{"symbol":"QQQE","url":"https://intraalpha.com/companies/QQQE","capturedAt":"2026-10-22T21:28:51.232Z","state":"ready","quote":{"symbol":"QQQE","last_price":117.7,"prev_close":119.37,"regular_close":117.63,"change":-1.67,"change_pct":-1.399,"regular_change":-1.74,"regular_change_pct":-1.4577,"extended_change":0.07,"extended_change_pct":0.0595,"bid":117.12,"ask":117.69,"bid_size":2600,"ask_size":2500,"volume":219671,"vwap":117.753546,"open":118.26,"high":118.54,"low":117.1,"close":117.63,"trade_count":2085,"last_trade_at":"2026-10-22T20:16:02.922760823Z","last_quote_at":"2026-10-22T20:24:38.459907991Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:28:48.121226108-04:00","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":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.33,"dividend_yield":0.0059,"inception_date":"2012-03-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:28:50.531166+00:00"},"optionObservedAt":"2026-10-22T19:55:05.209Z","bars":[{"c":117.99,"h":117.99,"l":117.99,"n":3,"o":117.99,"t":"2026-10-15T11:00:00Z","v":200,"vw":117.99},{"c":117.23,"h":117.23,"l":117.23,"n":7,"o":117.23,"t":"2026-10-15T12:50:00Z","v":200,"vw":117.23},{"c":117.96,"h":117.96,"l":117.96,"n":1,"o":117.96,"t":"2026-10-15T13:10:00Z","v":100,"vw":117.96},{"c":117.81,"h":117.85,"l":117.35,"n":63,"o":117.35,"t":"2026-10-15T13:30:00Z","v":3318,"vw":117.676137},{"c":118.12,"h":118.12,"l":117.79,"n":44,"o":117.83,"t":"2026-10-15T13:35:00Z","v":10409,"vw":117.931427},{"c":117.98,"h":118.12,"l":117.98,"n":27,"o":118.12,"t":"2026-10-15T13:40:00Z","v":2799,"vw":118.06},{"c":117.77,"h":118,"l":117.72,"n":37,"o":118,"t":"2026-10-15T13:45:00Z","v":2680,"vw":117.84445},{"c":117.72,"h":117.855,"l":117.72,"n":17,"o":117.855,"t":"2026-10-15T13:50:00Z","v":629,"vw":117.76875},{"c":117.57,"h":117.57,"l":117.478029,"n":17,"o":117.478029,"t":"2026-10-15T13:55:00Z","v":2216,"vw":117.486152},{"c":117.99,"h":118.045,"l":117.72,"n":54,"o":117.72,"t":"2026-10-15T14:00:00Z","v":10580,"vw":117.871805},{"c":118.059,"h":118.065,"l":118.025,"n":28,"o":118.05,"t":"2026-10-15T14:05:00Z","v":9538,"vw":118.042943},{"c":118.2,"h":118.318,"l":118.18,"n":13,"o":118.18,"t":"2026-10-15T14:10:00Z","v":3164,"vw":118.301772},{"c":118.09,"h":118.1,"l":117.97,"n":15,"o":118.1,"t":"2026-10-15T14:15:00Z","v":4551,"vw":118.001894},{"c":118.15,"h":118.15,"l":118.06,"n":5,"o":118.11,"t":"2026-10-15T14:20:00Z","v":16670,"vw":118.078832},{"c":118.09,"h":118.12,"l":118.07,"n":71,"o":118.07,"t":"2026-10-15T14:25:00Z","v":9351,"vw":118.103119},{"c":118,"h":118,"l":118,"n":4,"o":118,"t":"2026-10-15T14:30:00Z","v":348,"vw":118},{"c":118.37,"h":118.37,"l":118.355,"n":6,"o":118.355,"t":"2026-10-15T14:40:00Z","v":706,"vw":118.3598},{"c":118.35,"h":118.4137,"l":118.35,"n":15,"o":118.4137,"t":"2026-10-15T14:45:00Z","v":7264,"vw":118.360167},{"c":118.44,"h":118.44,"l":118.3529,"n":12,"o":118.3529,"t":"2026-10-15T14:50:00Z","v":765,"vw":118.377283},{"c":118.5,"h":118.5,"l":118.5,"n":3,"o":118.5,"t":"2026-10-15T14:55:00Z","v":103,"vw":118.5},{"c":118.62,"h":118.62,"l":118.6,"n":15,"o":118.6,"t":"2026-10-15T15:00:00Z","v":530,"vw":118.615},{"c":118.76,"h":118.83,"l":118.75,"n":15,"o":118.83,"t":"2026-10-15T15:05:00Z","v":935,"vw":118.77711},{"c":118.85,"h":118.86,"l":118.840807,"n":9,"o":118.8481,"t":"2026-10-15T15:10:00Z","v":7147,"vw":118.852157},{"c":118.96,"h":118.975,"l":118.96,"n":5,"o":118.97,"t":"2026-10-15T15:15:00Z","v":303,"vw":118.968333},{"c":118.89,"h":118.89,"l":118.89,"n":2,"o":118.89,"t":"2026-10-15T15:25:00Z","v":126,"vw":118.89},{"c":118.7736,"h":118.785,"l":118.7736,"n":6,"o":118.785,"t":"2026-10-15T15:30:00Z","v":427,"vw":118.78118},{"c":118.8556,"h":118.8556,"l":118.8,"n":9,"o":118.85,"t":"2026-10-15T15:35:00Z","v":1585,"vw":118.840058},{"c":118.76,"h":118.805,"l":118.76,"n":2,"o":118.805,"t":"2026-10-15T15:45:00Z","v":200,"vw":118.7825},{"c":118.7,"h":118.83,"l":118.7,"n":10,"o":118.83,"t":"2026-10-15T15:50:00Z","v":734,"vw":118.751921},{"c":118.77,"h":118.77,"l":118.77,"n":1,"o":118.77,"t":"2026-10-15T16:00:00Z","v":100,"vw":118.77},{"c":118.6716,"h":118.6716,"l":118.6716,"n":1,"o":118.6716,"t":"2026-10-15T16:15:00Z","v":421,"vw":118.6716},{"c":118.6415,"h":118.6415,"l":118.63,"n":2,"o":118.63,"t":"2026-10-15T16:20:00Z","v":351,"vw":118.637208},{"c":118.735,"h":118.735,"l":118.735,"n":2,"o":118.735,"t":"2026-10-15T16:45:00Z","v":127,"vw":118.735},{"c":118.645,"h":118.645,"l":118.645,"n":3,"o":118.645,"t":"2026-10-15T17:00:00Z","v":502,"vw":118.645},{"c":118.79,"h":118.79,"l":118.79,"n":3,"o":118.79,"t":"2026-10-15T17:10:00Z","v":202,"vw":118.79},{"c":118.78,"h":118.78,"l":118.78,"n":1,"o":118.78,"t":"2026-10-15T17:15:00Z","v":104,"vw":118.78},{"c":118.785,"h":118.785,"l":118.7604,"n":7,"o":118.77,"t":"2026-10-15T17:20:00Z","v":4109,"vw":118.782516},{"c":118.95,"h":118.95,"l":118.89,"n":10,"o":118.9,"t":"2026-10-15T17:35:00Z","v":1620,"vw":118.904201},{"c":119.115,"h":119.155,"l":119.03,"n":7,"o":119.03,"t":"2026-10-15T17:40:00Z","v":782,"vw":119.102968},{"c":119.04,"h":119.04,"l":119.04,"n":2,"o":119.04,"t":"2026-10-15T17:45:00Z","v":151,"vw":119.04},{"c":119.07,"h":119.07,"l":119.07,"n":27,"o":119.07,"t":"2026-10-15T17:50:00Z","v":367,"vw":119.07},{"c":119.08,"h":119.08,"l":119.05,"n":8,"o":119.05,"t":"2026-10-15T17:55:00Z","v":964,"vw":119.076888},{"c":118.88,"h":118.99,"l":118.88,"n":4,"o":118.99,"t":"2026-10-15T18:00:00Z","v":202,"vw":118.935},{"c":118.84,"h":118.91,"l":118.84,"n":13,"o":118.9,"t":"2026-10-15T18:05:00Z","v":4220,"vw":118.861464},{"c":118.8,"h":118.84,"l":118.8,"n":7,"o":118.84,"t":"2026-10-15T18:10:00Z","v":488,"vw":118.813333},{"c":118.81,"h":118.82,"l":118.8,"n":7,"o":118.8,"t":"2026-10-15T18:15:00Z","v":632,"vw":118.810891},{"c":118.77,"h":118.8,"l":118.77,"n":2,"o":118.8,"t":"2026-10-15T18:20:00Z","v":480,"vw":118.78125},{"c":118.78,"h":118.7875,"l":118.78,"n":13,"o":118.78,"t":"2026-10-15T18:25:00Z","v":3600,"vw":118.780221},{"c":118.85,"h":118.85,"l":118.83,"n":14,"o":118.83,"t":"2026-10-15T18:30:00Z","v":1486,"vw":118.838571},{"c":118.845,"h":118.89,"l":118.845,"n":17,"o":118.872399,"t":"2026-10-15T18:35:00Z","v":1551,"vw":118.869606},{"c":118.855,"h":118.855,"l":118.79,"n":13,"o":118.835,"t":"2026-10-15T18:40:00Z","v":1694,"vw":118.828053},{"c":118.895,"h":118.9,"l":118.84,"n":13,"o":118.84,"t":"2026-10-15T18:45:00Z","v":2803,"vw":118.875636},{"c":118.94,"h":118.94,"l":118.91,"n":15,"o":118.91,"t":"2026-10-15T18:50:00Z","v":1044,"vw":118.917622},{"c":119,"h":119.015,"l":118.95,"n":36,"o":118.95,"t":"2026-10-15T18:55:00Z","v":3518,"vw":118.998852},{"c":119.19,"h":119.19,"l":119.04,"n":20,"o":119.04,"t":"2026-10-15T19:00:00Z","v":2471,"vw":119.153361},{"c":119.2,"h":119.238167,"l":119.2,"n":8,"o":119.2,"t":"2026-10-15T19:05:00Z","v":480,"vw":119.213057},{"c":119.33,"h":119.33,"l":119.25,"n":12,"o":119.25,"t":"2026-10-15T19:10:00Z","v":1001,"vw":119.279443},{"c":119.42,"h":119.42,"l":119.41,"n":3,"o":119.41,"t":"2026-10-15T19:15:00Z","v":219,"vw":119.415},{"c":119.47,"h":119.47,"l":119.43,"n":15,"o":119.43,"t":"2026-10-15T19:20:00Z","v":941,"vw":119.445625},{"c":119.49,"h":119.49,"l":119.44,"n":5,"o":119.44,"t":"2026-10-15T19:25:00Z","v":449,"vw":119.469545},{"c":119.51,"h":119.51,"l":119.51,"n":7,"o":119.51,"t":"2026-10-15T19:30:00Z","v":271,"vw":119.51},{"c":119.55,"h":119.55,"l":119.5,"n":6,"o":119.5,"t":"2026-10-15T19:35:00Z","v":485,"vw":119.533333},{"c":119.595,"h":119.62,"l":119.53,"n":123,"o":119.535,"t":"2026-10-15T19:40:00Z","v":15625,"vw":119.55803},{"c":119.61,"h":119.68,"l":119.585,"n":74,"o":119.595,"t":"2026-10-15T19:45:00Z","v":7068,"vw":119.622933},{"c":119.64,"h":119.64,"l":119.45,"n":90,"o":119.5,"t":"2026-10-15T19:50:00Z","v":7749,"vw":119.526354},{"c":119.6,"h":119.67,"l":119.56,"n":152,"o":119.59,"t":"2026-10-15T19:55:00Z","v":13092,"vw":119.634735},{"c":119.6,"h":119.6,"l":119.6,"n":8,"o":119.6,"t":"2026-10-15T20:00:00Z","v":1088,"vw":119.6},{"c":119.6,"h":119.6,"l":119.6,"n":1,"o":119.6,"t":"2026-10-15T20:25:00Z","v":300,"vw":119.6},{"c":119.38,"h":119.59,"l":119.38,"n":4,"o":119.59,"t":"2026-10-15T21:05:00Z","v":400,"vw":119.5022},{"c":119.12,"h":119.48,"l":119.08,"n":61,"o":119.48,"t":"2026-10-16T13:30:00Z","v":11888,"vw":119.151608},{"c":119.02,"h":119.16,"l":118.96,"n":32,"o":119.16,"t":"2026-10-16T13:35:00Z","v":1901,"vw":119.047644},{"c":119.11,"h":119.12,"l":119.07,"n":14,"o":119.07,"t":"2026-10-16T13:40:00Z","v":1172,"vw":119.102881},{"c":119.05,"h":119.16,"l":119.05,"n":18,"o":119.11,"t":"2026-10-16T13:45:00Z","v":4935,"vw":119.114496},{"c":118.86,"h":119.01,"l":118.86,"n":5,"o":119.01,"t":"2026-10-16T13:55:00Z","v":212,"vw":118.935},{"c":118.81,"h":119,"l":118.81,"n":63,"o":118.83,"t":"2026-10-16T14:00:00Z","v":9171,"vw":118.914976},{"c":118.65,"h":118.69,"l":118.65,"n":8,"o":118.69,"t":"2026-10-16T14:05:00Z","v":464,"vw":118.67},{"c":118.73,"h":118.73,"l":118.57,"n":57,"o":118.605,"t":"2026-10-16T14:10:00Z","v":7343,"vw":118.682074},{"c":118.73,"h":118.73,"l":118.68,"n":5,"o":118.68,"t":"2026-10-16T14:15:00Z","v":302,"vw":118.713333},{"c":118.76,"h":118.76,"l":118.76,"n":6,"o":118.76,"t":"2026-10-16T14:20:00Z","v":398,"vw":118.76},{"c":118.7,"h":118.7,"l":118.535,"n":7,"o":118.535,"t":"2026-10-16T14:30:00Z","v":247,"vw":118.6175},{"c":118.81,"h":118.81,"l":118.81,"n":4,"o":118.81,"t":"2026-10-16T14:35:00Z","v":153,"vw":118.81},{"c":118.78,"h":118.81,"l":118.77,"n":13,"o":118.81,"t":"2026-10-16T14:40:00Z","v":967,"vw":118.787059},{"c":118.87,"h":118.87,"l":118.78,"n":23,"o":118.79,"t":"2026-10-16T14:45:00Z","v":6740,"vw":118.840327},{"c":118.61,"h":118.61,"l":118.61,"n":2,"o":118.61,"t":"2026-10-16T14:50:00Z","v":521,"vw":118.61},{"c":118.6041,"h":118.6041,"l":118.6041,"n":5,"o":118.6041,"t":"2026-10-16T15:00:00Z","v":166,"vw":118.6041},{"c":118.35,"h":118.39,"l":118.35,"n":12,"o":118.39,"t":"2026-10-16T15:05:00Z","v":837,"vw":118.366875},{"c":118.17,"h":118.17,"l":118.09,"n":10,"o":118.1,"t":"2026-10-16T15:10:00Z","v":2026,"vw":118.142836},{"c":118.13,"h":118.196,"l":118.13,"n":24,"o":118.196,"t":"2026-10-16T15:15:00Z","v":3893,"vw":118.17465},{"c":117.95,"h":118.19,"l":117.95,"n":19,"o":118.14,"t":"2026-10-16T15:20:00Z","v":1296,"vw":118.079583},{"c":118.05,"h":118.05,"l":118.05,"n":3,"o":118.05,"t":"2026-10-16T15:25:00Z","v":743,"vw":118.05},{"c":118.16,"h":118.19,"l":118.05,"n":44,"o":118.05,"t":"2026-10-16T15:30:00Z","v":9559,"vw":118.139314},{"c":118.185,"h":118.185,"l":118.185,"n":3,"o":118.185,"t":"2026-10-16T15:35:00Z","v":171,"vw":118.185},{"c":118.1,"h":118.105,"l":118.1,"n":2,"o":118.105,"t":"2026-10-16T15:40:00Z","v":241,"vw":118.102925},{"c":118.15,"h":118.24,"l":118.15,"n":20,"o":118.16,"t":"2026-10-16T15:45:00Z","v":4477,"vw":118.211519},{"c":117.985,"h":118.14,"l":117.985,"n":4,"o":118.14,"t":"2026-10-16T15:50:00Z","v":300,"vw":118.0625},{"c":117.91,"h":117.93,"l":117.91,"n":5,"o":117.93,"t":"2026-10-16T15:55:00Z","v":308,"vw":117.923333},{"c":117.74,"h":117.74,"l":117.74,"n":3,"o":117.74,"t":"2026-10-16T16:00:00Z","v":207,"vw":117.74},{"c":117.8401,"h":117.9,"l":117.84,"n":14,"o":117.84,"t":"2026-10-16T16:05:00Z","v":1519,"vw":117.86016},{"c":117.94,"h":117.96,"l":117.905,"n":8,"o":117.905,"t":"2026-10-16T16:10:00Z","v":1021,"vw":117.947222},{"c":117.97,"h":118.065,"l":117.97,"n":21,"o":118.04,"t":"2026-10-16T16:15:00Z","v":2164,"vw":118.01721},{"c":117.975,"h":117.975,"l":117.975,"n":1,"o":117.975,"t":"2026-10-16T16:20:00Z","v":180,"vw":117.975},{"c":117.955,"h":117.955,"l":117.955,"n":5,"o":117.955,"t":"2026-10-16T16:25:00Z","v":181,"vw":117.955},{"c":117.875,"h":117.91,"l":117.875,"n":5,"o":117.91,"t":"2026-10-16T16:30:00Z","v":542,"vw":117.903},{"c":117.8,"h":117.82,"l":117.8,"n":5,"o":117.82,"t":"2026-10-16T16:40:00Z","v":1556,"vw":117.808136},{"c":117.71,"h":117.71,"l":117.71,"n":1,"o":117.71,"t":"2026-10-16T16:55:00Z","v":400,"vw":117.71},{"c":117.4812,"h":117.4812,"l":117.4812,"n":2,"o":117.4812,"t":"2026-10-16T17:00:00Z","v":441,"vw":117.4812},{"c":117.36,"h":117.36,"l":117.36,"n":2,"o":117.36,"t":"2026-10-16T17:10:00Z","v":202,"vw":117.36},{"c":117.25,"h":117.395,"l":117.23,"n":39,"o":117.395,"t":"2026-10-16T17:15:00Z","v":5501,"vw":117.270013},{"c":117.225,"h":117.225,"l":117.1325,"n":12,"o":117.22,"t":"2026-10-16T17:20:00Z","v":1207,"vw":117.195417},{"c":117.334,"h":117.334,"l":117.22,"n":16,"o":117.29,"t":"2026-10-16T17:25:00Z","v":1862,"vw":117.260243},{"c":117.31,"h":117.4,"l":117.31,"n":6,"o":117.4,"t":"2026-10-16T17:30:00Z","v":224,"vw":117.355},{"c":117.35,"h":117.35,"l":117.345,"n":6,"o":117.345,"t":"2026-10-16T17:35:00Z","v":505,"vw":117.349},{"c":117.504,"h":117.56,"l":117.37,"n":22,"o":117.37,"t":"2026-10-16T17:40:00Z","v":1818,"vw":117.462556},{"c":117.4599,"h":117.489,"l":117.4599,"n":8,"o":117.489,"t":"2026-10-16T17:45:00Z","v":8700,"vw":117.4723},{"c":117.25,"h":117.36,"l":117.25,"n":61,"o":117.33,"t":"2026-10-16T17:50:00Z","v":2916,"vw":117.332278},{"c":117.14,"h":117.14,"l":117.14,"n":2,"o":117.14,"t":"2026-10-16T17:55:00Z","v":200,"vw":117.14},{"c":117.04,"h":117.15,"l":117,"n":20,"o":117.15,"t":"2026-10-16T18:00:00Z","v":521,"vw":117.063333},{"c":117.15,"h":117.19,"l":117.0554,"n":20,"o":117.07,"t":"2026-10-16T18:05:00Z","v":1300,"vw":117.127022},{"c":117.17,"h":117.17,"l":117.11,"n":3,"o":117.11,"t":"2026-10-16T18:10:00Z","v":301,"vw":117.15},{"c":117.09,"h":117.215,"l":117.09,"n":30,"o":117.19,"t":"2026-10-16T18:15:00Z","v":5078,"vw":117.179634},{"c":117.11,"h":117.11,"l":117.04,"n":14,"o":117.04,"t":"2026-10-16T18:20:00Z","v":623,"vw":117.0675},{"c":117.11,"h":117.13,"l":117.05,"n":28,"o":117.12,"t":"2026-10-16T18:25:00Z","v":6220,"vw":117.069172},{"c":117.13,"h":117.13,"l":117.06,"n":15,"o":117.06,"t":"2026-10-16T18:30:00Z","v":1358,"vw":117.123636},{"c":117.03,"h":117.03,"l":117.03,"n":3,"o":117.03,"t":"2026-10-16T18:35:00Z","v":307,"vw":117.03},{"c":117.06,"h":117.06,"l":117.06,"n":3,"o":117.06,"t":"2026-10-16T18:40:00Z","v":115,"vw":117.06},{"c":117.02,"h":117.02,"l":117.02,"n":5,"o":117.02,"t":"2026-10-16T18:45:00Z","v":232,"vw":117.02},{"c":116.86,"h":116.93,"l":116.86,"n":10,"o":116.93,"t":"2026-10-16T18:50:00Z","v":1037,"vw":116.878889},{"c":116.92,"h":116.94,"l":116.89,"n":23,"o":116.94,"t":"2026-10-16T19:00:00Z","v":747,"vw":116.9175},{"c":116.65,"h":116.68,"l":116.65,"n":6,"o":116.68,"t":"2026-10-16T19:05:00Z","v":313,"vw":116.665},{"c":117.02,"h":117.02,"l":116.7732,"n":18,"o":116.78,"t":"2026-10-16T19:10:00Z","v":2397,"vw":116.914995},{"c":116.88,"h":117.0717,"l":116.88,"n":19,"o":117.04,"t":"2026-10-16T19:15:00Z","v":1558,"vw":117.004553},{"c":117.0595,"h":117.0595,"l":116.95,"n":26,"o":117.03,"t":"2026-10-16T19:20:00Z","v":4472,"vw":117.02684},{"c":117.026,"h":117.1,"l":117.026,"n":8,"o":117.05,"t":"2026-10-16T19:25:00Z","v":911,"vw":117.074786},{"c":116.955,"h":117.15,"l":116.93,"n":36,"o":117.15,"t":"2026-10-16T19:30:00Z","v":5102,"vw":116.994385},{"c":116.9,"h":116.99,"l":116.87,"n":25,"o":116.99,"t":"2026-10-16T19:35:00Z","v":1851,"vw":116.924667},{"c":116.765,"h":116.93,"l":116.765,"n":36,"o":116.9,"t":"2026-10-16T19:40:00Z","v":2466,"vw":116.876619},{"c":116.91,"h":116.95,"l":116.81,"n":76,"o":116.83,"t":"2026-10-16T19:45:00Z","v":5542,"vw":116.885911},{"c":117,"h":117.01,"l":116.9,"n":81,"o":116.91,"t":"2026-10-16T19:50:00Z","v":6936,"vw":116.961392},{"c":117.11,"h":117.13,"l":116.99,"n":236,"o":116.99,"t":"2026-10-16T19:55:00Z","v":27659,"vw":117.078461},{"c":117.1,"h":117.1,"l":117.1,"n":9,"o":117.1,"t":"2026-10-16T20:00:00Z","v":2185,"vw":117.1},{"c":116.13,"h":116.13,"l":116.13,"n":1,"o":116.13,"t":"2026-10-16T22:15:00Z","v":100,"vw":116.13},{"c":118.3,"h":118.46,"l":118.08,"n":65,"o":118.08,"t":"2026-10-19T13:30:00Z","v":8738,"vw":118.313687},{"c":118.2857,"h":118.33,"l":118.225,"n":10,"o":118.33,"t":"2026-10-19T13:35:00Z","v":761,"vw":118.291646},{"c":118.14,"h":118.14,"l":118.14,"n":4,"o":118.14,"t":"2026-10-19T13:40:00Z","v":343,"vw":118.14},{"c":118.15,"h":118.15,"l":118.07,"n":9,"o":118.07,"t":"2026-10-19T13:45:00Z","v":844,"vw":118.101063},{"c":117.97,"h":118.08,"l":117.96,"n":23,"o":118.08,"t":"2026-10-19T13:50:00Z","v":3947,"vw":117.997179},{"c":117.775,"h":117.97,"l":117.775,"n":6,"o":117.97,"t":"2026-10-19T13:55:00Z","v":243,"vw":117.863636},{"c":117.66,"h":117.75,"l":117.66,"n":17,"o":117.73,"t":"2026-10-19T14:00:00Z","v":741,"vw":117.699957},{"c":117.78,"h":117.78,"l":117.675,"n":5,"o":117.675,"t":"2026-10-19T14:05:00Z","v":846,"vw":117.69625},{"c":118.175,"h":118.25,"l":118.175,"n":7,"o":118.25,"t":"2026-10-19T14:15:00Z","v":629,"vw":118.194346},{"c":118.165,"h":118.165,"l":118.16,"n":7,"o":118.16,"t":"2026-10-19T14:20:00Z","v":414,"vw":118.161667},{"c":118.07,"h":118.13,"l":118.07,"n":22,"o":118.13,"t":"2026-10-19T14:25:00Z","v":2388,"vw":118.107182},{"c":117.95,"h":118.005,"l":117.95,"n":18,"o":118.005,"t":"2026-10-19T14:30:00Z","v":1690,"vw":117.969215},{"c":117.85,"h":117.85,"l":117.85,"n":3,"o":117.85,"t":"2026-10-19T14:35:00Z","v":109,"vw":117.85},{"c":117.88,"h":118,"l":117.87,"n":31,"o":117.98,"t":"2026-10-19T14:40:00Z","v":3299,"vw":117.914792},{"c":117.94,"h":118.07,"l":117.94,"n":37,"o":118.07,"t":"2026-10-19T14:45:00Z","v":4227,"vw":117.992124},{"c":117.965,"h":117.97,"l":117.9,"n":12,"o":117.93,"t":"2026-10-19T14:50:00Z","v":1404,"vw":117.944286},{"c":118.01,"h":118.055,"l":117.99,"n":22,"o":118.03,"t":"2026-10-19T14:55:00Z","v":2008,"vw":118.021111},{"c":118.12,"h":118.16,"l":118.03,"n":44,"o":118.07,"t":"2026-10-19T15:00:00Z","v":4672,"vw":118.111928},{"c":118.17,"h":118.21,"l":118.11,"n":44,"o":118.13,"t":"2026-10-19T15:05:00Z","v":3385,"vw":118.142551},{"c":118.165,"h":118.25,"l":118.155,"n":57,"o":118.17,"t":"2026-10-19T15:10:00Z","v":7410,"vw":118.191458},{"c":118.33,"h":118.355,"l":118.23,"n":12,"o":118.23,"t":"2026-10-19T15:15:00Z","v":1333,"vw":118.296602},{"c":118.4527,"h":118.476,"l":118.36,"n":17,"o":118.36,"t":"2026-10-19T15:20:00Z","v":6551,"vw":118.395579},{"c":118.5,"h":118.5,"l":118.45,"n":14,"o":118.45,"t":"2026-10-19T15:25:00Z","v":1258,"vw":118.475472},{"c":118.43,"h":118.515,"l":118.43,"n":28,"o":118.515,"t":"2026-10-19T15:30:00Z","v":3271,"vw":118.457284},{"c":118.49,"h":118.49,"l":118.49,"n":1,"o":118.49,"t":"2026-10-19T15:35:00Z","v":100,"vw":118.49},{"c":118.575,"h":118.575,"l":118.575,"n":2,"o":118.575,"t":"2026-10-19T15:40:00Z","v":201,"vw":118.575},{"c":118.52,"h":118.52,"l":118.5,"n":6,"o":118.5,"t":"2026-10-19T15:50:00Z","v":439,"vw":118.504673},{"c":118.48,"h":118.5,"l":118.45,"n":22,"o":118.45,"t":"2026-10-19T15:55:00Z","v":1389,"vw":118.478915},{"c":118.27,"h":118.42,"l":118.2,"n":19,"o":118.42,"t":"2026-10-19T16:00:00Z","v":1916,"vw":118.282593},{"c":118.29,"h":118.29,"l":118.24,"n":14,"o":118.29,"t":"2026-10-19T16:05:00Z","v":1479,"vw":118.266609},{"c":118.31,"h":118.335,"l":118.31,"n":11,"o":118.3191,"t":"2026-10-19T16:10:00Z","v":1541,"vw":118.3207},{"c":118.33,"h":118.37,"l":118.3018,"n":15,"o":118.31,"t":"2026-10-19T16:15:00Z","v":2076,"vw":118.334369},{"c":118.235,"h":118.235,"l":118.23,"n":2,"o":118.23,"t":"2026-10-19T16:20:00Z","v":400,"vw":118.23125},{"c":118.19,"h":118.2,"l":118.135,"n":10,"o":118.19,"t":"2026-10-19T16:30:00Z","v":862,"vw":118.183783},{"c":118.24,"h":118.24,"l":118.24,"n":3,"o":118.24,"t":"2026-10-19T16:40:00Z","v":618,"vw":118.24},{"c":118.0799,"h":118.0799,"l":118.0799,"n":4,"o":118.0799,"t":"2026-10-19T16:50:00Z","v":132,"vw":118.0799},{"c":118.01,"h":118.01,"l":118.01,"n":4,"o":118.01,"t":"2026-10-19T17:10:00Z","v":182,"vw":118.01},{"c":118.1115,"h":118.1115,"l":118.1115,"n":1,"o":118.1115,"t":"2026-10-19T17:15:00Z","v":750,"vw":118.1115},{"c":117.99,"h":117.99,"l":117.99,"n":4,"o":117.99,"t":"2026-10-19T17:20:00Z","v":103,"vw":117.99},{"c":118,"h":118,"l":118,"n":1,"o":118,"t":"2026-10-19T17:30:00Z","v":400,"vw":118},{"c":117.94,"h":117.9576,"l":117.94,"n":6,"o":117.9576,"t":"2026-10-19T17:35:00Z","v":695,"vw":117.9448},{"c":117.99,"h":118.01,"l":117.95,"n":17,"o":117.97,"t":"2026-10-19T17:40:00Z","v":2162,"vw":117.970732},{"c":117.86,"h":117.95,"l":117.86,"n":29,"o":117.9,"t":"2026-10-19T17:45:00Z","v":2259,"vw":117.924122},{"c":117.91,"h":117.91,"l":117.87,"n":15,"o":117.88,"t":"2026-10-19T17:50:00Z","v":1098,"vw":117.886316},{"c":117.92,"h":117.94,"l":117.92,"n":2,"o":117.94,"t":"2026-10-19T17:55:00Z","v":6578,"vw":117.939605},{"c":117.92,"h":117.92,"l":117.92,"n":9,"o":117.92,"t":"2026-10-19T18:00:00Z","v":438,"vw":117.92},{"c":117.94,"h":117.94,"l":117.94,"n":1,"o":117.94,"t":"2026-10-19T18:05:00Z","v":500,"vw":117.94},{"c":118,"h":118,"l":118,"n":2,"o":118,"t":"2026-10-19T18:10:00Z","v":1100,"vw":118},{"c":117.86,"h":117.86,"l":117.86,"n":3,"o":117.86,"t":"2026-10-19T18:25:00Z","v":409,"vw":117.86},{"c":117.86,"h":117.8799,"l":117.72,"n":5,"o":117.7377,"t":"2026-10-19T18:35:00Z","v":1565,"vw":117.827446},{"c":117.92,"h":117.93,"l":117.92,"n":4,"o":117.93,"t":"2026-10-19T18:40:00Z","v":213,"vw":117.925},{"c":118.01,"h":118.0199,"l":118.01,"n":2,"o":118.0199,"t":"2026-10-19T18:45:00Z","v":750,"vw":118.0133},{"c":117.95,"h":118.03,"l":117.95,"n":18,"o":117.99,"t":"2026-10-19T18:50:00Z","v":2064,"vw":117.96777},{"c":118.02,"h":118.02,"l":118,"n":2,"o":118,"t":"2026-10-19T19:00:00Z","v":200,"vw":118.01},{"c":118,"h":118,"l":118,"n":3,"o":118,"t":"2026-10-19T19:10:00Z","v":126,"vw":118},{"c":118.05,"h":118.05,"l":118.02,"n":10,"o":118.02,"t":"2026-10-19T19:15:00Z","v":1708,"vw":118.025298},{"c":118.24,"h":118.24,"l":118.075,"n":26,"o":118.075,"t":"2026-10-19T19:20:00Z","v":1434,"vw":118.129639},{"c":118.14,"h":118.25,"l":118.12,"n":13,"o":118.25,"t":"2026-10-19T19:25:00Z","v":1156,"vw":118.164259},{"c":118.17,"h":118.1799,"l":118.11,"n":34,"o":118.11,"t":"2026-10-19T19:30:00Z","v":3790,"vw":118.166154},{"c":118.2337,"h":118.2337,"l":118.18,"n":12,"o":118.18,"t":"2026-10-19T19:35:00Z","v":655,"vw":118.20645},{"c":118.095,"h":118.11,"l":118.09,"n":14,"o":118.09,"t":"2026-10-19T19:45:00Z","v":477,"vw":118.10125},{"c":117.9,"h":118.07,"l":117.84,"n":69,"o":118.07,"t":"2026-10-19T19:50:00Z","v":13100,"vw":117.930627},{"c":117.72,"h":117.91,"l":117.72,"n":124,"o":117.87,"t":"2026-10-19T19:55:00Z","v":21902,"vw":117.788575},{"c":117.72,"h":117.72,"l":117.72,"n":9,"o":117.72,"t":"2026-10-19T20:00:00Z","v":2758,"vw":117.72},{"c":117.5,"h":117.5,"l":117.5,"n":6,"o":117.5,"t":"2026-10-19T20:05:00Z","v":2600,"vw":117.5},{"c":117.5,"h":117.5,"l":117.5,"n":1,"o":117.5,"t":"2026-10-19T20:45:00Z","v":400,"vw":117.5},{"c":116.4052,"h":116.4052,"l":116.4052,"n":1,"o":116.4052,"t":"2026-10-20T12:10:00Z","v":200,"vw":116.4052},{"c":116.5308,"h":116.5308,"l":116.5308,"n":1,"o":116.5308,"t":"2026-10-20T12:35:00Z","v":100,"vw":116.5308},{"c":117.66,"h":117.67,"l":117.66,"n":16,"o":117.67,"t":"2026-10-20T13:30:00Z","v":918,"vw":117.66608},{"c":117.58,"h":117.6,"l":117.47,"n":27,"o":117.47,"t":"2026-10-20T13:35:00Z","v":2034,"vw":117.575972},{"c":117.35,"h":117.53,"l":117.325,"n":52,"o":117.53,"t":"2026-10-20T13:40:00Z","v":5442,"vw":117.44333},{"c":117.7,"h":117.7,"l":117.7,"n":4,"o":117.7,"t":"2026-10-20T13:45:00Z","v":497,"vw":117.7},{"c":117.76,"h":117.76,"l":117.76,"n":1,"o":117.76,"t":"2026-10-20T13:50:00Z","v":100,"vw":117.76},{"c":117.89,"h":117.89,"l":117.89,"n":3,"o":117.89,"t":"2026-10-20T13:55:00Z","v":280,"vw":117.89},{"c":118.12,"h":118.24,"l":118.0301,"n":23,"o":118.0301,"t":"2026-10-20T14:00:00Z","v":6221,"vw":118.118164},{"c":118.24,"h":118.255,"l":118.24,"n":8,"o":118.255,"t":"2026-10-20T14:05:00Z","v":560,"vw":118.248333},{"c":118.18,"h":118.18,"l":118.18,"n":1,"o":118.18,"t":"2026-10-20T14:10:00Z","v":100,"vw":118.18},{"c":118.41,"h":118.41,"l":118.3,"n":16,"o":118.3,"t":"2026-10-20T14:15:00Z","v":704,"vw":118.3725},{"c":118.49,"h":118.49,"l":118.43,"n":4,"o":118.43,"t":"2026-10-20T14:20:00Z","v":225,"vw":118.46},{"c":118.5249,"h":118.5249,"l":118.5249,"n":4,"o":118.5249,"t":"2026-10-20T14:25:00Z","v":104,"vw":118.5249},{"c":118.645,"h":118.79,"l":118.645,"n":6,"o":118.79,"t":"2026-10-20T14:30:00Z","v":879,"vw":118.699267},{"c":118.685,"h":118.685,"l":118.665,"n":8,"o":118.68,"t":"2026-10-20T14:35:00Z","v":608,"vw":118.676},{"c":118.79,"h":118.83,"l":118.79,"n":13,"o":118.81,"t":"2026-10-20T14:40:00Z","v":1230,"vw":118.810503},{"c":118.8,"h":118.88,"l":118.78,"n":11,"o":118.785,"t":"2026-10-20T14:45:00Z","v":667,"vw":118.805833},{"c":118.91,"h":118.91,"l":118.77,"n":6,"o":118.77,"t":"2026-10-20T14:50:00Z","v":406,"vw":118.86},{"c":119.1,"h":119.12,"l":118.99,"n":14,"o":118.99,"t":"2026-10-20T14:55:00Z","v":953,"vw":119.0275},{"c":118.98,"h":119.05,"l":118.98,"n":23,"o":119.05,"t":"2026-10-20T15:00:00Z","v":971,"vw":119.02},{"c":119.01,"h":119.01,"l":118.95,"n":12,"o":118.985,"t":"2026-10-20T15:05:00Z","v":448,"vw":118.97875},{"c":118.56,"h":118.98,"l":118.56,"n":45,"o":118.98,"t":"2026-10-20T15:10:00Z","v":6446,"vw":118.814941},{"c":118.69,"h":118.7,"l":118.61,"n":17,"o":118.61,"t":"2026-10-20T15:15:00Z","v":851,"vw":118.67625},{"c":118.555,"h":118.69,"l":118.555,"n":13,"o":118.69,"t":"2026-10-20T15:20:00Z","v":621,"vw":118.6375},{"c":118.59,"h":118.63,"l":118.59,"n":12,"o":118.63,"t":"2026-10-20T15:25:00Z","v":1056,"vw":118.617},{"c":118.46,"h":118.59,"l":118.445,"n":16,"o":118.59,"t":"2026-10-20T15:30:00Z","v":1407,"vw":118.499631},{"c":118.435,"h":118.48,"l":118.43,"n":10,"o":118.48,"t":"2026-10-20T15:35:00Z","v":1057,"vw":118.458068},{"c":118.61,"h":118.67,"l":118.5,"n":121,"o":118.5,"t":"2026-10-20T15:40:00Z","v":13456,"vw":118.615523},{"c":118.58,"h":118.595,"l":118.515,"n":203,"o":118.57,"t":"2026-10-20T15:45:00Z","v":21194,"vw":118.547373},{"c":118.64,"h":118.64,"l":118.52,"n":75,"o":118.54,"t":"2026-10-20T15:50:00Z","v":8827,"vw":118.549024},{"c":118.7,"h":118.7,"l":118.645,"n":99,"o":118.685,"t":"2026-10-20T15:55:00Z","v":14552,"vw":118.684926},{"c":118.6,"h":118.71,"l":118.58,"n":191,"o":118.7,"t":"2026-10-20T16:00:00Z","v":87974,"vw":118.632437},{"c":118.64,"h":118.72,"l":118.59,"n":57,"o":118.6,"t":"2026-10-20T16:05:00Z","v":9739,"vw":118.671558},{"c":118.57,"h":118.63,"l":118.56,"n":29,"o":118.63,"t":"2026-10-20T16:10:00Z","v":2467,"vw":118.584412},{"c":118.395,"h":118.59,"l":118.395,"n":24,"o":118.57,"t":"2026-10-20T16:15:00Z","v":3052,"vw":118.514624},{"c":118.42,"h":118.47,"l":118.4,"n":32,"o":118.405,"t":"2026-10-20T16:20:00Z","v":3351,"vw":118.425536},{"c":118.55,"h":118.56,"l":118.43,"n":39,"o":118.46,"t":"2026-10-20T16:25:00Z","v":3299,"vw":118.487386},{"c":118.55,"h":118.61,"l":118.55,"n":27,"o":118.55,"t":"2026-10-20T16:30:00Z","v":1462,"vw":118.572778},{"c":118.67,"h":118.67,"l":118.61,"n":3,"o":118.61,"t":"2026-10-20T16:35:00Z","v":252,"vw":118.64},{"c":118.61,"h":118.67,"l":118.61,"n":11,"o":118.62,"t":"2026-10-20T16:40:00Z","v":1175,"vw":118.631277},{"c":118.64,"h":118.64,"l":118.55,"n":10,"o":118.59,"t":"2026-10-20T16:45:00Z","v":1308,"vw":118.573846},{"c":118.49,"h":118.615,"l":118.49,"n":17,"o":118.605,"t":"2026-10-20T16:50:00Z","v":4938,"vw":118.588259},{"c":118.45,"h":118.49,"l":118.45,"n":13,"o":118.49,"t":"2026-10-20T16:55:00Z","v":1054,"vw":118.473889},{"c":118.45,"h":118.5,"l":118.42,"n":23,"o":118.49,"t":"2026-10-20T17:00:00Z","v":4373,"vw":118.461311},{"c":118.42,"h":118.45,"l":118.42,"n":8,"o":118.45,"t":"2026-10-20T17:05:00Z","v":606,"vw":118.435},{"c":118.44,"h":118.46,"l":118.4,"n":5,"o":118.41,"t":"2026-10-20T17:10:00Z","v":500,"vw":118.43},{"c":118.48,"h":118.49,"l":118.48,"n":5,"o":118.49,"t":"2026-10-20T17:15:00Z","v":436,"vw":118.4875},{"c":118.55,"h":118.58,"l":118.55,"n":14,"o":118.555,"t":"2026-10-20T17:20:00Z","v":1055,"vw":118.5665},{"c":118.57,"h":118.58,"l":118.57,"n":6,"o":118.58,"t":"2026-10-20T17:25:00Z","v":503,"vw":118.574},{"c":118.58,"h":118.64,"l":118.58,"n":12,"o":118.64,"t":"2026-10-20T17:30:00Z","v":1438,"vw":118.620769},{"c":118.6,"h":118.62,"l":118.6,"n":11,"o":118.605,"t":"2026-10-20T17:35:00Z","v":782,"vw":118.609702},{"c":118.63,"h":118.65,"l":118.63,"n":23,"o":118.635,"t":"2026-10-20T17:40:00Z","v":1988,"vw":118.635643},{"c":118.65,"h":118.68,"l":118.65,"n":8,"o":118.68,"t":"2026-10-20T17:45:00Z","v":660,"vw":118.67},{"c":118.77,"h":118.77,"l":118.7,"n":11,"o":118.7,"t":"2026-10-20T17:50:00Z","v":902,"vw":118.722222},{"c":118.72,"h":118.77,"l":118.71,"n":12,"o":118.77,"t":"2026-10-20T17:55:00Z","v":802,"vw":118.74},{"c":118.69,"h":118.755,"l":118.69,"n":19,"o":118.75,"t":"2026-10-20T18:00:00Z","v":1098,"vw":118.723235},{"c":118.7,"h":118.72,"l":118.7,"n":8,"o":118.7,"t":"2026-10-20T18:05:00Z","v":563,"vw":118.707273},{"c":118.69,"h":118.7,"l":118.69,"n":4,"o":118.7,"t":"2026-10-20T18:10:00Z","v":400,"vw":118.693333},{"c":118.7,"h":118.735,"l":118.7,"n":17,"o":118.735,"t":"2026-10-20T18:15:00Z","v":1730,"vw":118.717754},{"c":118.6399,"h":118.67,"l":118.6399,"n":8,"o":118.67,"t":"2026-10-20T18:20:00Z","v":1280,"vw":118.645652},{"c":118.635,"h":118.635,"l":118.6,"n":12,"o":118.61,"t":"2026-10-20T18:25:00Z","v":1427,"vw":118.61625},{"c":118.58,"h":118.63,"l":118.58,"n":22,"o":118.63,"t":"2026-10-20T18:30:00Z","v":1046,"vw":118.598571},{"c":118.545,"h":118.57,"l":118.545,"n":15,"o":118.56,"t":"2026-10-20T18:35:00Z","v":1605,"vw":118.555955},{"c":118.44,"h":118.56,"l":118.44,"n":7,"o":118.56,"t":"2026-10-20T18:40:00Z","v":700,"vw":118.512857},{"c":118.56,"h":118.58,"l":118.56,"n":5,"o":118.58,"t":"2026-10-20T18:45:00Z","v":560,"vw":118.576},{"c":118.565,"h":118.585,"l":118.565,"n":11,"o":118.575,"t":"2026-10-20T18:50:00Z","v":2374,"vw":118.574539},{"c":118.59,"h":118.64,"l":118.58,"n":7,"o":118.64,"t":"2026-10-20T18:55:00Z","v":621,"vw":118.605},{"c":118.6,"h":118.645,"l":118.6,"n":17,"o":118.645,"t":"2026-10-20T19:00:00Z","v":1439,"vw":118.635234},{"c":118.625,"h":118.65,"l":118.62,"n":18,"o":118.62,"t":"2026-10-20T19:05:00Z","v":2508,"vw":118.640024},{"c":118.58,"h":118.61,"l":118.58,"n":11,"o":118.61,"t":"2026-10-20T19:10:00Z","v":460,"vw":118.5975},{"c":118.56,"h":118.57,"l":118.55,"n":20,"o":118.56,"t":"2026-10-20T19:15:00Z","v":1595,"vw":118.561011},{"c":118.43,"h":118.55,"l":118.43,"n":18,"o":118.55,"t":"2026-10-20T19:20:00Z","v":1207,"vw":118.4545},{"c":118.495,"h":118.51,"l":118.48,"n":20,"o":118.51,"t":"2026-10-20T19:25:00Z","v":1137,"vw":118.499796},{"c":118.59,"h":118.59,"l":118.53,"n":10,"o":118.53,"t":"2026-10-20T19:30:00Z","v":704,"vw":118.559286},{"c":118.485,"h":118.59,"l":118.485,"n":17,"o":118.59,"t":"2026-10-20T19:35:00Z","v":1195,"vw":118.526562},{"c":118.595,"h":118.62,"l":118.5154,"n":99,"o":118.5154,"t":"2026-10-20T19:40:00Z","v":6846,"vw":118.579395},{"c":118.58,"h":118.61,"l":118.56,"n":68,"o":118.59,"t":"2026-10-20T19:45:00Z","v":2748,"vw":118.579792},{"c":118.6,"h":118.61,"l":118.53,"n":73,"o":118.58,"t":"2026-10-20T19:50:00Z","v":3410,"vw":118.581168},{"c":118.55,"h":118.59,"l":118.5,"n":138,"o":118.59,"t":"2026-10-20T19:55:00Z","v":13476,"vw":118.533287},{"c":118.58,"h":118.58,"l":118.58,"n":7,"o":118.58,"t":"2026-10-20T20:00:00Z","v":1215,"vw":118.58},{"c":120,"h":120,"l":120,"n":2,"o":120,"t":"2026-10-21T12:20:00Z","v":149,"vw":120},{"c":118.87,"h":118.95,"l":118.87,"n":83,"o":118.93,"t":"2026-10-21T13:30:00Z","v":12099,"vw":118.909886},{"c":119,"h":119.07,"l":119,"n":4,"o":119.07,"t":"2026-10-21T13:35:00Z","v":688,"vw":119.011667},{"c":119,"h":119.15,"l":119,"n":8,"o":119.15,"t":"2026-10-21T13:40:00Z","v":1394,"vw":119.127088},{"c":119.09,"h":119.18,"l":119,"n":26,"o":119.02,"t":"2026-10-21T13:45:00Z","v":5784,"vw":119.111151},{"c":119.13,"h":119.19,"l":119.13,"n":22,"o":119.1313,"t":"2026-10-21T13:50:00Z","v":2033,"vw":119.164279},{"c":119.05,"h":119.0899,"l":119.04,"n":11,"o":119.04,"t":"2026-10-21T13:55:00Z","v":383,"vw":119.062269},{"c":118.8751,"h":118.8751,"l":118.81,"n":8,"o":118.81,"t":"2026-10-21T14:10:00Z","v":521,"vw":118.84404},{"c":118.83,"h":118.83,"l":118.83,"n":2,"o":118.83,"t":"2026-10-21T14:15:00Z","v":265,"vw":118.83},{"c":119.04,"h":119.04,"l":119.04,"n":4,"o":119.04,"t":"2026-10-21T14:20:00Z","v":177,"vw":119.04},{"c":119.13,"h":119.13,"l":119.05,"n":3,"o":119.05,"t":"2026-10-21T14:25:00Z","v":210,"vw":119.09},{"c":119.11,"h":119.11,"l":119.11,"n":4,"o":119.11,"t":"2026-10-21T14:30:00Z","v":501,"vw":119.11},{"c":119.07,"h":119.19,"l":119.07,"n":5,"o":119.19,"t":"2026-10-21T14:35:00Z","v":771,"vw":119.100425},{"c":119.265,"h":119.265,"l":119.19,"n":5,"o":119.19,"t":"2026-10-21T14:45:00Z","v":1163,"vw":119.245986},{"c":119.29,"h":119.335,"l":119.29,"n":4,"o":119.335,"t":"2026-10-21T14:50:00Z","v":530,"vw":119.322216},{"c":119.27,"h":119.27,"l":119.21,"n":7,"o":119.21,"t":"2026-10-21T14:55:00Z","v":635,"vw":119.24757},{"c":119.2014,"h":119.25,"l":119.2014,"n":9,"o":119.25,"t":"2026-10-21T15:00:00Z","v":1021,"vw":119.234424},{"c":119.29,"h":119.29,"l":119.29,"n":3,"o":119.29,"t":"2026-10-21T15:10:00Z","v":111,"vw":119.29},{"c":119.24,"h":119.3646,"l":119.24,"n":13,"o":119.3646,"t":"2026-10-21T15:15:00Z","v":1236,"vw":119.281393},{"c":119.28,"h":119.28,"l":119.25,"n":12,"o":119.25,"t":"2026-10-21T15:20:00Z","v":710,"vw":119.269091},{"c":119.395,"h":119.395,"l":119.32,"n":13,"o":119.32,"t":"2026-10-21T15:25:00Z","v":821,"vw":119.344319},{"c":119.41,"h":119.41,"l":119.41,"n":4,"o":119.41,"t":"2026-10-21T15:30:00Z","v":106,"vw":119.41},{"c":119.53,"h":119.53,"l":119.42,"n":5,"o":119.42,"t":"2026-10-21T15:35:00Z","v":325,"vw":119.494516},{"c":119.53,"h":119.53,"l":119.53,"n":3,"o":119.53,"t":"2026-10-21T15:40:00Z","v":150,"vw":119.53},{"c":119.62,"h":119.62,"l":119.62,"n":3,"o":119.62,"t":"2026-10-21T15:45:00Z","v":455,"vw":119.62},{"c":119.62,"h":119.63,"l":119.6,"n":9,"o":119.63,"t":"2026-10-21T15:50:00Z","v":1903,"vw":119.604878},{"c":119.62,"h":119.62,"l":119.62,"n":2,"o":119.62,"t":"2026-10-21T15:55:00Z","v":250,"vw":119.62},{"c":119.55,"h":119.5502,"l":119.55,"n":2,"o":119.5502,"t":"2026-10-21T16:00:00Z","v":515,"vw":119.550161},{"c":119.4899,"h":119.55,"l":119.4899,"n":15,"o":119.55,"t":"2026-10-21T16:05:00Z","v":2467,"vw":119.522891},{"c":119.51,"h":119.5172,"l":119.47,"n":6,"o":119.47,"t":"2026-10-21T16:10:00Z","v":1974,"vw":119.510558},{"c":119.49,"h":119.49,"l":119.49,"n":1,"o":119.49,"t":"2026-10-21T16:15:00Z","v":780,"vw":119.49},{"c":119.5584,"h":119.5584,"l":119.53,"n":12,"o":119.545,"t":"2026-10-21T16:20:00Z","v":658,"vw":119.542519},{"c":119.505,"h":119.52,"l":119.505,"n":4,"o":119.52,"t":"2026-10-21T16:25:00Z","v":972,"vw":119.518158},{"c":119.53,"h":119.53,"l":119.53,"n":2,"o":119.53,"t":"2026-10-21T16:30:00Z","v":246,"vw":119.53},{"c":119.6,"h":119.6,"l":119.4758,"n":12,"o":119.4758,"t":"2026-10-21T16:35:00Z","v":1133,"vw":119.537073},{"c":119.7,"h":119.7,"l":119.64,"n":12,"o":119.66,"t":"2026-10-21T16:40:00Z","v":932,"vw":119.685714},{"c":119.67,"h":119.675,"l":119.66,"n":5,"o":119.675,"t":"2026-10-21T16:45:00Z","v":444,"vw":119.668333},{"c":119.72,"h":119.74,"l":119.72,"n":2,"o":119.74,"t":"2026-10-21T16:50:00Z","v":1044,"vw":119.721916},{"c":119.72,"h":119.73,"l":119.72,"n":5,"o":119.73,"t":"2026-10-21T16:55:00Z","v":629,"vw":119.7275},{"c":119.695,"h":119.735,"l":119.665,"n":11,"o":119.735,"t":"2026-10-21T17:00:00Z","v":1751,"vw":119.71012},{"c":119.775,"h":119.775,"l":119.7,"n":7,"o":119.7,"t":"2026-10-21T17:05:00Z","v":455,"vw":119.738942},{"c":119.755,"h":119.77,"l":119.73,"n":15,"o":119.77,"t":"2026-10-21T17:10:00Z","v":1114,"vw":119.738125},{"c":119.79,"h":119.79,"l":119.76,"n":8,"o":119.76,"t":"2026-10-21T17:20:00Z","v":392,"vw":119.775},{"c":119.715,"h":119.715,"l":119.715,"n":2,"o":119.715,"t":"2026-10-21T17:25:00Z","v":652,"vw":119.715},{"c":119.66,"h":119.7,"l":119.66,"n":16,"o":119.7,"t":"2026-10-21T17:30:00Z","v":3146,"vw":119.687},{"c":119.645,"h":119.665,"l":119.645,"n":13,"o":119.65,"t":"2026-10-21T17:35:00Z","v":1391,"vw":119.652778},{"c":119.69,"h":119.71,"l":119.69,"n":9,"o":119.705,"t":"2026-10-21T17:40:00Z","v":705,"vw":119.703772},{"c":119.685,"h":119.685,"l":119.66,"n":6,"o":119.66,"t":"2026-10-21T17:45:00Z","v":1110,"vw":119.665159},{"c":119.65,"h":119.65,"l":119.65,"n":1,"o":119.65,"t":"2026-10-21T17:50:00Z","v":590,"vw":119.65},{"c":119.675,"h":119.68,"l":119.66,"n":11,"o":119.66,"t":"2026-10-21T17:55:00Z","v":3318,"vw":119.677754},{"c":119.62,"h":119.62,"l":119.61,"n":5,"o":119.61,"t":"2026-10-21T18:00:00Z","v":304,"vw":119.616667},{"c":119.72,"h":119.72,"l":119.68,"n":7,"o":119.6864,"t":"2026-10-21T18:05:00Z","v":1406,"vw":119.697402},{"c":119.79,"h":119.79,"l":119.79,"n":4,"o":119.79,"t":"2026-10-21T18:20:00Z","v":940,"vw":119.79},{"c":119.79,"h":119.795,"l":119.77,"n":14,"o":119.78,"t":"2026-10-21T18:25:00Z","v":1379,"vw":119.780325},{"c":119.78,"h":119.8,"l":119.78,"n":10,"o":119.8,"t":"2026-10-21T18:35:00Z","v":1703,"vw":119.7925},{"c":119.77,"h":119.77,"l":119.77,"n":1,"o":119.77,"t":"2026-10-21T18:45:00Z","v":105,"vw":119.77},{"c":119.5999,"h":119.5999,"l":119.56,"n":8,"o":119.56,"t":"2026-10-21T18:50:00Z","v":1075,"vw":119.580175},{"c":119.39,"h":119.526,"l":119.39,"n":10,"o":119.526,"t":"2026-10-21T18:55:00Z","v":1075,"vw":119.432257},{"c":119.125,"h":119.28,"l":119.0881,"n":25,"o":119.28,"t":"2026-10-21T19:00:00Z","v":1552,"vw":119.170788},{"c":119.19,"h":119.19,"l":119.09,"n":20,"o":119.09,"t":"2026-10-21T19:10:00Z","v":2665,"vw":119.173425},{"c":119.34,"h":119.3492,"l":119.24,"n":30,"o":119.24,"t":"2026-10-21T19:15:00Z","v":2364,"vw":119.309517},{"c":119.36,"h":119.37,"l":119.32,"n":48,"o":119.37,"t":"2026-10-21T19:20:00Z","v":7269,"vw":119.348625},{"c":119.53,"h":119.53,"l":119.4,"n":28,"o":119.4,"t":"2026-10-21T19:25:00Z","v":3862,"vw":119.467252},{"c":119.5651,"h":119.5699,"l":119.535,"n":22,"o":119.535,"t":"2026-10-21T19:30:00Z","v":971,"vw":119.559738},{"c":119.55,"h":119.55,"l":119.54,"n":10,"o":119.54,"t":"2026-10-21T19:35:00Z","v":1415,"vw":119.544221},{"c":119.52,"h":119.53,"l":119.47,"n":27,"o":119.53,"t":"2026-10-21T19:40:00Z","v":1867,"vw":119.500366},{"c":119.62,"h":119.62,"l":119.53,"n":25,"o":119.56,"t":"2026-10-21T19:45:00Z","v":2955,"vw":119.55335},{"c":119.55,"h":119.61,"l":119.51,"n":77,"o":119.61,"t":"2026-10-21T19:50:00Z","v":3448,"vw":119.570177},{"c":119.36,"h":119.52,"l":119.35,"n":165,"o":119.52,"t":"2026-10-21T19:55:00Z","v":13734,"vw":119.425127},{"c":119.37,"h":119.37,"l":119.37,"n":9,"o":119.37,"t":"2026-10-21T20:00:00Z","v":2205,"vw":119.37},{"c":118.22,"h":118.26,"l":118.04,"n":40,"o":118.26,"t":"2026-10-22T13:30:00Z","v":3608,"vw":118.163275},{"c":118.11,"h":118.17,"l":118.08,"n":18,"o":118.17,"t":"2026-10-22T13:35:00Z","v":1490,"vw":118.099167},{"c":118.21,"h":118.21,"l":118.06,"n":71,"o":118.1,"t":"2026-10-22T13:40:00Z","v":9808,"vw":118.136245},{"c":118.25,"h":118.25,"l":117.99,"n":80,"o":118.11,"t":"2026-10-22T13:45:00Z","v":8353,"vw":118.051212},{"c":118.24,"h":118.24,"l":118.15,"n":28,"o":118.2,"t":"2026-10-22T13:50:00Z","v":1959,"vw":118.202722},{"c":118.42,"h":118.446,"l":118.23,"n":44,"o":118.23,"t":"2026-10-22T13:55:00Z","v":4887,"vw":118.342266},{"c":118.48,"h":118.54,"l":118.4,"n":33,"o":118.4,"t":"2026-10-22T14:00:00Z","v":2168,"vw":118.470388},{"c":118.27,"h":118.45,"l":118.27,"n":9,"o":118.45,"t":"2026-10-22T14:05:00Z","v":612,"vw":118.415},{"c":118.35,"h":118.35,"l":118.24,"n":9,"o":118.24,"t":"2026-10-22T14:10:00Z","v":403,"vw":118.313333},{"c":118.33,"h":118.41,"l":118.23,"n":32,"o":118.23,"t":"2026-10-22T14:15:00Z","v":2728,"vw":118.295},{"c":118.07,"h":118.245,"l":118.07,"n":17,"o":118.245,"t":"2026-10-22T14:20:00Z","v":2279,"vw":118.13568},{"c":117.82,"h":118.14,"l":117.8175,"n":48,"o":118.1,"t":"2026-10-22T14:25:00Z","v":7093,"vw":118.080784},{"c":117.625,"h":117.81,"l":117.625,"n":39,"o":117.81,"t":"2026-10-22T14:30:00Z","v":2587,"vw":117.747273},{"c":117.5901,"h":117.5901,"l":117.5901,"n":3,"o":117.5901,"t":"2026-10-22T14:35:00Z","v":2033,"vw":117.5901},{"c":117.7325,"h":117.79,"l":117.71,"n":18,"o":117.765,"t":"2026-10-22T14:40:00Z","v":1083,"vw":117.745266},{"c":117.67,"h":117.69,"l":117.67,"n":5,"o":117.69,"t":"2026-10-22T14:45:00Z","v":214,"vw":117.68},{"c":117.87,"h":117.87,"l":117.735,"n":8,"o":117.74,"t":"2026-10-22T14:50:00Z","v":900,"vw":117.823782},{"c":117.76,"h":117.86,"l":117.76,"n":5,"o":117.86,"t":"2026-10-22T14:55:00Z","v":302,"vw":117.816667},{"c":117.81,"h":117.92,"l":117.81,"n":8,"o":117.92,"t":"2026-10-22T15:00:00Z","v":1900,"vw":117.835242},{"c":117.7,"h":117.76,"l":117.69,"n":8,"o":117.76,"t":"2026-10-22T15:05:00Z","v":738,"vw":117.719412},{"c":117.63,"h":117.7,"l":117.63,"n":20,"o":117.6731,"t":"2026-10-22T15:10:00Z","v":1713,"vw":117.664122},{"c":117.95,"h":117.95,"l":117.92,"n":4,"o":117.92,"t":"2026-10-22T15:20:00Z","v":271,"vw":117.935},{"c":117.91,"h":117.91,"l":117.91,"n":2,"o":117.91,"t":"2026-10-22T15:25:00Z","v":151,"vw":117.91},{"c":117.88,"h":117.88,"l":117.79,"n":23,"o":117.81,"t":"2026-10-22T15:30:00Z","v":1005,"vw":117.845676},{"c":117.8694,"h":117.89,"l":117.8694,"n":3,"o":117.89,"t":"2026-10-22T15:35:00Z","v":248,"vw":117.87774},{"c":117.86,"h":117.87,"l":117.65,"n":43,"o":117.83,"t":"2026-10-22T15:40:00Z","v":5660,"vw":117.777402},{"c":118,"h":118.07,"l":118,"n":6,"o":118.07,"t":"2026-10-22T15:50:00Z","v":377,"vw":118.036667},{"c":118.13,"h":118.1348,"l":118.12,"n":7,"o":118.12,"t":"2026-10-22T15:55:00Z","v":870,"vw":118.1231},{"c":118.17,"h":118.21,"l":118.155,"n":57,"o":118.185,"t":"2026-10-22T16:00:00Z","v":18244,"vw":118.166458},{"c":118.2,"h":118.2,"l":118.07,"n":14,"o":118.14,"t":"2026-10-22T16:05:00Z","v":659,"vw":118.1375},{"c":118.175,"h":118.175,"l":118.175,"n":1,"o":118.175,"t":"2026-10-22T16:10:00Z","v":100,"vw":118.175},{"c":118.22,"h":118.22,"l":118.22,"n":1,"o":118.22,"t":"2026-10-22T16:15:00Z","v":100,"vw":118.22},{"c":118.162,"h":118.31,"l":118.162,"n":22,"o":118.26,"t":"2026-10-22T16:20:00Z","v":4501,"vw":118.290869},{"c":118.23,"h":118.23,"l":118.23,"n":4,"o":118.23,"t":"2026-10-22T16:25:00Z","v":223,"vw":118.23},{"c":118.03,"h":118.165,"l":118.03,"n":9,"o":118.165,"t":"2026-10-22T16:30:00Z","v":663,"vw":118.087},{"c":117.88,"h":117.96,"l":117.88,"n":18,"o":117.96,"t":"2026-10-22T16:35:00Z","v":2012,"vw":117.930627},{"c":117.7758,"h":117.85,"l":117.75,"n":6,"o":117.85,"t":"2026-10-22T16:40:00Z","v":796,"vw":117.809214},{"c":117.66,"h":117.66,"l":117.66,"n":2,"o":117.66,"t":"2026-10-22T16:45:00Z","v":122,"vw":117.66},{"c":117.63,"h":117.63,"l":117.36,"n":24,"o":117.39,"t":"2026-10-22T16:50:00Z","v":2878,"vw":117.421835},{"c":117.65,"h":117.69,"l":117.65,"n":8,"o":117.69,"t":"2026-10-22T17:00:00Z","v":1997,"vw":117.680868},{"c":117.49,"h":117.49,"l":117.49,"n":2,"o":117.49,"t":"2026-10-22T17:05:00Z","v":109,"vw":117.49},{"c":117.5153,"h":117.53,"l":117.46,"n":12,"o":117.49,"t":"2026-10-22T17:10:00Z","v":1225,"vw":117.4863},{"c":117.54,"h":117.6,"l":117.54,"n":58,"o":117.58,"t":"2026-10-22T17:15:00Z","v":9835,"vw":117.578841},{"c":117.59,"h":117.6,"l":117.55,"n":10,"o":117.55,"t":"2026-10-22T17:20:00Z","v":644,"vw":117.58505},{"c":117.54,"h":117.54,"l":117.54,"n":3,"o":117.54,"t":"2026-10-22T17:25:00Z","v":3607,"vw":117.54},{"c":117.63,"h":117.63,"l":117.52,"n":3,"o":117.52,"t":"2026-10-22T17:30:00Z","v":258,"vw":117.566654},{"c":117.65,"h":117.65,"l":117.58,"n":11,"o":117.6248,"t":"2026-10-22T17:35:00Z","v":1498,"vw":117.602103},{"c":117.6199,"h":117.6199,"l":117.6199,"n":5,"o":117.6199,"t":"2026-10-22T17:40:00Z","v":153,"vw":117.6199},{"c":117.5,"h":117.58,"l":117.5,"n":6,"o":117.58,"t":"2026-10-22T17:45:00Z","v":345,"vw":117.54},{"c":117.43,"h":117.43,"l":117.43,"n":2,"o":117.43,"t":"2026-10-22T17:55:00Z","v":129,"vw":117.43},{"c":117.24,"h":117.35,"l":117.24,"n":8,"o":117.35,"t":"2026-10-22T18:00:00Z","v":399,"vw":117.300166},{"c":117.29,"h":117.29,"l":117.17,"n":18,"o":117.17,"t":"2026-10-22T18:05:00Z","v":1149,"vw":117.219268},{"c":117.33,"h":117.37,"l":117.26,"n":30,"o":117.26,"t":"2026-10-22T18:10:00Z","v":3255,"vw":117.315101},{"c":117.45,"h":117.45,"l":117.29,"n":15,"o":117.29,"t":"2026-10-22T18:15:00Z","v":2521,"vw":117.415041},{"c":117.47,"h":117.52,"l":117.47,"n":21,"o":117.52,"t":"2026-10-22T18:20:00Z","v":1946,"vw":117.502389},{"c":117.31,"h":117.31,"l":117.31,"n":1,"o":117.31,"t":"2026-10-22T18:25:00Z","v":116,"vw":117.31},{"c":117.2,"h":117.23,"l":117.17,"n":27,"o":117.18,"t":"2026-10-22T18:30:00Z","v":3051,"vw":117.201108},{"c":117.21,"h":117.26,"l":117.21,"n":13,"o":117.26,"t":"2026-10-22T18:35:00Z","v":1447,"vw":117.218333},{"c":117.265,"h":117.27,"l":117.16,"n":12,"o":117.2,"t":"2026-10-22T18:40:00Z","v":2346,"vw":117.20204},{"c":117.2457,"h":117.2772,"l":117.2457,"n":15,"o":117.2772,"t":"2026-10-22T18:45:00Z","v":395,"vw":117.260007},{"c":117.22,"h":117.28,"l":117.22,"n":5,"o":117.28,"t":"2026-10-22T18:50:00Z","v":498,"vw":117.23576},{"c":117.165,"h":117.165,"l":117.165,"n":1,"o":117.165,"t":"2026-10-22T18:55:00Z","v":100,"vw":117.165},{"c":117.13,"h":117.18,"l":117.1,"n":29,"o":117.15,"t":"2026-10-22T19:00:00Z","v":2667,"vw":117.12618},{"c":117.2599,"h":117.2599,"l":117.18,"n":4,"o":117.19,"t":"2026-10-22T19:05:00Z","v":346,"vw":117.214656},{"c":117.34,"h":117.34,"l":117.25,"n":11,"o":117.25,"t":"2026-10-22T19:10:00Z","v":558,"vw":117.2725},{"c":117.32,"h":117.37,"l":117.32,"n":17,"o":117.3625,"t":"2026-10-22T19:15:00Z","v":2141,"vw":117.349442},{"c":117.46,"h":117.46,"l":117.46,"n":2,"o":117.46,"t":"2026-10-22T19:20:00Z","v":350,"vw":117.46},{"c":117.53,"h":117.53,"l":117.48,"n":9,"o":117.48,"t":"2026-10-22T19:25:00Z","v":662,"vw":117.515874},{"c":117.4,"h":117.46,"l":117.39,"n":8,"o":117.46,"t":"2026-10-22T19:30:00Z","v":370,"vw":117.416667},{"c":117.27,"h":117.37,"l":117.265,"n":27,"o":117.37,"t":"2026-10-22T19:35:00Z","v":1393,"vw":117.290298},{"c":117.2699,"h":117.29,"l":117.22,"n":59,"o":117.26,"t":"2026-10-22T19:40:00Z","v":3228,"vw":117.255268},{"c":117.28,"h":117.28,"l":117.26,"n":6,"o":117.26,"t":"2026-10-22T19:45:00Z","v":356,"vw":117.273333},{"c":117.59,"h":117.685,"l":117.38,"n":124,"o":117.38,"t":"2026-10-22T19:50:00Z","v":10995,"vw":117.569957},{"c":117.59,"h":117.59,"l":117.51,"n":336,"o":117.57,"t":"2026-10-22T19:55:00Z","v":49025,"vw":117.55341},{"c":117.63,"h":117.63,"l":117.63,"n":8,"o":117.63,"t":"2026-10-22T20:00:00Z","v":6054,"vw":117.63},{"c":117.7,"h":117.7,"l":117.7,"n":5,"o":117.7,"t":"2026-10-22T20:15:00Z","v":3508,"vw":117.7}],"history":[{"c":91.08,"h":91.6,"l":90.66,"n":3548,"o":91.2,"t":"2024-10-21T04:00:00Z","v":389021,"vw":90.906329},{"c":91.03,"h":91.18,"l":90.515,"n":1303,"o":90.62,"t":"2024-10-22T04:00:00Z","v":109166,"vw":90.920955},{"c":89.86,"h":90.61,"l":89.38,"n":1316,"o":90.57,"t":"2024-10-23T04:00:00Z","v":119005,"vw":89.938277},{"c":90.38,"h":90.58,"l":90.0576,"n":2145,"o":90.33,"t":"2024-10-24T04:00:00Z","v":215462,"vw":90.371084},{"c":90.7,"h":91.69,"l":90.68,"n":2311,"o":90.96,"t":"2024-10-25T04:00:00Z","v":203292,"vw":90.972332},{"c":91.01,"h":91.3201,"l":90.87,"n":2789,"o":90.95,"t":"2024-10-28T04:00:00Z","v":342689,"vw":91.189684},{"c":91.44,"h":91.72,"l":90.6,"n":1379,"o":90.79,"t":"2024-10-29T04:00:00Z","v":108174,"vw":91.360454},{"c":90.54,"h":91.165,"l":90.46,"n":3412,"o":90.73,"t":"2024-10-30T04:00:00Z","v":324489,"vw":90.595125},{"c":89.01,"h":90.25,"l":89.01,"n":2102,"o":90.25,"t":"2024-10-31T04:00:00Z","v":138953,"vw":89.267927},{"c":89.72,"h":90.1974,"l":89.41,"n":2061,"o":89.53,"t":"2024-11-01T04:00:00Z","v":211246,"vw":89.778049},{"c":89.8,"h":90.165,"l":89.3,"n":2238,"o":89.64,"t":"2024-11-04T05:00:00Z","v":131569,"vw":89.79691},{"c":90.65,"h":90.665,"l":89.86,"n":1589,"o":89.88,"t":"2024-11-05T05:00:00Z","v":109190,"vw":90.419668},{"c":92.8,"h":93.0698,"l":91.827,"n":3937,"o":92.35,"t":"2024-11-06T05:00:00Z","v":469453,"vw":92.694442},{"c":94.08,"h":94.26,"l":93.38,"n":6842,"o":93.38,"t":"2024-11-07T05:00:00Z","v":979913,"vw":93.858712},{"c":93.98,"h":93.98,"l":93.59,"n":1079,"o":93.86,"t":"2024-11-08T05:00:00Z","v":288462,"vw":93.830147},{"c":94.18,"h":94.289,"l":93.85,"n":1008,"o":94,"t":"2024-11-11T05:00:00Z","v":82369,"vw":94.112153},{"c":93.71,"h":94.04,"l":93.29,"n":3950,"o":93.86,"t":"2024-11-12T05:00:00Z","v":703908,"vw":93.812346},{"c":93.78,"h":94.2799,"l":93.5,"n":1716,"o":93.79,"t":"2024-11-13T05:00:00Z","v":240823,"vw":94.035323},{"c":93.05,"h":93.85,"l":92.94,"n":1798,"o":93.76,"t":"2024-11-14T05:00:00Z","v":143643,"vw":93.352881},{"c":90.85,"h":92.24,"l":90.56,"n":6609,"o":92.24,"t":"2024-11-15T05:00:00Z","v":874719,"vw":90.997615},{"c":91.52,"h":91.82,"l":90.95,"n":3925,"o":91.11,"t":"2024-11-18T05:00:00Z","v":924922,"vw":91.549294},{"c":91.75,"h":91.805,"l":90.77,"n":1544,"o":90.82,"t":"2024-11-19T05:00:00Z","v":147519,"vw":91.528146},{"c":91.93,"h":91.99,"l":91,"n":1258,"o":91.7,"t":"2024-11-20T05:00:00Z","v":90607,"vw":91.542571},{"c":93.26,"h":93.45,"l":91.99,"n":3433,"o":92.38,"t":"2024-11-21T05:00:00Z","v":443340,"vw":92.819372},{"c":94.01,"h":94.22,"l":93.31,"n":2167,"o":93.31,"t":"2024-11-22T05:00:00Z","v":287679,"vw":93.90022},{"c":95.02,"h":95.4099,"l":94.541,"n":2040,"o":95.16,"t":"2024-11-25T05:00:00Z","v":181220,"vw":95.042283},{"c":94.68,"h":95.13,"l":94.5,"n":1341,"o":95.03,"t":"2024-11-26T05:00:00Z","v":109527,"vw":94.749301},{"c":94.07,"h":94.65,"l":93.62,"n":3328,"o":94.6,"t":"2024-11-27T05:00:00Z","v":310952,"vw":93.902422},{"c":94.63,"h":94.76,"l":94.27,"n":495,"o":94.27,"t":"2024-11-29T05:00:00Z","v":33330,"vw":94.610447},{"c":95.38,"h":95.5199,"l":94.72,"n":1156,"o":94.86,"t":"2024-12-02T05:00:00Z","v":163657,"vw":95.252802},{"c":95.22,"h":95.28,"l":94.88,"n":1457,"o":95.28,"t":"2024-12-03T05:00:00Z","v":208253,"vw":95.093848},{"c":96.24,"h":96.24,"l":95.57,"n":956,"o":95.66,"t":"2024-12-04T05:00:00Z","v":115945,"vw":95.958009},{"c":95.15,"h":96.09,"l":95.15,"n":872,"o":96.09,"t":"2024-12-05T05:00:00Z","v":134648,"vw":95.631906},{"c":95.88,"h":96.18,"l":95.66,"n":714,"o":95.66,"t":"2024-12-06T05:00:00Z","v":154385,"vw":95.941602},{"c":95.28,"h":96.39,"l":95.08,"n":1294,"o":96.12,"t":"2024-12-09T05:00:00Z","v":169846,"vw":95.598957},{"c":94.34,"h":95.07,"l":94.06,"n":1723,"o":95.07,"t":"2024-12-10T05:00:00Z","v":270679,"vw":94.628426},{"c":95.23,"h":95.3756,"l":94.7056,"n":1796,"o":94.95,"t":"2024-12-11T05:00:00Z","v":245094,"vw":95.111718},{"c":94.97,"h":95.27,"l":94.86,"n":844,"o":95.06,"t":"2024-12-12T05:00:00Z","v":119958,"vw":95.010321},{"c":94.63,"h":95.035,"l":94.292,"n":1668,"o":95.01,"t":"2024-12-13T05:00:00Z","v":435638,"vw":94.615687},{"c":94.86,"h":95.1814,"l":94.435,"n":1880,"o":94.49,"t":"2024-12-16T05:00:00Z","v":349969,"vw":94.907534},{"c":94.32,"h":94.855,"l":94.27,"n":1273,"o":94.69,"t":"2024-12-17T05:00:00Z","v":179739,"vw":94.617508},{"c":90.96,"h":94.3,"l":90.75,"n":4788,"o":94.28,"t":"2024-12-18T05:00:00Z","v":609245,"vw":92.560678},{"c":90.22,"h":91.56,"l":90.18,"n":3896,"o":91.44,"t":"2024-12-19T05:00:00Z","v":630481,"vw":90.880854},{"c":91.15,"h":91.9321,"l":89.34,"n":2875,"o":89.44,"t":"2024-12-20T05:00:00Z","v":435085,"vw":91.374718},{"c":91.14,"h":91.27,"l":90.33,"n":2664,"o":90.95,"t":"2024-12-23T05:00:00Z","v":356088,"vw":90.810055},{"c":92.16,"h":92.24,"l":91.195,"n":1200,"o":91.45,"t":"2024-12-24T05:00:00Z","v":164225,"vw":91.828069},{"c":92.16,"h":92.37,"l":91.6,"n":787,"o":91.82,"t":"2024-12-26T05:00:00Z","v":53667,"vw":92.112767},{"c":91.28,"h":91.66,"l":90.6,"n":2313,"o":91.47,"t":"2024-12-27T05:00:00Z","v":318210,"vw":91.094654},{"c":90.15,"h":90.56,"l":89.34,"n":2076,"o":90.26,"t":"2024-12-30T05:00:00Z","v":262342,"vw":89.980758},{"c":89.77,"h":90.6,"l":89.475,"n":2228,"o":90.36,"t":"2024-12-31T05:00:00Z","v":460740,"vw":90.13994},{"c":89.72,"h":90.82,"l":89.15,"n":2944,"o":90.3,"t":"2025-01-02T05:00:00Z","v":364750,"vw":89.451174},{"c":91.24,"h":91.49,"l":90.24,"n":1485,"o":90.27,"t":"2025-01-03T05:00:00Z","v":135486,"vw":91.081322},{"c":91.9,"h":92.56,"l":91.725,"n":1280,"o":91.99,"t":"2025-01-06T05:00:00Z","v":262544,"vw":92.064357},{"c":91.04,"h":92.26,"l":90.57,"n":2780,"o":92.19,"t":"2025-01-07T05:00:00Z","v":294962,"vw":90.924513},{"c":90.96,"h":91.1633,"l":90.19,"n":2350,"o":90.72,"t":"2025-01-08T05:00:00Z","v":154266,"vw":90.830741},{"c":89.66,"h":90.32,"l":89.23,"n":1388,"o":90.27,"t":"2025-01-10T05:00:00Z","v":231610,"vw":89.520395},{"c":89.56,"h":89.69,"l":88.81,"n":1283,"o":88.93,"t":"2025-01-13T05:00:00Z","v":101145,"vw":89.296815},{"c":90.15,"h":90.36,"l":89.415,"n":2700,"o":90.24,"t":"2025-01-14T05:00:00Z","v":297303,"vw":89.984959},{"c":91.45,"h":91.9612,"l":91.21,"n":3823,"o":91.5,"t":"2025-01-15T05:00:00Z","v":321374,"vw":91.569159},{"c":91.81,"h":92.25,"l":91.28,"n":1392,"o":91.77,"t":"2025-01-16T05:00:00Z","v":124059,"vw":91.927041},{"c":92.9,"h":93.48,"l":92.73,"n":2555,"o":93.48,"t":"2025-01-17T05:00:00Z","v":293106,"vw":92.928008},{"c":93.71,"h":94.054,"l":93.19,"n":1054,"o":93.65,"t":"2025-01-21T05:00:00Z","v":80482,"vw":93.771336},{"c":94.36,"h":94.86,"l":94.125,"n":1735,"o":94.23,"t":"2025-01-22T05:00:00Z","v":233938,"vw":94.409139},{"c":94.49,"h":94.49,"l":93.55,"n":3703,"o":93.91,"t":"2025-01-23T05:00:00Z","v":434609,"vw":93.79784},{"c":94.01,"h":94.44,"l":93.84,"n":1760,"o":94.23,"t":"2025-01-24T05:00:00Z","v":191111,"vw":94.164264},{"c":92.9,"h":93.18,"l":91.96,"n":2116,"o":91.96,"t":"2025-01-27T05:00:00Z","v":174258,"vw":92.710976},{"c":93.02,"h":93.37,"l":92.2301,"n":2140,"o":92.66,"t":"2025-01-28T05:00:00Z","v":270235,"vw":93.124021},{"c":93.15,"h":93.53,"l":92.8511,"n":1797,"o":93.5,"t":"2025-01-29T05:00:00Z","v":145337,"vw":93.223142},{"c":94.18,"h":94.4899,"l":93.62,"n":2572,"o":93.96,"t":"2025-01-30T05:00:00Z","v":413312,"vw":93.89448},{"c":94.18,"h":95.45,"l":93.91,"n":2495,"o":94.73,"t":"2025-01-31T05:00:00Z","v":354684,"vw":95.047946},{"c":93.76,"h":94.27,"l":92.525,"n":2620,"o":92.71,"t":"2025-02-03T05:00:00Z","v":330971,"vw":93.662819},{"c":94.39,"h":94.525,"l":93.575,"n":1419,"o":93.65,"t":"2025-02-04T05:00:00Z","v":224542,"vw":94.312613},{"c":95.33,"h":95.4,"l":94.09,"n":1786,"o":94.27,"t":"2025-02-05T05:00:00Z","v":188717,"vw":94.717915},{"c":95.44,"h":95.7,"l":94.97,"n":929,"o":95.53,"t":"2025-02-06T05:00:00Z","v":104363,"vw":95.412553},{"c":94.83,"h":96.11,"l":94.7,"n":1264,"o":95.87,"t":"2025-02-07T05:00:00Z","v":149404,"vw":95.112432},{"c":95.66,"h":95.79,"l":95.35,"n":2853,"o":95.54,"t":"2025-02-10T05:00:00Z","v":480151,"vw":95.584756},{"c":95.47,"h":95.65,"l":95,"n":676,"o":95,"t":"2025-02-11T05:00:00Z","v":103826,"vw":95.422808},{"c":95.6,"h":95.6,"l":94.4,"n":1589,"o":94.52,"t":"2025-02-12T05:00:00Z","v":257512,"vw":95.321268},{"c":96.69,"h":96.69,"l":95.54,"n":1292,"o":95.83,"t":"2025-02-13T05:00:00Z","v":137604,"vw":96.133043},{"c":96.81,"h":97.08,"l":96.6135,"n":1596,"o":96.83,"t":"2025-02-14T05:00:00Z","v":259580,"vw":96.840399},{"c":97.98,"h":97.98,"l":96.98,"n":2202,"o":97.27,"t":"2025-02-18T05:00:00Z","v":415041,"vw":97.400721},{"c":97.73,"h":97.97,"l":97.305,"n":1458,"o":97.7,"t":"2025-02-19T05:00:00Z","v":119283,"vw":97.681894},{"c":97.26,"h":97.69,"l":96.5404,"n":2401,"o":97.69,"t":"2025-02-20T05:00:00Z","v":278906,"vw":96.928055},{"c":95.39,"h":97.57,"l":95.2,"n":1749,"o":97.57,"t":"2025-02-21T05:00:00Z","v":204719,"vw":95.976723},{"c":94.68,"h":95.65,"l":94.3613,"n":2096,"o":95.65,"t":"2025-02-24T05:00:00Z","v":192787,"vw":94.924868},{"c":93.73,"h":94.68,"l":93.2644,"n":2557,"o":94.68,"t":"2025-02-25T05:00:00Z","v":303365,"vw":93.694679},{"c":93.77,"h":94.59,"l":93.3921,"n":4491,"o":94.1,"t":"2025-02-26T05:00:00Z","v":581345,"vw":93.831472},{"c":91.87,"h":94.4244,"l":91.81,"n":1277,"o":94.18,"t":"2025-02-27T05:00:00Z","v":121025,"vw":93.054409},{"c":92.93,"h":92.98,"l":91.46,"n":1718,"o":92,"t":"2025-02-28T05:00:00Z","v":175161,"vw":92.15904},{"c":91.75,"h":93.94,"l":91.22,"n":1342,"o":93.75,"t":"2025-03-03T05:00:00Z","v":113374,"vw":92.738728},{"c":91.13,"h":92.53,"l":90.23,"n":3180,"o":91.35,"t":"2025-03-04T05:00:00Z","v":426610,"vw":91.243877},{"c":92.06,"h":92.3535,"l":90.41,"n":1992,"o":91.11,"t":"2025-03-05T05:00:00Z","v":291104,"vw":91.882021},{"c":89.85,"h":91.44,"l":89.59,"n":4520,"o":90.65,"t":"2025-03-06T05:00:00Z","v":632298,"vw":90.333423},{"c":90.51,"h":90.82,"l":88.72,"n":4673,"o":89.59,"t":"2025-03-07T05:00:00Z","v":547166,"vw":89.968827},{"c":88.06,"h":89.67,"l":87.33,"n":3294,"o":89.36,"t":"2025-03-10T04:00:00Z","v":450575,"vw":88.824965},{"c":87.18,"h":88.37,"l":86.5911,"n":3140,"o":87.91,"t":"2025-03-11T04:00:00Z","v":326112,"vw":87.417738},{"c":87.48,"h":88.43,"l":86.88,"n":3274,"o":88.28,"t":"2025-03-12T04:00:00Z","v":453303,"vw":87.840403},{"c":86.24,"h":87.51,"l":85.82,"n":2106,"o":87.39,"t":"2025-03-13T04:00:00Z","v":251956,"vw":86.861679},{"c":88.13,"h":88.2921,"l":87.06,"n":2291,"o":87.06,"t":"2025-03-14T04:00:00Z","v":289903,"vw":88.016166},{"c":89.57,"h":90.06,"l":88.05,"n":1581,"o":88.05,"t":"2025-03-17T04:00:00Z","v":247220,"vw":89.305823},{"c":88.65,"h":89.13,"l":88.0826,"n":2118,"o":89.1,"t":"2025-03-18T04:00:00Z","v":292355,"vw":88.547485},{"c":89.33,"h":90.09,"l":88.562,"n":1043,"o":88.8,"t":"2025-03-19T04:00:00Z","v":88922,"vw":89.194452},{"c":89.01,"h":89.805,"l":88.55,"n":1695,"o":88.63,"t":"2025-03-20T04:00:00Z","v":211185,"vw":89.387035},{"c":88.89,"h":88.915,"l":87.59,"n":3335,"o":87.86,"t":"2025-03-21T04:00:00Z","v":320226,"vw":88.269847},{"c":90.73,"h":90.88,"l":90.14,"n":4004,"o":90.25,"t":"2025-03-24T04:00:00Z","v":604080,"vw":90.601766},{"c":90.87,"h":91.059,"l":90.53,"n":1243,"o":90.76,"t":"2025-03-25T04:00:00Z","v":81520,"vw":90.797152},{"c":90.03,"h":91.085,"l":89.6712,"n":1162,"o":90.8,"t":"2025-03-26T04:00:00Z","v":96088,"vw":90.158698},{"c":89.23,"h":90.14,"l":89.0379,"n":1197,"o":89.48,"t":"2025-03-27T04:00:00Z","v":99183,"vw":89.525742},{"c":87.19,"h":88.9,"l":86.98,"n":3021,"o":88.89,"t":"2025-03-28T04:00:00Z","v":198814,"vw":87.305448},{"c":87.19,"h":87.3569,"l":85.37,"n":1551,"o":86.04,"t":"2025-03-31T04:00:00Z","v":176469,"vw":86.603027},{"c":87.64,"h":87.7099,"l":86.215,"n":1479,"o":86.94,"t":"2025-04-01T04:00:00Z","v":112653,"vw":87.073596},{"c":88.22,"h":88.77,"l":86.43,"n":1184,"o":86.43,"t":"2025-04-02T04:00:00Z","v":121475,"vw":88.060086},{"c":83.92,"h":85.9719,"l":83.83,"n":3052,"o":85.21,"t":"2025-04-03T04:00:00Z","v":288360,"vw":84.485006},{"c":78.66,"h":82.125,"l":78.58,"n":4379,"o":81.99,"t":"2025-04-04T04:00:00Z","v":659954,"vw":80.476077},{"c":78.54,"h":81.84,"l":75.07,"n":4085,"o":76.28,"t":"2025-04-07T04:00:00Z","v":460220,"vw":78.193118},{"c":76.98,"h":81.25,"l":75.8601,"n":2629,"o":80.57,"t":"2025-04-08T04:00:00Z","v":517701,"vw":79.577966},{"c":85.17,"h":85.53,"l":76.2409,"n":4031,"o":76.67,"t":"2025-04-09T04:00:00Z","v":553244,"vw":82.334736},{"c":81.79,"h":83.42,"l":79.5,"n":1563,"o":83.42,"t":"2025-04-10T04:00:00Z","v":135687,"vw":81.648888},{"c":82.99,"h":83.208,"l":80.53,"n":1380,"o":81.58,"t":"2025-04-11T04:00:00Z","v":111942,"vw":82.142642},{"c":83.59,"h":84.53,"l":83.02,"n":1259,"o":84.42,"t":"2025-04-14T04:00:00Z","v":109926,"vw":83.802006},{"c":83.84,"h":84.57,"l":83.59,"n":1357,"o":83.86,"t":"2025-04-15T04:00:00Z","v":138207,"vw":83.966353},{"c":82.13,"h":83.5376,"l":81.072,"n":3514,"o":82.71,"t":"2025-04-16T04:00:00Z","v":198447,"vw":82.26683},{"c":82.46,"h":83.12,"l":81.99,"n":1435,"o":82.4,"t":"2025-04-17T04:00:00Z","v":356252,"vw":82.65283},{"c":80.73,"h":81.83,"l":79.82,"n":1414,"o":81.83,"t":"2025-04-21T04:00:00Z","v":358915,"vw":80.637749},{"c":82.59,"h":83.11,"l":81.61,"n":1212,"o":81.68,"t":"2025-04-22T04:00:00Z","v":159976,"vw":82.330558},{"c":84.04,"h":85.71,"l":83.82,"n":1845,"o":84.94,"t":"2025-04-23T04:00:00Z","v":240969,"vw":84.93678},{"c":86.34,"h":86.5,"l":84.365,"n":1680,"o":84.56,"t":"2025-04-24T04:00:00Z","v":213303,"vw":86.10519},{"c":86.8,"h":86.9565,"l":85.8201,"n":918,"o":86.21,"t":"2025-04-25T04:00:00Z","v":102505,"vw":86.500767},{"c":87.05,"h":87.32,"l":86.05,"n":1174,"o":87,"t":"2025-04-28T04:00:00Z","v":107375,"vw":86.873214},{"c":87.58,"h":87.7873,"l":86.58,"n":861,"o":86.62,"t":"2025-04-29T04:00:00Z","v":77521,"vw":87.402446},{"c":87.69,"h":87.9499,"l":85.48,"n":1366,"o":86.16,"t":"2025-04-30T04:00:00Z","v":158485,"vw":87.205674},{"c":87.83,"h":88.915,"l":87.79,"n":1994,"o":88.26,"t":"2025-05-01T04:00:00Z","v":947756,"vw":88.3387},{"c":89.52,"h":89.87,"l":89.02,"n":1369,"o":89.08,"t":"2025-05-02T04:00:00Z","v":100305,"vw":89.545321},{"c":89.27,"h":89.871,"l":88.82,"n":1395,"o":88.82,"t":"2025-05-05T04:00:00Z","v":120890,"vw":89.536136},{"c":88.47,"h":89.03,"l":87.975,"n":702,"o":88.24,"t":"2025-05-06T04:00:00Z","v":61097,"vw":88.61681},{"c":89.09,"h":89.31,"l":88.04,"n":830,"o":88.66,"t":"2025-05-07T04:00:00Z","v":76116,"vw":88.694},{"c":90.01,"h":90.85,"l":89.44,"n":1148,"o":89.65,"t":"2025-05-08T04:00:00Z","v":261709,"vw":90.051134},{"c":90.06,"h":90.77,"l":89.88,"n":763,"o":90.73,"t":"2025-05-09T04:00:00Z","v":78371,"vw":90.23062},{"c":93.42,"h":93.4399,"l":92.5,"n":1473,"o":93.33,"t":"2025-05-12T04:00:00Z","v":169863,"vw":93.189298},{"c":94.27,"h":94.74,"l":93.54,"n":1144,"o":93.58,"t":"2025-05-13T04:00:00Z","v":102926,"vw":94.237959},{"c":94.38,"h":94.6398,"l":94,"n":823,"o":94.44,"t":"2025-05-14T04:00:00Z","v":192786,"vw":94.34609},{"c":94.7,"h":95,"l":93.8989,"n":777,"o":94.01,"t":"2025-05-15T04:00:00Z","v":104262,"vw":94.538968},{"c":95.38,"h":95.38,"l":94.49,"n":814,"o":94.75,"t":"2025-05-16T04:00:00Z","v":116610,"vw":95.078803},{"c":95.3,"h":95.495,"l":94.05,"n":2127,"o":94.05,"t":"2025-05-19T04:00:00Z","v":531256,"vw":95.239372},{"c":95.2,"h":95.25,"l":94.65,"n":1852,"o":95.09,"t":"2025-05-20T04:00:00Z","v":206132,"vw":94.995462},{"c":93.49,"h":95.23,"l":93.33,"n":5416,"o":94.41,"t":"2025-05-21T04:00:00Z","v":559682,"vw":94.370467},{"c":93.51,"h":94.07,"l":93.26,"n":2227,"o":93.72,"t":"2025-05-22T04:00:00Z","v":221128,"vw":93.729936},{"c":92.73,"h":92.92,"l":92,"n":1112,"o":92.01,"t":"2025-05-23T04:00:00Z","v":89287,"vw":92.525425},{"c":94.44,"h":94.71,"l":93.435,"n":956,"o":93.8,"t":"2025-05-27T04:00:00Z","v":94932,"vw":94.397184},{"c":93.85,"h":94.78,"l":93.8,"n":1851,"o":94.53,"t":"2025-05-28T04:00:00Z","v":232837,"vw":94.086679},{"c":93.71,"h":94.87,"l":93.17,"n":1279,"o":94.87,"t":"2025-05-29T04:00:00Z","v":128728,"vw":93.872032},{"c":93.57,"h":93.815,"l":92.48,"n":1121,"o":93.5,"t":"2025-05-30T04:00:00Z","v":215259,"vw":93.38416},{"c":94.2,"h":94.2,"l":92.865,"n":1353,"o":93.37,"t":"2025-06-02T04:00:00Z","v":84795,"vw":93.811582},{"c":95.15,"h":95.24,"l":94,"n":973,"o":94.22,"t":"2025-06-03T04:00:00Z","v":69599,"vw":94.963425},{"c":95.39,"h":95.63,"l":94.96,"n":1471,"o":95.26,"t":"2025-06-04T04:00:00Z","v":211294,"vw":95.511926},{"c":94.85,"h":96.1096,"l":94.7,"n":1153,"o":95.55,"t":"2025-06-05T04:00:00Z","v":90128,"vw":95.332639},{"c":95.8,"h":96.06,"l":95.51,"n":1116,"o":95.65,"t":"2025-06-06T04:00:00Z","v":79740,"vw":95.785393},{"c":95.81,"h":96.34,"l":95.7801,"n":952,"o":96.03,"t":"2025-06-09T04:00:00Z","v":72238,"vw":96.037764},{"c":96.62,"h":96.6713,"l":95.955,"n":840,"o":96.05,"t":"2025-06-10T04:00:00Z","v":54835,"vw":96.403156},{"c":96.37,"h":96.9595,"l":95.83,"n":963,"o":96.73,"t":"2025-06-11T04:00:00Z","v":88932,"vw":96.36694},{"c":96.43,"h":96.55,"l":95.9603,"n":1111,"o":96.05,"t":"2025-06-12T04:00:00Z","v":71890,"vw":96.328852},{"c":94.84,"h":95.9428,"l":94.76,"n":2321,"o":95.21,"t":"2025-06-13T04:00:00Z","v":370365,"vw":94.942346},{"c":96.28,"h":96.54,"l":95.62,"n":1695,"o":95.62,"t":"2025-06-16T04:00:00Z","v":211863,"vw":96.268236},{"c":95.09,"h":96.11,"l":95,"n":1610,"o":95.83,"t":"2025-06-17T04:00:00Z","v":231991,"vw":95.302356},{"c":95.14,"h":95.7092,"l":94.8194,"n":1558,"o":95.49,"t":"2025-06-18T04:00:00Z","v":90294,"vw":95.308922},{"c":94.88,"h":95.9,"l":94.48,"n":779,"o":95.9,"t":"2025-06-20T04:00:00Z","v":55772,"vw":95.088842},{"c":95.6,"h":95.68,"l":94.29,"n":2482,"o":94.92,"t":"2025-06-23T04:00:00Z","v":370326,"vw":95.407938},{"c":97.12,"h":97.21,"l":96.15,"n":2125,"o":96.15,"t":"2025-06-24T04:00:00Z","v":236992,"vw":96.640616},{"c":96.63,"h":97.38,"l":96.46,"n":734,"o":97.38,"t":"2025-06-25T04:00:00Z","v":68012,"vw":96.709002},{"c":97.32,"h":97.33,"l":96.715,"n":586,"o":97.01,"t":"2025-06-26T04:00:00Z","v":40274,"vw":97.109324},{"c":97.51,"h":98.0785,"l":97.2088,"n":797,"o":97.63,"t":"2025-06-27T04:00:00Z","v":40540,"vw":97.673429},{"c":98.31,"h":98.36,"l":97.81,"n":1089,"o":98.04,"t":"2025-06-30T04:00:00Z","v":72903,"vw":98.034563},{"c":98.35,"h":98.65,"l":97.86,"n":1453,"o":97.86,"t":"2025-07-01T04:00:00Z","v":98004,"vw":98.327013},{"c":98.71,"h":98.71,"l":97.96,"n":623,"o":98.22,"t":"2025-07-02T04:00:00Z","v":51681,"vw":98.544494},{"c":99.45,"h":99.7146,"l":99.07,"n":798,"o":99.11,"t":"2025-07-03T04:00:00Z","v":72961,"vw":99.553393},{"c":98.66,"h":99.2783,"l":98.2433,"n":1236,"o":99.05,"t":"2025-07-07T04:00:00Z","v":79926,"vw":98.692995},{"c":99.11,"h":99.395,"l":98.884,"n":1926,"o":98.9,"t":"2025-07-08T04:00:00Z","v":234113,"vw":99.178645},{"c":99.37,"h":99.63,"l":98.825,"n":670,"o":99.5,"t":"2025-07-09T04:00:00Z","v":46558,"vw":99.272375},{"c":98.96,"h":99.44,"l":98.8,"n":987,"o":99.44,"t":"2025-07-10T04:00:00Z","v":71172,"vw":99.144841},{"c":98.47,"h":98.7,"l":98.2831,"n":845,"o":98.54,"t":"2025-07-11T04:00:00Z","v":61579,"vw":98.477775},{"c":98.81,"h":98.96,"l":98.2,"n":638,"o":98.47,"t":"2025-07-14T04:00:00Z","v":54658,"vw":98.739562},{"c":98.18,"h":99.27,"l":98.13,"n":796,"o":99.27,"t":"2025-07-15T04:00:00Z","v":47987,"vw":98.582487},{"c":98.26,"h":98.45,"l":97.13,"n":1285,"o":98.07,"t":"2025-07-16T04:00:00Z","v":100626,"vw":97.999021},{"c":99.18,"h":99.215,"l":98.3401,"n":885,"o":98.4,"t":"2025-07-17T04:00:00Z","v":71598,"vw":98.962845},{"c":99.13,"h":99.725,"l":98.9478,"n":843,"o":99.66,"t":"2025-07-18T04:00:00Z","v":64238,"vw":99.242707},{"c":99.54,"h":99.8865,"l":99.4,"n":890,"o":99.4,"t":"2025-07-21T04:00:00Z","v":44765,"vw":99.648073},{"c":99.91,"h":99.99,"l":99.2495,"n":1168,"o":99.57,"t":"2025-07-22T04:00:00Z","v":150528,"vw":99.626606},{"c":100.32,"h":100.325,"l":99.7114,"n":946,"o":100.07,"t":"2025-07-23T04:00:00Z","v":80272,"vw":100.167446},{"c":100.08,"h":100.399,"l":99.98,"n":639,"o":100.32,"t":"2025-07-24T04:00:00Z","v":53671,"vw":100.201441},{"c":100.38,"h":100.425,"l":99.88,"n":720,"o":100.1,"t":"2025-07-25T04:00:00Z","v":53152,"vw":100.251052},{"c":100.32,"h":100.81,"l":100.32,"n":881,"o":100.56,"t":"2025-07-28T04:00:00Z","v":46264,"vw":100.541591},{"c":100.26,"h":100.94,"l":100.1705,"n":868,"o":100.65,"t":"2025-07-29T04:00:00Z","v":68711,"vw":100.351478},{"c":99.96,"h":100.6532,"l":99.58,"n":774,"o":100.25,"t":"2025-07-30T04:00:00Z","v":44413,"vw":100.199964},{"c":98.36,"h":99.82,"l":98.115,"n":2679,"o":99.67,"t":"2025-07-31T04:00:00Z","v":332616,"vw":98.933459},{"c":96.83,"h":97.44,"l":96.0947,"n":2027,"o":97.44,"t":"2025-08-01T04:00:00Z","v":135416,"vw":96.857457},{"c":98.39,"h":98.39,"l":97.46,"n":1972,"o":97.46,"t":"2025-08-04T04:00:00Z","v":191231,"vw":98.128308},{"c":97.58,"h":98.6,"l":97.5,"n":1198,"o":98.6,"t":"2025-08-05T04:00:00Z","v":96922,"vw":97.851903},{"c":97.97,"h":98.152,"l":97.35,"n":848,"o":97.83,"t":"2025-08-06T04:00:00Z","v":93698,"vw":97.834512},{"c":97.84,"h":98.795,"l":97.21,"n":1372,"o":98.63,"t":"2025-08-07T04:00:00Z","v":138259,"vw":97.719385},{"c":97.65,"h":97.905,"l":97.34,"n":761,"o":97.58,"t":"2025-08-08T04:00:00Z","v":54485,"vw":97.611946},{"c":97.18,"h":98.0956,"l":96.99,"n":885,"o":97.85,"t":"2025-08-11T04:00:00Z","v":62395,"vw":97.398269},{"c":98.37,"h":98.4355,"l":97.37,"n":1042,"o":97.61,"t":"2025-08-12T04:00:00Z","v":85473,"vw":98.139531},{"c":99.22,"h":99.27,"l":98.62,"n":1937,"o":98.87,"t":"2025-08-13T04:00:00Z","v":250985,"vw":98.861457},{"c":98.59,"h":98.775,"l":98.31,"n":2470,"o":98.57,"t":"2025-08-14T04:00:00Z","v":112439,"vw":98.551646},{"c":98.28,"h":98.59,"l":98.1602,"n":1226,"o":98.59,"t":"2025-08-15T04:00:00Z","v":79302,"vw":98.371682},{"c":98.44,"h":98.52,"l":98.2,"n":824,"o":98.2,"t":"2025-08-18T04:00:00Z","v":64321,"vw":98.378785},{"c":97.9,"h":98.65,"l":97.72,"n":1331,"o":98.55,"t":"2025-08-19T04:00:00Z","v":160363,"vw":97.871926},{"c":97.64,"h":97.9656,"l":96.84,"n":989,"o":97.89,"t":"2025-08-20T04:00:00Z","v":82410,"vw":97.537325},{"c":97.22,"h":97.52,"l":96.9,"n":2101,"o":97.2,"t":"2025-08-21T04:00:00Z","v":287471,"vw":97.146792},{"c":98.9,"h":99.3,"l":97.58,"n":3275,"o":97.61,"t":"2025-08-22T04:00:00Z","v":481117,"vw":98.809044},{"c":98.05,"h":98.65,"l":98,"n":3222,"o":98.65,"t":"2025-08-25T04:00:00Z","v":305371,"vw":98.272448},{"c":98.08,"h":98.25,"l":97.8283,"n":1003,"o":98.03,"t":"2025-08-26T04:00:00Z","v":65957,"vw":97.985303},{"c":98.42,"h":98.48,"l":97.925,"n":603,"o":97.98,"t":"2025-08-27T04:00:00Z","v":90503,"vw":98.326225},{"c":98.78,"h":98.9,"l":98.48,"n":1265,"o":98.67,"t":"2025-08-28T04:00:00Z","v":147405,"vw":98.736958},{"c":98.05,"h":98.6,"l":97.8086,"n":844,"o":98.5,"t":"2025-08-29T04:00:00Z","v":74176,"vw":97.969241},{"c":97.23,"h":97.23,"l":96.37,"n":1733,"o":96.59,"t":"2025-09-02T04:00:00Z","v":167863,"vw":96.808287},{"c":97.22,"h":97.31,"l":96.63,"n":1633,"o":97.31,"t":"2025-09-03T04:00:00Z","v":170035,"vw":96.949228},{"c":97.77,"h":97.91,"l":96.75,"n":1856,"o":97.19,"t":"2025-09-04T04:00:00Z","v":179992,"vw":97.553018},{"c":97.94,"h":98.54,"l":97.26,"n":1461,"o":98.08,"t":"2025-09-05T04:00:00Z","v":113283,"vw":97.78932},{"c":98.32,"h":98.3467,"l":97.88,"n":2121,"o":98.17,"t":"2025-09-08T04:00:00Z","v":182901,"vw":98.176429},{"c":98.57,"h":98.57,"l":98.115,"n":1350,"o":98.41,"t":"2025-09-09T04:00:00Z","v":100995,"vw":98.405134},{"c":97.75,"h":98.49,"l":97.39,"n":1244,"o":98.49,"t":"2025-09-10T04:00:00Z","v":144385,"vw":97.772628},{"c":99.07,"h":99.32,"l":98.06,"n":1730,"o":98.06,"t":"2025-09-11T04:00:00Z","v":229377,"vw":99.050343},{"c":98.98,"h":99.25,"l":98.88,"n":1616,"o":99.09,"t":"2025-09-12T04:00:00Z","v":127817,"vw":99.011517},{"c":99.29,"h":99.54,"l":99.06,"n":848,"o":99.06,"t":"2025-09-15T04:00:00Z","v":78476,"vw":99.304278},{"c":99.26,"h":99.4759,"l":98.96,"n":1026,"o":99.27,"t":"2025-09-16T04:00:00Z","v":149675,"vw":99.14394},{"c":99.76,"h":100.25,"l":98.765,"n":1731,"o":99.52,"t":"2025-09-17T04:00:00Z","v":186075,"vw":99.519605},{"c":100.88,"h":101.28,"l":100.46,"n":1418,"o":100.69,"t":"2025-09-18T04:00:00Z","v":114104,"vw":101.002073},{"c":100.84,"h":101.27,"l":100.42,"n":1119,"o":101.27,"t":"2025-09-19T04:00:00Z","v":59742,"vw":100.801068},{"c":101.3,"h":101.4161,"l":100.48,"n":1795,"o":100.65,"t":"2025-09-22T04:00:00Z","v":186988,"vw":100.907441},{"c":100.88,"h":101.45,"l":100.83,"n":1401,"o":101.24,"t":"2025-09-23T04:00:00Z","v":148317,"vw":101.15242},{"c":100.69,"h":101.19,"l":100.41,"n":678,"o":101.04,"t":"2025-09-24T04:00:00Z","v":56864,"vw":100.718355},{"c":100.05,"h":100.229,"l":99.49,"n":2304,"o":100,"t":"2025-09-25T04:00:00Z","v":165596,"vw":99.998927},{"c":101.02,"h":101.09,"l":100.29,"n":1328,"o":100.32,"t":"2025-09-26T04:00:00Z","v":127806,"vw":100.739983},{"c":101.71,"h":101.865,"l":101.38,"n":1587,"o":101.74,"t":"2025-09-29T04:00:00Z","v":138473,"vw":101.669155},{"c":101.61,"h":101.732,"l":100.98,"n":1543,"o":101.59,"t":"2025-09-30T04:00:00Z","v":262990,"vw":101.372403},{"c":102.18,"h":102.23,"l":101.42,"n":1873,"o":101.42,"t":"2025-10-01T04:00:00Z","v":292444,"vw":101.83246},{"c":102.73,"h":102.76,"l":102.1601,"n":1333,"o":102.66,"t":"2025-10-02T04:00:00Z","v":257989,"vw":102.443332},{"c":102.76,"h":103.3299,"l":102.68,"n":1303,"o":102.89,"t":"2025-10-03T04:00:00Z","v":89814,"vw":102.988505},{"c":103.12,"h":103.9533,"l":103.12,"n":2283,"o":103.89,"t":"2025-10-06T04:00:00Z","v":364570,"vw":103.444092},{"c":102.42,"h":103.5165,"l":102.23,"n":1425,"o":103.4,"t":"2025-10-07T04:00:00Z","v":120649,"vw":102.572926},{"c":103.5,"h":103.58,"l":102.487,"n":1609,"o":102.52,"t":"2025-10-08T04:00:00Z","v":128468,"vw":103.127511},{"c":102.95,"h":103.54,"l":102.63,"n":1514,"o":103.54,"t":"2025-10-09T04:00:00Z","v":110688,"vw":102.918092},{"c":99.77,"h":103.39,"l":99.71,"n":2458,"o":103.18,"t":"2025-10-10T04:00:00Z","v":213284,"vw":101.222128},{"c":101.35,"h":101.645,"l":100.67,"n":1879,"o":100.95,"t":"2025-10-13T04:00:00Z","v":171147,"vw":101.229753},{"c":101.47,"h":102.23,"l":100.17,"n":937,"o":100.25,"t":"2025-10-14T04:00:00Z","v":94914,"vw":101.695906},{"c":101.85,"h":102.5816,"l":101.01,"n":977,"o":102.36,"t":"2025-10-15T04:00:00Z","v":227542,"vw":102.014322},{"c":101.28,"h":102.56,"l":100.68,"n":1233,"o":102.56,"t":"2025-10-16T04:00:00Z","v":91219,"vw":101.617249},{"c":101.86,"h":102.14,"l":101.02,"n":1092,"o":101.02,"t":"2025-10-17T04:00:00Z","v":84107,"vw":101.790723},{"c":103.24,"h":103.36,"l":102.5,"n":1315,"o":102.5,"t":"2025-10-20T04:00:00Z","v":109770,"vw":103.190371},{"c":103.77,"h":104,"l":103,"n":2104,"o":103.22,"t":"2025-10-21T04:00:00Z","v":170516,"vw":103.629493},{"c":102.84,"h":103.83,"l":102.33,"n":1761,"o":103.57,"t":"2025-10-22T04:00:00Z","v":175299,"vw":103.129313},{"c":103.54,"h":103.62,"l":102.67,"n":1580,"o":102.67,"t":"2025-10-23T04:00:00Z","v":131325,"vw":103.337909},{"c":103.99,"h":104.59,"l":103.99,"n":1597,"o":104.32,"t":"2025-10-24T04:00:00Z","v":153613,"vw":104.305919},{"c":105.23,"h":105.31,"l":104.83,"n":1315,"o":104.99,"t":"2025-10-27T04:00:00Z","v":690414,"vw":105.055983},{"c":104.95,"h":105.37,"l":104.91,"n":1381,"o":105.17,"t":"2025-10-28T04:00:00Z","v":122559,"vw":105.121396},{"c":104,"h":104.89,"l":103.45,"n":3002,"o":104.88,"t":"2025-10-29T04:00:00Z","v":233120,"vw":104.240105},{"c":103.16,"h":104.21,"l":103.16,"n":3402,"o":103.2,"t":"2025-10-30T04:00:00Z","v":218192,"vw":103.834196},{"c":103.7,"h":103.99,"l":103.15,"n":1681,"o":103.65,"t":"2025-10-31T04:00:00Z","v":125393,"vw":103.640982},{"c":103.57,"h":104.15,"l":102.79,"n":2133,"o":104.03,"t":"2025-11-03T05:00:00Z","v":413436,"vw":103.429528},{"c":101.88,"h":102.75,"l":101.7,"n":1358,"o":102.67,"t":"2025-11-04T05:00:00Z","v":99452,"vw":102.143269},{"c":102.65,"h":103.06,"l":101.54,"n":1325,"o":101.54,"t":"2025-11-05T05:00:00Z","v":130567,"vw":102.720024},{"c":101.09,"h":102.5,"l":100.84,"n":2642,"o":102.5,"t":"2025-11-06T05:00:00Z","v":300489,"vw":101.150177},{"c":101.08,"h":101.08,"l":99.45,"n":2183,"o":100.48,"t":"2025-11-07T05:00:00Z","v":264078,"vw":100.065465},{"c":102.19,"h":102.355,"l":101.4,"n":1440,"o":102.16,"t":"2025-11-10T05:00:00Z","v":88946,"vw":101.98393},{"c":102.39,"h":102.51,"l":101.9,"n":1328,"o":102.04,"t":"2025-11-11T05:00:00Z","v":120656,"vw":102.22942},{"c":102.45,"h":102.76,"l":102.21,"n":995,"o":102.69,"t":"2025-11-12T05:00:00Z","v":69187,"vw":102.375781},{"c":100.82,"h":102.19,"l":100.69,"n":1936,"o":101.76,"t":"2025-11-13T05:00:00Z","v":257342,"vw":101.586101},{"c":100.63,"h":101.45,"l":99.745,"n":2742,"o":99.75,"t":"2025-11-14T05:00:00Z","v":286210,"vw":100.745079},{"c":99.51,"h":100.86,"l":99.055,"n":2232,"o":100.33,"t":"2025-11-17T05:00:00Z","v":234971,"vw":99.86144},{"c":99.02,"h":99.68,"l":98.345,"n":3103,"o":98.83,"t":"2025-11-18T05:00:00Z","v":406288,"vw":99.185103},{"c":99.05,"h":99.87,"l":98.52,"n":3672,"o":99.03,"t":"2025-11-19T05:00:00Z","v":396865,"vw":99.375608},{"c":96.91,"h":100.5,"l":96.83,"n":4012,"o":100.18,"t":"2025-11-20T05:00:00Z","v":532728,"vw":97.974833},{"c":98.42,"h":99.2,"l":96.87,"n":3441,"o":97.12,"t":"2025-11-21T05:00:00Z","v":419021,"vw":98.095489},{"c":99.58,"h":99.82,"l":98.71,"n":2491,"o":98.88,"t":"2025-11-24T05:00:00Z","v":290446,"vw":99.482139},{"c":100.61,"h":100.77,"l":99.045,"n":2167,"o":99.29,"t":"2025-11-25T05:00:00Z","v":706649,"vw":100.452383},{"c":101.22,"h":101.5101,"l":100.89,"n":1754,"o":100.95,"t":"2025-11-26T05:00:00Z","v":210436,"vw":101.322246},{"c":102.15,"h":102.16,"l":101.43,"n":771,"o":101.53,"t":"2025-11-28T05:00:00Z","v":136108,"vw":101.773217},{"c":101.78,"h":102.33,"l":101.3832,"n":1059,"o":101.47,"t":"2025-12-01T05:00:00Z","v":74586,"vw":101.93386},{"c":102.78,"h":103.02,"l":102.0198,"n":1498,"o":102.27,"t":"2025-12-02T05:00:00Z","v":171888,"vw":102.592818},{"c":103.92,"h":103.97,"l":102.67,"n":1252,"o":102.67,"t":"2025-12-03T05:00:00Z","v":142399,"vw":103.469826},{"c":103.59,"h":103.97,"l":103.22,"n":1465,"o":103.97,"t":"2025-12-04T05:00:00Z","v":186580,"vw":103.571825},{"c":104.08,"h":104.74,"l":103.9,"n":1302,"o":103.9,"t":"2025-12-05T05:00:00Z","v":136500,"vw":104.285773},{"c":103.55,"h":104.45,"l":103.32,"n":1363,"o":104.45,"t":"2025-12-08T05:00:00Z","v":153491,"vw":103.73114},{"c":103.46,"h":103.74,"l":103.36,"n":918,"o":103.41,"t":"2025-12-09T05:00:00Z","v":62939,"vw":103.544047},{"c":104.44,"h":104.72,"l":103.26,"n":963,"o":103.51,"t":"2025-12-10T05:00:00Z","v":71036,"vw":104.04209},{"c":104.43,"h":104.44,"l":103.645,"n":1370,"o":104.01,"t":"2025-12-11T05:00:00Z","v":171273,"vw":104.170937},{"c":103.24,"h":104.6159,"l":103.07,"n":1810,"o":104.36,"t":"2025-12-12T05:00:00Z","v":199262,"vw":103.82907},{"c":103.03,"h":103.85,"l":102.801,"n":1085,"o":103.85,"t":"2025-12-15T05:00:00Z","v":67332,"vw":103.205387},{"c":102.8,"h":103.11,"l":102.24,"n":1330,"o":102.76,"t":"2025-12-16T05:00:00Z","v":128477,"vw":102.661162},{"c":101.55,"h":103.1,"l":101.53,"n":1119,"o":102.89,"t":"2025-12-17T05:00:00Z","v":91863,"vw":101.776592},{"c":102.49,"h":103.24,"l":102.32,"n":2230,"o":102.88,"t":"2025-12-18T05:00:00Z","v":232361,"vw":102.736635},{"c":103.27,"h":103.7,"l":102.64,"n":2157,"o":102.64,"t":"2025-12-19T05:00:00Z","v":133326,"vw":103.451792},{"c":103.85,"h":104.12,"l":103.76,"n":1316,"o":104,"t":"2025-12-22T05:00:00Z","v":103306,"vw":103.944462},{"c":103.46,"h":103.515,"l":103.0499,"n":1362,"o":103.36,"t":"2025-12-23T05:00:00Z","v":113958,"vw":103.308589},{"c":103.77,"h":103.83,"l":103.26,"n":368,"o":103.26,"t":"2025-12-24T05:00:00Z","v":29487,"vw":103.528372},{"c":103.82,"h":103.835,"l":103.6,"n":972,"o":103.79,"t":"2025-12-26T05:00:00Z","v":77992,"vw":103.718265},{"c":103.55,"h":103.985,"l":103.31,"n":748,"o":103.36,"t":"2025-12-29T05:00:00Z","v":92517,"vw":103.441822},{"c":103.25,"h":103.69,"l":103.23,"n":608,"o":103.39,"t":"2025-12-30T05:00:00Z","v":48286,"vw":103.440921},{"c":102.31,"h":103.26,"l":102.28,"n":3223,"o":103.26,"t":"2025-12-31T05:00:00Z","v":207154,"vw":102.694547},{"c":102.36,"h":103.06,"l":101.94,"n":2124,"o":103,"t":"2026-01-02T05:00:00Z","v":225152,"vw":102.626921},{"c":103.38,"h":103.82,"l":103.09,"n":2362,"o":103.12,"t":"2026-01-05T05:00:00Z","v":240190,"vw":103.469286},{"c":105.25,"h":105.4099,"l":103.62,"n":3142,"o":103.62,"t":"2026-01-06T05:00:00Z","v":329072,"vw":104.741592},{"c":104.84,"h":105.35,"l":104.68,"n":1570,"o":105.13,"t":"2026-01-07T05:00:00Z","v":120795,"vw":105.004444},{"c":104.35,"h":104.52,"l":104.06,"n":1780,"o":104.39,"t":"2026-01-08T05:00:00Z","v":116600,"vw":104.301794},{"c":105.19,"h":105.36,"l":104.2524,"n":1287,"o":104.75,"t":"2026-01-09T05:00:00Z","v":85097,"vw":104.973892},{"c":105.08,"h":105.145,"l":104.44,"n":1985,"o":104.54,"t":"2026-01-12T05:00:00Z","v":136447,"vw":104.943543},{"c":104.74,"h":105.175,"l":104.46,"n":1269,"o":105.05,"t":"2026-01-13T05:00:00Z","v":115195,"vw":104.826172},{"c":104.32,"h":104.52,"l":103.49,"n":2399,"o":104.29,"t":"2026-01-14T05:00:00Z","v":189822,"vw":103.929201},{"c":104.48,"h":105.329,"l":104.395,"n":2063,"o":105.29,"t":"2026-01-15T05:00:00Z","v":203235,"vw":104.86594},{"c":104.28,"h":104.9053,"l":103.89,"n":1681,"o":104.82,"t":"2026-01-16T05:00:00Z","v":263059,"vw":104.288962},{"c":102.82,"h":103.72,"l":102.64,"n":2722,"o":102.84,"t":"2026-01-20T05:00:00Z","v":362091,"vw":103.118411},{"c":104.5,"h":104.97,"l":103.24,"n":2811,"o":103.27,"t":"2026-01-21T05:00:00Z","v":1017261,"vw":104.214069},{"c":105.14,"h":105.4654,"l":104.75,"n":1451,"o":105.29,"t":"2026-01-22T05:00:00Z","v":202682,"vw":105.163881},{"c":104.92,"h":105.26,"l":104.625,"n":1949,"o":105.01,"t":"2026-01-23T05:00:00Z","v":239797,"vw":104.917107},{"c":105.5,"h":105.68,"l":104.83,"n":3199,"o":105.05,"t":"2026-01-26T05:00:00Z","v":225135,"vw":105.543247},{"c":105.94,"h":106.06,"l":105.55,"n":1558,"o":105.96,"t":"2026-01-27T05:00:00Z","v":130020,"vw":105.928904},{"c":106.21,"h":107.06,"l":106.17,"n":2908,"o":106.56,"t":"2026-01-28T05:00:00Z","v":397787,"vw":106.594958},{"c":105.4,"h":106.33,"l":104.281,"n":2897,"o":106.33,"t":"2026-01-29T05:00:00Z","v":322965,"vw":104.994497},{"c":103.87,"h":105.15,"l":103.36,"n":3401,"o":104.92,"t":"2026-01-30T05:00:00Z","v":294361,"vw":104.032018},{"c":104.54,"h":104.96,"l":103.57,"n":2645,"o":103.66,"t":"2026-02-02T05:00:00Z","v":246390,"vw":104.623096},{"c":102.6,"h":104.37,"l":101.63,"n":6266,"o":104.37,"t":"2026-02-03T05:00:00Z","v":595264,"vw":102.656344},{"c":101.97,"h":102.73,"l":101.16,"n":4154,"o":102.29,"t":"2026-02-04T05:00:00Z","v":437749,"vw":102.036534},{"c":100.48,"h":101.8,"l":100.1756,"n":2068,"o":101.29,"t":"2026-02-05T05:00:00Z","v":433992,"vw":100.584488},{"c":102.55,"h":102.8,"l":101.23,"n":1905,"o":101.24,"t":"2026-02-06T05:00:00Z","v":316019,"vw":102.093712},{"c":103.04,"h":103.215,"l":101.815,"n":1123,"o":102.24,"t":"2026-02-09T05:00:00Z","v":68324,"vw":102.728494},{"c":102.91,"h":103.64,"l":102.84,"n":1303,"o":103.24,"t":"2026-02-10T05:00:00Z","v":86875,"vw":103.194282},{"c":103.28,"h":103.65,"l":102.29,"n":1482,"o":103.65,"t":"2026-02-11T05:00:00Z","v":101881,"vw":103.055963},{"c":101.52,"h":104.09,"l":101.33,"n":3581,"o":103.51,"t":"2026-02-12T05:00:00Z","v":502418,"vw":102.457221},{"c":102.68,"h":103.31,"l":101.37,"n":1886,"o":101.43,"t":"2026-02-13T05:00:00Z","v":154586,"vw":102.67068},{"c":102.33,"h":102.86,"l":101.34,"n":2008,"o":102.35,"t":"2026-02-17T05:00:00Z","v":220417,"vw":102.103796},{"c":103.17,"h":103.72,"l":102.215,"n":1484,"o":102.47,"t":"2026-02-18T05:00:00Z","v":148135,"vw":103.087208},{"c":102.74,"h":102.8,"l":102.13,"n":4169,"o":102.79,"t":"2026-02-19T05:00:00Z","v":526907,"vw":102.527839},{"c":103.24,"h":103.69,"l":102.24,"n":3496,"o":102.24,"t":"2026-02-20T05:00:00Z","v":315605,"vw":103.156048},{"c":101.74,"h":102.86,"l":101.35,"n":2479,"o":102.61,"t":"2026-02-23T05:00:00Z","v":355380,"vw":101.718909},{"c":102.83,"h":102.99,"l":101.7296,"n":2161,"o":101.91,"t":"2026-02-24T05:00:00Z","v":263442,"vw":102.704754},{"c":104.03,"h":104.09,"l":103.24,"n":4347,"o":103.24,"t":"2026-02-25T05:00:00Z","v":596088,"vw":103.877666},{"c":103.95,"h":104.24,"l":103.02,"n":2198,"o":104.15,"t":"2026-02-26T05:00:00Z","v":231745,"vw":103.728506},{"c":103.98,"h":104.045,"l":102.77,"n":1972,"o":102.77,"t":"2026-02-27T05:00:00Z","v":230345,"vw":103.539059},{"c":103.72,"h":104.04,"l":102.51,"n":1940,"o":102.51,"t":"2026-03-02T05:00:00Z","v":199488,"vw":103.49781},{"c":102.41,"h":102.88,"l":100.87,"n":2717,"o":101.58,"t":"2026-03-03T05:00:00Z","v":464206,"vw":101.920201},{"c":103.78,"h":104.16,"l":102.67,"n":1697,"o":103.09,"t":"2026-03-04T05:00:00Z","v":177241,"vw":103.763455},{"c":103.33,"h":104.2,"l":102.49,"n":3556,"o":103.31,"t":"2026-03-05T05:00:00Z","v":349845,"vw":103.132884},{"c":102.02,"h":102.63,"l":101.48,"n":4377,"o":101.86,"t":"2026-03-06T05:00:00Z","v":541462,"vw":102.23074},{"c":102.92,"h":103.195,"l":100.38,"n":5121,"o":100.89,"t":"2026-03-09T04:00:00Z","v":484125,"vw":101.706422},{"c":102.33,"h":103.5,"l":102.0953,"n":3761,"o":102.99,"t":"2026-03-10T04:00:00Z","v":299918,"vw":102.730271},{"c":102.04,"h":102.73,"l":101.56,"n":1549,"o":102.37,"t":"2026-03-11T04:00:00Z","v":189548,"vw":101.936125},{"c":99.9,"h":101.53,"l":99.82,"n":3496,"o":101.12,"t":"2026-03-12T04:00:00Z","v":723207,"vw":100.453619},{"c":99.94,"h":101.06,"l":99.74,"n":2245,"o":100.43,"t":"2026-03-13T04:00:00Z","v":278305,"vw":99.983177},{"c":101.07,"h":101.52,"l":100.92,"n":2678,"o":101.06,"t":"2026-03-16T04:00:00Z","v":265335,"vw":101.128526},{"c":101.9,"h":102.43,"l":101.55,"n":1202,"o":101.58,"t":"2026-03-17T04:00:00Z","v":116079,"vw":101.986222},{"c":100.35,"h":101.59,"l":100.34,"n":1615,"o":101.41,"t":"2026-03-18T04:00:00Z","v":148532,"vw":101.145597},{"c":100.38,"h":100.88,"l":99.42,"n":1883,"o":99.44,"t":"2026-03-19T04:00:00Z","v":252607,"vw":100.199974},{"c":98.9,"h":100.2987,"l":98.3302,"n":4280,"o":100.14,"t":"2026-03-20T04:00:00Z","v":422925,"vw":99.182712},{"c":99.9,"h":101.04,"l":99.58,"n":3259,"o":100.36,"t":"2026-03-23T04:00:00Z","v":441620,"vw":100.313294},{"c":98.81,"h":99.43,"l":98.39,"n":4039,"o":99.1,"t":"2026-03-24T04:00:00Z","v":629962,"vw":99.005183},{"c":99.5,"h":100.21,"l":98.9,"n":4588,"o":99.9,"t":"2026-03-25T04:00:00Z","v":418480,"vw":99.672018},{"c":98.29,"h":99.785,"l":98.22,"n":2758,"o":98.9,"t":"2026-03-26T04:00:00Z","v":211240,"vw":98.9236},{"c":96.3,"h":97.78,"l":96.1,"n":2324,"o":97.78,"t":"2026-03-27T04:00:00Z","v":202248,"vw":96.689014},{"c":96.06,"h":97.3,"l":95.64,"n":1801,"o":96.97,"t":"2026-03-30T04:00:00Z","v":173487,"vw":96.522595},{"c":98.53,"h":98.74,"l":96.59,"n":2511,"o":97.16,"t":"2026-03-31T04:00:00Z","v":305223,"vw":98.108385},{"c":99.2,"h":99.7,"l":98.63,"n":1979,"o":99.12,"t":"2026-04-01T04:00:00Z","v":201226,"vw":99.376856},{"c":99.26,"h":99.62,"l":97.49,"n":1201,"o":97.67,"t":"2026-04-02T04:00:00Z","v":156907,"vw":98.894627},{"c":99.97,"h":100.1,"l":99.37,"n":1528,"o":99.37,"t":"2026-04-06T04:00:00Z","v":139355,"vw":99.814981},{"c":99.69,"h":99.69,"l":98.5,"n":2766,"o":99.44,"t":"2026-04-07T04:00:00Z","v":243088,"vw":99.101534},{"c":102.1,"h":102.77,"l":101.67,"n":1906,"o":102.35,"t":"2026-04-08T04:00:00Z","v":160600,"vw":102.168932},{"c":101.74,"h":102,"l":101.1697,"n":2203,"o":101.94,"t":"2026-04-09T04:00:00Z","v":303604,"vw":101.677171},{"c":101.12,"h":102,"l":100.93,"n":2484,"o":101.97,"t":"2026-04-10T04:00:00Z","v":252060,"vw":101.176419},{"c":102.6,"h":102.625,"l":100.735,"n":1291,"o":100.87,"t":"2026-04-13T04:00:00Z","v":121978,"vw":101.741492},{"c":103.51,"h":103.525,"l":102.91,"n":1281,"o":103.12,"t":"2026-04-14T04:00:00Z","v":125287,"vw":103.315596},{"c":104.53,"h":104.62,"l":103.38,"n":1605,"o":103.57,"t":"2026-04-15T04:00:00Z","v":160261,"vw":104.108591},{"c":105.33,"h":105.685,"l":104.805,"n":2522,"o":104.92,"t":"2026-04-16T04:00:00Z","v":249033,"vw":105.227829},{"c":106.66,"h":107,"l":106.125,"n":1708,"o":106.35,"t":"2026-04-17T04:00:00Z","v":237142,"vw":106.631351},{"c":107.08,"h":107.12,"l":106.42,"n":1364,"o":106.56,"t":"2026-04-20T04:00:00Z","v":125645,"vw":106.960671},{"c":106.79,"h":107.86,"l":106.44,"n":1014,"o":107.47,"t":"2026-04-21T04:00:00Z","v":69329,"vw":107.135709},{"c":107.92,"h":107.97,"l":107.52,"n":1258,"o":107.94,"t":"2026-04-22T04:00:00Z","v":110898,"vw":107.775228},{"c":107.79,"h":108.305,"l":106.75,"n":1577,"o":107.58,"t":"2026-04-23T04:00:00Z","v":184263,"vw":107.728037},{"c":108.84,"h":108.88,"l":108.1,"n":1825,"o":108.71,"t":"2026-04-24T04:00:00Z","v":160590,"vw":108.570889},{"c":108.28,"h":108.85,"l":108.16,"n":1188,"o":108.63,"t":"2026-04-27T04:00:00Z","v":89985,"vw":108.420167},{"c":107.11,"h":107.83,"l":106.8657,"n":1247,"o":107.49,"t":"2026-04-28T04:00:00Z","v":156161,"vw":107.186492},{"c":107.99,"h":107.99,"l":107.36,"n":1594,"o":107.85,"t":"2026-04-29T04:00:00Z","v":181119,"vw":107.652294},{"c":109.48,"h":109.61,"l":107.96,"n":1210,"o":108.45,"t":"2026-04-30T04:00:00Z","v":122588,"vw":109.059178},{"c":110.37,"h":110.53,"l":109.68,"n":1359,"o":109.68,"t":"2026-05-01T04:00:00Z","v":108557,"vw":110.246751},{"c":110.15,"h":110.88,"l":109.71,"n":1186,"o":110.4,"t":"2026-05-04T04:00:00Z","v":97568,"vw":110.201113},{"c":111.22,"h":111.45,"l":110.48,"n":1350,"o":110.9,"t":"2026-05-05T04:00:00Z","v":196720,"vw":110.984747},{"c":112.6,"h":112.665,"l":111.73,"n":1326,"o":112.17,"t":"2026-05-06T04:00:00Z","v":101687,"vw":112.187412},{"c":112.44,"h":113.32,"l":112.06,"n":1067,"o":113.01,"t":"2026-05-07T04:00:00Z","v":60068,"vw":112.684174},{"c":114.05,"h":114.05,"l":112.7,"n":1387,"o":112.95,"t":"2026-05-08T04:00:00Z","v":160750,"vw":113.458722},{"c":114.16,"h":114.43,"l":113.7,"n":1809,"o":114.04,"t":"2026-05-11T04:00:00Z","v":142123,"vw":114.023559},{"c":113,"h":113.41,"l":111.81,"n":2784,"o":113.38,"t":"2026-05-12T04:00:00Z","v":370795,"vw":112.721399},{"c":113.2,"h":113.43,"l":112.39,"n":1116,"o":113.23,"t":"2026-05-13T04:00:00Z","v":170999,"vw":112.803823},{"c":113.76,"h":114.17,"l":113.17,"n":1775,"o":113.32,"t":"2026-05-14T04:00:00Z","v":173205,"vw":113.754662},{"c":112.66,"h":113.34,"l":112.22,"n":1400,"o":112.64,"t":"2026-05-15T04:00:00Z","v":116726,"vw":112.793597},{"c":112.91,"h":113.13,"l":111.93,"n":1215,"o":112.92,"t":"2026-05-18T04:00:00Z","v":105564,"vw":112.441377},{"c":112.65,"h":113.295,"l":111.97,"n":1387,"o":111.97,"t":"2026-05-19T04:00:00Z","v":113488,"vw":112.831665},{"c":114.71,"h":114.78,"l":112.86,"n":1416,"o":113.01,"t":"2026-05-20T04:00:00Z","v":106508,"vw":114.33848},{"c":115.49,"h":115.55,"l":113.9,"n":2134,"o":114.3,"t":"2026-05-21T04:00:00Z","v":221072,"vw":114.661541},{"c":116.62,"h":117.08,"l":115.87,"n":1533,"o":115.87,"t":"2026-05-22T04:00:00Z","v":228951,"vw":116.753042},{"c":118.37,"h":118.6,"l":117.43,"n":1411,"o":117.75,"t":"2026-05-26T04:00:00Z","v":130187,"vw":118.303931},{"c":117.32,"h":118.72,"l":117.05,"n":1756,"o":118.72,"t":"2026-05-27T04:00:00Z","v":204726,"vw":117.632429},{"c":118.34,"h":118.87,"l":116.9301,"n":1204,"o":117.42,"t":"2026-05-28T04:00:00Z","v":125516,"vw":118.144996},{"c":119.29,"h":119.39,"l":118.645,"n":1954,"o":118.88,"t":"2026-05-29T04:00:00Z","v":251206,"vw":119.200913},{"c":120.99,"h":121.34,"l":118.94,"n":1940,"o":118.94,"t":"2026-06-01T04:00:00Z","v":168095,"vw":120.603881},{"c":121.79,"h":121.835,"l":120.43,"n":1711,"o":120.92,"t":"2026-06-02T04:00:00Z","v":159808,"vw":121.238735},{"c":121.67,"h":122.07,"l":120.875,"n":1937,"o":122.07,"t":"2026-06-03T04:00:00Z","v":210663,"vw":121.535709},{"c":121.4,"h":121.72,"l":120.46,"n":1217,"o":120.79,"t":"2026-06-04T04:00:00Z","v":140980,"vw":120.991783},{"c":116.22,"h":120.05,"l":116.19,"n":4963,"o":120.05,"t":"2026-06-05T04:00:00Z","v":486956,"vw":117.612998},{"c":117.67,"h":119.01,"l":117.32,"n":2696,"o":118.25,"t":"2026-06-08T04:00:00Z","v":253524,"vw":117.861789},{"c":116.68,"h":119.265,"l":113.36,"n":4317,"o":118.77,"t":"2026-06-09T04:00:00Z","v":466852,"vw":116.562497},{"c":114.59,"h":117.26,"l":114.48,"n":3418,"o":115.49,"t":"2026-06-10T04:00:00Z","v":277806,"vw":115.726837},{"c":118.26,"h":118.65,"l":115.24,"n":2763,"o":115.35,"t":"2026-06-11T04:00:00Z","v":225269,"vw":116.778379},{"c":119.65,"h":119.89,"l":117.81,"n":3678,"o":118.38,"t":"2026-06-12T04:00:00Z","v":324853,"vw":119.11875},{"c":122.72,"h":122.77,"l":121.735,"n":3835,"o":122.14,"t":"2026-06-15T04:00:00Z","v":265801,"vw":122.516252},{"c":120.54,"h":123.26,"l":120.45,"n":1984,"o":122.64,"t":"2026-06-16T04:00:00Z","v":160881,"vw":121.719127},{"c":119.46,"h":121.8,"l":119.18,"n":3217,"o":121.43,"t":"2026-06-17T04:00:00Z","v":313724,"vw":120.510462},{"c":121.68,"h":122.07,"l":121.14,"n":2188,"o":121.48,"t":"2026-06-18T04:00:00Z","v":175341,"vw":121.731102},{"c":121.55,"h":122.545,"l":120.945,"n":2376,"o":121.86,"t":"2026-06-22T04:00:00Z","v":176052,"vw":121.573379},{"c":118.74,"h":119.75,"l":118.46,"n":4112,"o":119.08,"t":"2026-06-23T04:00:00Z","v":446256,"vw":119.128432},{"c":118.68,"h":119.775,"l":118.02,"n":1901,"o":118.66,"t":"2026-06-24T04:00:00Z","v":223536,"vw":118.587551},{"c":119.49,"h":120.74,"l":118.76,"n":2972,"o":120.74,"t":"2026-06-25T04:00:00Z","v":387063,"vw":119.572229},{"c":118.68,"h":119.63,"l":118.31,"n":1760,"o":118.31,"t":"2026-06-26T04:00:00Z","v":164486,"vw":118.895744},{"c":120.95,"h":121.04,"l":119.03,"n":2007,"o":120.01,"t":"2026-06-29T04:00:00Z","v":158350,"vw":120.461988},{"c":122.01,"h":122.26,"l":120.98,"n":2489,"o":120.98,"t":"2026-06-30T04:00:00Z","v":175601,"vw":121.790146},{"c":121.1,"h":122.2128,"l":120.99,"n":2114,"o":121.65,"t":"2026-07-01T04:00:00Z","v":186879,"vw":121.456729},{"c":120.15,"h":122.22,"l":119.28,"n":2655,"o":121.56,"t":"2026-07-02T04:00:00Z","v":266964,"vw":120.491947},{"c":120.89,"h":121.335,"l":120.77,"n":1480,"o":120.82,"t":"2026-07-06T04:00:00Z","v":154519,"vw":121.088308},{"c":119.39,"h":120.69,"l":119.01,"n":3475,"o":120.53,"t":"2026-07-07T04:00:00Z","v":314988,"vw":119.561162},{"c":119.05,"h":119.17,"l":117.87,"n":2340,"o":118.65,"t":"2026-07-08T04:00:00Z","v":255075,"vw":118.686191},{"c":120.57,"h":120.9,"l":119.93,"n":1344,"o":120.08,"t":"2026-07-09T04:00:00Z","v":158990,"vw":120.562644},{"c":120.61,"h":120.79,"l":119.73,"n":2704,"o":120.4,"t":"2026-07-10T04:00:00Z","v":163893,"vw":120.550274},{"c":119.15,"h":120.16,"l":118.87,"n":1555,"o":120.16,"t":"2026-07-13T04:00:00Z","v":107046,"vw":119.406551},{"c":119.22,"h":119.9999,"l":119.12,"n":1466,"o":119.81,"t":"2026-07-14T04:00:00Z","v":105843,"vw":119.474887},{"c":118.73,"h":120,"l":118.1,"n":1524,"o":120,"t":"2026-07-15T04:00:00Z","v":116839,"vw":118.686707},{"c":118.42,"h":118.725,"l":117.935,"n":1327,"o":118.2,"t":"2026-07-16T04:00:00Z","v":101150,"vw":118.334686},{"c":116.8,"h":117.47,"l":116.54,"n":3082,"o":116.63,"t":"2026-07-17T04:00:00Z","v":313269,"vw":116.965176},{"c":116.7,"h":117.825,"l":116.68,"n":1884,"o":117.5,"t":"2026-07-20T04:00:00Z","v":150175,"vw":117.288861},{"c":118.07,"h":118.18,"l":117.43,"n":2525,"o":117.65,"t":"2026-07-21T04:00:00Z","v":398345,"vw":117.964667},{"c":117.3,"h":118.095,"l":117.28,"n":1557,"o":117.5,"t":"2026-07-22T04:00:00Z","v":234168,"vw":117.659184},{"c":116.17,"h":116.9923,"l":115.6663,"n":1410,"o":116.61,"t":"2026-07-23T04:00:00Z","v":145234,"vw":116.196181},{"c":115.41,"h":116.32,"l":115.26,"n":1467,"o":116.14,"t":"2026-07-24T04:00:00Z","v":170854,"vw":115.602634},{"c":116.3,"h":116.95,"l":115.69,"n":2375,"o":116.7,"t":"2026-07-27T04:00:00Z","v":274538,"vw":116.086668},{"c":116.44,"h":116.9519,"l":115.66,"n":1616,"o":116.2,"t":"2026-07-28T04:00:00Z","v":136017,"vw":116.431953},{"c":115.51,"h":117.8999,"l":115.38,"n":1476,"o":116.54,"t":"2026-07-29T04:00:00Z","v":135286,"vw":116.758652},{"c":116.73,"h":116.84,"l":115.53,"n":1387,"o":116.12,"t":"2026-07-30T04:00:00Z","v":120038,"vw":116.340722},{"c":117.07,"h":118.06,"l":116.32,"n":1414,"o":118.06,"t":"2026-07-31T04:00:00Z","v":148173,"vw":117.366678},{"c":118.58,"h":118.69,"l":117.48,"n":2997,"o":117.53,"t":"2026-08-03T04:00:00Z","v":244762,"vw":118.271971},{"c":121.99,"h":122.16,"l":119.81,"n":2406,"o":119.81,"t":"2026-08-04T04:00:00Z","v":292806,"vw":121.407371},{"c":121.08,"h":122.7514,"l":121.04,"n":1971,"o":122.56,"t":"2026-08-05T04:00:00Z","v":245104,"vw":121.582627},{"c":120.03,"h":120.74,"l":119.8,"n":1594,"o":120.11,"t":"2026-08-06T04:00:00Z","v":132980,"vw":120.131718},{"c":121.96,"h":122.05,"l":121.03,"n":1170,"o":121.21,"t":"2026-08-07T04:00:00Z","v":78431,"vw":121.795627},{"c":122.15,"h":122.4799,"l":121.86,"n":1432,"o":122.21,"t":"2026-08-10T04:00:00Z","v":121651,"vw":122.166117},{"c":122.36,"h":122.67,"l":121.93,"n":1164,"o":122.15,"t":"2026-08-11T04:00:00Z","v":77034,"vw":122.31779},{"c":123.14,"h":123.37,"l":122.645,"n":2396,"o":123.08,"t":"2026-08-12T04:00:00Z","v":191629,"vw":123.117733},{"c":124.69,"h":124.92,"l":123.32,"n":2476,"o":123.32,"t":"2026-08-13T04:00:00Z","v":195385,"vw":124.558995},{"c":124.63,"h":125,"l":124.215,"n":1301,"o":124.84,"t":"2026-08-14T04:00:00Z","v":98839,"vw":124.5355},{"c":123.95,"h":124.7,"l":123.9,"n":1367,"o":124.7,"t":"2026-08-17T04:00:00Z","v":94086,"vw":124.270738},{"c":122.61,"h":123.52,"l":122.52,"n":1783,"o":123.07,"t":"2026-08-18T04:00:00Z","v":197621,"vw":122.891343},{"c":122.95,"h":123.61,"l":122.7,"n":1638,"o":122.99,"t":"2026-08-19T04:00:00Z","v":151371,"vw":123.191041},{"c":122.22,"h":122.8827,"l":122.02,"n":1302,"o":122.43,"t":"2026-08-20T04:00:00Z","v":95757,"vw":122.435563},{"c":122.75,"h":123.2986,"l":122.31,"n":1310,"o":122.91,"t":"2026-08-21T04:00:00Z","v":101093,"vw":122.838179},{"c":122.04,"h":122.42,"l":121.63,"n":2806,"o":122.42,"t":"2026-08-24T04:00:00Z","v":275153,"vw":122.02418},{"c":122.38,"h":122.72,"l":121.96,"n":1269,"o":122.33,"t":"2026-08-25T04:00:00Z","v":142170,"vw":122.390208},{"c":122.29,"h":122.5762,"l":121.81,"n":1306,"o":121.81,"t":"2026-08-26T04:00:00Z","v":154141,"vw":122.299842},{"c":123.39,"h":123.41,"l":122.72,"n":1150,"o":122.76,"t":"2026-08-27T04:00:00Z","v":128998,"vw":123.185552},{"c":122.27,"h":123.09,"l":122.05,"n":1572,"o":122.9,"t":"2026-08-28T04:00:00Z","v":155854,"vw":122.413076},{"c":121.94,"h":122.1,"l":121.423,"n":1287,"o":121.87,"t":"2026-08-31T04:00:00Z","v":141660,"vw":121.768657},{"c":119.9,"h":120.97,"l":119.6,"n":2109,"o":120.97,"t":"2026-09-01T04:00:00Z","v":174328,"vw":120.162827},{"c":119.88,"h":119.9219,"l":119.39,"n":1517,"o":119.64,"t":"2026-09-02T04:00:00Z","v":147422,"vw":119.608306},{"c":120.93,"h":121.06,"l":119.96,"n":1087,"o":120.41,"t":"2026-09-03T04:00:00Z","v":90952,"vw":120.639932},{"c":120.75,"h":121.025,"l":120.48,"n":1099,"o":120.63,"t":"2026-09-04T04:00:00Z","v":107880,"vw":120.678733},{"c":119.78,"h":120.58,"l":119.64,"n":1250,"o":120.58,"t":"2026-09-08T04:00:00Z","v":81504,"vw":119.95808},{"c":118.8,"h":119.58,"l":118.7114,"n":1225,"o":119.33,"t":"2026-09-09T04:00:00Z","v":105992,"vw":119.029232},{"c":117.57,"h":118.49,"l":117.465,"n":1893,"o":117.82,"t":"2026-09-10T04:00:00Z","v":260655,"vw":117.823009},{"c":118.24,"h":118.6182,"l":118.01,"n":1070,"o":118.4,"t":"2026-09-11T04:00:00Z","v":95936,"vw":118.297232},{"c":118.01,"h":118.48,"l":117.09,"n":1562,"o":117.31,"t":"2026-09-14T04:00:00Z","v":204675,"vw":117.94092},{"c":116.76,"h":117.71,"l":116.675,"n":1256,"o":117.71,"t":"2026-09-15T04:00:00Z","v":136755,"vw":116.903395},{"c":116.62,"h":117.68,"l":115.96,"n":1517,"o":116.83,"t":"2026-09-16T04:00:00Z","v":141756,"vw":117.033146},{"c":117.56,"h":117.93,"l":117.18,"n":1228,"o":117.93,"t":"2026-09-17T04:00:00Z","v":112245,"vw":117.508512},{"c":117.82,"h":117.84,"l":117.05,"n":1414,"o":117.77,"t":"2026-09-18T04:00:00Z","v":182287,"vw":117.566955},{"c":120.69,"h":121.05,"l":118.72,"n":3023,"o":118.95,"t":"2026-09-21T04:00:00Z","v":399294,"vw":119.989561},{"c":121.71,"h":121.88,"l":120.83,"n":1413,"o":120.87,"t":"2026-09-22T04:00:00Z","v":101183,"vw":121.423576},{"c":120.9,"h":121.6,"l":120.55,"n":1317,"o":121.6,"t":"2026-09-23T04:00:00Z","v":117235,"vw":120.868042},{"c":120.56,"h":120.92,"l":119.945,"n":1709,"o":120.59,"t":"2026-09-24T04:00:00Z","v":149809,"vw":120.476069},{"c":121.02,"h":121.33,"l":120.4931,"n":1189,"o":120.96,"t":"2026-09-25T04:00:00Z","v":100643,"vw":121.039389},{"c":119.96,"h":120.47,"l":119.14,"n":1315,"o":120.47,"t":"2026-09-28T04:00:00Z","v":141580,"vw":119.854285},{"c":120.31,"h":120.49,"l":119.67,"n":1249,"o":120.36,"t":"2026-09-29T04:00:00Z","v":171203,"vw":120.149124},{"c":120.11,"h":120.89,"l":120.11,"n":2035,"o":120.81,"t":"2026-09-30T04:00:00Z","v":366550,"vw":120.511895},{"c":120.66,"h":121.1,"l":119.81,"n":2911,"o":120.44,"t":"2026-10-01T04:00:00Z","v":260468,"vw":120.495059},{"c":121.39,"h":122.12,"l":121.17,"n":1978,"o":121.99,"t":"2026-10-02T04:00:00Z","v":215738,"vw":121.598234},{"c":122.29,"h":122.3,"l":121.32,"n":1455,"o":121.57,"t":"2026-10-05T04:00:00Z","v":118650,"vw":121.857424},{"c":122.99,"h":123.45,"l":122.68,"n":1430,"o":122.68,"t":"2026-10-06T04:00:00Z","v":157456,"vw":123.031636},{"c":121.89,"h":122.08,"l":121.49,"n":1488,"o":122.08,"t":"2026-10-07T04:00:00Z","v":181762,"vw":121.848053},{"c":121.03,"h":121.57,"l":120.18,"n":2814,"o":121.05,"t":"2026-10-08T04:00:00Z","v":323716,"vw":121.00266},{"c":121.92,"h":121.97,"l":121.295,"n":1113,"o":121.74,"t":"2026-10-09T04:00:00Z","v":80638,"vw":121.670883},{"c":120.93,"h":121.939,"l":120.76,"n":1447,"o":121.9,"t":"2026-10-12T04:00:00Z","v":121111,"vw":120.993617},{"c":120.45,"h":120.54,"l":119.76,"n":1321,"o":120.12,"t":"2026-10-13T04:00:00Z","v":175764,"vw":120.30455},{"c":118.52,"h":119.74,"l":118.08,"n":1516,"o":119.54,"t":"2026-10-14T04:00:00Z","v":122747,"vw":118.587116},{"c":119.6,"h":119.68,"l":117.35,"n":1671,"o":117.35,"t":"2026-10-15T04:00:00Z","v":186037,"vw":118.639449},{"c":117.1,"h":119.48,"l":116.65,"n":1882,"o":119.48,"t":"2026-10-16T04:00:00Z","v":186428,"vw":117.778921},{"c":117.72,"h":118.575,"l":117.66,"n":1390,"o":118.08,"t":"2026-10-19T04:00:00Z","v":146986,"vw":118.049894},{"c":118.58,"h":119.12,"l":117.325,"n":2343,"o":117.67,"t":"2026-10-20T04:00:00Z","v":282387,"vw":118.563481},{"c":119.37,"h":119.8,"l":118.81,"n":1363,"o":118.93,"t":"2026-10-21T04:00:00Z","v":120298,"vw":119.386409},{"c":117.63,"h":118.54,"l":117.1,"n":2085,"o":118.26,"t":"2026-10-22T04:00:00Z","v":219671,"vw":117.753546}],"volatilityBars":[{"c":118.7873,"h":118.95,"l":118.72,"n":294,"o":118.95,"t":"2026-09-21T13:30:00Z","v":37856,"vw":118.775884},{"c":119.15,"h":119.16,"l":118.8194,"n":36,"o":118.83,"t":"2026-09-21T13:45:00Z","v":7547,"vw":119.069921},{"c":119.34,"h":119.34,"l":119.07,"n":188,"o":119.18,"t":"2026-09-21T14:00:00Z","v":26170,"vw":119.195698},{"c":119.63,"h":119.66,"l":119.35,"n":89,"o":119.35,"t":"2026-09-21T14:15:00Z","v":14135,"vw":119.583607},{"c":119.6145,"h":119.71,"l":119.5601,"n":228,"o":119.625,"t":"2026-09-21T14:30:00Z","v":43356,"vw":119.645752},{"c":119.8,"h":119.8,"l":119.57,"n":170,"o":119.57,"t":"2026-09-21T14:45:00Z","v":35241,"vw":119.742746},{"c":119.93,"h":119.93,"l":119.749,"n":193,"o":119.749,"t":"2026-09-21T15:00:00Z","v":45552,"vw":119.884237},{"c":120.04,"h":120.07,"l":119.97,"n":149,"o":119.97,"t":"2026-09-21T15:15:00Z","v":24876,"vw":120.032789},{"c":120.145,"h":120.18,"l":120.05,"n":34,"o":120.0545,"t":"2026-09-21T15:30:00Z","v":3311,"vw":120.107254},{"c":120.18,"h":120.255,"l":120.18,"n":20,"o":120.19,"t":"2026-09-21T15:45:00Z","v":1312,"vw":120.216087},{"c":120.24,"h":120.29,"l":120.15,"n":30,"o":120.15,"t":"2026-09-21T16:00:00Z","v":8041,"vw":120.223238},{"c":120.365,"h":120.41,"l":120.275,"n":71,"o":120.28,"t":"2026-09-21T16:15:00Z","v":10059,"vw":120.380553},{"c":120.31,"h":120.4499,"l":120.31,"n":29,"o":120.33,"t":"2026-09-21T16:30:00Z","v":3142,"vw":120.36558},{"c":120.39,"h":120.42,"l":120.36,"n":19,"o":120.36,"t":"2026-09-21T16:45:00Z","v":1400,"vw":120.372239},{"c":120.4,"h":120.4,"l":120.36,"n":19,"o":120.37,"t":"2026-09-21T17:00:00Z","v":1354,"vw":120.374668},{"c":120.4,"h":120.4479,"l":120.39,"n":17,"o":120.41,"t":"2026-09-21T17:15:00Z","v":2007,"vw":120.412241},{"c":120.44,"h":120.44,"l":120.3184,"n":42,"o":120.4299,"t":"2026-09-21T17:30:00Z","v":5601,"vw":120.373032},{"c":120.5,"h":120.5,"l":120.42,"n":15,"o":120.45,"t":"2026-09-21T17:45:00Z","v":928,"vw":120.443789},{"c":120.6,"h":120.6,"l":120.525,"n":22,"o":120.53,"t":"2026-09-21T18:00:00Z","v":2385,"vw":120.556327},{"c":120.65,"h":120.65,"l":120.59,"n":24,"o":120.5951,"t":"2026-09-21T18:15:00Z","v":7161,"vw":120.615863},{"c":120.73,"h":120.73,"l":120.67,"n":29,"o":120.685,"t":"2026-09-21T18:30:00Z","v":2376,"vw":120.695684},{"c":120.8005,"h":120.8005,"l":120.745,"n":50,"o":120.745,"t":"2026-09-21T18:45:00Z","v":6901,"vw":120.765795},{"c":120.84,"h":120.84,"l":120.74,"n":73,"o":120.78,"t":"2026-09-21T19:00:00Z","v":11042,"vw":120.793477},{"c":120.83,"h":120.889,"l":120.78,"n":86,"o":120.84,"t":"2026-09-21T19:15:00Z","v":11201,"vw":120.844299},{"c":120.945,"h":121.05,"l":120.79,"n":217,"o":120.79,"t":"2026-09-21T19:30:00Z","v":27897,"vw":120.908162},{"c":120.67,"h":120.91,"l":120.52,"n":582,"o":120.91,"t":"2026-09-21T19:45:00Z","v":53948,"vw":120.757875},{"c":120.69,"h":120.69,"l":120.69,"n":8,"o":120.69,"t":"2026-09-21T20:00:00Z","v":1016,"vw":120.69},{"c":121.165,"h":121.2,"l":120.83,"n":116,"o":120.87,"t":"2026-09-22T13:30:00Z","v":11445,"vw":120.936596},{"c":121.22,"h":121.345,"l":121.08,"n":37,"o":121.13,"t":"2026-09-22T13:45:00Z","v":3333,"vw":121.221274},{"c":121.31,"h":121.36,"l":121.25,"n":16,"o":121.25,"t":"2026-09-22T14:00:00Z","v":2791,"vw":121.310538},{"c":121.24,"h":121.37,"l":121.24,"n":18,"o":121.3438,"t":"2026-09-22T14:15:00Z","v":1376,"vw":121.301637},{"c":121.23,"h":121.43,"l":121.205,"n":47,"o":121.205,"t":"2026-09-22T14:30:00Z","v":2419,"vw":121.316643},{"c":121.16,"h":121.16,"l":121.04,"n":12,"o":121.09,"t":"2026-09-22T14:45:00Z","v":770,"vw":121.095197},{"c":121.245,"h":121.245,"l":121.095,"n":34,"o":121.1,"t":"2026-09-22T15:00:00Z","v":4077,"vw":121.16348},{"c":121.28,"h":121.32,"l":121.23,"n":16,"o":121.27,"t":"2026-09-22T15:15:00Z","v":1617,"vw":121.273519},{"c":121.1761,"h":121.25,"l":121.105,"n":47,"o":121.22,"t":"2026-09-22T15:30:00Z","v":3140,"vw":121.159097},{"c":121.24,"h":121.2504,"l":121.188,"n":32,"o":121.188,"t":"2026-09-22T15:45:00Z","v":2646,"vw":121.220753},{"c":121.3,"h":121.3,"l":121.29,"n":10,"o":121.29,"t":"2026-09-22T16:00:00Z","v":817,"vw":121.298219},{"c":121.33,"h":121.38,"l":121.32,"n":14,"o":121.38,"t":"2026-09-22T16:15:00Z","v":1487,"vw":121.361136},{"c":121.37,"h":121.37,"l":121.37,"n":3,"o":121.37,"t":"2026-09-22T16:30:00Z","v":204,"vw":121.37},{"c":121.57,"h":121.59,"l":121.43,"n":16,"o":121.43,"t":"2026-09-22T16:45:00Z","v":2000,"vw":121.496994},{"c":121.44,"h":121.52,"l":121.44,"n":35,"o":121.52,"t":"2026-09-22T17:00:00Z","v":4337,"vw":121.465284},{"c":121.5,"h":121.5,"l":121.37,"n":24,"o":121.42,"t":"2026-09-22T17:15:00Z","v":3376,"vw":121.398912},{"c":121.4601,"h":121.47,"l":121.42,"n":38,"o":121.46,"t":"2026-09-22T17:30:00Z","v":7896,"vw":121.454954},{"c":121.6,"h":121.62,"l":121.49,"n":74,"o":121.49,"t":"2026-09-22T17:45:00Z","v":3859,"vw":121.555191},{"c":121.61,"h":121.61,"l":121.55,"n":19,"o":121.57,"t":"2026-09-22T18:00:00Z","v":1720,"vw":121.588288},{"c":121.575,"h":121.595,"l":121.545,"n":39,"o":121.545,"t":"2026-09-22T18:15:00Z","v":4704,"vw":121.569145},{"c":121.515,"h":121.57,"l":121.48,"n":39,"o":121.56,"t":"2026-09-22T18:30:00Z","v":4346,"vw":121.521638},{"c":121.53,"h":121.53,"l":121.5,"n":5,"o":121.51,"t":"2026-09-22T18:45:00Z","v":635,"vw":121.512886},{"c":121.63,"h":121.63,"l":121.5701,"n":22,"o":121.58,"t":"2026-09-22T19:00:00Z","v":2723,"vw":121.580066},{"c":121.65,"h":121.65,"l":121.64,"n":9,"o":121.64,"t":"2026-09-22T19:15:00Z","v":956,"vw":121.642475},{"c":121.84,"h":121.85,"l":121.72,"n":46,"o":121.72,"t":"2026-09-22T19:30:00Z","v":7940,"vw":121.792659},{"c":121.71,"h":121.88,"l":121.69,"n":176,"o":121.85,"t":"2026-09-22T19:45:00Z","v":11727,"vw":121.752039},{"c":121.71,"h":121.71,"l":121.71,"n":4,"o":121.71,"t":"2026-09-22T20:00:00Z","v":560,"vw":121.71},{"c":120.9159,"h":120.9159,"l":120.9159,"n":1,"o":120.9159,"t":"2026-09-22T23:00:00Z","v":130,"vw":120.9159},{"c":121.8,"h":121.8,"l":121.8,"n":7,"o":121.8,"t":"2026-09-23T11:15:00Z","v":997,"vw":121.8},{"c":121.12,"h":121.6,"l":121.12,"n":172,"o":121.6,"t":"2026-09-23T13:30:00Z","v":19812,"vw":121.211857},{"c":120.82,"h":121.09,"l":120.81,"n":48,"o":121.08,"t":"2026-09-23T13:45:00Z","v":6632,"vw":120.878279},{"c":120.58,"h":120.94,"l":120.58,"n":54,"o":120.91,"t":"2026-09-23T14:00:00Z","v":6856,"vw":120.730402},{"c":120.55,"h":120.72,"l":120.55,"n":19,"o":120.715,"t":"2026-09-23T14:15:00Z","v":839,"vw":120.675329},{"c":120.67,"h":120.6833,"l":120.55,"n":18,"o":120.55,"t":"2026-09-23T14:30:00Z","v":1889,"vw":120.657575},{"c":120.92,"h":120.93,"l":120.64,"n":48,"o":120.64,"t":"2026-09-23T14:45:00Z","v":7570,"vw":120.755124},{"c":120.97,"h":121.02,"l":120.97,"n":18,"o":121.01,"t":"2026-09-23T15:00:00Z","v":1485,"vw":120.996429},{"c":120.98,"h":121.075,"l":120.96,"n":29,"o":121,"t":"2026-09-23T15:15:00Z","v":4616,"vw":121.027154},{"c":120.89,"h":120.97,"l":120.89,"n":21,"o":120.92,"t":"2026-09-23T15:30:00Z","v":1844,"vw":120.926569},{"c":120.78,"h":120.93,"l":120.775,"n":27,"o":120.93,"t":"2026-09-23T15:45:00Z","v":5053,"vw":120.820203},{"c":120.7654,"h":120.78,"l":120.745,"n":18,"o":120.78,"t":"2026-09-23T16:00:00Z","v":3408,"vw":120.763633},{"c":120.75,"h":120.8299,"l":120.75,"n":42,"o":120.79,"t":"2026-09-23T16:15:00Z","v":7360,"vw":120.766641},{"c":120.77,"h":120.88,"l":120.77,"n":21,"o":120.87,"t":"2026-09-23T16:30:00Z","v":2856,"vw":120.814297},{"c":120.7,"h":120.75,"l":120.66,"n":50,"o":120.74,"t":"2026-09-23T16:45:00Z","v":6621,"vw":120.705621},{"c":120.565,"h":120.77,"l":120.55,"n":41,"o":120.77,"t":"2026-09-23T17:00:00Z","v":3604,"vw":120.622649},{"c":120.7,"h":120.765,"l":120.6,"n":34,"o":120.6,"t":"2026-09-23T17:15:00Z","v":4168,"vw":120.709157},{"c":120.83,"h":120.84,"l":120.65,"n":51,"o":120.7,"t":"2026-09-23T17:30:00Z","v":6551,"vw":120.686055},{"c":120.88,"h":120.9,"l":120.88,"n":37,"o":120.9,"t":"2026-09-23T17:45:00Z","v":1012,"vw":120.895556},{"c":120.88,"h":120.96,"l":120.87,"n":20,"o":120.96,"t":"2026-09-23T18:00:00Z","v":2799,"vw":120.895985},{"c":120.9,"h":120.95,"l":120.9,"n":10,"o":120.95,"t":"2026-09-23T18:15:00Z","v":1682,"vw":120.934375},{"c":120.8254,"h":120.845,"l":120.8254,"n":3,"o":120.845,"t":"2026-09-23T18:30:00Z","v":614,"vw":120.838573},{"c":120.9209,"h":120.9209,"l":120.8601,"n":3,"o":120.8601,"t":"2026-09-23T18:45:00Z","v":382,"vw":120.89441},{"c":120.96,"h":120.985,"l":120.96,"n":14,"o":120.96,"t":"2026-09-23T19:00:00Z","v":1295,"vw":120.968297},{"c":120.87,"h":120.975,"l":120.87,"n":24,"o":120.92,"t":"2026-09-23T19:30:00Z","v":1985,"vw":120.932046},{"c":120.95,"h":120.95,"l":120.8,"n":187,"o":120.8691,"t":"2026-09-23T19:45:00Z","v":11039,"vw":120.848668},{"c":120.9,"h":120.9,"l":120.9,"n":4,"o":120.9,"t":"2026-09-23T20:00:00Z","v":664,"vw":120.9},{"c":120.405,"h":120.59,"l":120.405,"n":89,"o":120.59,"t":"2026-09-24T13:30:00Z","v":7617,"vw":120.503884},{"c":120.4,"h":120.41,"l":120.36,"n":31,"o":120.41,"t":"2026-09-24T13:45:00Z","v":1726,"vw":120.3925},{"c":120.47,"h":120.55,"l":120.4446,"n":45,"o":120.47,"t":"2026-09-24T14:00:00Z","v":4381,"vw":120.511008},{"c":120.608,"h":120.608,"l":120.49,"n":30,"o":120.52,"t":"2026-09-24T14:15:00Z","v":2906,"vw":120.520311},{"c":120.43,"h":120.64,"l":120.43,"n":72,"o":120.57,"t":"2026-09-24T14:30:00Z","v":11986,"vw":120.588292},{"c":120.45,"h":120.45,"l":120.385,"n":31,"o":120.41,"t":"2026-09-24T14:45:00Z","v":6246,"vw":120.435049},{"c":120.14,"h":120.28,"l":120.14,"n":91,"o":120.19,"t":"2026-09-24T15:00:00Z","v":14502,"vw":120.215113},{"c":120.05,"h":120.23,"l":120.03,"n":59,"o":120.23,"t":"2026-09-24T15:15:00Z","v":7419,"vw":120.152575},{"c":120.08,"h":120.1,"l":120.0344,"n":19,"o":120.0344,"t":"2026-09-24T15:30:00Z","v":1259,"vw":120.080549},{"c":120.14,"h":120.18,"l":120.14,"n":62,"o":120.155,"t":"2026-09-24T15:45:00Z","v":7076,"vw":120.168493},{"c":120,"h":120,"l":119.945,"n":36,"o":119.945,"t":"2026-09-24T16:00:00Z","v":4936,"vw":119.973292},{"c":120.5017,"h":120.73,"l":120.07,"n":72,"o":120.15,"t":"2026-09-24T16:15:00Z","v":7874,"vw":120.526681},{"c":120.92,"h":120.92,"l":120.53,"n":15,"o":120.61,"t":"2026-09-24T16:30:00Z","v":1395,"vw":120.795187},{"c":120.86,"h":120.88,"l":120.69,"n":17,"o":120.7,"t":"2026-09-24T16:45:00Z","v":1302,"vw":120.802886},{"c":120.78,"h":120.9032,"l":120.78,"n":25,"o":120.81,"t":"2026-09-24T17:00:00Z","v":2208,"vw":120.839217},{"c":120.6256,"h":120.83,"l":120.588,"n":89,"o":120.83,"t":"2026-09-24T17:15:00Z","v":7592,"vw":120.675425},{"c":120.46,"h":120.65,"l":120.46,"n":30,"o":120.65,"t":"2026-09-24T17:30:00Z","v":1843,"vw":120.554375},{"c":120.51,"h":120.535,"l":120.44,"n":8,"o":120.535,"t":"2026-09-24T17:45:00Z","v":413,"vw":120.495},{"c":120.42,"h":120.465,"l":120.35,"n":12,"o":120.35,"t":"2026-09-24T18:00:00Z","v":650,"vw":120.429602},{"c":120.59,"h":120.61,"l":120.54,"n":11,"o":120.545,"t":"2026-09-24T18:15:00Z","v":1434,"vw":120.58482},{"c":120.62,"h":120.62,"l":120.4838,"n":8,"o":120.56,"t":"2026-09-24T18:30:00Z","v":680,"vw":120.539154},{"c":120.73,"h":120.77,"l":120.59,"n":28,"o":120.59,"t":"2026-09-24T18:45:00Z","v":2251,"vw":120.679179},{"c":120.535,"h":120.69,"l":120.505,"n":97,"o":120.69,"t":"2026-09-24T19:00:00Z","v":10684,"vw":120.585417},{"c":120.61,"h":120.67,"l":120.54,"n":66,"o":120.55,"t":"2026-09-24T19:15:00Z","v":6691,"vw":120.607842},{"c":120.635,"h":120.68,"l":120.6,"n":87,"o":120.6,"t":"2026-09-24T19:30:00Z","v":7607,"vw":120.645197},{"c":120.52,"h":120.69,"l":120.52,"n":302,"o":120.64,"t":"2026-09-24T19:45:00Z","v":22543,"vw":120.603784},{"c":120.56,"h":120.56,"l":120.56,"n":6,"o":120.56,"t":"2026-09-24T20:00:00Z","v":898,"vw":120.56},{"c":121.03,"h":121.03,"l":120.56,"n":118,"o":120.96,"t":"2026-09-25T13:30:00Z","v":9191,"vw":120.865687},{"c":121.145,"h":121.15,"l":120.915,"n":33,"o":120.94,"t":"2026-09-25T13:45:00Z","v":2727,"vw":121.077585},{"c":120.66,"h":121,"l":120.57,"n":9,"o":121,"t":"2026-09-25T14:00:00Z","v":1458,"vw":120.670706},{"c":120.68,"h":120.72,"l":120.4931,"n":19,"o":120.4931,"t":"2026-09-25T14:15:00Z","v":1982,"vw":120.617295},{"c":120.6899,"h":120.6899,"l":120.635,"n":5,"o":120.635,"t":"2026-09-25T14:30:00Z","v":409,"vw":120.657286},{"c":120.72,"h":120.73,"l":120.72,"n":10,"o":120.73,"t":"2026-09-25T14:45:00Z","v":636,"vw":120.7225},{"c":120.83,"h":120.95,"l":120.83,"n":52,"o":120.89,"t":"2026-09-25T15:15:00Z","v":7884,"vw":120.891257},{"c":120.75,"h":120.96,"l":120.72,"n":62,"o":120.86,"t":"2026-09-25T15:30:00Z","v":7633,"vw":120.86876},{"c":120.91,"h":120.91,"l":120.56,"n":59,"o":120.56,"t":"2026-09-25T15:45:00Z","v":5328,"vw":120.805798},{"c":121.275,"h":121.275,"l":120.92,"n":19,"o":120.93,"t":"2026-09-25T16:00:00Z","v":2655,"vw":121.159779},{"c":121.3,"h":121.3,"l":121.1201,"n":43,"o":121.21,"t":"2026-09-25T16:15:00Z","v":4852,"vw":121.187551},{"c":121.31,"h":121.33,"l":121.15,"n":71,"o":121.328,"t":"2026-09-25T16:30:00Z","v":13092,"vw":121.256696},{"c":121.1,"h":121.2,"l":121.1,"n":21,"o":121.125,"t":"2026-09-25T16:45:00Z","v":3061,"vw":121.129893},{"c":121.24,"h":121.2425,"l":121.16,"n":36,"o":121.17,"t":"2026-09-25T17:00:00Z","v":3332,"vw":121.19936},{"c":121.2,"h":121.24,"l":121.2,"n":17,"o":121.23,"t":"2026-09-25T17:15:00Z","v":2552,"vw":121.227427},{"c":121.215,"h":121.23,"l":121.105,"n":19,"o":121.185,"t":"2026-09-25T17:30:00Z","v":2455,"vw":121.151262},{"c":121.13,"h":121.21,"l":121.12,"n":44,"o":121.21,"t":"2026-09-25T17:45:00Z","v":3360,"vw":121.1679},{"c":121.185,"h":121.19,"l":121.07,"n":19,"o":121.15,"t":"2026-09-25T18:00:00Z","v":1631,"vw":121.152545},{"c":121.08,"h":121.1546,"l":121.08,"n":35,"o":121.14,"t":"2026-09-25T18:15:00Z","v":3534,"vw":121.123081},{"c":121.05,"h":121.12,"l":121.0193,"n":25,"o":121.1,"t":"2026-09-25T18:30:00Z","v":2100,"vw":121.070068},{"c":121.005,"h":121.04,"l":120.99,"n":10,"o":121.035,"t":"2026-09-25T18:45:00Z","v":1518,"vw":121.020811},{"c":121.0475,"h":121.0475,"l":121,"n":28,"o":121.015,"t":"2026-09-25T19:00:00Z","v":2055,"vw":121.028521},{"c":120.98,"h":121.07,"l":120.9749,"n":13,"o":121.07,"t":"2026-09-25T19:15:00Z","v":1694,"vw":121.003597},{"c":121.04,"h":121.04,"l":120.95,"n":3,"o":120.95,"t":"2026-09-25T19:30:00Z","v":734,"vw":120.9625},{"c":121.05,"h":121.19,"l":121.04,"n":109,"o":121.13,"t":"2026-09-25T19:45:00Z","v":9026,"vw":121.087507},{"c":121.02,"h":121.02,"l":121.02,"n":5,"o":121.02,"t":"2026-09-25T20:00:00Z","v":1472,"vw":121.02},{"c":119.71,"h":120.47,"l":119.56,"n":157,"o":120.47,"t":"2026-09-28T13:30:00Z","v":8935,"vw":120.039607},{"c":119.85,"h":119.875,"l":119.61,"n":40,"o":119.735,"t":"2026-09-28T13:45:00Z","v":3878,"vw":119.722507},{"c":119.745,"h":119.94,"l":119.715,"n":81,"o":119.9,"t":"2026-09-28T14:00:00Z","v":15428,"vw":119.86409},{"c":119.7648,"h":119.7648,"l":119.7,"n":11,"o":119.7,"t":"2026-09-28T14:15:00Z","v":1233,"vw":119.744914},{"c":119.3786,"h":119.7,"l":119.3786,"n":25,"o":119.7,"t":"2026-09-28T14:30:00Z","v":2806,"vw":119.626723},{"c":119.15,"h":119.25,"l":119.14,"n":23,"o":119.25,"t":"2026-09-28T14:45:00Z","v":2163,"vw":119.204165},{"c":119.41,"h":119.44,"l":119.39,"n":12,"o":119.39,"t":"2026-09-28T15:00:00Z","v":1001,"vw":119.411843},{"c":119.36,"h":119.39,"l":119.26,"n":28,"o":119.265,"t":"2026-09-28T15:15:00Z","v":3330,"vw":119.323067},{"c":119.38,"h":119.61,"l":119.38,"n":21,"o":119.42,"t":"2026-09-28T15:30:00Z","v":2644,"vw":119.54724},{"c":119.4401,"h":119.45,"l":119.41,"n":15,"o":119.41,"t":"2026-09-28T15:45:00Z","v":643,"vw":119.424048},{"c":119.5448,"h":119.61,"l":119.46,"n":47,"o":119.54,"t":"2026-09-28T16:00:00Z","v":53810,"vw":119.512996},{"c":120.26,"h":120.32,"l":119.56,"n":76,"o":119.57,"t":"2026-09-28T16:15:00Z","v":7837,"vw":119.992354},{"c":119.87,"h":120.15,"l":119.87,"n":22,"o":120.145,"t":"2026-09-28T16:30:00Z","v":2297,"vw":119.9675},{"c":119.84,"h":119.98,"l":119.82,"n":27,"o":119.98,"t":"2026-09-28T16:45:00Z","v":2309,"vw":119.893037},{"c":120.22,"h":120.25,"l":119.7914,"n":43,"o":119.7914,"t":"2026-09-28T17:00:00Z","v":6892,"vw":119.911663},{"c":120.03,"h":120.209,"l":119.99,"n":16,"o":120.209,"t":"2026-09-28T17:15:00Z","v":6523,"vw":120.112239},{"c":120.09,"h":120.09,"l":120.09,"n":1,"o":120.09,"t":"2026-09-28T17:30:00Z","v":100,"vw":120.09},{"c":120.0852,"h":120.0852,"l":120.07,"n":41,"o":120.07,"t":"2026-09-28T17:45:00Z","v":392,"vw":120.075265},{"c":120.0949,"h":120.1399,"l":120.0949,"n":13,"o":120.11,"t":"2026-09-28T18:00:00Z","v":883,"vw":120.121166},{"c":120.1,"h":120.13,"l":120.1,"n":3,"o":120.13,"t":"2026-09-28T18:15:00Z","v":218,"vw":120.115},{"c":120.0512,"h":120.06,"l":120.035,"n":12,"o":120.035,"t":"2026-09-28T18:30:00Z","v":1240,"vw":120.052452},{"c":120.15,"h":120.15,"l":120.12,"n":18,"o":120.12,"t":"2026-09-28T18:45:00Z","v":2080,"vw":120.140374},{"c":120.024,"h":120.09,"l":120.024,"n":11,"o":120.09,"t":"2026-09-28T19:00:00Z","v":447,"vw":120.043171},{"c":119.97,"h":119.98,"l":119.97,"n":6,"o":119.98,"t":"2026-09-28T19:15:00Z","v":457,"vw":119.972793},{"c":119.97,"h":119.99,"l":119.97,"n":17,"o":119.97,"t":"2026-09-28T19:30:00Z","v":2310,"vw":119.971101},{"c":119.95,"h":119.97,"l":119.86,"n":95,"o":119.97,"t":"2026-09-28T19:45:00Z","v":5938,"vw":119.915066},{"c":119.96,"h":119.96,"l":119.96,"n":8,"o":119.96,"t":"2026-09-28T20:00:00Z","v":646,"vw":119.96},{"c":120,"h":120,"l":120,"n":3,"o":120,"t":"2026-09-28T22:00:00Z","v":302,"vw":120},{"c":120.045,"h":120.36,"l":119.88,"n":78,"o":120.36,"t":"2026-09-29T13:30:00Z","v":5403,"vw":120.072714},{"c":120.26,"h":120.29,"l":120.04,"n":7,"o":120.1199,"t":"2026-09-29T13:45:00Z","v":1132,"vw":120.22977},{"c":120.335,"h":120.335,"l":120.22,"n":31,"o":120.285,"t":"2026-09-29T14:00:00Z","v":6398,"vw":120.290358},{"c":120.49,"h":120.49,"l":120.25,"n":23,"o":120.25,"t":"2026-09-29T14:15:00Z","v":5844,"vw":120.377261},{"c":120.23,"h":120.45,"l":120.19,"n":42,"o":120.44,"t":"2026-09-29T14:30:00Z","v":8692,"vw":120.412281},{"c":120.18,"h":120.275,"l":120.15,"n":30,"o":120.26,"t":"2026-09-29T14:45:00Z","v":6906,"vw":120.215622},{"c":119.995,"h":120.165,"l":119.9401,"n":110,"o":120.165,"t":"2026-09-29T15:00:00Z","v":20105,"vw":120.072928},{"c":119.7901,"h":119.96,"l":119.765,"n":10,"o":119.96,"t":"2026-09-29T15:15:00Z","v":620,"vw":119.853372},{"c":120.01,"h":120.01,"l":119.96,"n":2,"o":119.96,"t":"2026-09-29T15:30:00Z","v":200,"vw":119.985},{"c":119.98,"h":119.99,"l":119.92,"n":11,"o":119.985,"t":"2026-09-29T15:45:00Z","v":989,"vw":119.974671},{"c":120.014,"h":120.014,"l":119.8968,"n":5,"o":119.8968,"t":"2026-09-29T16:00:00Z","v":459,"vw":119.923867},{"c":119.98,"h":119.98,"l":119.91,"n":37,"o":119.94,"t":"2026-09-29T16:15:00Z","v":12516,"vw":119.940984},{"c":119.7,"h":119.91,"l":119.7,"n":7,"o":119.91,"t":"2026-09-29T16:30:00Z","v":319,"vw":119.793333},{"c":119.68,"h":119.68,"l":119.67,"n":4,"o":119.67,"t":"2026-09-29T16:45:00Z","v":320,"vw":119.673333},{"c":119.795,"h":119.795,"l":119.75,"n":17,"o":119.75,"t":"2026-09-29T17:00:00Z","v":4024,"vw":119.78095},{"c":119.8932,"h":119.8932,"l":119.81,"n":11,"o":119.81,"t":"2026-09-29T17:15:00Z","v":606,"vw":119.85181},{"c":119.89,"h":119.93,"l":119.89,"n":32,"o":119.905,"t":"2026-09-29T17:30:00Z","v":4956,"vw":119.891287},{"c":119.8,"h":119.93,"l":119.8,"n":12,"o":119.93,"t":"2026-09-29T17:45:00Z","v":875,"vw":119.820548},{"c":120.0699,"h":120.0699,"l":119.85,"n":66,"o":119.85,"t":"2026-09-29T18:00:00Z","v":6935,"vw":119.936609},{"c":120.1,"h":120.1,"l":120.08,"n":8,"o":120.09,"t":"2026-09-29T18:15:00Z","v":1034,"vw":120.089312},{"c":120.24,"h":120.25,"l":120.05,"n":35,"o":120.15,"t":"2026-09-29T18:30:00Z","v":13476,"vw":120.090656},{"c":120.22,"h":120.25,"l":120.16,"n":16,"o":120.25,"t":"2026-09-29T18:45:00Z","v":1492,"vw":120.208571},{"c":120.135,"h":120.25,"l":120.135,"n":68,"o":120.2,"t":"2026-09-29T19:00:00Z","v":26727,"vw":120.225594},{"c":120.2,"h":120.23,"l":120.135,"n":50,"o":120.135,"t":"2026-09-29T19:15:00Z","v":6659,"vw":120.182853},{"c":120.2,"h":120.27,"l":120.18,"n":33,"o":120.18,"t":"2026-09-29T19:30:00Z","v":1817,"vw":120.228852},{"c":120.27,"h":120.32,"l":120.17,"n":195,"o":120.17,"t":"2026-09-29T19:45:00Z","v":28112,"vw":120.25672},{"c":120.31,"h":120.31,"l":120.31,"n":4,"o":120.31,"t":"2026-09-29T20:00:00Z","v":741,"vw":120.31},{"c":120.54,"h":120.89,"l":120.36,"n":183,"o":120.81,"t":"2026-09-30T13:30:00Z","v":23718,"vw":120.600903},{"c":120.705,"h":120.705,"l":120.48,"n":91,"o":120.64,"t":"2026-09-30T13:45:00Z","v":15623,"vw":120.597101},{"c":120.6,"h":120.795,"l":120.51,"n":156,"o":120.69,"t":"2026-09-30T14:00:00Z","v":50838,"vw":120.702602},{"c":120.53,"h":120.695,"l":120.53,"n":66,"o":120.595,"t":"2026-09-30T14:15:00Z","v":5536,"vw":120.58402},{"c":120.38,"h":120.38,"l":120.33,"n":11,"o":120.3501,"t":"2026-09-30T14:30:00Z","v":4501,"vw":120.357453},{"c":120.655,"h":120.655,"l":120.65,"n":7,"o":120.65,"t":"2026-09-30T14:45:00Z","v":1284,"vw":120.650833},{"c":120.52,"h":120.55,"l":120.5,"n":25,"o":120.51,"t":"2026-09-30T15:00:00Z","v":3726,"vw":120.518067},{"c":120.465,"h":120.465,"l":120.465,"n":1,"o":120.465,"t":"2026-09-30T15:15:00Z","v":1000,"vw":120.465},{"c":120.44,"h":120.565,"l":120.44,"n":53,"o":120.565,"t":"2026-09-30T15:30:00Z","v":5152,"vw":120.502104},{"c":120.4999,"h":120.535,"l":120.43,"n":7,"o":120.43,"t":"2026-09-30T15:45:00Z","v":881,"vw":120.498277},{"c":120.66,"h":120.66,"l":120.5,"n":19,"o":120.5,"t":"2026-09-30T16:00:00Z","v":3813,"vw":120.65113},{"c":120.57,"h":120.63,"l":120.5435,"n":25,"o":120.63,"t":"2026-09-30T16:15:00Z","v":19015,"vw":120.623972},{"c":120.55,"h":120.57,"l":120.485,"n":27,"o":120.57,"t":"2026-09-30T16:30:00Z","v":4842,"vw":120.536455},{"c":120.56,"h":120.65,"l":120.5,"n":66,"o":120.65,"t":"2026-09-30T16:45:00Z","v":4338,"vw":120.552236},{"c":120.505,"h":120.6,"l":120.505,"n":55,"o":120.55,"t":"2026-09-30T17:00:00Z","v":5453,"vw":120.56988},{"c":120.31,"h":120.44,"l":120.2501,"n":39,"o":120.44,"t":"2026-09-30T17:15:00Z","v":6856,"vw":120.295319},{"c":120.53,"h":120.53,"l":120.32,"n":18,"o":120.32,"t":"2026-09-30T17:30:00Z","v":2658,"vw":120.350374},{"c":120.54,"h":120.57,"l":120.48,"n":65,"o":120.48,"t":"2026-09-30T17:45:00Z","v":4540,"vw":120.536637},{"c":120.53,"h":120.55,"l":120.46,"n":48,"o":120.55,"t":"2026-09-30T18:00:00Z","v":4530,"vw":120.507918},{"c":120.39,"h":120.52,"l":120.38,"n":50,"o":120.52,"t":"2026-09-30T18:15:00Z","v":3415,"vw":120.444666},{"c":120.44,"h":120.465,"l":120.33,"n":71,"o":120.42,"t":"2026-09-30T18:30:00Z","v":4295,"vw":120.422361},{"c":120.38,"h":120.435,"l":120.285,"n":44,"o":120.43,"t":"2026-09-30T18:45:00Z","v":2397,"vw":120.359637},{"c":120.43,"h":120.44,"l":120.4,"n":24,"o":120.41,"t":"2026-09-30T19:00:00Z","v":2679,"vw":120.420787},{"c":120.4963,"h":120.505,"l":120.43,"n":52,"o":120.455,"t":"2026-09-30T19:15:00Z","v":6794,"vw":120.488594},{"c":120.48,"h":120.57,"l":120.45,"n":147,"o":120.52,"t":"2026-09-30T19:30:00Z","v":10641,"vw":120.511625},{"c":120.12,"h":120.47,"l":120.11,"n":313,"o":120.47,"t":"2026-09-30T19:45:00Z","v":155079,"vw":120.429933},{"c":120.11,"h":120.11,"l":120.11,"n":8,"o":120.11,"t":"2026-09-30T20:00:00Z","v":1271,"vw":120.11},{"c":120.15,"h":120.15,"l":120.15,"n":4,"o":120.15,"t":"2026-09-30T20:15:00Z","v":5000,"vw":120.15},{"c":120.15,"h":120.15,"l":120.15,"n":1,"o":120.15,"t":"2026-09-30T22:30:00Z","v":300,"vw":120.15},{"c":120.68,"h":120.94,"l":120.44,"n":353,"o":120.44,"t":"2026-10-01T13:30:00Z","v":35097,"vw":120.697145},{"c":120.65,"h":120.682,"l":120.415,"n":92,"o":120.42,"t":"2026-10-01T13:45:00Z","v":14620,"vw":120.511744},{"c":120.375,"h":120.54,"l":120.145,"n":37,"o":120.54,"t":"2026-10-01T14:00:00Z","v":3936,"vw":120.315314},{"c":120.2,"h":120.45,"l":120.1,"n":42,"o":120.39,"t":"2026-10-01T14:15:00Z","v":3715,"vw":120.317181},{"c":120.21,"h":120.24,"l":120.21,"n":5,"o":120.24,"t":"2026-10-01T14:30:00Z","v":331,"vw":120.22},{"c":120.05,"h":120.35,"l":119.99,"n":97,"o":120.35,"t":"2026-10-01T14:45:00Z","v":5833,"vw":120.15729},{"c":119.92,"h":120.12,"l":119.84,"n":101,"o":120.09,"t":"2026-10-01T15:00:00Z","v":9429,"vw":119.935258},{"c":120.04,"h":120.15,"l":119.95,"n":112,"o":119.98,"t":"2026-10-01T15:15:00Z","v":10006,"vw":120.054126},{"c":119.85,"h":120.075,"l":119.81,"n":101,"o":120.01,"t":"2026-10-01T15:30:00Z","v":5789,"vw":119.94475},{"c":120.05,"h":120.1,"l":119.85,"n":113,"o":119.87,"t":"2026-10-01T15:45:00Z","v":9692,"vw":119.981003},{"c":120,"h":120.16,"l":120,"n":80,"o":120.04,"t":"2026-10-01T16:00:00Z","v":5575,"vw":120.093453},{"c":120.08,"h":120.18,"l":120.02,"n":51,"o":120.02,"t":"2026-10-01T16:15:00Z","v":3996,"vw":120.10908},{"c":120.21,"h":120.28,"l":120.1,"n":72,"o":120.1,"t":"2026-10-01T16:30:00Z","v":6119,"vw":120.200689},{"c":119.9727,"h":120.25,"l":119.96,"n":78,"o":120.21,"t":"2026-10-01T16:45:00Z","v":23218,"vw":120.106769},{"c":120.29,"h":120.29,"l":120.03,"n":87,"o":120.04,"t":"2026-10-01T17:00:00Z","v":5355,"vw":120.173173},{"c":120.81,"h":120.81,"l":120.38,"n":68,"o":120.38,"t":"2026-10-01T17:15:00Z","v":4441,"vw":120.587842},{"c":121,"h":121.1,"l":120.86,"n":128,"o":120.86,"t":"2026-10-01T17:30:00Z","v":12798,"vw":120.934144},{"c":120.69,"h":121.09,"l":120.67,"n":134,"o":121.05,"t":"2026-10-01T17:45:00Z","v":11076,"vw":120.853752},{"c":120.53,"h":120.75,"l":120.35,"n":80,"o":120.75,"t":"2026-10-01T18:00:00Z","v":7722,"vw":120.577713},{"c":120.76,"h":120.76,"l":120.55,"n":86,"o":120.58,"t":"2026-10-01T18:15:00Z","v":10213,"vw":120.621683},{"c":120.769,"h":120.92,"l":120.69,"n":80,"o":120.76,"t":"2026-10-01T18:30:00Z","v":7210,"vw":120.79049},{"c":120.88,"h":120.88,"l":120.77,"n":83,"o":120.78,"t":"2026-10-01T18:45:00Z","v":5294,"vw":120.81821},{"c":120.78,"h":120.92,"l":120.74,"n":76,"o":120.92,"t":"2026-10-01T19:00:00Z","v":6128,"vw":120.778139},{"c":120.76,"h":120.83,"l":120.76,"n":71,"o":120.79,"t":"2026-10-01T19:15:00Z","v":6646,"vw":120.783116},{"c":120.85,"h":120.89,"l":120.78,"n":113,"o":120.78,"t":"2026-10-01T19:30:00Z","v":8078,"vw":120.826141},{"c":120.65,"h":120.99,"l":120.61,"n":400,"o":120.83,"t":"2026-10-01T19:45:00Z","v":31527,"vw":120.750136},{"c":120.66,"h":120.66,"l":120.66,"n":6,"o":120.66,"t":"2026-10-01T20:00:00Z","v":4210,"vw":120.66},{"c":120.88,"h":120.88,"l":120.68,"n":2,"o":120.68,"t":"2026-10-02T09:45:00Z","v":398,"vw":120.78},{"c":120.9,"h":120.9,"l":120.69,"n":2,"o":120.69,"t":"2026-10-02T11:15:00Z","v":398,"vw":120.795},{"c":121.5,"h":121.5,"l":121.48,"n":6,"o":121.48,"t":"2026-10-02T12:30:00Z","v":310,"vw":121.486667},{"c":121.705,"h":121.99,"l":121.48,"n":263,"o":121.99,"t":"2026-10-02T13:30:00Z","v":33133,"vw":121.600113},{"c":121.75,"h":121.89,"l":121.565,"n":125,"o":121.8,"t":"2026-10-02T13:45:00Z","v":14494,"vw":121.787934},{"c":121.965,"h":122.09,"l":121.67,"n":130,"o":121.73,"t":"2026-10-02T14:00:00Z","v":12043,"vw":121.939557},{"c":122,"h":122.09,"l":121.91,"n":76,"o":121.945,"t":"2026-10-02T14:15:00Z","v":5740,"vw":122.019537},{"c":122.02,"h":122.065,"l":121.9,"n":80,"o":121.95,"t":"2026-10-02T14:30:00Z","v":6058,"vw":121.992488},{"c":121.93,"h":122.12,"l":121.8,"n":57,"o":122.02,"t":"2026-10-02T14:45:00Z","v":5452,"vw":121.942083},{"c":121.4089,"h":121.775,"l":121.325,"n":24,"o":121.775,"t":"2026-10-02T15:00:00Z","v":4881,"vw":121.460681},{"c":121.488,"h":121.488,"l":121.23,"n":82,"o":121.47,"t":"2026-10-02T15:15:00Z","v":9771,"vw":121.359382},{"c":121.54,"h":121.62,"l":121.48,"n":28,"o":121.48,"t":"2026-10-02T15:30:00Z","v":2146,"vw":121.548246},{"c":121.585,"h":121.66,"l":121.54,"n":25,"o":121.6,"t":"2026-10-02T15:45:00Z","v":2057,"vw":121.602813},{"c":121.63,"h":121.68,"l":121.6,"n":48,"o":121.66,"t":"2026-10-02T16:00:00Z","v":4972,"vw":121.652165},{"c":121.42,"h":121.59,"l":121.42,"n":30,"o":121.59,"t":"2026-10-02T16:15:00Z","v":2640,"vw":121.510087},{"c":121.38,"h":121.48,"l":121.38,"n":25,"o":121.48,"t":"2026-10-02T16:30:00Z","v":2068,"vw":121.451111},{"c":121.44,"h":121.45,"l":121.4,"n":25,"o":121.41,"t":"2026-10-02T16:45:00Z","v":3045,"vw":121.433559},{"c":121.33,"h":121.5,"l":121.33,"n":34,"o":121.5,"t":"2026-10-02T17:00:00Z","v":7296,"vw":121.463726},{"c":121.18,"h":121.39,"l":121.17,"n":45,"o":121.34,"t":"2026-10-02T17:15:00Z","v":3404,"vw":121.25706},{"c":121.26,"h":121.2828,"l":121.26,"n":7,"o":121.2828,"t":"2026-10-02T17:30:00Z","v":266,"vw":121.272621},{"c":121.255,"h":121.33,"l":121.255,"n":24,"o":121.26,"t":"2026-10-02T17:45:00Z","v":1074,"vw":121.275643},{"c":121.2651,"h":121.29,"l":121.2651,"n":8,"o":121.29,"t":"2026-10-02T18:00:00Z","v":823,"vw":121.282318},{"c":121.27,"h":121.27,"l":121.265,"n":3,"o":121.265,"t":"2026-10-02T18:15:00Z","v":1014,"vw":121.266456},{"c":121.2576,"h":121.2576,"l":121.23,"n":17,"o":121.2547,"t":"2026-10-02T18:30:00Z","v":1102,"vw":121.241089},{"c":121.28,"h":121.285,"l":121.28,"n":8,"o":121.285,"t":"2026-10-02T18:45:00Z","v":1008,"vw":121.283726},{"c":121.25,"h":121.298,"l":121.25,"n":75,"o":121.29,"t":"2026-10-02T19:00:00Z","v":8065,"vw":121.283148},{"c":121.37,"h":121.37,"l":121.32,"n":14,"o":121.32,"t":"2026-10-02T19:15:00Z","v":808,"vw":121.355187},{"c":121.48,"h":121.48,"l":121.41,"n":17,"o":121.41,"t":"2026-10-02T19:30:00Z","v":1450,"vw":121.425833},{"c":121.35,"h":121.4,"l":121.32,"n":169,"o":121.4,"t":"2026-10-02T19:45:00Z","v":14830,"vw":121.354535},{"c":121.636,"h":121.636,"l":121.39,"n":9,"o":121.39,"t":"2026-10-02T20:00:00Z","v":52251,"vw":121.625429},{"c":121.56,"h":121.675,"l":121.49,"n":144,"o":121.57,"t":"2026-10-05T13:30:00Z","v":20016,"vw":121.579436},{"c":121.42,"h":121.54,"l":121.32,"n":90,"o":121.5,"t":"2026-10-05T13:45:00Z","v":12546,"vw":121.456056},{"c":121.74,"h":121.74,"l":121.41,"n":43,"o":121.42,"t":"2026-10-05T14:00:00Z","v":5992,"vw":121.490971},{"c":121.855,"h":121.89,"l":121.75,"n":41,"o":121.795,"t":"2026-10-05T14:15:00Z","v":2632,"vw":121.80002},{"c":121.795,"h":121.845,"l":121.64,"n":33,"o":121.845,"t":"2026-10-05T14:30:00Z","v":1746,"vw":121.724509},{"c":121.82,"h":121.82,"l":121.815,"n":10,"o":121.815,"t":"2026-10-05T14:45:00Z","v":509,"vw":121.81875},{"c":121.85,"h":121.89,"l":121.85,"n":18,"o":121.89,"t":"2026-10-05T15:00:00Z","v":503,"vw":121.873114},{"c":121.75,"h":121.82,"l":121.75,"n":32,"o":121.8,"t":"2026-10-05T15:15:00Z","v":2359,"vw":121.802727},{"c":121.9,"h":121.9,"l":121.8,"n":45,"o":121.83,"t":"2026-10-05T15:30:00Z","v":4213,"vw":121.857417},{"c":121.9099,"h":121.91,"l":121.85,"n":34,"o":121.9,"t":"2026-10-05T15:45:00Z","v":6095,"vw":121.897594},{"c":121.84,"h":121.85,"l":121.835,"n":19,"o":121.845,"t":"2026-10-05T16:00:00Z","v":3759,"vw":121.840416},{"c":121.875,"h":121.875,"l":121.78,"n":14,"o":121.78,"t":"2026-10-05T16:15:00Z","v":724,"vw":121.833637},{"c":121.99,"h":121.99,"l":121.99,"n":2,"o":121.99,"t":"2026-10-05T16:30:00Z","v":165,"vw":121.99},{"c":121.91,"h":121.92,"l":121.88,"n":40,"o":121.91,"t":"2026-10-05T16:45:00Z","v":7230,"vw":121.912518},{"c":121.92,"h":121.92,"l":121.8201,"n":24,"o":121.8201,"t":"2026-10-05T17:00:00Z","v":4103,"vw":121.913049},{"c":121.9387,"h":121.969,"l":121.9387,"n":2,"o":121.969,"t":"2026-10-05T17:15:00Z","v":1102,"vw":121.941505},{"c":121.96,"h":121.96,"l":121.92,"n":12,"o":121.92,"t":"2026-10-05T17:30:00Z","v":556,"vw":121.9484},{"c":122.07,"h":122.07,"l":122.07,"n":2,"o":122.07,"t":"2026-10-05T17:45:00Z","v":137,"vw":122.07},{"c":122.07,"h":122.1,"l":122.05,"n":16,"o":122.1,"t":"2026-10-05T18:00:00Z","v":1613,"vw":122.06},{"c":122.14,"h":122.14,"l":122.09,"n":3,"o":122.09,"t":"2026-10-05T18:15:00Z","v":2051,"vw":122.133902},{"c":122.14,"h":122.1715,"l":122.14,"n":3,"o":122.1715,"t":"2026-10-05T18:30:00Z","v":484,"vw":122.150453},{"c":122.1,"h":122.1,"l":122.09,"n":7,"o":122.09,"t":"2026-10-05T18:45:00Z","v":615,"vw":122.094918},{"c":122.27,"h":122.27,"l":122.19,"n":15,"o":122.19,"t":"2026-10-05T19:00:00Z","v":4357,"vw":122.248125},{"c":122.252,"h":122.252,"l":122.252,"n":2,"o":122.252,"t":"2026-10-05T19:15:00Z","v":246,"vw":122.252},{"c":122.3,"h":122.3,"l":122.24,"n":44,"o":122.27,"t":"2026-10-05T19:30:00Z","v":9024,"vw":122.253444},{"c":122.28,"h":122.29,"l":122.13,"n":186,"o":122.2699,"t":"2026-10-05T19:45:00Z","v":17780,"vw":122.207596},{"c":122.29,"h":122.29,"l":122.29,"n":7,"o":122.29,"t":"2026-10-05T20:00:00Z","v":1359,"vw":122.29},{"c":123.085,"h":123.2191,"l":122.68,"n":118,"o":122.68,"t":"2026-10-06T13:30:00Z","v":8556,"vw":122.875721},{"c":123.3,"h":123.3,"l":123.13,"n":48,"o":123.135,"t":"2026-10-06T13:45:00Z","v":2296,"vw":123.220755},{"c":123.1953,"h":123.39,"l":123.1953,"n":73,"o":123.315,"t":"2026-10-06T14:00:00Z","v":4907,"vw":123.314942},{"c":122.87,"h":123.055,"l":122.84,"n":42,"o":123.055,"t":"2026-10-06T14:15:00Z","v":2917,"vw":122.942182},{"c":123.06,"h":123.06,"l":122.77,"n":56,"o":122.83,"t":"2026-10-06T14:30:00Z","v":37717,"vw":122.823774},{"c":123.22,"h":123.22,"l":123.055,"n":88,"o":123.055,"t":"2026-10-06T14:45:00Z","v":12740,"vw":123.15193},{"c":123.45,"h":123.45,"l":123.22,"n":124,"o":123.22,"t":"2026-10-06T15:00:00Z","v":14971,"vw":123.344883},{"c":123.385,"h":123.44,"l":123.38,"n":78,"o":123.42,"t":"2026-10-06T15:15:00Z","v":7000,"vw":123.413035},{"c":123.4199,"h":123.4199,"l":123.322,"n":25,"o":123.36,"t":"2026-10-06T15:30:00Z","v":1852,"vw":123.350021},{"c":123.3615,"h":123.3615,"l":123.33,"n":7,"o":123.3459,"t":"2026-10-06T15:45:00Z","v":779,"vw":123.346992},{"c":123.14,"h":123.3339,"l":123.12,"n":30,"o":123.3339,"t":"2026-10-06T16:00:00Z","v":3627,"vw":123.223811},{"c":123.11,"h":123.12,"l":123.11,"n":8,"o":123.12,"t":"2026-10-06T16:30:00Z","v":900,"vw":123.111299},{"c":122.9868,"h":123.03,"l":122.9868,"n":34,"o":123.02,"t":"2026-10-06T16:45:00Z","v":4363,"vw":123.017808},{"c":122.89,"h":123.0228,"l":122.89,"n":19,"o":122.98,"t":"2026-10-06T17:00:00Z","v":1177,"vw":122.947777},{"c":122.85,"h":122.89,"l":122.85,"n":13,"o":122.89,"t":"2026-10-06T17:15:00Z","v":1268,"vw":122.871013},{"c":122.99,"h":122.99,"l":122.92,"n":6,"o":122.92,"t":"2026-10-06T17:30:00Z","v":4787,"vw":122.984299},{"c":123,"h":123.0091,"l":122.95,"n":15,"o":122.99,"t":"2026-10-06T17:45:00Z","v":10335,"vw":122.996025},{"c":123.105,"h":123.105,"l":123.1,"n":5,"o":123.1,"t":"2026-10-06T18:00:00Z","v":372,"vw":123.102275},{"c":122.98,"h":123.07,"l":122.96,"n":10,"o":123.07,"t":"2026-10-06T18:15:00Z","v":1012,"vw":122.995098},{"c":122.93,"h":122.97,"l":122.93,"n":5,"o":122.97,"t":"2026-10-06T18:30:00Z","v":217,"vw":122.95},{"c":123.0321,"h":123.0321,"l":122.96,"n":17,"o":122.965,"t":"2026-10-06T18:45:00Z","v":984,"vw":122.972169},{"c":123.05,"h":123.05,"l":123.03,"n":6,"o":123.03,"t":"2026-10-06T19:00:00Z","v":319,"vw":123.037692},{"c":123.01,"h":123.03,"l":123.01,"n":8,"o":123.03,"t":"2026-10-06T19:15:00Z","v":379,"vw":123.023007},{"c":122.955,"h":122.97,"l":122.95,"n":12,"o":122.9628,"t":"2026-10-06T19:30:00Z","v":2303,"vw":122.96125},{"c":123.08,"h":123.08,"l":122.91,"n":127,"o":122.93,"t":"2026-10-06T19:45:00Z","v":24946,"vw":122.987289},{"c":122.99,"h":122.99,"l":122.99,"n":7,"o":122.99,"t":"2026-10-06T20:00:00Z","v":1706,"vw":122.99},{"c":121.87,"h":122.08,"l":121.6601,"n":49,"o":122.08,"t":"2026-10-07T13:30:00Z","v":8863,"vw":121.796566},{"c":121.855,"h":121.855,"l":121.6097,"n":14,"o":121.81,"t":"2026-10-07T13:45:00Z","v":1662,"vw":121.713891},{"c":121.61,"h":121.76,"l":121.5893,"n":17,"o":121.73,"t":"2026-10-07T14:00:00Z","v":2541,"vw":121.6602},{"c":121.7076,"h":121.78,"l":121.59,"n":21,"o":121.59,"t":"2026-10-07T14:15:00Z","v":2794,"vw":121.738683},{"c":121.78,"h":121.78,"l":121.67,"n":23,"o":121.73,"t":"2026-10-07T14:30:00Z","v":3778,"vw":121.727208},{"c":121.59,"h":121.62,"l":121.49,"n":91,"o":121.61,"t":"2026-10-07T14:45:00Z","v":15886,"vw":121.591904},{"c":121.57,"h":121.57,"l":121.57,"n":3,"o":121.57,"t":"2026-10-07T15:00:00Z","v":201,"vw":121.57},{"c":121.59,"h":121.59,"l":121.58,"n":6,"o":121.58,"t":"2026-10-07T15:15:00Z","v":791,"vw":121.583333},{"c":121.85,"h":121.85,"l":121.83,"n":5,"o":121.83,"t":"2026-10-07T15:30:00Z","v":1375,"vw":121.840769},{"c":121.9,"h":121.9,"l":121.83,"n":29,"o":121.86,"t":"2026-10-07T16:00:00Z","v":2211,"vw":121.841053},{"c":121.84,"h":121.9,"l":121.84,"n":33,"o":121.9,"t":"2026-10-07T16:15:00Z","v":1744,"vw":121.867136},{"c":121.775,"h":121.86,"l":121.775,"n":39,"o":121.86,"t":"2026-10-07T16:30:00Z","v":3199,"vw":121.817616},{"c":121.76,"h":121.83,"l":121.76,"n":16,"o":121.83,"t":"2026-10-07T16:45:00Z","v":1756,"vw":121.799687},{"c":121.93,"h":121.97,"l":121.76,"n":52,"o":121.81,"t":"2026-10-07T17:00:00Z","v":5981,"vw":121.838595},{"c":121.926,"h":121.97,"l":121.91,"n":45,"o":121.91,"t":"2026-10-07T17:15:00Z","v":5040,"vw":121.954182},{"c":121.95,"h":121.98,"l":121.895,"n":41,"o":121.895,"t":"2026-10-07T17:30:00Z","v":7052,"vw":121.952332},{"c":121.87,"h":121.97,"l":121.87,"n":25,"o":121.9641,"t":"2026-10-07T17:45:00Z","v":2183,"vw":121.892086},{"c":121.95,"h":121.98,"l":121.81,"n":38,"o":121.91,"t":"2026-10-07T18:00:00Z","v":3605,"vw":121.907581},{"c":121.92,"h":121.95,"l":121.92,"n":6,"o":121.935,"t":"2026-10-07T18:15:00Z","v":1909,"vw":121.946987},{"c":121.88,"h":121.94,"l":121.879,"n":11,"o":121.9377,"t":"2026-10-07T18:30:00Z","v":1515,"vw":121.922586},{"c":121.9899,"h":121.9899,"l":121.98,"n":3,"o":121.98,"t":"2026-10-07T18:45:00Z","v":3601,"vw":121.980275},{"c":121.89,"h":122.01,"l":121.8401,"n":53,"o":121.94,"t":"2026-10-07T19:00:00Z","v":11315,"vw":121.879206},{"c":121.94,"h":121.94,"l":121.845,"n":29,"o":121.845,"t":"2026-10-07T19:15:00Z","v":5067,"vw":121.869785},{"c":121.91,"h":121.9499,"l":121.91,"n":14,"o":121.94,"t":"2026-10-07T19:30:00Z","v":2851,"vw":121.942333},{"c":121.85,"h":121.964,"l":121.825,"n":420,"o":121.964,"t":"2026-10-07T19:45:00Z","v":77285,"vw":121.892509},{"c":121.89,"h":121.89,"l":121.89,"n":8,"o":121.89,"t":"2026-10-07T20:00:00Z","v":2155,"vw":121.89},{"c":121.18,"h":121.37,"l":121.05,"n":114,"o":121.05,"t":"2026-10-08T13:30:00Z","v":9014,"vw":121.167663},{"c":121.225,"h":121.31,"l":121.03,"n":430,"o":121.17,"t":"2026-10-08T13:45:00Z","v":71908,"vw":121.219437},{"c":121.32,"h":121.36,"l":121.245,"n":38,"o":121.2593,"t":"2026-10-08T14:00:00Z","v":3684,"vw":121.306348},{"c":121.57,"h":121.57,"l":121.32,"n":40,"o":121.32,"t":"2026-10-08T14:15:00Z","v":4339,"vw":121.46691},{"c":121.41,"h":121.57,"l":121.41,"n":24,"o":121.57,"t":"2026-10-08T14:30:00Z","v":1494,"vw":121.512055},{"c":121.32,"h":121.39,"l":121.28,"n":64,"o":121.39,"t":"2026-10-08T14:45:00Z","v":6125,"vw":121.326693},{"c":121.12,"h":121.26,"l":121.12,"n":38,"o":121.26,"t":"2026-10-08T15:00:00Z","v":3486,"vw":121.176786},{"c":121.06,"h":121.12,"l":120.97,"n":71,"o":121.08,"t":"2026-10-08T15:15:00Z","v":7824,"vw":121.046723},{"c":121.1,"h":121.1,"l":121,"n":51,"o":121.05,"t":"2026-10-08T15:30:00Z","v":4297,"vw":121.03962},{"c":121.03,"h":121.1199,"l":120.98,"n":18,"o":121.1118,"t":"2026-10-08T15:45:00Z","v":2025,"vw":121.052866},{"c":121.09,"h":121.11,"l":121.03,"n":23,"o":121.0567,"t":"2026-10-08T16:00:00Z","v":2634,"vw":121.079335},{"c":121.31,"h":121.56,"l":121.1,"n":329,"o":121.12,"t":"2026-10-08T16:15:00Z","v":38918,"vw":121.257624},{"c":121.11,"h":121.29,"l":121.11,"n":43,"o":121.25,"t":"2026-10-08T16:30:00Z","v":4198,"vw":121.194903},{"c":120.54,"h":120.8,"l":120.52,"n":105,"o":120.8,"t":"2026-10-08T16:45:00Z","v":11764,"vw":120.640851},{"c":120.62,"h":120.62,"l":120.38,"n":79,"o":120.39,"t":"2026-10-08T17:00:00Z","v":9490,"vw":120.490763},{"c":120.18,"h":120.75,"l":120.18,"n":62,"o":120.69,"t":"2026-10-08T17:15:00Z","v":8876,"vw":120.621717},{"c":120.65,"h":120.69,"l":120.44,"n":30,"o":120.44,"t":"2026-10-08T17:30:00Z","v":2168,"vw":120.621995},{"c":120.65,"h":120.65,"l":120.53,"n":29,"o":120.5917,"t":"2026-10-08T17:45:00Z","v":2538,"vw":120.569036},{"c":120.88,"h":120.88,"l":120.61,"n":82,"o":120.68,"t":"2026-10-08T18:00:00Z","v":9380,"vw":120.711443},{"c":121.04,"h":121.06,"l":120.88,"n":49,"o":120.895,"t":"2026-10-08T18:15:00Z","v":4519,"vw":120.937778},{"c":120.83,"h":120.9022,"l":120.78,"n":38,"o":120.87,"t":"2026-10-08T18:30:00Z","v":3383,"vw":120.848544},{"c":120.82,"h":120.85,"l":120.74,"n":144,"o":120.77,"t":"2026-10-08T18:45:00Z","v":17983,"vw":120.807309},{"c":120.72,"h":120.85,"l":120.6778,"n":110,"o":120.81,"t":"2026-10-08T19:00:00Z","v":36307,"vw":120.81046},{"c":120.92,"h":120.94,"l":120.745,"n":53,"o":120.745,"t":"2026-10-08T19:15:00Z","v":2935,"vw":120.898981},{"c":120.755,"h":120.87,"l":120.75,"n":105,"o":120.87,"t":"2026-10-08T19:30:00Z","v":16051,"vw":120.812322},{"c":120.96,"h":121.04,"l":120.75,"n":269,"o":120.78,"t":"2026-10-08T19:45:00Z","v":30519,"vw":120.929201},{"c":121.03,"h":121.03,"l":121.03,"n":8,"o":121.03,"t":"2026-10-08T20:00:00Z","v":1665,"vw":121.03},{"c":121.365,"h":121.78,"l":121.35,"n":121,"o":121.78,"t":"2026-10-09T13:30:00Z","v":10994,"vw":121.546245},{"c":121.52,"h":121.52,"l":121.295,"n":38,"o":121.36,"t":"2026-10-09T13:45:00Z","v":8042,"vw":121.33227},{"c":121.45,"h":121.47,"l":121.45,"n":3,"o":121.47,"t":"2026-10-09T14:15:00Z","v":400,"vw":121.465},{"c":121.478,"h":121.64,"l":121.478,"n":39,"o":121.59,"t":"2026-10-09T14:30:00Z","v":5186,"vw":121.619416},{"c":121.59,"h":121.6141,"l":121.45,"n":45,"o":121.56,"t":"2026-10-09T14:45:00Z","v":7373,"vw":121.56294},{"c":121.4934,"h":121.615,"l":121.435,"n":30,"o":121.57,"t":"2026-10-09T15:00:00Z","v":2222,"vw":121.554513},{"c":121.5811,"h":121.62,"l":121.55,"n":3,"o":121.62,"t":"2026-10-09T15:15:00Z","v":754,"vw":121.573885},{"c":121.56,"h":121.5649,"l":121.5528,"n":6,"o":121.5528,"t":"2026-10-09T15:30:00Z","v":484,"vw":121.5603},{"c":121.59,"h":121.6,"l":121.52,"n":11,"o":121.52,"t":"2026-10-09T15:45:00Z","v":1235,"vw":121.579047},{"c":121.6,"h":121.6,"l":121.51,"n":5,"o":121.5117,"t":"2026-10-09T16:00:00Z","v":304,"vw":121.540567},{"c":121.65,"h":121.6999,"l":121.63,"n":9,"o":121.63,"t":"2026-10-09T16:15:00Z","v":1140,"vw":121.660919},{"c":121.62,"h":121.725,"l":121.62,"n":3,"o":121.725,"t":"2026-10-09T16:30:00Z","v":600,"vw":121.650833},{"c":121.67,"h":121.73,"l":121.67,"n":8,"o":121.68,"t":"2026-10-09T16:45:00Z","v":622,"vw":121.698655},{"c":121.6999,"h":121.6999,"l":121.66,"n":7,"o":121.68,"t":"2026-10-09T17:00:00Z","v":1141,"vw":121.684381},{"c":121.725,"h":121.725,"l":121.66,"n":21,"o":121.69,"t":"2026-10-09T17:15:00Z","v":1603,"vw":121.677668},{"c":121.75,"h":121.78,"l":121.71,"n":17,"o":121.71,"t":"2026-10-09T17:30:00Z","v":1936,"vw":121.750172},{"c":121.85,"h":121.85,"l":121.77,"n":26,"o":121.77,"t":"2026-10-09T17:45:00Z","v":597,"vw":121.821003},{"c":121.855,"h":121.865,"l":121.82,"n":7,"o":121.82,"t":"2026-10-09T18:00:00Z","v":1171,"vw":121.840079},{"c":121.87,"h":121.91,"l":121.84,"n":6,"o":121.84,"t":"2026-10-09T18:15:00Z","v":642,"vw":121.881667},{"c":121.79,"h":121.83,"l":121.79,"n":15,"o":121.83,"t":"2026-10-09T18:30:00Z","v":3762,"vw":121.802346},{"c":121.84,"h":121.87,"l":121.81,"n":25,"o":121.81,"t":"2026-10-09T18:45:00Z","v":2443,"vw":121.840607},{"c":121.864,"h":121.87,"l":121.864,"n":4,"o":121.87,"t":"2026-10-09T19:00:00Z","v":529,"vw":121.865172},{"c":121.93,"h":121.945,"l":121.89,"n":14,"o":121.9,"t":"2026-10-09T19:15:00Z","v":1133,"vw":121.914088},{"c":121.83,"h":121.92,"l":121.82,"n":60,"o":121.9,"t":"2026-10-09T19:30:00Z","v":3861,"vw":121.859464},{"c":121.945,"h":121.97,"l":121.82,"n":192,"o":121.85,"t":"2026-10-09T19:45:00Z","v":15295,"vw":121.892109},{"c":122.16,"h":122.16,"l":121.92,"n":47,"o":121.92,"t":"2026-10-09T20:00:00Z","v":1849,"vw":121.963902},{"c":121.22,"h":121.939,"l":121.22,"n":71,"o":121.9,"t":"2026-10-12T13:30:00Z","v":4503,"vw":121.644045},{"c":121.31,"h":121.31,"l":121.07,"n":25,"o":121.21,"t":"2026-10-12T13:45:00Z","v":1904,"vw":121.206605},{"c":121.13,"h":121.26,"l":121.07,"n":43,"o":121.26,"t":"2026-10-12T14:00:00Z","v":3528,"vw":121.152229},{"c":121.14,"h":121.215,"l":121.1,"n":24,"o":121.15,"t":"2026-10-12T14:15:00Z","v":2260,"vw":121.152632},{"c":121.17,"h":121.22,"l":121.09,"n":73,"o":121.1,"t":"2026-10-12T14:30:00Z","v":9668,"vw":121.120668},{"c":121.22,"h":121.22,"l":121.12,"n":21,"o":121.12,"t":"2026-10-12T14:45:00Z","v":1527,"vw":121.173704},{"c":121.13,"h":121.21,"l":121.13,"n":17,"o":121.21,"t":"2026-10-12T15:00:00Z","v":1388,"vw":121.15638},{"c":121.1,"h":121.12,"l":121.07,"n":12,"o":121.12,"t":"2026-10-12T15:15:00Z","v":785,"vw":121.093257},{"c":121.13,"h":121.135,"l":121.12,"n":8,"o":121.12,"t":"2026-10-12T15:30:00Z","v":386,"vw":121.128631},{"c":121.23,"h":121.2498,"l":121.23,"n":8,"o":121.23,"t":"2026-10-12T15:45:00Z","v":1928,"vw":121.2466},{"c":121.26,"h":121.29,"l":121.24,"n":14,"o":121.2799,"t":"2026-10-12T16:00:00Z","v":937,"vw":121.260367},{"c":121.115,"h":121.25,"l":121.115,"n":32,"o":121.23,"t":"2026-10-12T16:15:00Z","v":3004,"vw":121.212627},{"c":121.11,"h":121.17,"l":121.11,"n":29,"o":121.13,"t":"2026-10-12T16:30:00Z","v":2156,"vw":121.1505},{"c":121.02,"h":121.11,"l":120.9896,"n":26,"o":121.11,"t":"2026-10-12T16:45:00Z","v":3110,"vw":121.02141},{"c":121.065,"h":121.09,"l":121.025,"n":47,"o":121.03,"t":"2026-10-12T17:00:00Z","v":3621,"vw":121.047963},{"c":121.03,"h":121.07,"l":121.025,"n":29,"o":121.04,"t":"2026-10-12T17:15:00Z","v":2609,"vw":121.046087},{"c":120.98,"h":121.03,"l":120.96,"n":51,"o":121,"t":"2026-10-12T17:30:00Z","v":4184,"vw":121.000258},{"c":120.925,"h":121.005,"l":120.92,"n":82,"o":120.99,"t":"2026-10-12T17:45:00Z","v":3332,"vw":120.970781},{"c":120.9533,"h":120.96,"l":120.9,"n":101,"o":120.92,"t":"2026-10-12T18:00:00Z","v":12916,"vw":120.952676},{"c":120.89,"h":120.945,"l":120.89,"n":38,"o":120.945,"t":"2026-10-12T18:15:00Z","v":4380,"vw":120.928944},{"c":120.89,"h":120.9,"l":120.86,"n":86,"o":120.895,"t":"2026-10-12T18:30:00Z","v":6083,"vw":120.876782},{"c":120.78,"h":120.89,"l":120.78,"n":24,"o":120.89,"t":"2026-10-12T18:45:00Z","v":2753,"vw":120.846154},{"c":120.81,"h":120.82,"l":120.78,"n":39,"o":120.78,"t":"2026-10-12T19:00:00Z","v":2704,"vw":120.801247},{"c":120.84,"h":120.84,"l":120.76,"n":89,"o":120.78,"t":"2026-10-12T19:15:00Z","v":18217,"vw":120.779394},{"c":120.9,"h":120.96,"l":120.86,"n":43,"o":120.86,"t":"2026-10-12T19:30:00Z","v":3806,"vw":120.892569},{"c":120.95,"h":120.95,"l":120.87,"n":167,"o":120.89,"t":"2026-10-12T19:45:00Z","v":14337,"vw":120.913345},{"c":120.93,"h":120.93,"l":120.93,"n":7,"o":120.93,"t":"2026-10-12T20:00:00Z","v":1062,"vw":120.93},{"c":120.48,"h":120.54,"l":119.89,"n":88,"o":120.12,"t":"2026-10-13T13:30:00Z","v":12868,"vw":120.06858},{"c":120.29,"h":120.45,"l":120.28,"n":25,"o":120.45,"t":"2026-10-13T13:45:00Z","v":2821,"vw":120.335319},{"c":120.19,"h":120.19,"l":120.11,"n":19,"o":120.14,"t":"2026-10-13T14:00:00Z","v":1361,"vw":120.1725},{"c":120.1999,"h":120.23,"l":120.15,"n":29,"o":120.23,"t":"2026-10-13T14:15:00Z","v":1748,"vw":120.193256},{"c":120.11,"h":120.11,"l":120,"n":23,"o":120,"t":"2026-10-13T14:30:00Z","v":1140,"vw":120.057},{"c":119.95,"h":119.98,"l":119.92,"n":14,"o":119.98,"t":"2026-10-13T14:45:00Z","v":974,"vw":119.955406},{"c":119.945,"h":119.98,"l":119.945,"n":29,"o":119.98,"t":"2026-10-13T15:00:00Z","v":1623,"vw":119.963212},{"c":119.88,"h":120.02,"l":119.88,"n":31,"o":120.02,"t":"2026-10-13T15:15:00Z","v":3259,"vw":119.92145},{"c":119.79,"h":119.8499,"l":119.76,"n":40,"o":119.84,"t":"2026-10-13T15:30:00Z","v":3414,"vw":119.830186},{"c":119.88,"h":119.89,"l":119.8314,"n":14,"o":119.8314,"t":"2026-10-13T15:45:00Z","v":903,"vw":119.862029},{"c":120.11,"h":120.11,"l":120.01,"n":13,"o":120.01,"t":"2026-10-13T16:00:00Z","v":938,"vw":120.025423},{"c":120.19,"h":120.23,"l":120.14,"n":17,"o":120.14,"t":"2026-10-13T16:15:00Z","v":1874,"vw":120.191983},{"c":120.29,"h":120.34,"l":120.29,"n":6,"o":120.3147,"t":"2026-10-13T16:30:00Z","v":803,"vw":120.314852},{"c":120.23,"h":120.3,"l":120.22,"n":10,"o":120.3,"t":"2026-10-13T16:45:00Z","v":955,"vw":120.255428},{"c":120.13,"h":120.1774,"l":120.13,"n":11,"o":120.1774,"t":"2026-10-13T17:00:00Z","v":2659,"vw":120.152417},{"c":120.035,"h":120.105,"l":120.035,"n":7,"o":120.105,"t":"2026-10-13T17:15:00Z","v":563,"vw":120.072864},{"c":120.225,"h":120.225,"l":120.18,"n":10,"o":120.18,"t":"2026-10-13T17:30:00Z","v":631,"vw":120.211434},{"c":120.083,"h":120.21,"l":120.08,"n":37,"o":120.21,"t":"2026-10-13T17:45:00Z","v":2973,"vw":120.154651},{"c":120.405,"h":120.41,"l":120.26,"n":24,"o":120.27,"t":"2026-10-13T18:00:00Z","v":1555,"vw":120.325635},{"c":120.375,"h":120.3799,"l":120.33,"n":121,"o":120.3409,"t":"2026-10-13T18:15:00Z","v":10762,"vw":120.359035},{"c":120.384,"h":120.44,"l":120.3196,"n":32,"o":120.44,"t":"2026-10-13T18:30:00Z","v":89553,"vw":120.360057},{"c":120.4,"h":120.4,"l":120.3,"n":5,"o":120.3,"t":"2026-10-13T18:45:00Z","v":309,"vw":120.34},{"c":120.41,"h":120.44,"l":120.36,"n":21,"o":120.4,"t":"2026-10-13T19:00:00Z","v":1789,"vw":120.403074},{"c":120.445,"h":120.465,"l":120.44,"n":6,"o":120.465,"t":"2026-10-13T19:15:00Z","v":408,"vw":120.449213},{"c":120.335,"h":120.46,"l":120.335,"n":64,"o":120.46,"t":"2026-10-13T19:30:00Z","v":7040,"vw":120.401353},{"c":120.48,"h":120.48,"l":120.33,"n":179,"o":120.39,"t":"2026-10-13T19:45:00Z","v":13618,"vw":120.405662},{"c":120.45,"h":120.45,"l":120.45,"n":5,"o":120.45,"t":"2026-10-13T20:00:00Z","v":1624,"vw":120.45},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-10-14T13:15:00Z","v":100,"vw":120},{"c":119.5,"h":119.73,"l":119.49,"n":69,"o":119.54,"t":"2026-10-14T13:30:00Z","v":4076,"vw":119.597751},{"c":119.05,"h":119.74,"l":119.05,"n":58,"o":119.61,"t":"2026-10-14T13:45:00Z","v":5705,"vw":119.388591},{"c":119.0001,"h":119.135,"l":119.0001,"n":13,"o":119.12,"t":"2026-10-14T14:00:00Z","v":1824,"vw":119.080548},{"c":119.02,"h":119.06,"l":119.02,"n":7,"o":119.06,"t":"2026-10-14T14:15:00Z","v":456,"vw":119.051111},{"c":119.07,"h":119.1,"l":118.96,"n":49,"o":119.017,"t":"2026-10-14T14:30:00Z","v":5913,"vw":119.039202},{"c":118.95,"h":119.12,"l":118.92,"n":28,"o":119.09,"t":"2026-10-14T14:45:00Z","v":2509,"vw":118.983402},{"c":118.79,"h":119.04,"l":118.73,"n":52,"o":119.04,"t":"2026-10-14T15:00:00Z","v":8609,"vw":118.768842},{"c":118.8751,"h":118.91,"l":118.86,"n":5,"o":118.91,"t":"2026-10-14T15:15:00Z","v":1264,"vw":118.875745},{"c":118.63,"h":118.84,"l":118.6201,"n":20,"o":118.84,"t":"2026-10-14T15:30:00Z","v":1545,"vw":118.764658},{"c":118.7,"h":118.765,"l":118.665,"n":26,"o":118.72,"t":"2026-10-14T15:45:00Z","v":2081,"vw":118.703276},{"c":118.495,"h":118.7,"l":118.49,"n":30,"o":118.7,"t":"2026-10-14T16:00:00Z","v":1412,"vw":118.603917},{"c":118.45,"h":118.46,"l":118.405,"n":31,"o":118.405,"t":"2026-10-14T16:15:00Z","v":11151,"vw":118.423017},{"c":118.56,"h":118.57,"l":118.44,"n":38,"o":118.4697,"t":"2026-10-14T16:30:00Z","v":6162,"vw":118.486881},{"c":118.5935,"h":118.5935,"l":118.5935,"n":3,"o":118.5935,"t":"2026-10-14T16:45:00Z","v":120,"vw":118.5935},{"c":118.475,"h":118.6839,"l":118.475,"n":19,"o":118.67,"t":"2026-10-14T17:00:00Z","v":2868,"vw":118.610709},{"c":118.3401,"h":118.5,"l":118.3281,"n":34,"o":118.435,"t":"2026-10-14T17:15:00Z","v":2427,"vw":118.43203},{"c":118.335,"h":118.46,"l":118.335,"n":28,"o":118.35,"t":"2026-10-14T17:30:00Z","v":2164,"vw":118.360924},{"c":118.16,"h":118.33,"l":118.16,"n":73,"o":118.305,"t":"2026-10-14T17:45:00Z","v":4210,"vw":118.262889},{"c":118.33,"h":118.33,"l":118.08,"n":32,"o":118.11,"t":"2026-10-14T18:00:00Z","v":5036,"vw":118.287329},{"c":118.305,"h":118.38,"l":118.305,"n":10,"o":118.38,"t":"2026-10-14T18:15:00Z","v":428,"vw":118.331517},{"c":118.27,"h":118.27,"l":118.215,"n":38,"o":118.25,"t":"2026-10-14T18:30:00Z","v":2127,"vw":118.245377},{"c":118.295,"h":118.35,"l":118.25,"n":20,"o":118.25,"t":"2026-10-14T18:45:00Z","v":1874,"vw":118.30212},{"c":118.23,"h":118.3,"l":118.15,"n":87,"o":118.23,"t":"2026-10-14T19:00:00Z","v":12167,"vw":118.219647},{"c":118.4547,"h":118.49,"l":118.225,"n":31,"o":118.23,"t":"2026-10-14T19:15:00Z","v":3711,"vw":118.323139},{"c":118.5062,"h":118.59,"l":118.47,"n":24,"o":118.49,"t":"2026-10-14T19:30:00Z","v":1361,"vw":118.515113},{"c":118.47,"h":118.545,"l":118.37,"n":287,"o":118.44,"t":"2026-10-14T19:45:00Z","v":24346,"vw":118.45155},{"c":118.52,"h":118.52,"l":118.52,"n":5,"o":118.52,"t":"2026-10-14T20:00:00Z","v":799,"vw":118.52},{"c":117.99,"h":117.99,"l":117.99,"n":3,"o":117.99,"t":"2026-10-15T11:00:00Z","v":200,"vw":117.99},{"c":117.23,"h":117.23,"l":117.23,"n":7,"o":117.23,"t":"2026-10-15T12:45:00Z","v":200,"vw":117.23},{"c":117.96,"h":117.96,"l":117.96,"n":1,"o":117.96,"t":"2026-10-15T13:00:00Z","v":100,"vw":117.96},{"c":117.98,"h":118.12,"l":117.35,"n":134,"o":117.35,"t":"2026-10-15T13:30:00Z","v":16526,"vw":117.906601},{"c":117.57,"h":118,"l":117.478029,"n":71,"o":118,"t":"2026-10-15T13:45:00Z","v":5525,"vw":117.687467},{"c":118.2,"h":118.318,"l":117.72,"n":95,"o":117.72,"t":"2026-10-15T14:00:00Z","v":23282,"vw":117.999978},{"c":118.09,"h":118.15,"l":117.97,"n":91,"o":118.1,"t":"2026-10-15T14:15:00Z","v":30572,"vw":118.075355},{"c":118.37,"h":118.37,"l":118,"n":10,"o":118,"t":"2026-10-15T14:30:00Z","v":1054,"vw":118.243108},{"c":118.5,"h":118.5,"l":118.35,"n":30,"o":118.4137,"t":"2026-10-15T14:45:00Z","v":8132,"vw":118.363297},{"c":118.85,"h":118.86,"l":118.6,"n":39,"o":118.6,"t":"2026-10-15T15:00:00Z","v":8612,"vw":118.833946},{"c":118.89,"h":118.975,"l":118.89,"n":7,"o":118.97,"t":"2026-10-15T15:15:00Z","v":429,"vw":118.94875},{"c":118.8556,"h":118.8556,"l":118.7736,"n":15,"o":118.785,"t":"2026-10-15T15:30:00Z","v":2012,"vw":118.828307},{"c":118.7,"h":118.83,"l":118.7,"n":12,"o":118.805,"t":"2026-10-15T15:45:00Z","v":934,"vw":118.758686},{"c":118.77,"h":118.77,"l":118.77,"n":1,"o":118.77,"t":"2026-10-15T16:00:00Z","v":100,"vw":118.77},{"c":118.6415,"h":118.6716,"l":118.63,"n":3,"o":118.6716,"t":"2026-10-15T16:15:00Z","v":772,"vw":118.655963},{"c":118.735,"h":118.735,"l":118.735,"n":2,"o":118.735,"t":"2026-10-15T16:45:00Z","v":127,"vw":118.735},{"c":118.79,"h":118.79,"l":118.645,"n":6,"o":118.645,"t":"2026-10-15T17:00:00Z","v":704,"vw":118.686429},{"c":118.785,"h":118.785,"l":118.7604,"n":8,"o":118.78,"t":"2026-10-15T17:15:00Z","v":4213,"vw":118.782452},{"c":119.115,"h":119.155,"l":118.89,"n":17,"o":118.9,"t":"2026-10-15T17:30:00Z","v":2402,"vw":118.963408},{"c":119.08,"h":119.08,"l":119.04,"n":37,"o":119.04,"t":"2026-10-15T17:45:00Z","v":1482,"vw":119.071477},{"c":118.8,"h":118.99,"l":118.8,"n":24,"o":118.99,"t":"2026-10-15T18:00:00Z","v":4910,"vw":118.861522},{"c":118.78,"h":118.82,"l":118.77,"n":22,"o":118.8,"t":"2026-10-15T18:15:00Z","v":4712,"vw":118.784207},{"c":118.855,"h":118.89,"l":118.79,"n":44,"o":118.83,"t":"2026-10-15T18:30:00Z","v":4731,"vw":118.844165},{"c":119,"h":119.015,"l":118.84,"n":64,"o":118.84,"t":"2026-10-15T18:45:00Z","v":7365,"vw":118.937123},{"c":119.33,"h":119.33,"l":119.04,"n":40,"o":119.04,"t":"2026-10-15T19:00:00Z","v":3952,"vw":119.191666},{"c":119.49,"h":119.49,"l":119.41,"n":23,"o":119.41,"t":"2026-10-15T19:15:00Z","v":1609,"vw":119.448681},{"c":119.595,"h":119.62,"l":119.5,"n":136,"o":119.51,"t":"2026-10-15T19:30:00Z","v":16381,"vw":119.557131},{"c":119.6,"h":119.68,"l":119.45,"n":316,"o":119.595,"t":"2026-10-15T19:45:00Z","v":27909,"vw":119.601007},{"c":119.6,"h":119.6,"l":119.6,"n":8,"o":119.6,"t":"2026-10-15T20:00:00Z","v":1088,"vw":119.6},{"c":119.6,"h":119.6,"l":119.6,"n":1,"o":119.6,"t":"2026-10-15T20:15:00Z","v":300,"vw":119.6},{"c":119.38,"h":119.59,"l":119.38,"n":4,"o":119.59,"t":"2026-10-15T21:00:00Z","v":400,"vw":119.5022},{"c":119.11,"h":119.48,"l":118.96,"n":107,"o":119.48,"t":"2026-10-16T13:30:00Z","v":14961,"vw":119.13553},{"c":118.86,"h":119.16,"l":118.86,"n":23,"o":119.11,"t":"2026-10-16T13:45:00Z","v":5147,"vw":119.107401},{"c":118.73,"h":119,"l":118.57,"n":128,"o":118.83,"t":"2026-10-16T14:00:00Z","v":16978,"vw":118.810267},{"c":118.76,"h":118.76,"l":118.68,"n":11,"o":118.68,"t":"2026-10-16T14:15:00Z","v":700,"vw":118.736667},{"c":118.78,"h":118.81,"l":118.535,"n":24,"o":118.535,"t":"2026-10-16T14:30:00Z","v":1367,"vw":118.759565},{"c":118.61,"h":118.87,"l":118.61,"n":25,"o":118.79,"t":"2026-10-16T14:45:00Z","v":7261,"vw":118.824005},{"c":118.17,"h":118.6041,"l":118.09,"n":27,"o":118.6041,"t":"2026-10-16T15:00:00Z","v":3029,"vw":118.227733},{"c":118.05,"h":118.196,"l":117.95,"n":46,"o":118.196,"t":"2026-10-16T15:15:00Z","v":5932,"vw":118.138057},{"c":118.1,"h":118.19,"l":118.05,"n":49,"o":118.05,"t":"2026-10-16T15:30:00Z","v":9971,"vw":118.138883},{"c":117.91,"h":118.24,"l":117.91,"n":29,"o":118.16,"t":"2026-10-16T15:45:00Z","v":5085,"vw":118.187792},{"c":117.94,"h":117.96,"l":117.74,"n":25,"o":117.74,"t":"2026-10-16T16:00:00Z","v":2747,"vw":117.882424},{"c":117.955,"h":118.065,"l":117.955,"n":27,"o":118.04,"t":"2026-10-16T16:15:00Z","v":2525,"vw":118.01113},{"c":117.8,"h":117.91,"l":117.8,"n":10,"o":117.91,"t":"2026-10-16T16:30:00Z","v":2098,"vw":117.832152},{"c":117.71,"h":117.71,"l":117.71,"n":1,"o":117.71,"t":"2026-10-16T16:45:00Z","v":400,"vw":117.71},{"c":117.36,"h":117.4812,"l":117.36,"n":4,"o":117.4812,"t":"2026-10-16T17:00:00Z","v":643,"vw":117.442785},{"c":117.334,"h":117.395,"l":117.1325,"n":67,"o":117.395,"t":"2026-10-16T17:15:00Z","v":8570,"vw":117.255833},{"c":117.504,"h":117.56,"l":117.31,"n":34,"o":117.4,"t":"2026-10-16T17:30:00Z","v":2547,"vw":117.428621},{"c":117.14,"h":117.489,"l":117.14,"n":71,"o":117.489,"t":"2026-10-16T17:45:00Z","v":11816,"vw":117.434611},{"c":117.17,"h":117.19,"l":117,"n":43,"o":117.15,"t":"2026-10-16T18:00:00Z","v":2122,"vw":117.119954},{"c":117.11,"h":117.215,"l":117.04,"n":72,"o":117.19,"t":"2026-10-16T18:15:00Z","v":11921,"vw":117.120935},{"c":117.06,"h":117.13,"l":117.03,"n":21,"o":117.06,"t":"2026-10-16T18:30:00Z","v":1780,"vw":117.100667},{"c":116.86,"h":117.02,"l":116.86,"n":15,"o":117.02,"t":"2026-10-16T18:45:00Z","v":1269,"vw":116.902733},{"c":117.02,"h":117.02,"l":116.65,"n":47,"o":116.94,"t":"2026-10-16T19:00:00Z","v":3457,"vw":116.89661},{"c":117.026,"h":117.1,"l":116.88,"n":53,"o":117.04,"t":"2026-10-16T19:15:00Z","v":6941,"vw":117.029095},{"c":116.765,"h":117.15,"l":116.765,"n":97,"o":117.15,"t":"2026-10-16T19:30:00Z","v":9419,"vw":116.956082},{"c":117.11,"h":117.13,"l":116.81,"n":393,"o":116.83,"t":"2026-10-16T19:45:00Z","v":40137,"vw":117.032588},{"c":117.1,"h":117.1,"l":117.1,"n":9,"o":117.1,"t":"2026-10-16T20:00:00Z","v":2185,"vw":117.1},{"c":116.13,"h":116.13,"l":116.13,"n":1,"o":116.13,"t":"2026-10-16T22:15:00Z","v":100,"vw":116.13},{"c":118.14,"h":118.46,"l":118.08,"n":79,"o":118.08,"t":"2026-10-19T13:30:00Z","v":9842,"vw":118.306408},{"c":117.775,"h":118.15,"l":117.775,"n":38,"o":118.07,"t":"2026-10-19T13:45:00Z","v":5034,"vw":118.0081},{"c":117.78,"h":117.78,"l":117.66,"n":22,"o":117.73,"t":"2026-10-19T14:00:00Z","v":1587,"vw":117.69798},{"c":118.07,"h":118.25,"l":118.07,"n":36,"o":118.25,"t":"2026-10-19T14:15:00Z","v":3431,"vw":118.129692},{"c":117.88,"h":118.005,"l":117.85,"n":52,"o":118.005,"t":"2026-10-19T14:30:00Z","v":5098,"vw":117.930369},{"c":118.01,"h":118.07,"l":117.9,"n":71,"o":118.07,"t":"2026-10-19T14:45:00Z","v":7639,"vw":117.990161},{"c":118.165,"h":118.25,"l":118.03,"n":145,"o":118.07,"t":"2026-10-19T15:00:00Z","v":15467,"vw":118.157067},{"c":118.5,"h":118.5,"l":118.23,"n":43,"o":118.23,"t":"2026-10-19T15:15:00Z","v":9142,"vw":118.391383},{"c":118.575,"h":118.575,"l":118.43,"n":31,"o":118.515,"t":"2026-10-19T15:30:00Z","v":3572,"vw":118.465045},{"c":118.48,"h":118.52,"l":118.45,"n":28,"o":118.5,"t":"2026-10-19T15:45:00Z","v":1828,"vw":118.487679},{"c":118.31,"h":118.42,"l":118.2,"n":44,"o":118.42,"t":"2026-10-19T16:00:00Z","v":4936,"vw":118.289537},{"c":118.235,"h":118.37,"l":118.23,"n":17,"o":118.31,"t":"2026-10-19T16:15:00Z","v":2476,"vw":118.316521},{"c":118.24,"h":118.24,"l":118.135,"n":13,"o":118.19,"t":"2026-10-19T16:30:00Z","v":1480,"vw":118.207371},{"c":118.0799,"h":118.0799,"l":118.0799,"n":4,"o":118.0799,"t":"2026-10-19T16:45:00Z","v":132,"vw":118.0799},{"c":118.01,"h":118.01,"l":118.01,"n":4,"o":118.01,"t":"2026-10-19T17:00:00Z","v":182,"vw":118.01},{"c":117.99,"h":118.1115,"l":117.99,"n":5,"o":118.1115,"t":"2026-10-19T17:15:00Z","v":853,"vw":118.097206},{"c":117.99,"h":118.01,"l":117.94,"n":24,"o":118,"t":"2026-10-19T17:30:00Z","v":3257,"vw":117.96988},{"c":117.92,"h":117.95,"l":117.86,"n":46,"o":117.9,"t":"2026-10-19T17:45:00Z","v":9935,"vw":117.931039},{"c":118,"h":118,"l":117.92,"n":12,"o":117.92,"t":"2026-10-19T18:00:00Z","v":2038,"vw":117.971579},{"c":117.86,"h":117.86,"l":117.86,"n":3,"o":117.86,"t":"2026-10-19T18:15:00Z","v":409,"vw":117.86},{"c":117.92,"h":117.93,"l":117.72,"n":9,"o":117.7377,"t":"2026-10-19T18:30:00Z","v":1778,"vw":117.838501},{"c":117.95,"h":118.03,"l":117.95,"n":20,"o":118.0199,"t":"2026-10-19T18:45:00Z","v":2814,"vw":117.981006},{"c":118,"h":118.02,"l":118,"n":5,"o":118,"t":"2026-10-19T19:00:00Z","v":326,"vw":118.006667},{"c":118.14,"h":118.25,"l":118.02,"n":49,"o":118.02,"t":"2026-10-19T19:15:00Z","v":4298,"vw":118.094503},{"c":118.2337,"h":118.2337,"l":118.11,"n":46,"o":118.11,"t":"2026-10-19T19:30:00Z","v":4445,"vw":118.172146},{"c":117.72,"h":118.11,"l":117.72,"n":207,"o":118.09,"t":"2026-10-19T19:45:00Z","v":35479,"vw":117.843565},{"c":117.5,"h":117.72,"l":117.5,"n":15,"o":117.72,"t":"2026-10-19T20:00:00Z","v":5358,"vw":117.615216},{"c":117.5,"h":117.5,"l":117.5,"n":1,"o":117.5,"t":"2026-10-19T20:45:00Z","v":400,"vw":117.5},{"c":116.4052,"h":116.4052,"l":116.4052,"n":1,"o":116.4052,"t":"2026-10-20T12:00:00Z","v":200,"vw":116.4052},{"c":116.5308,"h":116.5308,"l":116.5308,"n":1,"o":116.5308,"t":"2026-10-20T12:30:00Z","v":100,"vw":116.5308},{"c":117.35,"h":117.67,"l":117.325,"n":95,"o":117.67,"t":"2026-10-20T13:30:00Z","v":8394,"vw":117.499022},{"c":117.89,"h":117.89,"l":117.7,"n":8,"o":117.7,"t":"2026-10-20T13:45:00Z","v":877,"vw":117.770925},{"c":118.18,"h":118.255,"l":118.0301,"n":32,"o":118.0301,"t":"2026-10-20T14:00:00Z","v":6881,"vw":118.125123},{"c":118.5249,"h":118.5249,"l":118.3,"n":24,"o":118.3,"t":"2026-10-20T14:15:00Z","v":1033,"vw":118.419271},{"c":118.79,"h":118.83,"l":118.645,"n":27,"o":118.79,"t":"2026-10-20T14:30:00Z","v":2717,"vw":118.749431},{"c":119.1,"h":119.12,"l":118.77,"n":31,"o":118.785,"t":"2026-10-20T14:45:00Z","v":2026,"vw":118.919706},{"c":118.56,"h":119.05,"l":118.56,"n":80,"o":119.05,"t":"2026-10-20T15:00:00Z","v":7865,"vw":118.84743},{"c":118.59,"h":118.7,"l":118.555,"n":42,"o":118.61,"t":"2026-10-20T15:15:00Z","v":2528,"vw":118.641875},{"c":118.61,"h":118.67,"l":118.43,"n":147,"o":118.59,"t":"2026-10-20T15:30:00Z","v":15920,"vw":118.593034},{"c":118.7,"h":118.7,"l":118.515,"n":377,"o":118.57,"t":"2026-10-20T15:45:00Z","v":44573,"vw":118.593613},{"c":118.57,"h":118.72,"l":118.56,"n":277,"o":118.7,"t":"2026-10-20T16:00:00Z","v":100180,"vw":118.635114},{"c":118.55,"h":118.59,"l":118.395,"n":95,"o":118.57,"t":"2026-10-20T16:15:00Z","v":9702,"vw":118.476235},{"c":118.61,"h":118.67,"l":118.55,"n":41,"o":118.55,"t":"2026-10-20T16:30:00Z","v":2889,"vw":118.608901},{"c":118.45,"h":118.64,"l":118.45,"n":40,"o":118.59,"t":"2026-10-20T16:45:00Z","v":7300,"vw":118.571098},{"c":118.44,"h":118.5,"l":118.4,"n":36,"o":118.49,"t":"2026-10-20T17:00:00Z","v":5479,"vw":118.456307},{"c":118.57,"h":118.58,"l":118.48,"n":25,"o":118.49,"t":"2026-10-20T17:15:00Z","v":1994,"vw":118.551842},{"c":118.63,"h":118.65,"l":118.58,"n":46,"o":118.64,"t":"2026-10-20T17:30:00Z","v":4208,"vw":118.625187},{"c":118.72,"h":118.77,"l":118.65,"n":31,"o":118.68,"t":"2026-10-20T17:45:00Z","v":2364,"vw":118.712381},{"c":118.69,"h":118.755,"l":118.69,"n":31,"o":118.75,"t":"2026-10-20T18:00:00Z","v":2061,"vw":118.712794},{"c":118.635,"h":118.735,"l":118.6,"n":37,"o":118.735,"t":"2026-10-20T18:15:00Z","v":4437,"vw":118.665734},{"c":118.44,"h":118.63,"l":118.44,"n":44,"o":118.63,"t":"2026-10-20T18:30:00Z","v":3351,"vw":118.55584},{"c":118.59,"h":118.64,"l":118.56,"n":23,"o":118.58,"t":"2026-10-20T18:45:00Z","v":3555,"vw":118.580348},{"c":118.58,"h":118.65,"l":118.58,"n":46,"o":118.645,"t":"2026-10-20T19:00:00Z","v":4407,"vw":118.634448},{"c":118.495,"h":118.57,"l":118.43,"n":58,"o":118.56,"t":"2026-10-20T19:15:00Z","v":3939,"vw":118.513725},{"c":118.595,"h":118.62,"l":118.485,"n":126,"o":118.53,"t":"2026-10-20T19:30:00Z","v":8745,"vw":118.570186},{"c":118.55,"h":118.61,"l":118.5,"n":279,"o":118.59,"t":"2026-10-20T19:45:00Z","v":19634,"vw":118.54792},{"c":118.58,"h":118.58,"l":118.58,"n":7,"o":118.58,"t":"2026-10-20T20:00:00Z","v":1215,"vw":118.58},{"c":120,"h":120,"l":120,"n":2,"o":120,"t":"2026-10-21T12:15:00Z","v":149,"vw":120},{"c":119,"h":119.15,"l":118.87,"n":95,"o":118.93,"t":"2026-10-21T13:30:00Z","v":14181,"vw":118.937122},{"c":119.05,"h":119.19,"l":119,"n":59,"o":119.02,"t":"2026-10-21T13:45:00Z","v":8200,"vw":119.121974},{"c":118.8751,"h":118.8751,"l":118.81,"n":8,"o":118.81,"t":"2026-10-21T14:00:00Z","v":521,"vw":118.84404},{"c":119.13,"h":119.13,"l":118.83,"n":9,"o":118.83,"t":"2026-10-21T14:15:00Z","v":652,"vw":118.959204},{"c":119.07,"h":119.19,"l":119.07,"n":9,"o":119.11,"t":"2026-10-21T14:30:00Z","v":1272,"vw":119.103891},{"c":119.27,"h":119.335,"l":119.19,"n":16,"o":119.19,"t":"2026-10-21T14:45:00Z","v":2328,"vw":119.264465},{"c":119.29,"h":119.29,"l":119.2014,"n":12,"o":119.25,"t":"2026-10-21T15:00:00Z","v":1132,"vw":119.240078},{"c":119.395,"h":119.395,"l":119.24,"n":38,"o":119.3646,"t":"2026-10-21T15:15:00Z","v":2767,"vw":119.293246},{"c":119.53,"h":119.53,"l":119.41,"n":12,"o":119.41,"t":"2026-10-21T15:30:00Z","v":581,"vw":119.484902},{"c":119.62,"h":119.63,"l":119.6,"n":14,"o":119.62,"t":"2026-10-21T15:45:00Z","v":2608,"vw":119.60902},{"c":119.51,"h":119.5502,"l":119.47,"n":23,"o":119.5502,"t":"2026-10-21T16:00:00Z","v":4956,"vw":119.520981},{"c":119.505,"h":119.5584,"l":119.49,"n":17,"o":119.49,"t":"2026-10-21T16:15:00Z","v":2410,"vw":119.513904},{"c":119.7,"h":119.7,"l":119.4758,"n":26,"o":119.53,"t":"2026-10-21T16:30:00Z","v":2311,"vw":119.593259},{"c":119.72,"h":119.74,"l":119.66,"n":12,"o":119.675,"t":"2026-10-21T16:45:00Z","v":2117,"vw":119.71537},{"c":119.755,"h":119.775,"l":119.665,"n":33,"o":119.735,"t":"2026-10-21T17:00:00Z","v":3320,"vw":119.720724},{"c":119.715,"h":119.79,"l":119.715,"n":10,"o":119.76,"t":"2026-10-21T17:15:00Z","v":1044,"vw":119.730873},{"c":119.69,"h":119.71,"l":119.645,"n":38,"o":119.7,"t":"2026-10-21T17:30:00Z","v":5242,"vw":119.679748},{"c":119.675,"h":119.685,"l":119.65,"n":18,"o":119.66,"t":"2026-10-21T17:45:00Z","v":5018,"vw":119.671445},{"c":119.72,"h":119.72,"l":119.61,"n":12,"o":119.61,"t":"2026-10-21T18:00:00Z","v":1710,"vw":119.682552},{"c":119.79,"h":119.795,"l":119.77,"n":18,"o":119.79,"t":"2026-10-21T18:15:00Z","v":2319,"vw":119.784025},{"c":119.78,"h":119.8,"l":119.78,"n":10,"o":119.8,"t":"2026-10-21T18:30:00Z","v":1703,"vw":119.7925},{"c":119.39,"h":119.77,"l":119.39,"n":19,"o":119.77,"t":"2026-10-21T18:45:00Z","v":2255,"vw":119.516236},{"c":119.19,"h":119.28,"l":119.0881,"n":45,"o":119.28,"t":"2026-10-21T19:00:00Z","v":4217,"vw":119.172488},{"c":119.53,"h":119.53,"l":119.24,"n":106,"o":119.24,"t":"2026-10-21T19:15:00Z","v":13495,"vw":119.376632},{"c":119.52,"h":119.5699,"l":119.47,"n":59,"o":119.535,"t":"2026-10-21T19:30:00Z","v":4253,"vw":119.526638},{"c":119.36,"h":119.62,"l":119.35,"n":267,"o":119.56,"t":"2026-10-21T19:45:00Z","v":20137,"vw":119.465568},{"c":119.37,"h":119.37,"l":119.37,"n":9,"o":119.37,"t":"2026-10-21T20:00:00Z","v":2205,"vw":119.37},{"c":118.21,"h":118.26,"l":118.04,"n":129,"o":118.26,"t":"2026-10-22T13:30:00Z","v":14906,"vw":118.137619},{"c":118.42,"h":118.446,"l":117.99,"n":152,"o":118.11,"t":"2026-10-22T13:45:00Z","v":15199,"vw":118.155669},{"c":118.35,"h":118.54,"l":118.24,"n":51,"o":118.4,"t":"2026-10-22T14:00:00Z","v":3183,"vw":118.436443},{"c":117.82,"h":118.41,"l":117.8175,"n":97,"o":118.23,"t":"2026-10-22T14:15:00Z","v":12100,"vw":118.138124},{"c":117.7325,"h":117.81,"l":117.5901,"n":60,"o":117.81,"t":"2026-10-22T14:30:00Z","v":5703,"vw":117.678377},{"c":117.76,"h":117.87,"l":117.67,"n":18,"o":117.69,"t":"2026-10-22T14:45:00Z","v":1416,"vw":117.801034},{"c":117.63,"h":117.92,"l":117.63,"n":36,"o":117.92,"t":"2026-10-22T15:00:00Z","v":4351,"vw":117.751785},{"c":117.91,"h":117.95,"l":117.91,"n":6,"o":117.92,"t":"2026-10-22T15:15:00Z","v":422,"vw":117.926667},{"c":117.86,"h":117.89,"l":117.65,"n":69,"o":117.81,"t":"2026-10-22T15:30:00Z","v":6913,"vw":117.788124},{"c":118.13,"h":118.1348,"l":118,"n":13,"o":118.07,"t":"2026-10-22T15:45:00Z","v":1247,"vw":118.099527},{"c":118.175,"h":118.21,"l":118.07,"n":72,"o":118.185,"t":"2026-10-22T16:00:00Z","v":19003,"vw":118.165875},{"c":118.23,"h":118.31,"l":118.162,"n":27,"o":118.22,"t":"2026-10-22T16:15:00Z","v":4824,"vw":118.286694},{"c":117.7758,"h":118.165,"l":117.75,"n":33,"o":118.165,"t":"2026-10-22T16:30:00Z","v":3471,"vw":117.92803},{"c":117.63,"h":117.66,"l":117.36,"n":26,"o":117.66,"t":"2026-10-22T16:45:00Z","v":3000,"vw":117.433561},{"c":117.5153,"h":117.69,"l":117.46,"n":22,"o":117.69,"t":"2026-10-22T17:00:00Z","v":3331,"vw":117.607582},{"c":117.54,"h":117.6,"l":117.54,"n":71,"o":117.58,"t":"2026-10-22T17:15:00Z","v":14086,"vw":117.568641},{"c":117.6199,"h":117.65,"l":117.52,"n":19,"o":117.52,"t":"2026-10-22T17:30:00Z","v":1909,"vw":117.598003},{"c":117.43,"h":117.58,"l":117.43,"n":8,"o":117.58,"t":"2026-10-22T17:45:00Z","v":474,"vw":117.497073},{"c":117.33,"h":117.37,"l":117.17,"n":56,"o":117.35,"t":"2026-10-22T18:00:00Z","v":4803,"vw":117.291546},{"c":117.31,"h":117.52,"l":117.29,"n":37,"o":117.29,"t":"2026-10-22T18:15:00Z","v":4583,"vw":117.450459},{"c":117.265,"h":117.27,"l":117.16,"n":52,"o":117.18,"t":"2026-10-22T18:30:00Z","v":6844,"vw":117.204753},{"c":117.165,"h":117.28,"l":117.165,"n":21,"o":117.2772,"t":"2026-10-22T18:45:00Z","v":993,"vw":117.234852},{"c":117.34,"h":117.34,"l":117.1,"n":44,"o":117.15,"t":"2026-10-22T19:00:00Z","v":3571,"vw":117.154731},{"c":117.53,"h":117.53,"l":117.32,"n":28,"o":117.3625,"t":"2026-10-22T19:15:00Z","v":3153,"vw":117.389486},{"c":117.2699,"h":117.46,"l":117.22,"n":94,"o":117.46,"t":"2026-10-22T19:30:00Z","v":4991,"vw":117.276445},{"c":117.59,"h":117.685,"l":117.26,"n":466,"o":117.26,"t":"2026-10-22T19:45:00Z","v":60376,"vw":117.554759},{"c":117.63,"h":117.63,"l":117.63,"n":8,"o":117.63,"t":"2026-10-22T20:00:00Z","v":6054,"vw":117.63},{"c":117.7,"h":117.7,"l":117.7,"n":5,"o":117.7,"t":"2026-10-22T20:15:00Z","v":3508,"vw":117.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.49559566362025775,"strike":132.59585625307648,"iv":0.30203467943950724,"gamma":0.016385925402151422,"theta":-0.031519683226284824,"vega":0.055940261489067764,"rho":0.008343009956704258,"breakevenPct":13.07684954689611},{"delta":0.15,"premium":0.75,"strike":129.50341648095136,"iv":0.30239881160938037,"gamma":0.023273658768927466,"theta":-0.042408238220423715,"vega":0.07731933828768317,"rho":0.012557509363178957,"breakevenPct":10.66560448678959},{"delta":0.2,"premium":0.899470146458916,"strike":125.67019902360722,"iv":0.25094104881069507,"gamma":0.03361538095852769,"theta":-0.04280782276419597,"vega":0.09274572237715199,"rho":0.016778669735661042,"breakevenPct":7.5358276721037685},{"delta":0.25,"premium":1.0729600091475555,"strike":123.52039990852444,"iv":0.22401692158549774,"gamma":0.042798086753133464,"theta":-0.04415676850956881,"vega":0.10528863600004748,"rho":0.020917497838409533,"breakevenPct":5.856720405838573},{"delta":0.3,"premium":1.2942705933195267,"strike":122.03273946674555,"iv":0.2113131757048571,"gamma":0.04955742456439942,"theta":-0.04565906798987335,"vega":0.11536869903853544,"rho":0.02537842355997029,"breakevenPct":4.7808071878208},{"delta":0.35,"premium":1.4571167883211675,"strike":120.7007299270073,"iv":0.1904992700729927,"gamma":0.05839051094890511,"theta":-0.04454525547445255,"vega":0.12246423357664234,"rho":0.02963234320171743,"breakevenPct":3.787465348622314},{"delta":0.4,"premium":1.8441693290734824,"strike":119.96805111821087,"iv":0.20127603833865815,"gamma":0.05782332268370607,"theta":-0.04927252396166134,"vega":0.12811821086261982,"rho":0.034024951087119316,"breakevenPct":3.4938151633681773},{"delta":0.45,"premium":2.323402555910543,"strike":119.16932907348243,"iv":0.21317699680511182,"gamma":0.055906389776357826,"theta":-0.05358562300319489,"vega":0.13107348242811503,"rho":0.038388493792859926,"breakevenPct":3.2223718176660716},{"delta":0.5,"premium":2.866308243727599,"strike":118.29390681003584,"iv":0.22438494623655916,"gamma":0.05352293906810036,"theta":-0.057112544802867385,"vega":0.1320530465949821,"rho":0.04271776402232852,"breakevenPct":2.9398598587624765},{"delta":0.55,"premium":3.442982456140352,"strike":117.34502923976608,"iv":0.23225730994152047,"gamma":0.05125906432748538,"theta":-0.05905146198830409,"vega":0.13102105263157895,"rho":0.04701728280777348,"breakevenPct":2.623629308331718},{"delta":0.6,"premium":4.065380658436214,"strike":116.33539094650206,"iv":0.23762366255144032,"gamma":0.048904938271604935,"theta":-0.0595664609053498,"vega":0.12794094650205762,"rho":0.05128575157865907,"breakevenPct":2.2946232837198592},{"delta":0.65,"premium":4.778263274336284,"strike":115.25442477876106,"iv":0.24300243362831858,"gamma":0.045863274336283184,"theta":-0.059078097345132745,"vega":0.12267389380530973,"rho":0.05551114027974228,"breakevenPct":1.981892993285765},{"delta":0.7,"premium":5.673684210526314,"strike":114.03508771929825,"iv":0.2521157894736842,"gamma":0.041529824561403514,"theta":-0.05832105263157895,"vega":0.11531754385964912,"rho":0.059624666184495974,"breakevenPct":1.7066881306920663},{"delta":0.75,"premium":6.712613981762918,"strike":112.67173252279635,"iv":0.25963221884498483,"gamma":0.036851063829787235,"theta":-0.05587629179331307,"vega":0.10530516717325228,"rho":0.06364558122719322,"breakevenPct":1.4310505561251226},{"delta":0.8,"premium":8.125352112676058,"strike":110.97183098591549,"iv":0.27375774647887324,"gamma":0.03080704225352112,"theta":-0.053074647887323946,"vega":0.09282535211267605,"rho":0.06741491097365207,"breakevenPct":1.1870714516495673},{"delta":0.85,"premium":9.8,"strike":109,"iv":0.2846,"gamma":0.0247,"theta":-0.0477,"vega":0.0774,"rho":0.0709723758532357,"breakevenPct":0.9345794392523316},{"delta":0.9,"premium":12.852972972972976,"strike":105.69189189189188,"iv":0.3171405405405406,"gamma":0.016737837837837832,"theta":-0.0418,"vega":0.058168108108108095,"rho":0.07350654417473836,"breakevenPct":0.7178121196812738}],"put":[{"delta":0.15,"premium":0.971790565097757,"strike":106.87162260391028,"iv":0.36024808304069633,"gamma":0.019524016484710943,"theta":-0.04574916082950622,"vega":0.07731973036839529,"rho":-0.015606336260850466,"breakevenPct":10.025631232954524},{"delta":0.2,"premium":1.15,"strike":110.37593984962406,"iv":0.2985398496240601,"gamma":0.02831578947368421,"theta":-0.045110526315789476,"vega":0.09289097744360902,"rho":-0.020621952450453482,"breakevenPct":7.199711257753567},{"delta":0.25,"premium":1.418018018018018,"strike":112.36036036036036,"iv":0.27588828828828826,"gamma":0.03478558558558559,"theta":-0.04681531531531532,"vega":0.10536576576576577,"rho":-0.025742324642330342,"breakevenPct":5.741425367593598},{"delta":0.3,"premium":1.6737499999999996,"strike":113.99444444444444,"iv":0.25504,"gamma":0.04108055555555555,"theta":-0.04669388888888889,"vega":0.11536166666666667,"rho":-0.03085547263267261,"breakevenPct":4.570353063343719},{"delta":0.35,"premium":1.926966292134831,"strike":115.33707865168539,"iv":0.23637640449438202,"gamma":0.04713370786516854,"theta":-0.04534943820224719,"vega":0.12259101123595505,"rho":-0.035943630764451485,"breakevenPct":3.644764350424336},{"delta":0.4,"premium":2.3685897435897436,"strike":116.3119658119658,"iv":0.24075555555555556,"gamma":0.048291880341880346,"theta":-0.047763247863247864,"vega":0.12799188034188036,"rho":-0.04101954318821156,"breakevenPct":3.1916940795445528},{"delta":0.45,"premium":2.7311403508771934,"strike":117.34697855750487,"iv":0.2327672514619883,"gamma":0.051151072124756336,"theta":-0.046626510721247565,"vega":0.13102456140350877,"rho":-0.04608507938088394,"breakevenPct":2.6203583631030805},{"delta":0.5,"premium":3.137704918032787,"strike":118.30054644808743,"iv":0.2275934426229508,"gamma":0.05278142076502732,"theta":-0.0451879781420765,"vega":0.1320497267759563,"rho":-0.05114828505287411,"breakevenPct":2.155614672850776},{"delta":0.55,"premium":3.4818936877076414,"strike":119.19269102990033,"iv":0.21675282392026576,"gamma":0.0549468438538206,"theta":-0.041655813953488365,"vega":0.1310448504983389,"rho":-0.05617973290514076,"breakevenPct":1.6900617313571082},{"delta":0.6,"premium":3.838690476190476,"strike":120.02380952380952,"iv":0.20636190476190475,"gamma":0.05637142857142857,"theta":-0.037597619047619046,"vega":0.12814761904761904,"rho":-0.061194947552128044,"breakevenPct":1.2870696281911287},{"delta":0.65,"premium":4.327636054421769,"strike":120.87414965986395,"iv":0.2014299319727891,"gamma":0.05535102040816326,"theta":-0.03394115646258503,"vega":0.12270544217687074,"rho":-0.06622458911786558,"breakevenPct":0.9800224252827792},{"delta":0.7,"premium":4.975675675675674,"strike":121.82239382239382,"iv":0.20061776061776063,"gamma":0.05215714285714286,"theta":-0.030439382239382244,"vega":0.11515637065637066,"rho":-0.07131422013230197,"breakevenPct":0.7249633417857714},{"delta":0.75,"premium":5.6378531073446325,"strike":122.7683615819209,"iv":0.19698870056497175,"gamma":0.048503389830508475,"theta":-0.02565084745762712,"vega":0.10517118644067797,"rho":-0.07639055172398727,"breakevenPct":0.48385006408133235},{"delta":0.8,"premium":6.8269911504424785,"strike":124.17699115044248,"iv":0.20490412979351036,"gamma":0.041338938053097345,"theta":-0.02193598820058997,"vega":0.09280412979351033,"rho":-0.08178458983002085,"breakevenPct":0.29736618521665975},{"delta":0.85,"premium":10.928438661710036,"strike":128.3457249070632,"iv":0.27447397769516724,"gamma":0.025633828996282533,"theta":-0.024556133828996286,"vega":0.07724423791821562,"rho":-0.08919941825325464,"breakevenPct":0.24019860207888108}]},"raw":{"call":[{"delta":0.1,"premium":0.49559566362025775,"strike":132.59585625307648,"iv":0.30203467943950724,"gamma":0.016385925402151422,"theta":-0.031519683226284824,"vega":0.055940261489067764,"rho":0.008343009956704258,"breakevenPct":13.07684954689611},{"delta":0.15,"premium":0.75,"strike":129.50341648095136,"iv":0.30239881160938037,"gamma":0.023273658768927466,"theta":-0.042408238220423715,"vega":0.07731933828768317,"rho":0.012557509363178957,"breakevenPct":10.66560448678959},{"delta":0.2,"premium":0.899470146458916,"strike":125.67019902360722,"iv":0.25094104881069507,"gamma":0.03361538095852769,"theta":-0.04280782276419597,"vega":0.09274572237715199,"rho":0.016778669735661042,"breakevenPct":7.5358276721037685},{"delta":0.25,"premium":1.0729600091475555,"strike":123.52039990852444,"iv":0.22401692158549774,"gamma":0.042798086753133464,"theta":-0.04415676850956881,"vega":0.10528863600004748,"rho":0.020917497838409533,"breakevenPct":5.856720405838573},{"delta":0.3,"premium":1.2942705933195267,"strike":122.03273946674555,"iv":0.2113131757048571,"gamma":0.04955742456439942,"theta":-0.04565906798987335,"vega":0.11536869903853544,"rho":0.02537842355997029,"breakevenPct":4.7808071878208},{"delta":0.35,"premium":1.4571167883211675,"strike":120.7007299270073,"iv":0.1904992700729927,"gamma":0.05839051094890511,"theta":-0.04454525547445255,"vega":0.12246423357664234,"rho":0.02963234320171743,"breakevenPct":3.787465348622314},{"delta":0.4,"premium":1.8441693290734824,"strike":119.96805111821087,"iv":0.20127603833865815,"gamma":0.05782332268370607,"theta":-0.04927252396166134,"vega":0.12811821086261982,"rho":0.034024951087119316,"breakevenPct":3.4938151633681773},{"delta":0.45,"premium":2.323402555910543,"strike":119.16932907348243,"iv":0.21317699680511182,"gamma":0.055906389776357826,"theta":-0.05358562300319489,"vega":0.13107348242811503,"rho":0.038388493792859926,"breakevenPct":3.2223718176660716},{"delta":0.5,"premium":2.866308243727599,"strike":118.29390681003584,"iv":0.22438494623655916,"gamma":0.05352293906810036,"theta":-0.057112544802867385,"vega":0.1320530465949821,"rho":0.04271776402232852,"breakevenPct":2.9398598587624765},{"delta":0.55,"premium":3.442982456140352,"strike":117.34502923976608,"iv":0.23225730994152047,"gamma":0.05125906432748538,"theta":-0.05905146198830409,"vega":0.13102105263157895,"rho":0.04701728280777348,"breakevenPct":2.623629308331718},{"delta":0.6,"premium":4.065380658436214,"strike":116.33539094650206,"iv":0.23762366255144032,"gamma":0.048904938271604935,"theta":-0.0595664609053498,"vega":0.12794094650205762,"rho":0.05128575157865907,"breakevenPct":2.2946232837198592},{"delta":0.65,"premium":4.778263274336284,"strike":115.25442477876106,"iv":0.24300243362831858,"gamma":0.045863274336283184,"theta":-0.059078097345132745,"vega":0.12267389380530973,"rho":0.05551114027974228,"breakevenPct":1.981892993285765},{"delta":0.7,"premium":5.673684210526314,"strike":114.03508771929825,"iv":0.2521157894736842,"gamma":0.041529824561403514,"theta":-0.05832105263157895,"vega":0.11531754385964912,"rho":0.059624666184495974,"breakevenPct":1.7066881306920663},{"delta":0.75,"premium":6.712613981762918,"strike":112.67173252279635,"iv":0.25963221884498483,"gamma":0.036851063829787235,"theta":-0.05587629179331307,"vega":0.10530516717325228,"rho":0.06364558122719322,"breakevenPct":1.4310505561251226},{"delta":0.8,"premium":8.125352112676058,"strike":110.97183098591549,"iv":0.27375774647887324,"gamma":0.03080704225352112,"theta":-0.053074647887323946,"vega":0.09282535211267605,"rho":0.06741491097365207,"breakevenPct":1.1870714516495673},{"delta":0.85,"premium":9.8,"strike":109,"iv":0.2846,"gamma":0.0247,"theta":-0.0477,"vega":0.0774,"rho":0.0709723758532357,"breakevenPct":0.9345794392523316},{"delta":0.9,"premium":12.852972972972976,"strike":105.69189189189188,"iv":0.3171405405405406,"gamma":0.016737837837837832,"theta":-0.0418,"vega":0.058168108108108095,"rho":0.07350654417473836,"breakevenPct":0.7178121196812738}],"put":[{"delta":0.15,"premium":0.971790565097757,"strike":106.87162260391028,"iv":0.36024808304069633,"gamma":0.019524016484710943,"theta":-0.04574916082950622,"vega":0.07731973036839529,"rho":-0.015606336260850466,"breakevenPct":10.025631232954524},{"delta":0.2,"premium":1.15,"strike":110.37593984962406,"iv":0.2985398496240601,"gamma":0.02831578947368421,"theta":-0.045110526315789476,"vega":0.09289097744360902,"rho":-0.020621952450453482,"breakevenPct":7.199711257753567},{"delta":0.25,"premium":1.418018018018018,"strike":112.36036036036036,"iv":0.27588828828828826,"gamma":0.03478558558558559,"theta":-0.04681531531531532,"vega":0.10536576576576577,"rho":-0.025742324642330342,"breakevenPct":5.741425367593598},{"delta":0.3,"premium":1.6737499999999996,"strike":113.99444444444444,"iv":0.25504,"gamma":0.04108055555555555,"theta":-0.04669388888888889,"vega":0.11536166666666667,"rho":-0.03085547263267261,"breakevenPct":4.570353063343719},{"delta":0.35,"premium":1.926966292134831,"strike":115.33707865168539,"iv":0.23637640449438202,"gamma":0.04713370786516854,"theta":-0.04534943820224719,"vega":0.12259101123595505,"rho":-0.035943630764451485,"breakevenPct":3.644764350424336},{"delta":0.4,"premium":2.3685897435897436,"strike":116.3119658119658,"iv":0.24075555555555556,"gamma":0.048291880341880346,"theta":-0.047763247863247864,"vega":0.12799188034188036,"rho":-0.04101954318821156,"breakevenPct":3.1916940795445528},{"delta":0.45,"premium":2.7311403508771934,"strike":117.34697855750487,"iv":0.2327672514619883,"gamma":0.051151072124756336,"theta":-0.046626510721247565,"vega":0.13102456140350877,"rho":-0.04608507938088394,"breakevenPct":2.6203583631030805},{"delta":0.5,"premium":3.137704918032787,"strike":118.30054644808743,"iv":0.2275934426229508,"gamma":0.05278142076502732,"theta":-0.0451879781420765,"vega":0.1320497267759563,"rho":-0.05114828505287411,"breakevenPct":2.155614672850776},{"delta":0.55,"premium":3.4818936877076414,"strike":119.19269102990033,"iv":0.21675282392026576,"gamma":0.0549468438538206,"theta":-0.041655813953488365,"vega":0.1310448504983389,"rho":-0.05617973290514076,"breakevenPct":1.6900617313571082},{"delta":0.6,"premium":3.838690476190476,"strike":120.02380952380952,"iv":0.20636190476190475,"gamma":0.05637142857142857,"theta":-0.037597619047619046,"vega":0.12814761904761904,"rho":-0.061194947552128044,"breakevenPct":1.2870696281911287},{"delta":0.65,"premium":4.327636054421769,"strike":120.87414965986395,"iv":0.2014299319727891,"gamma":0.05535102040816326,"theta":-0.03394115646258503,"vega":0.12270544217687074,"rho":-0.06622458911786558,"breakevenPct":0.9800224252827792},{"delta":0.7,"premium":4.975675675675674,"strike":121.82239382239382,"iv":0.20061776061776063,"gamma":0.05215714285714286,"theta":-0.030439382239382244,"vega":0.11515637065637066,"rho":-0.07131422013230197,"breakevenPct":0.7249633417857714},{"delta":0.75,"premium":5.6378531073446325,"strike":122.7683615819209,"iv":0.19698870056497175,"gamma":0.048503389830508475,"theta":-0.02565084745762712,"vega":0.10517118644067797,"rho":-0.07639055172398727,"breakevenPct":0.48385006408133235},{"delta":0.8,"premium":6.8269911504424785,"strike":124.17699115044248,"iv":0.20490412979351036,"gamma":0.041338938053097345,"theta":-0.02193598820058997,"vega":0.09280412979351033,"rho":-0.08178458983002085,"breakevenPct":0.29736618521665975},{"delta":0.85,"premium":10.928438661710036,"strike":128.3457249070632,"iv":0.27447397769516724,"gamma":0.025633828996282533,"theta":-0.024556133828996286,"vega":0.07724423791821562,"rho":-0.08919941825325464,"breakevenPct":0.24019860207888108}]}},"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"}}