-10-15T12:00:00Z","v":480,"vw":125.16},{"c":125.16,"h":125.16,"l":125.16,"n":5,"o":125.16,"t":"2026-10-15T12:15:00Z","v":201,"vw":125.16},{"c":124.8,"h":124.91,"l":124.8,"n":17,"o":124.86,"t":"2026-10-15T12:30:00Z","v":1400,"vw":124.819091},{"c":125.04,"h":125.04,"l":125.04,"n":2,"o":125.04,"t":"2026-10-15T12:45:00Z","v":300,"vw":125.04},{"c":125.16,"h":125.16,"l":125.09,"n":3,"o":125.09,"t":"2026-10-15T13:00:00Z","v":400,"vw":125.1425},{"c":125.5,"h":125.5,"l":125.04,"n":46,"o":125.16,"t":"2026-10-15T13:15:00Z","v":1208,"vw":125.197796},{"c":126.48,"h":126.91,"l":125.155,"n":846,"o":125.62,"t":"2026-10-15T13:30:00Z","v":56604,"vw":125.99721},{"c":126.13,"h":126.44,"l":125.975,"n":867,"o":126.44,"t":"2026-10-15T13:45:00Z","v":31450,"vw":126.168941},{"c":126.29,"h":126.57,"l":125.975,"n":544,"o":126.08,"t":"2026-10-15T14:00:00Z","v":21282,"vw":126.29545},{"c":126.085,"h":126.295,"l":126.0001,"n":273,"o":126.28,"t":"2026-10-15T14:15:00Z","v":9413,"vw":126.147228},{"c":126.15,"h":126.31,"l":126.07,"n":312,"o":126.08,"t":"2026-10-15T14:30:00Z","v":10842,"vw":126.178195},{"c":126.615,"h":126.625,"l":126.04,"n":403,"o":126.06,"t":"2026-10-15T14:45:00Z","v":14657,"vw":126.425987},{"c":126.54,"h":126.66,"l":126.42,"n":254,"o":126.635,"t":"2026-10-15T15:00:00Z","v":6742,"vw":126.548542},{"c":126.465,"h":126.735,"l":126.45,"n":395,"o":126.53,"t":"2026-10-15T15:15:00Z","v":13583,"vw":126.623564},{"c":126.55,"h":126.685,"l":126.44,"n":316,"o":126.44,"t":"2026-10-15T15:30:00Z","v":10061,"vw":126.591649},{"c":126.825,"h":126.825,"l":126.385,"n":444,"o":126.54,"t":"2026-10-15T15:45:00Z","v":12176,"vw":126.566299},{"c":126.6921,"h":126.795,"l":126.57,"n":292,"o":126.795,"t":"2026-10-15T16:00:00Z","v":9072,"vw":126.66588},{"c":126.8,"h":126.81,"l":126.68,"n":216,"o":126.68,"t":"2026-10-15T16:15:00Z","v":4832,"vw":126.76635},{"c":127.22,"h":127.22,"l":126.77,"n":468,"o":126.795,"t":"2026-10-15T16:30:00Z","v":24098,"vw":126.905083},{"c":127.0499,"h":127.16,"l":126.92,"n":301,"o":127.125,"t":"2026-10-15T16:45:00Z","v":7155,"vw":127.036767},{"c":126.94,"h":127.1696,"l":126.88,"n":282,"o":127.1696,"t":"2026-10-15T17:00:00Z","v":7438,"vw":126.997986},{"c":127.05,"h":127.0966,"l":126.96,"n":379,"o":127.0157,"t":"2026-10-15T17:15:00Z","v":12313,"vw":127.026802},{"c":127.18,"h":127.2,"l":127.05,"n":223,"o":127.07,"t":"2026-10-15T17:30:00Z","v":7984,"vw":127.100332},{"c":127.235,"h":127.25,"l":127.18,"n":134,"o":127.25,"t":"2026-10-15T17:45:00Z","v":2949,"vw":127.2215},{"c":127.16,"h":127.2,"l":127.1,"n":302,"o":127.2,"t":"2026-10-15T18:00:00Z","v":6600,"vw":127.163916},{"c":126.9601,"h":127.145,"l":126.9601,"n":336,"o":127.09,"t":"2026-10-15T18:15:00Z","v":9271,"vw":127.062864},{"c":127.03,"h":127.1,"l":126.945,"n":255,"o":126.96,"t":"2026-10-15T18:30:00Z","v":5990,"vw":127.015121},{"c":127.215,"h":127.22,"l":127.04,"n":467,"o":127.04,"t":"2026-10-15T18:45:00Z","v":15560,"vw":127.188141},{"c":127.24,"h":127.37,"l":127.2,"n":480,"o":127.24,"t":"2026-10-15T19:00:00Z","v":20972,"vw":127.270755},{"c":127.08,"h":127.295,"l":127.08,"n":455,"o":127.23,"t":"2026-10-15T19:15:00Z","v":18809,"vw":127.159456},{"c":127.1,"h":127.2,"l":126.99,"n":841,"o":127.09,"t":"2026-10-15T19:30:00Z","v":30446,"vw":127.088227},{"c":127.02,"h":127.19,"l":127.02,"n":2426,"o":127.11,"t":"2026-10-15T19:45:00Z","v":103003,"vw":127.091682},{"c":127.11,"h":127.11,"l":127.05,"n":30,"o":127.05,"t":"2026-10-15T20:00:00Z","v":45001,"vw":127.10968},{"c":126.75,"h":126.75,"l":126,"n":42,"o":126.03,"t":"2026-10-16T08:00:00Z","v":3195,"vw":126.478817},{"c":126.2,"h":126.52,"l":126.2,"n":18,"o":126.52,"t":"2026-10-16T08:15:00Z","v":4017,"vw":126.295625},{"c":125.5516,"h":125.5516,"l":125.5516,"n":1,"o":125.5516,"t":"2026-10-16T09:30:00Z","v":100,"vw":125.5516},{"c":125.64,"h":125.64,"l":125.64,"n":13,"o":125.64,"t":"2026-10-16T10:00:00Z","v":601,"vw":125.64},{"c":125.64,"h":125.74,"l":125.64,"n":18,"o":125.74,"t":"2026-10-16T10:45:00Z","v":403,"vw":125.69},{"c":125.64,"h":125.64,"l":125.64,"n":15,"o":125.64,"t":"2026-10-16T11:00:00Z","v":600,"vw":125.64},{"c":125.76,"h":125.76,"l":125.64,"n":3,"o":125.64,"t":"2026-10-16T11:15:00Z","v":401,"vw":125.7},{"c":125.64,"h":125.64,"l":125.64,"n":6,"o":125.64,"t":"2026-10-16T11:45:00Z","v":600,"vw":125.64},{"c":125.64,"h":125.64,"l":125.64,"n":2,"o":125.64,"t":"2026-10-16T12:00:00Z","v":200,"vw":125.64},{"c":125.51,"h":125.63,"l":125.51,"n":11,"o":125.63,"t":"2026-10-16T12:15:00Z","v":724,"vw":125.556},{"c":125.64,"h":125.64,"l":125.64,"n":1,"o":125.64,"t":"2026-10-16T12:30:00Z","v":200,"vw":125.64},{"c":125.6,"h":125.6,"l":125.6,"n":4,"o":125.6,"t":"2026-10-16T12:45:00Z","v":201,"vw":125.6},{"c":125.52,"h":125.61,"l":125.52,"n":6,"o":125.61,"t":"2026-10-16T13:00:00Z","v":430,"vw":125.55125},{"c":125.86,"h":125.86,"l":125.6,"n":16,"o":125.6,"t":"2026-10-16T13:15:00Z","v":451,"vw":125.773333},{"c":126.76,"h":127.18,"l":126.465,"n":536,"o":126.75,"t":"2026-10-16T13:30:00Z","v":28426,"vw":126.775861},{"c":127.16,"h":127.35,"l":126.37,"n":591,"o":126.82,"t":"2026-10-16T13:45:00Z","v":24580,"vw":126.886362},{"c":126.72,"h":127.21,"l":126.61,"n":418,"o":127.15,"t":"2026-10-16T14:00:00Z","v":14053,"vw":126.906861},{"c":126.74,"h":126.82,"l":126.5,"n":457,"o":126.62,"t":"2026-10-16T14:15:00Z","v":17340,"vw":126.712401},{"c":126.57,"h":126.76,"l":126.54,"n":362,"o":126.76,"t":"2026-10-16T14:30:00Z","v":12333,"vw":126.642842},{"c":126.7875,"h":126.81,"l":126.55,"n":500,"o":126.64,"t":"2026-10-16T14:45:00Z","v":28744,"vw":126.699812},{"c":126.655,"h":126.805,"l":126.5201,"n":495,"o":126.74,"t":"2026-10-16T15:00:00Z","v":18824,"vw":126.729014},{"c":126.63,"h":126.7,"l":126.52,"n":283,"o":126.63,"t":"2026-10-16T15:15:00Z","v":7313,"vw":126.651767},{"c":126.73,"h":126.815,"l":126.6725,"n":266,"o":126.7,"t":"2026-10-16T15:30:00Z","v":9052,"vw":126.733688},{"c":126.68,"h":126.74,"l":126.565,"n":309,"o":126.7,"t":"2026-10-16T15:45:00Z","v":11998,"vw":126.678078},{"c":126.66,"h":126.66,"l":126.35,"n":280,"o":126.58,"t":"2026-10-16T16:00:00Z","v":8727,"vw":126.463347},{"c":126.62,"h":126.69,"l":126.51,"n":261,"o":126.69,"t":"2026-10-16T16:15:00Z","v":8076,"vw":126.616772},{"c":126.44,"h":126.57,"l":126.335,"n":285,"o":126.56,"t":"2026-10-16T16:30:00Z","v":7766,"vw":126.429172},{"c":126.36,"h":126.45,"l":126.33,"n":256,"o":126.41,"t":"2026-10-16T16:45:00Z","v":7958,"vw":126.384364},{"c":126.11,"h":126.35,"l":126.11,"n":309,"o":126.34,"t":"2026-10-16T17:00:00Z","v":8585,"vw":126.224135},{"c":126.14,"h":126.17,"l":126,"n":296,"o":126.09,"t":"2026-10-16T17:15:00Z","v":8589,"vw":126.104114},{"c":126.37,"h":126.4499,"l":126.12,"n":494,"o":126.16,"t":"2026-10-16T17:30:00Z","v":14419,"vw":126.292113},{"c":126.225,"h":126.34,"l":126.1575,"n":275,"o":126.34,"t":"2026-10-16T17:45:00Z","v":6822,"vw":126.269963},{"c":125.8,"h":126.2,"l":125.75,"n":311,"o":126.2,"t":"2026-10-16T18:00:00Z","v":8513,"vw":125.948182},{"c":125.75,"h":125.89,"l":125.75,"n":363,"o":125.84,"t":"2026-10-16T18:15:00Z","v":10590,"vw":125.802551},{"c":125.835,"h":125.865,"l":125.74,"n":196,"o":125.805,"t":"2026-10-16T18:30:00Z","v":5830,"vw":125.812864},{"c":125.85,"h":125.85,"l":125.7,"n":339,"o":125.83,"t":"2026-10-16T18:45:00Z","v":11923,"vw":125.787916},{"c":125.96,"h":125.97,"l":125.74,"n":396,"o":125.8,"t":"2026-10-16T19:00:00Z","v":12165,"vw":125.821774},{"c":125.95,"h":126.03,"l":125.89,"n":493,"o":125.945,"t":"2026-10-16T19:15:00Z","v":20318,"vw":125.963509},{"c":125.64,"h":126,"l":125.64,"n":650,"o":125.98,"t":"2026-10-16T19:30:00Z","v":23496,"vw":125.851643},{"c":126.04,"h":126.1208,"l":125.61,"n":1851,"o":125.65,"t":"2026-10-16T19:45:00Z","v":79977,"vw":125.907125},{"c":126.06,"h":126.06,"l":126.06,"n":26,"o":126.06,"t":"2026-10-16T20:00:00Z","v":29242,"vw":126.06},{"c":126.04,"h":126.04,"l":126.04,"n":3,"o":126.04,"t":"2026-10-19T08:00:00Z","v":211,"vw":126.04},{"c":125.805,"h":126,"l":125.625,"n":278,"o":125.76,"t":"2026-10-19T13:30:00Z","v":14440,"vw":125.764193},{"c":125.76,"h":126.1,"l":125.65,"n":189,"o":125.94,"t":"2026-10-19T13:45:00Z","v":7111,"vw":125.836977},{"c":125.73,"h":125.775,"l":125.49,"n":288,"o":125.75,"t":"2026-10-19T14:00:00Z","v":14308,"vw":125.666239},{"c":125.63,"h":125.835,"l":125.63,"n":221,"o":125.805,"t":"2026-10-19T14:15:00Z","v":4979,"vw":125.759494},{"c":125.62,"h":125.645,"l":125.535,"n":93,"o":125.6,"t":"2026-10-19T14:30:00Z","v":3033,"vw":125.598926},{"c":125.63,"h":125.785,"l":125.53,"n":239,"o":125.635,"t":"2026-10-19T14:45:00Z","v":7952,"vw":125.643624},{"c":125.505,"h":125.615,"l":125.2916,"n":159,"o":125.6,"t":"2026-10-19T15:00:00Z","v":6553,"vw":125.522433},{"c":125.695,"h":125.695,"l":125.43,"n":244,"o":125.46,"t":"2026-10-19T15:15:00Z","v":14239,"vw":125.482838},{"c":125.52,"h":125.695,"l":125.48,"n":188,"o":125.695,"t":"2026-10-19T15:30:00Z","v":7903,"vw":125.543712},{"c":125.53,"h":125.59,"l":125.525,"n":59,"o":125.53,"t":"2026-10-19T15:45:00Z","v":1546,"vw":125.554444},{"c":125.4,"h":125.53,"l":125.35,"n":195,"o":125.53,"t":"2026-10-19T16:00:00Z","v":8820,"vw":125.438715},{"c":125.39,"h":125.515,"l":125.27,"n":213,"o":125.45,"t":"2026-10-19T16:15:00Z","v":8108,"vw":125.406808},{"c":125.23,"h":125.425,"l":125.23,"n":133,"o":125.36,"t":"2026-10-19T16:30:00Z","v":3725,"vw":125.351233},{"c":125.29,"h":125.345,"l":125.22,"n":81,"o":125.275,"t":"2026-10-19T16:45:00Z","v":3562,"vw":125.270749},{"c":125.3399,"h":125.3399,"l":125.08,"n":225,"o":125.315,"t":"2026-10-19T17:00:00Z","v":6958,"vw":125.249974},{"c":125.3,"h":125.39,"l":125.175,"n":189,"o":125.184,"t":"2026-10-19T17:15:00Z","v":5838,"vw":125.298901},{"c":125.4,"h":125.42,"l":125.26,"n":175,"o":125.26,"t":"2026-10-19T17:30:00Z","v":4661,"vw":125.37674},{"c":125.45,"h":125.47,"l":125.37,"n":348,"o":125.39,"t":"2026-10-19T17:45:00Z","v":6983,"vw":125.404608},{"c":125.56,"h":125.56,"l":125.47,"n":196,"o":125.52,"t":"2026-10-19T18:00:00Z","v":4454,"vw":125.527097},{"c":125.33,"h":125.555,"l":125.33,"n":257,"o":125.55,"t":"2026-10-19T18:15:00Z","v":5455,"vw":125.478372},{"c":125.475,"h":125.475,"l":125.37,"n":218,"o":125.41,"t":"2026-10-19T18:30:00Z","v":6147,"vw":125.42374},{"c":125.47,"h":125.585,"l":125.425,"n":359,"o":125.49,"t":"2026-10-19T18:45:00Z","v":10592,"vw":125.529684},{"c":125.4,"h":125.475,"l":125.335,"n":301,"o":125.46,"t":"2026-10-19T19:00:00Z","v":8394,"vw":125.400881},{"c":125.28,"h":125.38,"l":125.22,"n":400,"o":125.35,"t":"2026-10-19T19:15:00Z","v":11157,"vw":125.307708},{"c":125.34,"h":125.34,"l":125.235,"n":487,"o":125.28,"t":"2026-10-19T19:30:00Z","v":15613,"vw":125.291166},{"c":125.22,"h":125.35,"l":125.14,"n":1510,"o":125.315,"t":"2026-10-19T19:45:00Z","v":65221,"vw":125.286718},{"c":125.25,"h":125.25,"l":125.25,"n":21,"o":125.25,"t":"2026-10-19T20:00:00Z","v":30952,"vw":125.25},{"c":125,"h":125,"l":125,"n":9,"o":125,"t":"2026-10-19T23:00:00Z","v":350,"vw":125},{"c":125.27,"h":125.63,"l":125.02,"n":18,"o":125.02,"t":"2026-10-20T08:00:00Z","v":685,"vw":125.372242},{"c":124.525,"h":124.89,"l":124.2897,"n":421,"o":124.47,"t":"2026-10-20T13:30:00Z","v":23947,"vw":124.559866},{"c":124.94,"h":124.9784,"l":124.65,"n":135,"o":124.65,"t":"2026-10-20T13:45:00Z","v":5203,"vw":124.865818},{"c":124.95,"h":125.04,"l":124.6301,"n":383,"o":124.94,"t":"2026-10-20T14:00:00Z","v":14792,"vw":124.890693},{"c":124.905,"h":124.9275,"l":124.66,"n":269,"o":124.86,"t":"2026-10-20T14:15:00Z","v":12124,"vw":124.772016},{"c":124.75,"h":125.13,"l":124.75,"n":331,"o":124.94,"t":"2026-10-20T14:30:00Z","v":9840,"vw":124.921531},{"c":124.745,"h":124.85,"l":124.66,"n":283,"o":124.775,"t":"2026-10-20T14:45:00Z","v":8593,"vw":124.744816},{"c":124.5,"h":124.73,"l":124.5,"n":322,"o":124.63,"t":"2026-10-20T15:00:00Z","v":12462,"vw":124.651226},{"c":124.52,"h":124.64,"l":124.52,"n":206,"o":124.5338,"t":"2026-10-20T15:15:00Z","v":5693,"vw":124.554777},{"c":124.67,"h":124.67,"l":124.45,"n":115,"o":124.45,"t":"2026-10-20T15:30:00Z","v":4658,"vw":124.469503},{"c":124.685,"h":124.71,"l":124.51,"n":227,"o":124.545,"t":"2026-10-20T15:45:00Z","v":6464,"vw":124.62632},{"c":124.6951,"h":124.73,"l":124.585,"n":154,"o":124.69,"t":"2026-10-20T16:00:00Z","v":4392,"vw":124.672882},{"c":124.73,"h":124.73,"l":124.53,"n":102,"o":124.585,"t":"2026-10-20T16:15:00Z","v":3720,"vw":124.615593},{"c":124.68,"h":124.77,"l":124.6756,"n":135,"o":124.7,"t":"2026-10-20T16:30:00Z","v":5418,"vw":124.697621},{"c":124.675,"h":124.72,"l":124.62,"n":211,"o":124.69,"t":"2026-10-20T16:45:00Z","v":4948,"vw":124.676231},{"c":124.655,"h":124.68,"l":124.6,"n":172,"o":124.62,"t":"2026-10-20T17:00:00Z","v":4184,"vw":124.640948},{"c":124.765,"h":124.82,"l":124.57,"n":109,"o":124.57,"t":"2026-10-20T17:15:00Z","v":3474,"vw":124.729497},{"c":124.83,"h":124.8525,"l":124.765,"n":133,"o":124.7651,"t":"2026-10-20T17:30:00Z","v":4178,"vw":124.819141},{"c":124.87,"h":124.91,"l":124.8,"n":211,"o":124.865,"t":"2026-10-20T17:45:00Z","v":6099,"vw":124.851613},{"c":124.976,"h":124.976,"l":124.84,"n":202,"o":124.895,"t":"2026-10-20T18:00:00Z","v":4394,"vw":124.910307},{"c":124.855,"h":124.93,"l":124.81,"n":125,"o":124.9,"t":"2026-10-20T18:15:00Z","v":2278,"vw":124.869848},{"c":124.8284,"h":124.88,"l":124.74,"n":287,"o":124.79,"t":"2026-10-20T18:30:00Z","v":9239,"vw":124.818385},{"c":124.93,"h":124.98,"l":124.83,"n":128,"o":124.83,"t":"2026-10-20T18:45:00Z","v":5658,"vw":124.903514},{"c":124.875,"h":124.94,"l":124.825,"n":153,"o":124.94,"t":"2026-10-20T19:00:00Z","v":3878,"vw":124.902059},{"c":124.89,"h":124.905,"l":124.8,"n":368,"o":124.89,"t":"2026-10-20T19:15:00Z","v":16459,"vw":124.848842},{"c":124.96,"h":124.985,"l":124.84,"n":460,"o":124.89,"t":"2026-10-20T19:30:00Z","v":15254,"vw":124.914354},{"c":125.07,"h":125.11,"l":124.915,"n":1567,"o":124.95,"t":"2026-10-20T19:45:00Z","v":58789,"vw":125.040858},{"c":125.11,"h":125.11,"l":125.11,"n":26,"o":125.11,"t":"2026-10-20T20:00:00Z","v":84390,"vw":125.11},{"c":125.85,"h":125.85,"l":125.85,"n":1,"o":125.85,"t":"2026-10-20T21:45:00Z","v":100,"vw":125.85},{"c":123.47,"h":123.72,"l":123.47,"n":40,"o":123.72,"t":"2026-10-21T08:00:00Z","v":1007,"vw":123.606364},{"c":123.51,"h":123.56,"l":123.51,"n":14,"o":123.56,"t":"2026-10-21T09:00:00Z","v":587,"vw":123.543333},{"c":123.5,"h":123.75,"l":122.99,"n":918,"o":123.17,"t":"2026-10-21T13:30:00Z","v":55129,"vw":123.417744},{"c":122.92,"h":123.53,"l":122.87,"n":597,"o":123.53,"t":"2026-10-21T13:45:00Z","v":27825,"vw":123.258411},{"c":122.93,"h":123.13,"l":122.695,"n":705,"o":122.89,"t":"2026-10-21T14:00:00Z","v":36710,"vw":123.017013},{"c":122.8,"h":123.05,"l":122.755,"n":467,"o":122.93,"t":"2026-10-21T14:15:00Z","v":18153,"vw":122.862796},{"c":122.65,"h":122.87,"l":122.59,"n":386,"o":122.81,"t":"2026-10-21T14:30:00Z","v":15237,"vw":122.718796},{"c":122.62,"h":122.765,"l":122.54,"n":441,"o":122.66,"t":"2026-10-21T14:45:00Z","v":22097,"vw":122.662946},{"c":122.66,"h":122.69,"l":122.49,"n":365,"o":122.69,"t":"2026-10-21T15:00:00Z","v":13080,"vw":122.561756},{"c":122.7,"h":122.81,"l":122.52,"n":301,"o":122.61,"t":"2026-10-21T15:15:00Z","v":10897,"vw":122.643274},{"c":123,"h":123.02,"l":122.75,"n":335,"o":122.75,"t":"2026-10-21T15:30:00Z","v":10011,"vw":122.881071},{"c":122.83,"h":122.9825,"l":122.75,"n":260,"o":122.925,"t":"2026-10-21T15:45:00Z","v":8084,"vw":122.804439},{"c":122.89,"h":122.98,"l":122.755,"n":289,"o":122.86,"t":"2026-10-21T16:00:00Z","v":9001,"vw":122.856736},{"c":123.165,"h":123.165,"l":122.895,"n":313,"o":122.895,"t":"2026-10-21T16:15:00Z","v":8286,"vw":122.995196},{"c":123.185,"h":123.33,"l":123.005,"n":289,"o":123.13,"t":"2026-10-21T16:30:00Z","v":12276,"vw":123.212877},{"c":123.12,"h":123.2,"l":123.11,"n":169,"o":123.19,"t":"2026-10-21T16:45:00Z","v":4674,"vw":123.168103},{"c":123.1,"h":123.165,"l":123.08,"n":179,"o":123.13,"t":"2026-10-21T17:00:00Z","v":6487,"vw":123.125796},{"c":123.13,"h":123.135,"l":123.03,"n":162,"o":123.07,"t":"2026-10-21T17:15:00Z","v":4329,"vw":123.097224},{"c":123.3,"h":123.3,"l":123.14,"n":171,"o":123.16,"t":"2026-10-21T17:30:00Z","v":6656,"vw":123.228676},{"c":123.375,"h":123.4,"l":123.265,"n":223,"o":123.28,"t":"2026-10-21T17:45:00Z","v":4709,"vw":123.312399},{"c":123.3,"h":123.375,"l":123.27,"n":218,"o":123.375,"t":"2026-10-21T18:00:00Z","v":6561,"vw":123.346452},{"c":123.255,"h":123.34,"l":123.22,"n":168,"o":123.32,"t":"2026-10-21T18:15:00Z","v":3325,"vw":123.289118},{"c":123.27,"h":123.33,"l":123.255,"n":149,"o":123.255,"t":"2026-10-21T18:30:00Z","v":4349,"vw":123.300687},{"c":122.83,"h":123.26,"l":122.76,"n":300,"o":123.26,"t":"2026-10-21T18:45:00Z","v":8718,"vw":122.951184},{"c":122.71,"h":122.82,"l":122.56,"n":238,"o":122.82,"t":"2026-10-21T19:00:00Z","v":6932,"vw":122.717651},{"c":122.87,"h":122.91,"l":122.68,"n":308,"o":122.68,"t":"2026-10-21T19:15:00Z","v":9733,"vw":122.822932},{"c":122.85,"h":122.935,"l":122.81,"n":415,"o":122.89,"t":"2026-10-21T19:30:00Z","v":17145,"vw":122.867449},{"c":122.99,"h":123.055,"l":122.825,"n":1266,"o":122.83,"t":"2026-10-21T19:45:00Z","v":56308,"vw":122.931641},{"c":122.98,"h":122.98,"l":122.98,"n":21,"o":122.98,"t":"2026-10-21T20:00:00Z","v":25135,"vw":122.98},{"c":116.07,"h":116.07,"l":115.3,"n":222,"o":116.07,"t":"2026-10-22T08:00:00Z","v":10545,"vw":115.931713},{"c":116.5,"h":118,"l":116.5,"n":16,"o":118,"t":"2026-10-22T08:15:00Z","v":1190,"vw":117.25},{"c":116.64,"h":116.67,"l":116.64,"n":7,"o":116.67,"t":"2026-10-22T09:30:00Z","v":322,"vw":116.652712},{"c":116.04,"h":116.04,"l":116.03,"n":15,"o":116.03,"t":"2026-10-22T10:30:00Z","v":476,"vw":116.036296},{"c":116.27,"h":116.27,"l":116.04,"n":20,"o":116.25,"t":"2026-10-22T12:00:00Z","v":782,"vw":116.168058},{"c":116.16,"h":116.24,"l":116.1,"n":5,"o":116.24,"t":"2026-10-22T12:30:00Z","v":900,"vw":116.171111},{"c":116.4,"h":116.52,"l":116.16,"n":12,"o":116.16,"t":"2026-10-22T12:45:00Z","v":1621,"vw":116.337097},{"c":116.49,"h":116.64,"l":116.49,"n":4,"o":116.64,"t":"2026-10-22T13:00:00Z","v":660,"vw":116.580937},{"c":116.25,"h":116.25,"l":116.21,"n":18,"o":116.25,"t":"2026-10-22T13:15:00Z","v":1273,"vw":116.227857},{"c":118.54,"h":118.63,"l":116.245,"n":1423,"o":116.43,"t":"2026-10-22T13:30:00Z","v":85096,"vw":117.507549},{"c":118.05,"h":118.6591,"l":117.805,"n":963,"o":118.55,"t":"2026-10-22T13:45:00Z","v":49446,"vw":118.097081},{"c":117.81,"h":118.24,"l":117.67,"n":683,"o":118.08,"t":"2026-10-22T14:00:00Z","v":28978,"vw":117.98413},{"c":118.28,"h":118.29,"l":117.68,"n":926,"o":117.68,"t":"2026-10-22T14:15:00Z","v":42286,"vw":118.089277},{"c":118.085,"h":118.27,"l":117.91,"n":797,"o":118.235,"t":"2026-10-22T14:30:00Z","v":42576,"vw":118.019838},{"c":118.15,"h":118.29,"l":118.08,"n":702,"o":118.1,"t":"2026-10-22T14:45:00Z","v":30148,"vw":118.177463},{"c":118.115,"h":118.27,"l":117.99,"n":717,"o":118.15,"t":"2026-10-22T15:00:00Z","v":30852,"vw":118.118524},{"c":117.91,"h":118.1799,"l":117.87,"n":602,"o":118.115,"t":"2026-10-22T15:15:00Z","v":23265,"vw":118.021523},{"c":117.78,"h":117.945,"l":117.625,"n":476,"o":117.91,"t":"2026-10-22T15:30:00Z","v":18946,"vw":117.831652},{"c":118.15,"h":118.2,"l":117.77,"n":613,"o":117.77,"t":"2026-10-22T15:45:00Z","v":24771,"vw":117.99923},{"c":118.07,"h":118.24,"l":118.005,"n":377,"o":118.16,"t":"2026-10-22T16:00:00Z","v":11800,"vw":118.083689},{"c":117.935,"h":118.115,"l":117.77,"n":548,"o":118.04,"t":"2026-10-22T16:15:00Z","v":21982,"vw":117.925971},{"c":117.87,"h":117.99,"l":117.85,"n":465,"o":117.93,"t":"2026-10-22T16:30:00Z","v":17163,"vw":117.919456},{"c":117.945,"h":118.04,"l":117.74,"n":579,"o":117.83,"t":"2026-10-22T16:45:00Z","v":23610,"vw":117.900106},{"c":118.04,"h":118.055,"l":117.8,"n":534,"o":117.91,"t":"2026-10-22T17:00:00Z","v":24661,"vw":117.956667},{"c":118.08,"h":118.215,"l":118.0133,"n":474,"o":118.03,"t":"2026-10-22T17:15:00Z","v":19756,"vw":118.089429},{"c":118.15,"h":118.185,"l":118.03,"n":329,"o":118.09,"t":"2026-10-22T17:30:00Z","v":14070,"vw":118.139299},{"c":118.21,"h":118.29,"l":118.08,"n":503,"o":118.14,"t":"2026-10-22T17:45:00Z","v":23404,"vw":118.180427},{"c":118.27,"h":118.395,"l":118.12,"n":636,"o":118.215,"t":"2026-10-22T18:00:00Z","v":30950,"vw":118.260901},{"c":118.295,"h":118.49,"l":118.2,"n":696,"o":118.315,"t":"2026-10-22T18:15:00Z","v":31690,"vw":118.359671},{"c":118.175,"h":118.26,"l":118.13,"n":437,"o":118.26,"t":"2026-10-22T18:30:00Z","v":18777,"vw":118.20655},{"c":118.16,"h":118.28,"l":118.14,"n":538,"o":118.175,"t":"2026-10-22T18:45:00Z","v":26945,"vw":118.222859},{"c":118.34,"h":118.44,"l":118.165,"n":592,"o":118.19,"t":"2026-10-22T19:00:00Z","v":23067,"vw":118.290247},{"c":118.68,"h":118.733,"l":118.35,"n":715,"o":118.38,"t":"2026-10-22T19:15:00Z","v":43703,"vw":118.550426},{"c":118.5,"h":118.71,"l":118.43,"n":700,"o":118.63,"t":"2026-10-22T19:30:00Z","v":36131,"vw":118.520371},{"c":118.68,"h":118.81,"l":118.44,"n":2554,"o":118.5,"t":"2026-10-22T19:45:00Z","v":127721,"vw":118.655409},{"c":118.67,"h":118.67,"l":118.67,"n":18,"o":118.67,"t":"2026-10-22T20:00:00Z","v":61257,"vw":118.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8977288481332901,"strike":151.2237277497449,"iv":0.6128409664325379,"gamma":0.008620499701862114,"theta":-0.06260813034126392,"vega":0.05826763913322022,"rho":0.008369352455917013,"breakevenPct":28.188637901641705},{"delta":0.15,"premium":1.039296606251683,"strike":135.71355958322113,"iv":0.4227267120411831,"gamma":0.016534886702616904,"theta":-0.05854457122070408,"vega":0.07792592314932723,"rho":0.012695291511059737,"breakevenPct":15.23793392556908},{"delta":0.2,"premium":1.4484088127294983,"strike":132.15422276621786,"iv":0.4065270501835985,"gamma":0.02040110159118727,"theta":-0.06723574051407588,"vega":0.09263206854345166,"rho":0.016955040572610998,"breakevenPct":12.583324832685069},{"delta":0.25,"premium":1.9181818181818182,"strike":129.39935064935065,"iv":0.40264935064935065,"gamma":0.023404545454545456,"theta":-0.07627045454545454,"vega":0.10545487012987013,"rho":0.021193232564295672,"breakevenPct":10.657733603718267},{"delta":0.3,"premium":2.4863636363636363,"strike":127.37012987012987,"iv":0.4068701298701299,"gamma":0.025109090909090907,"theta":-0.0839409090909091,"vega":0.11442402597402597,"rho":0.02539779509253285,"breakevenPct":9.426555579753524},{"delta":0.35,"premium":3.0545454545454547,"strike":125.3409090909091,"iv":0.41109090909090906,"gamma":0.026813636363636362,"theta":-0.09161136363636363,"vega":0.12339318181818182,"rho":0.029602357620770025,"breakevenPct":8.195377555788783},{"delta":0.4,"premium":3.905307262569833,"strike":123.54748603351955,"iv":0.4270513966480447,"gamma":0.026693296089385473,"theta":-0.09862290502793296,"vega":0.12736927374301676,"rho":0.03365079034262953,"breakevenPct":7.401022411805331},{"delta":0.45,"premium":4.813128491620112,"strike":121.80167597765363,"iv":0.4453824022346369,"gamma":0.026204469273743015,"theta":-0.1055013966480447,"vega":0.13033715083798883,"rho":0.03766769685358584,"breakevenPct":6.6948718878181035},{"delta":0.5,"premium":5.72094972067039,"strike":120.05586592178771,"iv":0.46371340782122905,"gamma":0.02571564245810056,"theta":-0.11237988826815642,"vega":0.1333050279329609,"rho":0.041684603364542154,"breakevenPct":5.988721363830876},{"delta":0.55,"premium":6.291917424772569,"strike":118.30650804758572,"iv":0.43838957312806154,"gamma":0.026716095171448566,"theta":-0.10518250524842547,"vega":0.13041945416375086,"rho":0.045913870550111466,"breakevenPct":4.995723832778536},{"delta":0.6,"premium":6.851749475157453,"strike":116.55703289013296,"iv":0.41162260321903427,"gamma":0.027765780265920224,"theta":-0.09751980405878237,"vega":0.12734037788663402,"rho":0.05015015792327128,"breakevenPct":3.993243756038095},{"delta":0.65,"premium":7.556632653061226,"strike":114.74489795918367,"iv":0.39115714285714287,"gamma":0.0282969387755102,"theta":-0.0907204081632653,"vega":0.12364081632653061,"rho":0.05428915563673104,"breakevenPct":3.06019264535678},{"delta":0.7,"premium":9.435111317254172,"strike":112.42578849721707,"iv":0.42167662337662337,"gamma":0.02463274582560297,"theta":-0.09090593692022264,"vega":0.11492096474953618,"rho":0.0576409915580721,"breakevenPct":2.6888849873356717},{"delta":0.75,"premium":11.313589981447123,"strike":110.10667903525047,"iv":0.45219610389610393,"gamma":0.02096855287569573,"theta":-0.09109146567717996,"vega":0.10620111317254174,"rho":0.06099282747941316,"breakevenPct":2.3175773293145627},{"delta":0.8,"premium":12.968513513513514,"strike":107.85135135135135,"iv":0.44363027027027024,"gamma":0.01839351351351351,"theta":-0.07936837837837836,"vega":0.09183378378378376,"rho":0.06448223576269625,"breakevenPct":1.81163298631909},{"delta":0.85,"premium":14.612657657657657,"strike":105.59909909909909,"iv":0.43317981981981984,"gamma":0.01587099099099099,"theta":-0.06707108108108106,"vega":0.07719414414414413,"rho":0.06797827751416523,"breakevenPct":1.299196727695924},{"delta":0.9,"premium":16.938317191283296,"strike":102.77845036319613,"iv":0.4164042372881356,"gamma":0.01208983050847457,"theta":-0.05109273607748182,"vega":0.05703825665859562,"rho":0.07097215039757274,"breakevenPct":0.8820827121255699}],"put":[{"delta":0.1,"premium":1.1136659814425813,"strike":94.09979443277436,"iv":0.6907330666551859,"gamma":0.008427681572409538,"theta":-0.06490038080900416,"vega":0.058028020213792365,"rho":-0.010613170647512432,"breakevenPct":21.643104026854488},{"delta":0.15,"premium":1.204936305732484,"strike":105.43949044585987,"iv":0.4390578343949045,"gamma":0.015850445859872612,"theta":-0.05657350318471338,"vega":0.07770076433121019,"rho":-0.015609265434675007,"breakevenPct":12.16435987180637},{"delta":0.2,"premium":1.6030254777070063,"strike":108.62420382165605,"iv":0.4075928662420382,"gamma":0.020563821656050956,"theta":-0.062178598726114656,"vega":0.09292369426751593,"rho":-0.020806219922161695,"breakevenPct":9.816147009396614},{"delta":0.25,"premium":2.12375366568915,"strike":111.04105571847508,"iv":0.3948536656891496,"gamma":0.02372434017595308,"theta":-0.06797302052785924,"vega":0.10478856304985337,"rho":-0.026046606507112192,"breakevenPct":8.218334833752493},{"delta":0.3,"premium":2.7377565982404692,"strike":112.87390029325513,"iv":0.3963565982404692,"gamma":0.025703812316715542,"theta":-0.07391143695014663,"vega":0.11409941348973607,"rho":-0.03132002595492249,"breakevenPct":7.1912499410005415},{"delta":0.35,"premium":3.3517595307917887,"strike":114.70674486803519,"iv":0.3978595307917889,"gamma":0.027683284457478006,"theta":-0.07984985337243401,"vega":0.12341026392961876,"rho":-0.036593445402732794,"breakevenPct":6.1641650482485915},{"delta":0.4,"premium":4.214423076923078,"strike":116.4423076923077,"iv":0.4041,"gamma":0.02814423076923077,"theta":-0.08325192307692307,"vega":0.12735192307692308,"rho":-0.042011611168059355,"breakevenPct":5.428596430955917},{"delta":0.45,"premium":5.124450549450549,"strike":118.15934065934066,"iv":0.41124285714285713,"gamma":0.028315934065934068,"theta":-0.08617087912087912,"vega":0.13027087912087912,"rho":-0.04745734766053186,"breakevenPct":4.748554723274534},{"delta":0.5,"premium":6.034478021978021,"strike":119.87637362637362,"iv":0.41838571428571425,"gamma":0.028487637362637364,"theta":-0.08908983516483517,"vega":0.13318983516483515,"rho":-0.05290308415300437,"breakevenPct":4.068513015593152},{"delta":0.55,"premium":7.052974504249292,"strike":121.64305949008498,"iv":0.41416798866855525,"gamma":0.028171388101983004,"theta":-0.08548810198300284,"vega":0.1305082152974504,"rho":-0.058421744679884084,"breakevenPct":3.4380340559234046},{"delta":0.6,"premium":8.079886685552406,"strike":123.41359773371104,"iv":0.4090688385269122,"gamma":0.027817280453257792,"theta":-0.08138045325779038,"vega":0.12739206798866856,"rho":-0.06394606310598504,"breakevenPct":2.8114004818752516},{"delta":0.65,"premium":9.190065604498594,"strike":125.24367385192127,"iv":0.4053967197750703,"gamma":0.027251452671040302,"theta":-0.0771444236176195,"vega":0.12369353327085286,"rho":-0.06952847295465026,"breakevenPct":2.2047625790657466},{"delta":0.7,"premium":11.017619493908153,"strike":127.58669165885661,"iv":0.41401902530459234,"gamma":0.024861574507966264,"theta":-0.07180234301780694,"vega":0.11497750702905343,"rho":-0.07561136275156133,"breakevenPct":1.7703950746199977},{"delta":0.75,"premium":12.845173383317716,"strike":129.92970946579194,"iv":0.42264133083411437,"gamma":0.02247169634489222,"theta":-0.06646026241799437,"vega":0.10626148078725398,"rho":-0.0816942525484724,"breakevenPct":1.336027570174248},{"delta":0.8,"premium":15.970503597122308,"strike":133.48920863309354,"iv":0.44467266187050364,"gamma":0.018771223021582725,"theta":-0.059251798561151064,"vega":0.09308992805755392,"rho":-0.08875823066468412,"breakevenPct":0.9701651335879141},{"delta":0.85,"premium":19.136244541484714,"strike":137.11062590975254,"iv":0.45097627365356624,"gamma":0.015258224163027658,"theta":-0.04720873362445415,"vega":0.07715793304221252,"rho":-0.0958642169607889,"breakevenPct":0.5861790104762548},{"delta":0.9,"premium":23.415714285714287,"strike":141.83928571428572,"iv":0.4590232142857143,"gamma":0.011459642857142856,"theta":-0.03217785714285714,"vega":0.05851214285714285,"rho":-0.10384387166408955,"breakevenPct":0.20765869337539203}]},"raw":{"call":[{"delta":0.1,"premium":0.8977288481332901,"strike":151.2237277497449,"iv":0.6128409664325379,"gamma":0.008620499701862114,"theta":-0.06260813034126392,"vega":0.05826763913322022,"rho":0.008369352455917013,"breakevenPct":28.188637901641705},{"delta":0.15,"premium":1.039296606251683,"strike":135.71355958322113,"iv":0.4227267120411831,"gamma":0.016534886702616904,"theta":-0.05854457122070408,"vega":0.07792592314932723,"rho":0.012695291511059737,"breakevenPct":15.23793392556908},{"delta":0.2,"premium":1.4484088127294983,"strike":132.15422276621786,"iv":0.4065270501835985,"gamma":0.02040110159118727,"theta":-0.06723574051407588,"vega":0.09263206854345166,"rho":0.016955040572610998,"breakevenPct":12.583324832685069},{"delta":0.25,"premium":1.9181818181818182,"strike":129.39935064935065,"iv":0.40264935064935065,"gamma":0.023404545454545456,"theta":-0.07627045454545454,"vega":0.10545487012987013,"rho":0.021193232564295672,"breakevenPct":10.657733603718267},{"delta":0.3,"premium":2.4863636363636363,"strike":127.37012987012987,"iv":0.4068701298701299,"gamma":0.025109090909090907,"theta":-0.0839409090909091,"vega":0.11442402597402597,"rho":0.02539779509253285,"breakevenPct":9.426555579753524},{"delta":0.35,"premium":3.0545454545454547,"strike":125.3409090909091,"iv":0.41109090909090906,"gamma":0.026813636363636362,"theta":-0.09161136363636363,"vega":0.12339318181818182,"rho":0.029602357620770025,"breakevenPct":8.195377555788783},{"delta":0.4,"premium":3.905307262569833,"strike":123.54748603351955,"iv":0.4270513966480447,"gamma":0.026693296089385473,"theta":-0.09862290502793296,"vega":0.12736927374301676,"rho":0.03365079034262953,"breakevenPct":7.401022411805331},{"delta":0.45,"premium":4.813128491620112,"strike":121.80167597765363,"iv":0.4453824022346369,"gamma":0.026204469273743015,"theta":-0.1055013966480447,"vega":0.13033715083798883,"rho":0.03766769685358584,"breakevenPct":6.6948718878181035},{"delta":0.5,"premium":5.72094972067039,"strike":120.05586592178771,"iv":0.46371340782122905,"gamma":0.02571564245810056,"theta":-0.11237988826815642,"vega":0.1333050279329609,"rho":0.041684603364542154,"breakevenPct":5.988721363830876},{"delta":0.55,"premium":6.291917424772569,"strike":118.30650804758572,"iv":0.43838957312806154,"gamma":0.026716095171448566,"theta":-0.10518250524842547,"vega":0.13041945416375086,"rho":0.045913870550111466,"breakevenPct":4.995723832778536},{"delta":0.6,"premium":6.851749475157453,"strike":116.55703289013296,"iv":0.41162260321903427,"gamma":0.027765780265920224,"theta":-0.09751980405878237,"vega":0.12734037788663402,"rho":0.05015015792327128,"breakevenPct":3.993243756038095},{"delta":0.65,"premium":7.556632653061226,"strike":114.74489795918367,"iv":0.39115714285714287,"gamma":0.0282969387755102,"theta":-0.0907204081632653,"vega":0.12364081632653061,"rho":0.05428915563673104,"breakevenPct":3.06019264535678},{"delta":0.7,"premium":9.435111317254172,"strike":112.42578849721707,"iv":0.42167662337662337,"gamma":0.02463274582560297,"theta":-0.09090593692022264,"vega":0.11492096474953618,"rho":0.0576409915580721,"breakevenPct":2.6888849873356717},{"delta":0.75,"premium":11.313589981447123,"strike":110.10667903525047,"iv":0.45219610389610393,"gamma":0.02096855287569573,"theta":-0.09109146567717996,"vega":0.10620111317254174,"rho":0.06099282747941316,"breakevenPct":2.3175773293145627},{"delta":0.8,"premium":12.968513513513514,"strike":107.85135135135135,"iv":0.44363027027027024,"gamma":0.01839351351351351,"theta":-0.07936837837837836,"vega":0.09183378378378376,"rho":0.06448223576269625,"breakevenPct":1.81163298631909},{"delta":0.85,"premium":14.612657657657657,"strike":105.59909909909909,"iv":0.43317981981981984,"gamma":0.01587099099099099,"theta":-0.06707108108108106,"vega":0.07719414414414413,"rho":0.06797827751416523,"breakevenPct":1.299196727695924},{"delta":0.9,"premium":16.938317191283296,"strike":102.77845036319613,"iv":0.4164042372881356,"gamma":0.01208983050847457,"theta":-0.05109273607748182,"vega":0.05703825665859562,"rho":0.07097215039757274,"breakevenPct":0.8820827121255699}],"put":[{"delta":0.1,"premium":1.1136659814425813,"strike":94.09979443277436,"iv":0.6907330666551859,"gamma":0.008427681572409538,"theta":-0.06490038080900416,"vega":0.058028020213792365,"rho":-0.010613170647512432,"breakevenPct":21.643104026854488},{"delta":0.15,"premium":1.204936305732484,"strike":105.43949044585987,"iv":0.4390578343949045,"gamma":0.015850445859872612,"theta":-0.05657350318471338,"vega":0.07770076433121019,"rho":-0.015609265434675007,"breakevenPct":12.16435987180637},{"delta":0.2,"premium":1.6030254777070063,"strike":108.62420382165605,"iv":0.4075928662420382,"gamma":0.020563821656050956,"theta":-0.062178598726114656,"vega":0.09292369426751593,"rho":-0.020806219922161695,"breakevenPct":9.816147009396614},{"delta":0.25,"premium":2.12375366568915,"strike":111.04105571847508,"iv":0.3948536656891496,"gamma":0.02372434017595308,"theta":-0.06797302052785924,"vega":0.10478856304985337,"rho":-0.026046606507112192,"breakevenPct":8.218334833752493},{"delta":0.3,"premium":2.7377565982404692,"strike":112.87390029325513,"iv":0.3963565982404692,"gamma":0.025703812316715542,"theta":-0.07391143695014663,"vega":0.11409941348973607,"rho":-0.03132002595492249,"breakevenPct":7.1912499410005415},{"delta":0.35,"premium":3.3517595307917887,"strike":114.70674486803519,"iv":0.3978595307917889,"gamma":0.027683284457478006,"theta":-0.07984985337243401,"vega":0.12341026392961876,"rho":-0.036593445402732794,"breakevenPct":6.1641650482485915},{"delta":0.4,"premium":4.214423076923078,"strike":116.4423076923077,"iv":0.4041,"gamma":0.02814423076923077,"theta":-0.08325192307692307,"vega":0.12735192307692308,"rho":-0.042011611168059355,"breakevenPct":5.428596430955917},{"delta":0.45,"premium":5.124450549450549,"strike":118.15934065934066,"iv":0.41124285714285713,"gamma":0.028315934065934068,"theta":-0.08617087912087912,"vega":0.13027087912087912,"rho":-0.04745734766053186,"breakevenPct":4.748554723274534},{"delta":0.5,"premium":6.034478021978021,"strike":119.87637362637362,"iv":0.41838571428571425,"gamma":0.028487637362637364,"theta":-0.08908983516483517,"vega":0.13318983516483515,"rho":-0.05290308415300437,"breakevenPct":4.068513015593152},{"delta":0.55,"premium":7.052974504249292,"strike":121.64305949008498,"iv":0.41416798866855525,"gamma":0.028171388101983004,"theta":-0.08548810198300284,"vega":0.1305082152974504,"rho":-0.058421744679884084,"breakevenPct":3.4380340559234046},{"delta":0.6,"premium":8.079886685552406,"strike":123.41359773371104,"iv":0.4090688385269122,"gamma":0.027817280453257792,"theta":-0.08138045325779038,"vega":0.12739206798866856,"rho":-0.06394606310598504,"breakevenPct":2.8114004818752516},{"delta":0.65,"premium":9.190065604498594,"strike":125.24367385192127,"iv":0.4053967197750703,"gamma":0.027251452671040302,"theta":-0.0771444236176195,"vega":0.12369353327085286,"rho":-0.06952847295465026,"breakevenPct":2.2047625790657466},{"delta":0.7,"premium":11.017619493908153,"strike":127.58669165885661,"iv":0.41401902530459234,"gamma":0.024861574507966264,"theta":-0.07180234301780694,"vega":0.11497750702905343,"rho":-0.07561136275156133,"breakevenPct":1.7703950746199977},{"delta":0.75,"premium":12.845173383317716,"strike":129.92970946579194,"iv":0.42264133083411437,"gamma":0.02247169634489222,"theta":-0.06646026241799437,"vega":0.10626148078725398,"rho":-0.0816942525484724,"breakevenPct":1.336027570174248},{"delta":0.8,"premium":15.970503597122308,"strike":133.48920863309354,"iv":0.44467266187050364,"gamma":0.018771223021582725,"theta":-0.059251798561151064,"vega":0.09308992805755392,"rho":-0.08875823066468412,"breakevenPct":0.9701651335879141},{"delta":0.85,"premium":19.136244541484714,"strike":137.11062590975254,"iv":0.45097627365356624,"gamma":0.015258224163027658,"theta":-0.04720873362445415,"vega":0.07715793304221252,"rho":-0.0958642169607889,"breakevenPct":0.5861790104762548},{"delta":0.9,"premium":23.415714285714287,"strike":141.83928571428572,"iv":0.4590232142857143,"gamma":0.011459642857142856,"theta":-0.03217785714285714,"vega":0.05851214285714285,"rho":-0.10384387166408955,"breakevenPct":0.20765869337539203}]}},"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"}}