{"symbol":"SPGP","url":"https://intraalpha.com/companies/SPGP","capturedAt":"2026-10-22T22:56:33.551Z","state":"ready","quote":{"symbol":"SPGP","last_price":124.05,"prev_close":123.4799,"regular_close":124.05,"change":0.5701,"change_pct":0.4617,"regular_change":0.5701,"regular_change_pct":0.4617,"extended_change":0,"extended_change_pct":0,"bid":122.9,"ask":125.06,"bid_size":2400,"ask_size":2400,"volume":69143,"vwap":123.404936,"open":122.58,"high":124.085,"low":122.58,"close":124.05,"trade_count":886,"last_trade_at":"2026-10-22T22:30:00.002393383Z","last_quote_at":"2026-10-22T20:26:11.555508658Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:31.115523112-04:00","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":2000000000,"net_expense_ratio":0.0034,"portfolio_turnover":0.9,"dividend_yield":0.0062,"inception_date":"2011-06-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:54:55.321625+00:00"},"optionObservedAt":"2026-10-22T19:51:17.076Z","bars":[{"c":122.25,"h":122.25,"l":122.25,"n":1,"o":122.25,"t":"2026-10-15T13:25:00Z","v":100,"vw":122.25},{"c":122.67,"h":122.67,"l":122.06,"n":48,"o":122.06,"t":"2026-10-15T13:30:00Z","v":3630,"vw":122.372312},{"c":122.71,"h":122.74,"l":122.55,"n":74,"o":122.66,"t":"2026-10-15T13:35:00Z","v":5182,"vw":122.666955},{"c":122.48,"h":122.82,"l":122.48,"n":29,"o":122.78,"t":"2026-10-15T13:40:00Z","v":1230,"vw":122.672857},{"c":122.49,"h":122.49,"l":122.49,"n":4,"o":122.49,"t":"2026-10-15T13:45:00Z","v":173,"vw":122.49},{"c":122.455,"h":122.54,"l":122.45,"n":22,"o":122.47,"t":"2026-10-15T13:50:00Z","v":1728,"vw":122.492565},{"c":122.86,"h":122.87,"l":122.83,"n":20,"o":122.83,"t":"2026-10-15T14:20:00Z","v":6888,"vw":122.866887},{"c":122.84,"h":122.87,"l":122.83,"n":15,"o":122.83,"t":"2026-10-15T14:25:00Z","v":3972,"vw":122.853601},{"c":122.91,"h":123.03,"l":122.91,"n":17,"o":122.97,"t":"2026-10-15T14:30:00Z","v":1442,"vw":123.001556},{"c":122.99,"h":122.99,"l":122.99,"n":4,"o":122.99,"t":"2026-10-15T14:35:00Z","v":188,"vw":122.99},{"c":123.09,"h":123.09,"l":123.09,"n":2,"o":123.09,"t":"2026-10-15T14:50:00Z","v":610,"vw":123.09},{"c":123.1,"h":123.12,"l":123.1,"n":7,"o":123.12,"t":"2026-10-15T15:00:00Z","v":1090,"vw":123.117436},{"c":123.17,"h":123.17,"l":123.17,"n":10,"o":123.17,"t":"2026-10-15T15:10:00Z","v":880,"vw":123.17},{"c":123.17,"h":123.19,"l":123.17,"n":27,"o":123.19,"t":"2026-10-15T15:15:00Z","v":1481,"vw":123.187561},{"c":123.1,"h":123.15,"l":123.1,"n":4,"o":123.15,"t":"2026-10-15T15:20:00Z","v":500,"vw":123.1375},{"c":123.145,"h":123.145,"l":123.145,"n":1,"o":123.145,"t":"2026-10-15T15:25:00Z","v":100,"vw":123.145},{"c":123.13,"h":123.13,"l":123.13,"n":5,"o":123.13,"t":"2026-10-15T15:40:00Z","v":714,"vw":123.13},{"c":123.115,"h":123.115,"l":123.095,"n":2,"o":123.095,"t":"2026-10-15T15:45:00Z","v":314,"vw":123.108439},{"c":123.06,"h":123.06,"l":123.06,"n":6,"o":123.06,"t":"2026-10-15T15:50:00Z","v":319,"vw":123.06},{"c":123.1,"h":123.1,"l":123.09,"n":5,"o":123.09,"t":"2026-10-15T16:00:00Z","v":366,"vw":123.096135},{"c":122.98,"h":122.98,"l":122.98,"n":2,"o":122.98,"t":"2026-10-15T16:05:00Z","v":104,"vw":122.98},{"c":122.92,"h":122.92,"l":122.92,"n":1,"o":122.92,"t":"2026-10-15T16:10:00Z","v":300,"vw":122.92},{"c":122.95,"h":122.95,"l":122.95,"n":1,"o":122.95,"t":"2026-10-15T16:20:00Z","v":118,"vw":122.95},{"c":123.05,"h":123.05,"l":122.9801,"n":4,"o":122.9801,"t":"2026-10-15T16:30:00Z","v":891,"vw":123.007584},{"c":123.1,"h":123.1,"l":123.0506,"n":6,"o":123.0506,"t":"2026-10-15T16:35:00Z","v":912,"vw":123.090306},{"c":123.11,"h":123.11,"l":123.085,"n":17,"o":123.085,"t":"2026-10-15T16:40:00Z","v":1439,"vw":123.099468},{"c":123.14,"h":123.14,"l":123.135,"n":10,"o":123.135,"t":"2026-10-15T16:45:00Z","v":982,"vw":123.139337},{"c":123.04,"h":123.04,"l":123.04,"n":1,"o":123.04,"t":"2026-10-15T16:50:00Z","v":171,"vw":123.04},{"c":123.075,"h":123.075,"l":123.075,"n":4,"o":123.075,"t":"2026-10-15T16:55:00Z","v":266,"vw":123.075},{"c":123.085,"h":123.1,"l":123.085,"n":2,"o":123.1,"t":"2026-10-15T17:00:00Z","v":774,"vw":123.096628},{"c":123.043022,"h":123.043022,"l":123.043022,"n":2,"o":123.043022,"t":"2026-10-15T17:10:00Z","v":409,"vw":123.043022},{"c":123.1448,"h":123.16,"l":123.1103,"n":4,"o":123.1103,"t":"2026-10-15T17:25:00Z","v":564,"vw":123.133844},{"c":123.1787,"h":123.1787,"l":123.1787,"n":2,"o":123.1787,"t":"2026-10-15T17:30:00Z","v":248,"vw":123.1787},{"c":123.21,"h":123.23,"l":123.21,"n":3,"o":123.23,"t":"2026-10-15T17:35:00Z","v":800,"vw":123.2275},{"c":123.2266,"h":123.2266,"l":123.2266,"n":3,"o":123.2266,"t":"2026-10-15T17:40:00Z","v":206,"vw":123.2266},{"c":123.28,"h":123.28,"l":123.245,"n":50,"o":123.245,"t":"2026-10-15T17:45:00Z","v":4871,"vw":123.251497},{"c":123.3456,"h":123.3456,"l":123.335,"n":5,"o":123.335,"t":"2026-10-15T17:55:00Z","v":381,"vw":123.341256},{"c":123.32,"h":123.32,"l":123.3,"n":8,"o":123.3,"t":"2026-10-15T18:00:00Z","v":305,"vw":123.31},{"c":123.255,"h":123.29,"l":123.255,"n":20,"o":123.27,"t":"2026-10-15T18:05:00Z","v":1814,"vw":123.27213},{"c":123.27,"h":123.27,"l":123.24,"n":8,"o":123.24,"t":"2026-10-15T18:10:00Z","v":1755,"vw":123.257644},{"c":123.275,"h":123.29,"l":123.268368,"n":8,"o":123.268368,"t":"2026-10-15T18:15:00Z","v":624,"vw":123.274129},{"c":123.26,"h":123.26,"l":123.255,"n":4,"o":123.255,"t":"2026-10-15T18:20:00Z","v":588,"vw":123.256132},{"c":123.3,"h":123.31,"l":123.3,"n":5,"o":123.31,"t":"2026-10-15T18:25:00Z","v":411,"vw":123.307487},{"c":123.335,"h":123.335,"l":123.335,"n":3,"o":123.335,"t":"2026-10-15T18:30:00Z","v":138,"vw":123.335},{"c":123.385,"h":123.385,"l":123.3501,"n":4,"o":123.3501,"t":"2026-10-15T18:35:00Z","v":284,"vw":123.367464},{"c":123.37,"h":123.37,"l":123.33,"n":13,"o":123.33,"t":"2026-10-15T18:40:00Z","v":2058,"vw":123.35048},{"c":123.39,"h":123.39,"l":123.31,"n":16,"o":123.315,"t":"2026-10-15T18:45:00Z","v":942,"vw":123.346768},{"c":123.43,"h":123.43,"l":123.43,"n":1,"o":123.43,"t":"2026-10-15T18:50:00Z","v":100,"vw":123.43},{"c":123.4015,"h":123.405,"l":123.4015,"n":5,"o":123.405,"t":"2026-10-15T18:55:00Z","v":349,"vw":123.403384},{"c":123.4419,"h":123.4419,"l":123.415,"n":11,"o":123.415,"t":"2026-10-15T19:00:00Z","v":789,"vw":123.428185},{"c":123.49,"h":123.5,"l":123.49,"n":10,"o":123.5,"t":"2026-10-15T19:05:00Z","v":615,"vw":123.497333},{"c":123.57,"h":123.57,"l":123.55,"n":2,"o":123.55,"t":"2026-10-15T19:10:00Z","v":265,"vw":123.557547},{"c":123.5602,"h":123.6,"l":123.5602,"n":5,"o":123.6,"t":"2026-10-15T19:15:00Z","v":367,"vw":123.581401},{"c":123.64,"h":123.64,"l":123.5763,"n":5,"o":123.5763,"t":"2026-10-15T19:20:00Z","v":304,"vw":123.598889},{"c":123.58,"h":123.58,"l":123.58,"n":8,"o":123.58,"t":"2026-10-15T19:30:00Z","v":227,"vw":123.58},{"c":123.55,"h":123.55,"l":123.5201,"n":5,"o":123.5201,"t":"2026-10-15T19:40:00Z","v":240,"vw":123.53505},{"c":123.52,"h":123.55,"l":123.52,"n":7,"o":123.55,"t":"2026-10-15T19:45:00Z","v":363,"vw":123.533974},{"c":123.48,"h":123.5,"l":123.45,"n":32,"o":123.47,"t":"2026-10-15T19:50:00Z","v":2231,"vw":123.488864},{"c":123.57,"h":123.59,"l":123.52,"n":200,"o":123.52,"t":"2026-10-15T19:55:00Z","v":14274,"vw":123.561423},{"c":123.52,"h":123.52,"l":123.52,"n":5,"o":123.52,"t":"2026-10-15T20:00:00Z","v":287,"vw":123.52},{"c":123.82,"h":123.82,"l":123.82,"n":14,"o":123.82,"t":"2026-10-16T13:30:00Z","v":685,"vw":123.82},{"c":124.09,"h":124.09,"l":124.09,"n":2,"o":124.09,"t":"2026-10-16T13:35:00Z","v":103,"vw":124.09},{"c":124.22,"h":124.22,"l":124.14,"n":8,"o":124.14,"t":"2026-10-16T13:45:00Z","v":421,"vw":124.186366},{"c":124.41,"h":124.41,"l":124.384,"n":2,"o":124.384,"t":"2026-10-16T13:55:00Z","v":551,"vw":124.388719},{"c":124.25,"h":124.25,"l":124.25,"n":21,"o":124.25,"t":"2026-10-16T14:00:00Z","v":1040,"vw":124.25},{"c":124.1,"h":124.12,"l":124.1,"n":58,"o":124.12,"t":"2026-10-16T14:05:00Z","v":4406,"vw":124.105185},{"c":123.98,"h":124,"l":123.955,"n":5,"o":124,"t":"2026-10-16T14:10:00Z","v":1102,"vw":123.961364},{"c":123.87,"h":123.87,"l":123.87,"n":3,"o":123.87,"t":"2026-10-16T14:15:00Z","v":121,"vw":123.87},{"c":123.98,"h":123.98,"l":123.95,"n":4,"o":123.95,"t":"2026-10-16T14:20:00Z","v":438,"vw":123.9675},{"c":124.01,"h":124.01,"l":124.01,"n":1,"o":124.01,"t":"2026-10-16T14:30:00Z","v":310,"vw":124.01},{"c":124.05,"h":124.05,"l":124,"n":5,"o":124,"t":"2026-10-16T15:00:00Z","v":600,"vw":124.010504},{"c":124,"h":124,"l":124,"n":2,"o":124,"t":"2026-10-16T15:05:00Z","v":200,"vw":124},{"c":123.97,"h":123.97,"l":123.97,"n":3,"o":123.97,"t":"2026-10-16T15:10:00Z","v":180,"vw":123.97},{"c":123.83,"h":123.83,"l":123.81,"n":3,"o":123.81,"t":"2026-10-16T15:25:00Z","v":285,"vw":123.817692},{"c":123.8,"h":123.8,"l":123.8,"n":1,"o":123.8,"t":"2026-10-16T15:30:00Z","v":214,"vw":123.8},{"c":123.77,"h":123.7979,"l":123.74,"n":3,"o":123.7979,"t":"2026-10-16T15:35:00Z","v":406,"vw":123.766071},{"c":123.65,"h":123.65,"l":123.65,"n":2,"o":123.65,"t":"2026-10-16T15:40:00Z","v":203,"vw":123.65},{"c":123.73,"h":123.73,"l":123.73,"n":2,"o":123.73,"t":"2026-10-16T15:45:00Z","v":163,"vw":123.73},{"c":123.5106,"h":123.5461,"l":123.5106,"n":3,"o":123.5461,"t":"2026-10-16T15:50:00Z","v":237,"vw":123.530929},{"c":123.33,"h":123.33,"l":123.33,"n":1,"o":123.33,"t":"2026-10-16T15:55:00Z","v":100,"vw":123.33},{"c":123.435,"h":123.435,"l":123.435,"n":5,"o":123.435,"t":"2026-10-16T16:15:00Z","v":111,"vw":123.435},{"c":123.105,"h":123.105,"l":123.105,"n":1,"o":123.105,"t":"2026-10-16T16:40:00Z","v":112,"vw":123.105},{"c":123.03,"h":123.08,"l":123.03,"n":11,"o":123.07,"t":"2026-10-16T16:45:00Z","v":2036,"vw":123.066183},{"c":122.98,"h":122.98,"l":122.955,"n":7,"o":122.955,"t":"2026-10-16T16:50:00Z","v":609,"vw":122.962053},{"c":122.91,"h":122.91,"l":122.91,"n":1,"o":122.91,"t":"2026-10-16T17:00:00Z","v":200,"vw":122.91},{"c":122.72,"h":122.72,"l":122.72,"n":3,"o":122.72,"t":"2026-10-16T17:05:00Z","v":200,"vw":122.72},{"c":122.61,"h":122.61,"l":122.61,"n":2,"o":122.61,"t":"2026-10-16T17:10:00Z","v":130,"vw":122.61},{"c":122.565,"h":122.62,"l":122.565,"n":3,"o":122.62,"t":"2026-10-16T17:15:00Z","v":264,"vw":122.585913},{"c":122.48,"h":122.51,"l":122.48,"n":4,"o":122.51,"t":"2026-10-16T17:20:00Z","v":400,"vw":122.4875},{"c":122.7,"h":122.7,"l":122.66,"n":10,"o":122.66,"t":"2026-10-16T17:30:00Z","v":534,"vw":122.686044},{"c":122.71,"h":122.71,"l":122.71,"n":4,"o":122.71,"t":"2026-10-16T17:35:00Z","v":208,"vw":122.71},{"c":122.74,"h":122.74,"l":122.68,"n":29,"o":122.68,"t":"2026-10-16T17:40:00Z","v":1378,"vw":122.705},{"c":122.72,"h":122.77,"l":122.72,"n":6,"o":122.77,"t":"2026-10-16T17:45:00Z","v":323,"vw":122.745845},{"c":122.72,"h":122.72,"l":122.71,"n":2,"o":122.71,"t":"2026-10-16T17:50:00Z","v":200,"vw":122.715},{"c":122.56,"h":122.595,"l":122.53,"n":23,"o":122.59,"t":"2026-10-16T17:55:00Z","v":1794,"vw":122.577767},{"c":122.51,"h":122.51,"l":122.51,"n":1,"o":122.51,"t":"2026-10-16T18:00:00Z","v":100,"vw":122.51},{"c":122.53,"h":122.56,"l":122.46,"n":20,"o":122.46,"t":"2026-10-16T18:05:00Z","v":2016,"vw":122.520203},{"c":122.54,"h":122.54,"l":122.54,"n":2,"o":122.54,"t":"2026-10-16T18:10:00Z","v":102,"vw":122.54},{"c":122.56,"h":122.56,"l":122.56,"n":7,"o":122.56,"t":"2026-10-16T18:15:00Z","v":215,"vw":122.56},{"c":122.46,"h":122.46,"l":122.4201,"n":3,"o":122.4201,"t":"2026-10-16T18:25:00Z","v":402,"vw":122.439378},{"c":122.41,"h":122.41,"l":122.41,"n":4,"o":122.41,"t":"2026-10-16T18:30:00Z","v":157,"vw":122.41},{"c":122.49,"h":122.49,"l":122.49,"n":1,"o":122.49,"t":"2026-10-16T18:35:00Z","v":100,"vw":122.49},{"c":122.56,"h":122.59,"l":122.55,"n":20,"o":122.555,"t":"2026-10-16T18:45:00Z","v":3115,"vw":122.555164},{"c":122.48,"h":122.5487,"l":122.48,"n":8,"o":122.5487,"t":"2026-10-16T18:50:00Z","v":459,"vw":122.526467},{"c":122.4956,"h":122.4956,"l":122.44,"n":5,"o":122.44,"t":"2026-10-16T18:55:00Z","v":744,"vw":122.462367},{"c":122.53,"h":122.53,"l":122.52,"n":16,"o":122.53,"t":"2026-10-16T19:00:00Z","v":1246,"vw":122.52802},{"c":122.49,"h":122.51,"l":122.47,"n":10,"o":122.51,"t":"2026-10-16T19:05:00Z","v":742,"vw":122.494374},{"c":122.61,"h":122.61,"l":122.48,"n":15,"o":122.48,"t":"2026-10-16T19:10:00Z","v":1061,"vw":122.582049},{"c":122.64,"h":122.64,"l":122.64,"n":1,"o":122.64,"t":"2026-10-16T19:15:00Z","v":298,"vw":122.64},{"c":122.66,"h":122.66,"l":122.6,"n":14,"o":122.6,"t":"2026-10-16T19:20:00Z","v":1416,"vw":122.635252},{"c":122.61,"h":122.61,"l":122.6,"n":4,"o":122.6,"t":"2026-10-16T19:25:00Z","v":203,"vw":122.605},{"c":122.69,"h":122.69,"l":122.68,"n":3,"o":122.68,"t":"2026-10-16T19:35:00Z","v":10880,"vw":122.689908},{"c":122.56,"h":122.56,"l":122.54,"n":7,"o":122.56,"t":"2026-10-16T19:40:00Z","v":497,"vw":122.555},{"c":122.68,"h":122.68,"l":122.68,"n":2,"o":122.68,"t":"2026-10-16T19:45:00Z","v":101,"vw":122.68},{"c":122.76,"h":122.76,"l":122.7,"n":14,"o":122.7,"t":"2026-10-16T19:50:00Z","v":764,"vw":122.739},{"c":122.85,"h":122.86,"l":122.8,"n":26,"o":122.8,"t":"2026-10-16T19:55:00Z","v":2142,"vw":122.821498},{"c":122.93,"h":122.93,"l":122.65,"n":42,"o":122.65,"t":"2026-10-19T13:30:00Z","v":1723,"vw":122.722917},{"c":122.78,"h":122.86,"l":122.78,"n":17,"o":122.86,"t":"2026-10-19T13:35:00Z","v":5742,"vw":122.837893},{"c":122.54,"h":122.76,"l":122.54,"n":30,"o":122.745,"t":"2026-10-19T13:40:00Z","v":1734,"vw":122.717273},{"c":122.48,"h":122.51,"l":122.48,"n":4,"o":122.51,"t":"2026-10-19T13:45:00Z","v":306,"vw":122.49},{"c":122.48,"h":122.52,"l":122.43,"n":33,"o":122.46,"t":"2026-10-19T13:50:00Z","v":3268,"vw":122.478238},{"c":122.5007,"h":122.57,"l":122.47,"n":15,"o":122.56,"t":"2026-10-19T13:55:00Z","v":1399,"vw":122.531979},{"c":122.42,"h":122.42,"l":122.37,"n":18,"o":122.4,"t":"2026-10-19T14:00:00Z","v":1534,"vw":122.398362},{"c":122.4595,"h":122.4595,"l":122.45,"n":4,"o":122.45,"t":"2026-10-19T14:05:00Z","v":332,"vw":122.453167},{"c":122.6292,"h":122.6529,"l":122.595,"n":19,"o":122.645,"t":"2026-10-19T14:15:00Z","v":881,"vw":122.632956},{"c":122.49,"h":122.49,"l":122.48,"n":6,"o":122.48,"t":"2026-10-19T14:25:00Z","v":434,"vw":122.487009},{"c":122.46,"h":122.47,"l":122.46,"n":2,"o":122.47,"t":"2026-10-19T14:35:00Z","v":605,"vw":122.467851},{"c":122.4012,"h":122.4092,"l":122.4012,"n":6,"o":122.4092,"t":"2026-10-19T14:40:00Z","v":420,"vw":122.403553},{"c":122.46,"h":122.46,"l":122.46,"n":3,"o":122.46,"t":"2026-10-19T14:45:00Z","v":2043,"vw":122.46},{"c":122.4,"h":122.41,"l":122.4,"n":5,"o":122.41,"t":"2026-10-19T14:50:00Z","v":367,"vw":122.405},{"c":122.61,"h":122.62,"l":122.61,"n":3,"o":122.62,"t":"2026-10-19T15:00:00Z","v":301,"vw":122.613333},{"c":122.64,"h":122.64,"l":122.61,"n":5,"o":122.64,"t":"2026-10-19T15:05:00Z","v":412,"vw":122.63},{"c":122.71,"h":122.71,"l":122.69,"n":4,"o":122.69,"t":"2026-10-19T15:10:00Z","v":400,"vw":122.703333},{"c":122.9405,"h":122.9405,"l":122.9405,"n":3,"o":122.9405,"t":"2026-10-19T15:35:00Z","v":220,"vw":122.9405},{"c":122.89,"h":122.89,"l":122.88,"n":7,"o":122.89,"t":"2026-10-19T15:55:00Z","v":410,"vw":122.886667},{"c":122.64,"h":122.74,"l":122.64,"n":4,"o":122.74,"t":"2026-10-19T16:00:00Z","v":376,"vw":122.673333},{"c":122.6829,"h":122.6829,"l":122.655,"n":8,"o":122.655,"t":"2026-10-19T16:10:00Z","v":470,"vw":122.675168},{"c":122.67,"h":122.67,"l":122.67,"n":4,"o":122.67,"t":"2026-10-19T16:20:00Z","v":190,"vw":122.67},{"c":122.7021,"h":122.7021,"l":122.7021,"n":1,"o":122.7021,"t":"2026-10-19T16:45:00Z","v":105,"vw":122.7021},{"c":122.7,"h":122.705,"l":122.7,"n":6,"o":122.705,"t":"2026-10-19T16:50:00Z","v":885,"vw":122.701343},{"c":122.7364,"h":122.745,"l":122.7364,"n":6,"o":122.745,"t":"2026-10-19T16:55:00Z","v":1120,"vw":122.742622},{"c":122.7,"h":122.7,"l":122.695,"n":4,"o":122.695,"t":"2026-10-19T17:00:00Z","v":464,"vw":122.696476},{"c":122.69,"h":122.69,"l":122.65,"n":5,"o":122.65,"t":"2026-10-19T17:10:00Z","v":600,"vw":122.674},{"c":122.68,"h":122.695,"l":122.66,"n":6,"o":122.68,"t":"2026-10-19T17:15:00Z","v":503,"vw":122.678823},{"c":122.75,"h":122.75,"l":122.72,"n":4,"o":122.72,"t":"2026-10-19T17:30:00Z","v":397,"vw":122.740099},{"c":122.73,"h":122.73,"l":122.73,"n":2,"o":122.73,"t":"2026-10-19T17:35:00Z","v":245,"vw":122.73},{"c":122.76,"h":122.77,"l":122.69,"n":20,"o":122.69,"t":"2026-10-19T17:40:00Z","v":1161,"vw":122.74},{"c":122.76,"h":122.76,"l":122.76,"n":2,"o":122.76,"t":"2026-10-19T17:50:00Z","v":381,"vw":122.76},{"c":122.83,"h":122.83,"l":122.83,"n":2,"o":122.83,"t":"2026-10-19T17:55:00Z","v":103,"vw":122.83},{"c":122.86,"h":122.873,"l":122.86,"n":4,"o":122.873,"t":"2026-10-19T18:05:00Z","v":494,"vw":122.863752},{"c":122.965,"h":122.965,"l":122.965,"n":2,"o":122.965,"t":"2026-10-19T18:15:00Z","v":196,"vw":122.965},{"c":122.9043,"h":122.9043,"l":122.9043,"n":1,"o":122.9043,"t":"2026-10-19T18:30:00Z","v":100,"vw":122.9043},{"c":122.8901,"h":122.9022,"l":122.8901,"n":4,"o":122.9022,"t":"2026-10-19T18:35:00Z","v":928,"vw":122.891641},{"c":122.9,"h":122.9191,"l":122.9,"n":6,"o":122.9191,"t":"2026-10-19T18:40:00Z","v":370,"vw":122.912733},{"c":122.96,"h":122.96,"l":122.96,"n":11,"o":122.96,"t":"2026-10-19T18:45:00Z","v":686,"vw":122.96},{"c":122.95,"h":122.96,"l":122.95,"n":3,"o":122.96,"t":"2026-10-19T18:50:00Z","v":416,"vw":122.954754},{"c":122.95,"h":122.9708,"l":122.95,"n":10,"o":122.9708,"t":"2026-10-19T18:55:00Z","v":430,"vw":122.964736},{"c":123,"h":123,"l":122.995,"n":7,"o":123,"t":"2026-10-19T19:00:00Z","v":900,"vw":122.999095},{"c":123.01,"h":123.01,"l":123.01,"n":8,"o":123.01,"t":"2026-10-19T19:05:00Z","v":297,"vw":123.01},{"c":123.005,"h":123.005,"l":122.96,"n":7,"o":122.96,"t":"2026-10-19T19:15:00Z","v":833,"vw":122.984619},{"c":122.97,"h":122.98,"l":122.97,"n":11,"o":122.98,"t":"2026-10-19T19:20:00Z","v":836,"vw":122.977092},{"c":122.97,"h":122.985,"l":122.97,"n":5,"o":122.985,"t":"2026-10-19T19:25:00Z","v":304,"vw":122.977991},{"c":123.01,"h":123.01,"l":122.96,"n":27,"o":122.96,"t":"2026-10-19T19:30:00Z","v":1615,"vw":122.984478},{"c":123.0001,"h":123.0001,"l":122.98,"n":5,"o":122.99,"t":"2026-10-19T19:40:00Z","v":464,"vw":122.988758},{"c":122.93,"h":122.94,"l":122.93,"n":6,"o":122.94,"t":"2026-10-19T19:45:00Z","v":487,"vw":122.933865},{"c":122.97,"h":122.97,"l":122.85,"n":12,"o":122.85,"t":"2026-10-19T19:50:00Z","v":575,"vw":122.91},{"c":122.88,"h":122.9,"l":122.83,"n":42,"o":122.9,"t":"2026-10-19T19:55:00Z","v":2853,"vw":122.861998},{"c":122.85,"h":122.85,"l":122.85,"n":3,"o":122.85,"t":"2026-10-19T20:00:00Z","v":155,"vw":122.85},{"c":123.05,"h":123.05,"l":123.05,"n":31,"o":123.05,"t":"2026-10-20T13:30:00Z","v":2256,"vw":123.05},{"c":123.3,"h":123.3,"l":123.21,"n":74,"o":123.21,"t":"2026-10-20T13:35:00Z","v":5340,"vw":123.242318},{"c":123.3478,"h":123.4601,"l":123.3478,"n":23,"o":123.4599,"t":"2026-10-20T13:40:00Z","v":1289,"vw":123.405895},{"c":123.56,"h":123.56,"l":123.37,"n":33,"o":123.37,"t":"2026-10-20T13:45:00Z","v":1930,"vw":123.476288},{"c":123.74,"h":123.81,"l":123.74,"n":18,"o":123.81,"t":"2026-10-20T13:50:00Z","v":1179,"vw":123.773616},{"c":123.58,"h":123.83,"l":123.57,"n":66,"o":123.83,"t":"2026-10-20T14:00:00Z","v":3332,"vw":123.614652},{"c":123.5,"h":123.5,"l":123.46,"n":33,"o":123.46,"t":"2026-10-20T14:05:00Z","v":1509,"vw":123.48267},{"c":123.515,"h":123.56,"l":123.47,"n":50,"o":123.56,"t":"2026-10-20T14:10:00Z","v":3552,"vw":123.505529},{"c":123.59,"h":123.59,"l":123.525,"n":20,"o":123.53,"t":"2026-10-20T14:15:00Z","v":2739,"vw":123.54482},{"c":123.678,"h":123.678,"l":123.678,"n":2,"o":123.678,"t":"2026-10-20T14:20:00Z","v":125,"vw":123.678},{"c":123.99,"h":123.99,"l":123.9,"n":3,"o":123.9,"t":"2026-10-20T14:25:00Z","v":520,"vw":123.918},{"c":124.03,"h":124.16,"l":124.03,"n":10,"o":124.16,"t":"2026-10-20T14:30:00Z","v":644,"vw":124.108891},{"c":124.07,"h":124.07,"l":124.07,"n":1,"o":124.07,"t":"2026-10-20T14:35:00Z","v":464,"vw":124.07},{"c":124.151,"h":124.151,"l":124.01,"n":3,"o":124.01,"t":"2026-10-20T14:40:00Z","v":772,"vw":124.12942},{"c":124.14,"h":124.14,"l":124.14,"n":2,"o":124.14,"t":"2026-10-20T15:05:00Z","v":101,"vw":124.14},{"c":123.74,"h":124.07,"l":123.7,"n":89,"o":124.07,"t":"2026-10-20T15:10:00Z","v":5470,"vw":124.009065},{"c":123.83,"h":123.83,"l":123.8,"n":6,"o":123.8,"t":"2026-10-20T15:15:00Z","v":348,"vw":123.817552},{"c":123.8899,"h":123.8899,"l":123.8899,"n":1,"o":123.8899,"t":"2026-10-20T15:20:00Z","v":1268,"vw":123.8899},{"c":123.754,"h":123.81,"l":123.754,"n":2,"o":123.81,"t":"2026-10-20T15:25:00Z","v":808,"vw":123.795931},{"c":123.755,"h":123.755,"l":123.755,"n":1,"o":123.755,"t":"2026-10-20T15:30:00Z","v":277,"vw":123.755},{"c":123.82,"h":123.82,"l":123.82,"n":5,"o":123.82,"t":"2026-10-20T15:35:00Z","v":322,"vw":123.82},{"c":123.74,"h":123.74,"l":123.74,"n":2,"o":123.74,"t":"2026-10-20T15:45:00Z","v":467,"vw":123.74},{"c":123.77,"h":123.77,"l":123.77,"n":9,"o":123.77,"t":"2026-10-20T15:50:00Z","v":480,"vw":123.77},{"c":123.68,"h":123.68,"l":123.68,"n":4,"o":123.68,"t":"2026-10-20T16:00:00Z","v":235,"vw":123.68},{"c":123.59,"h":123.59,"l":123.59,"n":7,"o":123.59,"t":"2026-10-20T16:10:00Z","v":176,"vw":123.59},{"c":123.57,"h":123.68,"l":123.57,"n":4,"o":123.68,"t":"2026-10-20T16:15:00Z","v":775,"vw":123.652301},{"c":123.54,"h":123.54,"l":123.54,"n":2,"o":123.54,"t":"2026-10-20T16:20:00Z","v":202,"vw":123.54},{"c":123.62,"h":123.62,"l":123.52,"n":48,"o":123.55,"t":"2026-10-20T16:25:00Z","v":3962,"vw":123.547423},{"c":123.55,"h":123.56,"l":123.55,"n":12,"o":123.56,"t":"2026-10-20T16:55:00Z","v":916,"vw":123.553378},{"c":123.5687,"h":123.5778,"l":123.5687,"n":5,"o":123.5778,"t":"2026-10-20T17:25:00Z","v":491,"vw":123.572646},{"c":123.65,"h":123.65,"l":123.65,"n":2,"o":123.65,"t":"2026-10-20T17:30:00Z","v":118,"vw":123.65},{"c":123.6574,"h":123.67,"l":123.6574,"n":5,"o":123.67,"t":"2026-10-20T17:40:00Z","v":840,"vw":123.662114},{"c":123.7512,"h":123.7512,"l":123.7111,"n":3,"o":123.7111,"t":"2026-10-20T18:10:00Z","v":737,"vw":123.730629},{"c":123.69,"h":123.69,"l":123.68,"n":4,"o":123.68,"t":"2026-10-20T18:25:00Z","v":475,"vw":123.687282},{"c":123.64,"h":123.66,"l":123.64,"n":7,"o":123.66,"t":"2026-10-20T18:35:00Z","v":525,"vw":123.652941},{"c":123.64,"h":123.64,"l":123.64,"n":6,"o":123.64,"t":"2026-10-20T18:50:00Z","v":303,"vw":123.64},{"c":123.61,"h":123.61,"l":123.61,"n":2,"o":123.61,"t":"2026-10-20T19:00:00Z","v":135,"vw":123.61},{"c":123.65,"h":123.65,"l":123.65,"n":1,"o":123.65,"t":"2026-10-20T19:10:00Z","v":200,"vw":123.65},{"c":123.5554,"h":123.586,"l":123.5554,"n":12,"o":123.56,"t":"2026-10-20T19:15:00Z","v":1213,"vw":123.562647},{"c":123.5,"h":123.5,"l":123.5,"n":6,"o":123.5,"t":"2026-10-20T19:20:00Z","v":139,"vw":123.5},{"c":123.58,"h":123.58,"l":123.56,"n":8,"o":123.56,"t":"2026-10-20T19:30:00Z","v":515,"vw":123.56913},{"c":123.595,"h":123.595,"l":123.595,"n":2,"o":123.595,"t":"2026-10-20T19:35:00Z","v":139,"vw":123.595},{"c":123.66,"h":123.66,"l":123.6215,"n":2,"o":123.6215,"t":"2026-10-20T19:45:00Z","v":570,"vw":123.633928},{"c":123.7,"h":123.74,"l":123.7,"n":28,"o":123.74,"t":"2026-10-20T19:55:00Z","v":1027,"vw":123.723589},{"c":123.74,"h":123.74,"l":123.74,"n":6,"o":123.74,"t":"2026-10-20T20:00:00Z","v":267,"vw":123.74},{"c":123.62,"h":123.71,"l":123.61,"n":13,"o":123.71,"t":"2026-10-21T13:25:00Z","v":2300,"vw":123.633806},{"c":123.7225,"h":123.7225,"l":123.66,"n":29,"o":123.66,"t":"2026-10-21T13:30:00Z","v":1133,"vw":123.675097},{"c":123.43,"h":123.43,"l":123.42,"n":6,"o":123.43,"t":"2026-10-21T14:05:00Z","v":564,"vw":123.428},{"c":123.53,"h":123.53,"l":123.5,"n":4,"o":123.5,"t":"2026-10-21T14:10:00Z","v":203,"vw":123.515},{"c":123.5447,"h":123.55,"l":123.5447,"n":2,"o":123.55,"t":"2026-10-21T14:15:00Z","v":221,"vw":123.547098},{"c":123.48,"h":123.525,"l":123.47,"n":10,"o":123.47,"t":"2026-10-21T14:20:00Z","v":946,"vw":123.482714},{"c":123.46,"h":123.485,"l":123.45,"n":5,"o":123.485,"t":"2026-10-21T14:25:00Z","v":653,"vw":123.470385},{"c":123.54,"h":123.54,"l":123.54,"n":2,"o":123.54,"t":"2026-10-21T14:30:00Z","v":334,"vw":123.54},{"c":123.5366,"h":123.5366,"l":123.5366,"n":5,"o":123.5366,"t":"2026-10-21T14:40:00Z","v":581,"vw":123.5366},{"c":123.67,"h":123.67,"l":123.67,"n":1,"o":123.67,"t":"2026-10-21T14:45:00Z","v":400,"vw":123.67},{"c":123.66,"h":123.66,"l":123.66,"n":2,"o":123.66,"t":"2026-10-21T14:50:00Z","v":213,"vw":123.66},{"c":123.56,"h":123.56,"l":123.56,"n":1,"o":123.56,"t":"2026-10-21T14:55:00Z","v":216,"vw":123.56},{"c":123.49,"h":123.49,"l":123.49,"n":1,"o":123.49,"t":"2026-10-21T15:00:00Z","v":100,"vw":123.49},{"c":123.525,"h":123.525,"l":123.5,"n":9,"o":123.5,"t":"2026-10-21T15:25:00Z","v":1147,"vw":123.518213},{"c":123.58,"h":123.58,"l":123.54,"n":8,"o":123.54,"t":"2026-10-21T15:35:00Z","v":541,"vw":123.555051},{"c":123.55,"h":123.55,"l":123.55,"n":3,"o":123.55,"t":"2026-10-21T15:40:00Z","v":241,"vw":123.55},{"c":123.5711,"h":123.58,"l":123.5711,"n":3,"o":123.58,"t":"2026-10-21T15:45:00Z","v":371,"vw":123.573505},{"c":123.57,"h":123.57,"l":123.57,"n":5,"o":123.57,"t":"2026-10-21T15:50:00Z","v":310,"vw":123.57},{"c":123.5778,"h":123.5778,"l":123.5778,"n":2,"o":123.5778,"t":"2026-10-21T15:55:00Z","v":414,"vw":123.5778},{"c":123.59,"h":123.59,"l":123.5497,"n":3,"o":123.5497,"t":"2026-10-21T16:10:00Z","v":676,"vw":123.579552},{"c":123.58,"h":123.58,"l":123.58,"n":1,"o":123.58,"t":"2026-10-21T16:15:00Z","v":100,"vw":123.58},{"c":123.49,"h":123.5,"l":123.48,"n":6,"o":123.5,"t":"2026-10-21T16:25:00Z","v":371,"vw":123.490323},{"c":123.52,"h":123.52,"l":123.52,"n":1,"o":123.52,"t":"2026-10-21T16:30:00Z","v":101,"vw":123.52},{"c":123.795,"h":123.795,"l":123.53,"n":16,"o":123.53,"t":"2026-10-21T16:35:00Z","v":993,"vw":123.7275},{"c":123.65,"h":123.75,"l":123.65,"n":10,"o":123.72,"t":"2026-10-21T16:40:00Z","v":773,"vw":123.692},{"c":123.615,"h":123.615,"l":123.615,"n":1,"o":123.615,"t":"2026-10-21T16:45:00Z","v":124,"vw":123.615},{"c":123.6058,"h":123.6058,"l":123.6058,"n":2,"o":123.6058,"t":"2026-10-21T16:55:00Z","v":306,"vw":123.6058},{"c":123.59,"h":123.59,"l":123.56,"n":6,"o":123.56,"t":"2026-10-21T17:00:00Z","v":500,"vw":123.567576},{"c":123.65,"h":123.65,"l":123.645,"n":2,"o":123.645,"t":"2026-10-21T17:05:00Z","v":3594,"vw":123.645179},{"c":123.59,"h":123.59,"l":123.59,"n":3,"o":123.59,"t":"2026-10-21T17:10:00Z","v":280,"vw":123.59},{"c":123.6,"h":123.6,"l":123.6,"n":1,"o":123.6,"t":"2026-10-21T17:20:00Z","v":276,"vw":123.6},{"c":123.545,"h":123.57,"l":123.545,"n":2,"o":123.57,"t":"2026-10-21T17:30:00Z","v":450,"vw":123.561667},{"c":123.57,"h":123.57,"l":123.57,"n":3,"o":123.57,"t":"2026-10-21T17:35:00Z","v":307,"vw":123.57},{"c":123.53,"h":123.53,"l":123.53,"n":17,"o":123.53,"t":"2026-10-21T17:50:00Z","v":121,"vw":123.53},{"c":123.55,"h":123.555,"l":123.54,"n":5,"o":123.54,"t":"2026-10-21T18:00:00Z","v":1188,"vw":123.550198},{"c":123.53,"h":123.56,"l":123.53,"n":9,"o":123.56,"t":"2026-10-21T18:05:00Z","v":1103,"vw":123.536582},{"c":123.655,"h":123.655,"l":123.655,"n":1,"o":123.655,"t":"2026-10-21T18:20:00Z","v":291,"vw":123.655},{"c":123.705,"h":123.705,"l":123.705,"n":1,"o":123.705,"t":"2026-10-21T18:35:00Z","v":400,"vw":123.705},{"c":123.671,"h":123.671,"l":123.67,"n":3,"o":123.67,"t":"2026-10-21T18:40:00Z","v":359,"vw":123.670701},{"c":123.64,"h":123.64,"l":123.64,"n":21,"o":123.64,"t":"2026-10-21T18:45:00Z","v":1705,"vw":123.64},{"c":123.49,"h":123.49,"l":123.49,"n":1,"o":123.49,"t":"2026-10-21T18:50:00Z","v":100,"vw":123.49},{"c":123.49,"h":123.5,"l":123.49,"n":4,"o":123.5,"t":"2026-10-21T18:55:00Z","v":539,"vw":123.497648},{"c":123.1812,"h":123.19,"l":123.168,"n":5,"o":123.168,"t":"2026-10-21T19:15:00Z","v":598,"vw":123.183059},{"c":123.165,"h":123.225,"l":123.165,"n":10,"o":123.215,"t":"2026-10-21T19:20:00Z","v":1492,"vw":123.198484},{"c":123.2501,"h":123.2501,"l":123.2501,"n":1,"o":123.2501,"t":"2026-10-21T19:25:00Z","v":148,"vw":123.2501},{"c":123.35,"h":123.355,"l":123.35,"n":6,"o":123.355,"t":"2026-10-21T19:35:00Z","v":275,"vw":123.352917},{"c":123.47,"h":123.47,"l":123.43,"n":13,"o":123.43,"t":"2026-10-21T19:45:00Z","v":922,"vw":123.460068},{"c":123.535,"h":123.535,"l":123.535,"n":4,"o":123.535,"t":"2026-10-21T19:50:00Z","v":5913,"vw":123.535},{"c":122.96,"h":122.96,"l":122.58,"n":25,"o":122.58,"t":"2026-10-22T13:30:00Z","v":7252,"vw":122.595871},{"c":122.88,"h":123,"l":122.88,"n":21,"o":122.98,"t":"2026-10-22T13:35:00Z","v":2964,"vw":122.984344},{"c":123.01,"h":123.02,"l":122.945,"n":70,"o":122.945,"t":"2026-10-22T13:40:00Z","v":5911,"vw":122.984807},{"c":123.13,"h":123.13,"l":122.99,"n":63,"o":122.99,"t":"2026-10-22T13:45:00Z","v":4326,"vw":123.101229},{"c":123.255,"h":123.255,"l":123.25,"n":10,"o":123.25,"t":"2026-10-22T13:50:00Z","v":1939,"vw":123.251164},{"c":123.33,"h":123.33,"l":123.33,"n":16,"o":123.33,"t":"2026-10-22T13:55:00Z","v":1290,"vw":123.33},{"c":123.52,"h":123.52,"l":123.42,"n":10,"o":123.42,"t":"2026-10-22T14:00:00Z","v":1050,"vw":123.47099},{"c":123.45,"h":123.45,"l":123.45,"n":2,"o":123.45,"t":"2026-10-22T14:05:00Z","v":200,"vw":123.45},{"c":123.55,"h":123.55,"l":123.4611,"n":12,"o":123.5,"t":"2026-10-22T14:10:00Z","v":1104,"vw":123.512368},{"c":123.57,"h":123.57,"l":123.52,"n":7,"o":123.52,"t":"2026-10-22T14:15:00Z","v":1051,"vw":123.5356},{"c":123.4663,"h":123.51,"l":123.4663,"n":7,"o":123.51,"t":"2026-10-22T14:20:00Z","v":425,"vw":123.495433},{"c":123.14,"h":123.35,"l":123.14,"n":18,"o":123.35,"t":"2026-10-22T14:25:00Z","v":889,"vw":123.308333},{"c":123.14,"h":123.155,"l":123.14,"n":5,"o":123.155,"t":"2026-10-22T14:30:00Z","v":517,"vw":123.148199},{"c":123.0399,"h":123.0399,"l":122.91,"n":7,"o":122.91,"t":"2026-10-22T14:35:00Z","v":1011,"vw":122.977761},{"c":123.04,"h":123.04,"l":123.04,"n":7,"o":123.04,"t":"2026-10-22T14:40:00Z","v":304,"vw":123.04},{"c":123.12,"h":123.12,"l":123.12,"n":6,"o":123.12,"t":"2026-10-22T14:45:00Z","v":556,"vw":123.12},{"c":123.1,"h":123.15,"l":123.1,"n":2,"o":123.15,"t":"2026-10-22T14:50:00Z","v":300,"vw":123.116667},{"c":123.29,"h":123.32,"l":123.25,"n":9,"o":123.25,"t":"2026-10-22T14:55:00Z","v":610,"vw":123.288333},{"c":123.39,"h":123.455,"l":123.39,"n":4,"o":123.455,"t":"2026-10-22T15:10:00Z","v":336,"vw":123.421949},{"c":123.57,"h":123.5964,"l":123.56,"n":14,"o":123.5964,"t":"2026-10-22T15:20:00Z","v":1242,"vw":123.576413},{"c":123.61,"h":123.6345,"l":123.61,"n":15,"o":123.6345,"t":"2026-10-22T15:35:00Z","v":1213,"vw":123.615879},{"c":123.62,"h":123.62,"l":123.54,"n":20,"o":123.58,"t":"2026-10-22T15:40:00Z","v":1650,"vw":123.602712},{"c":123.865,"h":123.865,"l":123.82,"n":15,"o":123.845,"t":"2026-10-22T15:55:00Z","v":1628,"vw":123.837815},{"c":123.765,"h":123.78,"l":123.74,"n":19,"o":123.78,"t":"2026-10-22T16:05:00Z","v":1814,"vw":123.745563},{"c":123.87,"h":123.87,"l":123.87,"n":1,"o":123.87,"t":"2026-10-22T16:10:00Z","v":100,"vw":123.87},{"c":123.72,"h":123.76,"l":123.72,"n":13,"o":123.735,"t":"2026-10-22T16:55:00Z","v":10871,"vw":123.757484},{"c":123.75,"h":123.75,"l":123.75,"n":2,"o":123.75,"t":"2026-10-22T17:00:00Z","v":106,"vw":123.75},{"c":123.65,"h":123.65,"l":123.65,"n":1,"o":123.65,"t":"2026-10-22T17:05:00Z","v":280,"vw":123.65},{"c":123.615,"h":123.615,"l":123.615,"n":2,"o":123.615,"t":"2026-10-22T17:10:00Z","v":135,"vw":123.615},{"c":123.76,"h":123.76,"l":123.71,"n":4,"o":123.71,"t":"2026-10-22T17:35:00Z","v":926,"vw":123.73132},{"c":123.765,"h":123.765,"l":123.765,"n":3,"o":123.765,"t":"2026-10-22T17:40:00Z","v":122,"vw":123.765},{"c":123.71,"h":123.71,"l":123.69,"n":2,"o":123.69,"t":"2026-10-22T18:25:00Z","v":257,"vw":123.697782},{"c":123.6,"h":123.6,"l":123.6,"n":2,"o":123.6,"t":"2026-10-22T18:45:00Z","v":105,"vw":123.6},{"c":123.5746,"h":123.5746,"l":123.5746,"n":1,"o":123.5746,"t":"2026-10-22T19:00:00Z","v":300,"vw":123.5746},{"c":123.677,"h":123.677,"l":123.677,"n":1,"o":123.677,"t":"2026-10-22T19:05:00Z","v":600,"vw":123.677},{"c":123.73,"h":123.73,"l":123.73,"n":8,"o":123.73,"t":"2026-10-22T19:10:00Z","v":271,"vw":123.73},{"c":123.745,"h":123.745,"l":123.745,"n":2,"o":123.745,"t":"2026-10-22T19:20:00Z","v":356,"vw":123.745},{"c":123.7261,"h":123.7261,"l":123.7261,"n":2,"o":123.7261,"t":"2026-10-22T19:40:00Z","v":501,"vw":123.7261},{"c":123.71,"h":123.735,"l":123.7,"n":11,"o":123.735,"t":"2026-10-22T19:45:00Z","v":2111,"vw":123.712957},{"c":123.95,"h":123.97,"l":123.89,"n":36,"o":123.91,"t":"2026-10-22T19:50:00Z","v":2536,"vw":123.933285},{"c":124.06,"h":124.085,"l":123.99,"n":73,"o":124,"t":"2026-10-22T19:55:00Z","v":3908,"vw":124.053116},{"c":124.05,"h":124.05,"l":124.05,"n":3,"o":124.05,"t":"2026-10-22T20:00:00Z","v":693,"vw":124.05}],"history":[{"c":106.58,"h":107.48,"l":106.32,"n":1862,"o":107.27,"t":"2024-10-21T04:00:00Z","v":154408,"vw":106.711462},{"c":105.36,"h":106.01,"l":105.02,"n":2226,"o":105.82,"t":"2024-10-22T04:00:00Z","v":221211,"vw":105.399779},{"c":104.41,"h":105.32,"l":103.7804,"n":1982,"o":104.99,"t":"2024-10-23T04:00:00Z","v":252388,"vw":104.579201},{"c":104.99,"h":105.12,"l":104.4306,"n":1485,"o":105.12,"t":"2024-10-24T04:00:00Z","v":123956,"vw":104.874795},{"c":105.35,"h":106.552,"l":105.2372,"n":1614,"o":105.93,"t":"2024-10-25T04:00:00Z","v":136320,"vw":105.883405},{"c":105.96,"h":106.12,"l":105.28,"n":1782,"o":105.34,"t":"2024-10-28T04:00:00Z","v":149389,"vw":105.830562},{"c":105.42,"h":105.64,"l":104.91,"n":1511,"o":105.18,"t":"2024-10-29T04:00:00Z","v":208366,"vw":105.440195},{"c":105.5,"h":106.17,"l":105.28,"n":1341,"o":105.37,"t":"2024-10-30T04:00:00Z","v":89581,"vw":105.803252},{"c":104.78,"h":105.91,"l":104.78,"n":2407,"o":105.65,"t":"2024-10-31T04:00:00Z","v":202375,"vw":105.180757},{"c":105,"h":105.78,"l":104.94,"n":1899,"o":105.12,"t":"2024-11-01T04:00:00Z","v":186647,"vw":105.330069},{"c":105.33,"h":106.02,"l":105.2,"n":1819,"o":105.21,"t":"2024-11-04T05:00:00Z","v":248644,"vw":105.520877},{"c":106.4,"h":106.4,"l":105.16,"n":1688,"o":105.2,"t":"2024-11-05T05:00:00Z","v":219626,"vw":106.097251},{"c":110.97,"h":111.19,"l":109.3399,"n":2602,"o":109.8,"t":"2024-11-06T05:00:00Z","v":297008,"vw":110.453213},{"c":110.39,"h":111.0801,"l":110.2319,"n":2244,"o":111.07,"t":"2024-11-07T05:00:00Z","v":218874,"vw":110.622525},{"c":110.6,"h":110.659,"l":110.05,"n":1900,"o":110.44,"t":"2024-11-08T05:00:00Z","v":156766,"vw":110.424311},{"c":110.97,"h":111.1499,"l":110.6,"n":1957,"o":110.96,"t":"2024-11-11T05:00:00Z","v":238968,"vw":110.929877},{"c":110.07,"h":110.8694,"l":109.76,"n":2053,"o":110.74,"t":"2024-11-12T05:00:00Z","v":301921,"vw":110.334603},{"c":110.13,"h":110.74,"l":109.8599,"n":1652,"o":110.23,"t":"2024-11-13T05:00:00Z","v":152868,"vw":110.366961},{"c":109.98,"h":110.775,"l":109.83,"n":1561,"o":110.47,"t":"2024-11-14T05:00:00Z","v":163312,"vw":110.102691},{"c":108.81,"h":110.17,"l":108.675,"n":1721,"o":109.53,"t":"2024-11-15T05:00:00Z","v":163571,"vw":109.116261},{"c":109.13,"h":109.32,"l":108.785,"n":1607,"o":108.99,"t":"2024-11-18T05:00:00Z","v":192946,"vw":109.109424},{"c":108.67,"h":108.86,"l":107.9,"n":3607,"o":107.92,"t":"2024-11-19T05:00:00Z","v":258154,"vw":108.532349},{"c":109.16,"h":109.21,"l":108.33,"n":2088,"o":108.65,"t":"2024-11-20T05:00:00Z","v":193032,"vw":108.705089},{"c":110.42,"h":110.76,"l":109.4083,"n":1604,"o":109.76,"t":"2024-11-21T05:00:00Z","v":162435,"vw":110.410346},{"c":111.19,"h":111.3424,"l":110.59,"n":1614,"o":110.59,"t":"2024-11-22T05:00:00Z","v":133943,"vw":111.129914},{"c":112.15,"h":112.83,"l":111.993,"n":4118,"o":112.14,"t":"2024-11-25T05:00:00Z","v":355626,"vw":112.504535},{"c":111.94,"h":112.24,"l":111.5532,"n":1578,"o":112.24,"t":"2024-11-26T05:00:00Z","v":111051,"vw":111.868273},{"c":111.79,"h":112.5799,"l":111.48,"n":1690,"o":112,"t":"2024-11-27T05:00:00Z","v":134817,"vw":111.87002},{"c":112.45,"h":112.63,"l":112.1805,"n":770,"o":112.19,"t":"2024-11-29T05:00:00Z","v":51801,"vw":112.381177},{"c":112.52,"h":112.71,"l":112.01,"n":2147,"o":112.49,"t":"2024-12-02T05:00:00Z","v":146081,"vw":112.487117},{"c":112.21,"h":112.8955,"l":112.12,"n":1489,"o":112.73,"t":"2024-12-03T05:00:00Z","v":114503,"vw":112.327221},{"c":111.53,"h":112.5417,"l":110.93,"n":2000,"o":112.25,"t":"2024-12-04T05:00:00Z","v":152456,"vw":111.469189},{"c":111.15,"h":111.88,"l":111.07,"n":1577,"o":111.7,"t":"2024-12-05T05:00:00Z","v":154635,"vw":111.458508},{"c":111.02,"h":111.94,"l":110.97,"n":1775,"o":111.79,"t":"2024-12-06T05:00:00Z","v":268967,"vw":111.3338},{"c":110.72,"h":111.74,"l":110.7,"n":1975,"o":111.45,"t":"2024-12-09T05:00:00Z","v":200276,"vw":111.25305},{"c":109.76,"h":110.94,"l":109.59,"n":2060,"o":110.94,"t":"2024-12-10T05:00:00Z","v":187445,"vw":110.194611},{"c":110.47,"h":110.6499,"l":109.961,"n":1663,"o":110.23,"t":"2024-12-11T05:00:00Z","v":106015,"vw":110.375787},{"c":109.36,"h":110.23,"l":109.3,"n":2048,"o":110.16,"t":"2024-12-12T05:00:00Z","v":194806,"vw":109.66704},{"c":108.93,"h":109.67,"l":108.68,"n":1906,"o":109.48,"t":"2024-12-13T05:00:00Z","v":161239,"vw":108.877163},{"c":108.15,"h":109.01,"l":107.98,"n":3638,"o":108.75,"t":"2024-12-16T05:00:00Z","v":465846,"vw":108.22671},{"c":107.36,"h":107.84,"l":107.07,"n":2331,"o":107.55,"t":"2024-12-17T05:00:00Z","v":188900,"vw":107.310058},{"c":104.14,"h":107.89,"l":104.14,"n":3452,"o":107.52,"t":"2024-12-18T05:00:00Z","v":291172,"vw":106.667229},{"c":103.6,"h":105.16,"l":103.47,"n":3307,"o":104.87,"t":"2024-12-19T05:00:00Z","v":369581,"vw":103.890017},{"c":104.89,"h":105.621,"l":103.22,"n":2647,"o":103.22,"t":"2024-12-20T05:00:00Z","v":281949,"vw":104.918596},{"c":104.83,"h":104.99,"l":103.61,"n":2512,"o":104.22,"t":"2024-12-23T05:00:00Z","v":404516,"vw":104.38799},{"c":105.84,"h":105.84,"l":104.72,"n":1542,"o":105,"t":"2024-12-24T05:00:00Z","v":150203,"vw":105.228205},{"c":106,"h":106.11,"l":105.29,"n":2455,"o":105.51,"t":"2024-12-26T05:00:00Z","v":215793,"vw":105.873197},{"c":105.36,"h":106.16,"l":104.7,"n":1800,"o":105.51,"t":"2024-12-27T05:00:00Z","v":188152,"vw":105.246586},{"c":104.46,"h":105.0517,"l":103.62,"n":2043,"o":104.41,"t":"2024-12-30T05:00:00Z","v":154767,"vw":104.526482},{"c":104.88,"h":105.38,"l":104.55,"n":2035,"o":104.88,"t":"2024-12-31T05:00:00Z","v":260329,"vw":104.930816},{"c":104.87,"h":106.18,"l":104.29,"n":3066,"o":105.77,"t":"2025-01-02T05:00:00Z","v":456633,"vw":105.167794},{"c":106.04,"h":106.2463,"l":104.82,"n":2352,"o":105.38,"t":"2025-01-03T05:00:00Z","v":275801,"vw":105.773039},{"c":106.7,"h":107.9023,"l":106.55,"n":1919,"o":106.78,"t":"2025-01-06T05:00:00Z","v":216720,"vw":107.257332},{"c":106.52,"h":107.6173,"l":106.1,"n":3488,"o":107.13,"t":"2025-01-07T05:00:00Z","v":693336,"vw":106.766675},{"c":106.25,"h":106.36,"l":105.425,"n":3440,"o":106,"t":"2025-01-08T05:00:00Z","v":455462,"vw":105.950838},{"c":105.63,"h":106.67,"l":105.47,"n":3898,"o":106.17,"t":"2025-01-10T05:00:00Z","v":449141,"vw":105.810162},{"c":106.91,"h":106.95,"l":105.18,"n":2767,"o":105.18,"t":"2025-01-13T05:00:00Z","v":272425,"vw":106.423936},{"c":107.92,"h":107.96,"l":106.7801,"n":2256,"o":107.56,"t":"2025-01-14T05:00:00Z","v":254578,"vw":107.506422},{"c":109.2,"h":109.62,"l":108.9555,"n":2720,"o":109.62,"t":"2025-01-15T05:00:00Z","v":391448,"vw":109.331331},{"c":109.61,"h":109.85,"l":109.13,"n":2622,"o":109.27,"t":"2025-01-16T05:00:00Z","v":425746,"vw":109.629839},{"c":110.22,"h":110.5845,"l":110.0551,"n":2738,"o":110.44,"t":"2025-01-17T05:00:00Z","v":304720,"vw":110.290849},{"c":110.84,"h":111.03,"l":110.48,"n":2453,"o":110.74,"t":"2025-01-21T05:00:00Z","v":316821,"vw":110.76197},{"c":110.74,"h":111.335,"l":110.74,"n":2286,"o":111.07,"t":"2025-01-22T05:00:00Z","v":334993,"vw":111.064337},{"c":111.25,"h":111.4299,"l":110.74,"n":1851,"o":110.87,"t":"2025-01-23T05:00:00Z","v":214156,"vw":111.118995},{"c":110.6,"h":111.41,"l":110.43,"n":1755,"o":111.26,"t":"2025-01-24T05:00:00Z","v":170980,"vw":110.895027},{"c":109.95,"h":110.3484,"l":109.21,"n":2596,"o":109.34,"t":"2025-01-27T05:00:00Z","v":297616,"vw":109.677715},{"c":109.54,"h":109.8641,"l":109.164,"n":2011,"o":109.79,"t":"2025-01-28T05:00:00Z","v":193991,"vw":109.540048},{"c":109.78,"h":110.15,"l":109.36,"n":1821,"o":109.7,"t":"2025-01-29T05:00:00Z","v":156822,"vw":109.840535},{"c":110.41,"h":110.73,"l":109.68,"n":1886,"o":110.34,"t":"2025-01-30T05:00:00Z","v":155228,"vw":110.330871},{"c":108.36,"h":110.23,"l":108.2603,"n":2784,"o":110.23,"t":"2025-01-31T05:00:00Z","v":254581,"vw":109.027281},{"c":107.59,"h":108.07,"l":106.02,"n":2837,"o":106.81,"t":"2025-02-03T05:00:00Z","v":285559,"vw":107.511816},{"c":108.72,"h":108.8439,"l":107.6607,"n":2403,"o":107.7,"t":"2025-02-04T05:00:00Z","v":270950,"vw":108.462445},{"c":109.13,"h":109.13,"l":108.12,"n":1818,"o":108.75,"t":"2025-02-05T05:00:00Z","v":213669,"vw":108.801292},{"c":108.46,"h":109.9488,"l":107.86,"n":2440,"o":109.78,"t":"2025-02-06T05:00:00Z","v":947225,"vw":108.54448},{"c":107.62,"h":108.8,"l":107.62,"n":2412,"o":108.79,"t":"2025-02-07T05:00:00Z","v":510290,"vw":107.781695},{"c":108.31,"h":108.53,"l":108.09,"n":1707,"o":108.45,"t":"2025-02-10T05:00:00Z","v":212894,"vw":108.378249},{"c":108.37,"h":108.665,"l":107.995,"n":2663,"o":108.22,"t":"2025-02-11T05:00:00Z","v":253820,"vw":108.435552},{"c":106.8,"h":107.76,"l":106.61,"n":2244,"o":107.25,"t":"2025-02-12T05:00:00Z","v":170568,"vw":107.101587},{"c":107.44,"h":107.57,"l":106.41,"n":2262,"o":107.07,"t":"2025-02-13T05:00:00Z","v":224652,"vw":107.13916},{"c":107.82,"h":108.43,"l":107.67,"n":2593,"o":107.67,"t":"2025-02-14T05:00:00Z","v":319399,"vw":107.909377},{"c":108.79,"h":108.81,"l":107.911,"n":1773,"o":108.24,"t":"2025-02-18T05:00:00Z","v":172306,"vw":108.603054},{"c":108.91,"h":109.03,"l":108.23,"n":1850,"o":108.24,"t":"2025-02-19T05:00:00Z","v":167854,"vw":108.701846},{"c":108.62,"h":109,"l":107.81,"n":2000,"o":108.83,"t":"2025-02-20T05:00:00Z","v":150863,"vw":108.32323},{"c":105.84,"h":108.62,"l":105.73,"n":2269,"o":108.62,"t":"2025-02-21T05:00:00Z","v":224105,"vw":107.250413},{"c":105.77,"h":106.3604,"l":105.25,"n":2169,"o":106.26,"t":"2025-02-24T05:00:00Z","v":210321,"vw":106.034551},{"c":105.4,"h":106.18,"l":104.5985,"n":1646,"o":105.7,"t":"2025-02-25T05:00:00Z","v":154913,"vw":105.248559},{"c":105.23,"h":106.11,"l":104.7902,"n":1834,"o":105.82,"t":"2025-02-26T05:00:00Z","v":133245,"vw":105.494451},{"c":104.27,"h":105.77,"l":104.21,"n":1551,"o":105.65,"t":"2025-02-27T05:00:00Z","v":97614,"vw":104.987704},{"c":105.6,"h":105.6,"l":103.91,"n":1832,"o":104.28,"t":"2025-02-28T05:00:00Z","v":162264,"vw":104.697598},{"c":102.67,"h":106.158,"l":101.995,"n":2433,"o":105.99,"t":"2025-03-03T05:00:00Z","v":172136,"vw":104.151913},{"c":100.9,"h":102.605,"l":99.77,"n":3252,"o":101.57,"t":"2025-03-04T05:00:00Z","v":302679,"vw":100.934045},{"c":101.71,"h":102.02,"l":99.81,"n":2986,"o":100.74,"t":"2025-03-05T05:00:00Z","v":286861,"vw":101.096579},{"c":100.76,"h":101.86,"l":100.2337,"n":2541,"o":100.58,"t":"2025-03-06T05:00:00Z","v":198525,"vw":100.961856},{"c":101.36,"h":101.7,"l":99.5395,"n":2276,"o":100.68,"t":"2025-03-07T05:00:00Z","v":192552,"vw":100.913685},{"c":99.68,"h":100.99,"l":98.89,"n":2623,"o":100.3,"t":"2025-03-10T04:00:00Z","v":263357,"vw":99.929243},{"c":98.36,"h":99.81,"l":98,"n":2614,"o":99.73,"t":"2025-03-11T04:00:00Z","v":224944,"vw":98.736457},{"c":98.42,"h":99.35,"l":97.68,"n":2260,"o":99.17,"t":"2025-03-12T04:00:00Z","v":230371,"vw":98.69042},{"c":96.88,"h":98.6,"l":96.362,"n":1933,"o":98.3,"t":"2025-03-13T04:00:00Z","v":173580,"vw":97.398924},{"c":99.55,"h":99.7,"l":97.68,"n":1829,"o":97.84,"t":"2025-03-14T04:00:00Z","v":156384,"vw":98.826808},{"c":100.67,"h":101,"l":99.42,"n":1937,"o":99.42,"t":"2025-03-17T04:00:00Z","v":170986,"vw":100.50958},{"c":100.15,"h":100.64,"l":99.65,"n":2125,"o":100.55,"t":"2025-03-18T04:00:00Z","v":147656,"vw":100.10756},{"c":101.3,"h":101.935,"l":100.32,"n":2428,"o":100.33,"t":"2025-03-19T04:00:00Z","v":340566,"vw":100.907664},{"c":100.82,"h":101.72,"l":100.64,"n":1840,"o":100.64,"t":"2025-03-20T04:00:00Z","v":606479,"vw":100.963318},{"c":100.16,"h":100.27,"l":99.41,"n":1830,"o":100.03,"t":"2025-03-21T04:00:00Z","v":222675,"vw":99.865782},{"c":102.14,"h":102.29,"l":100.83,"n":1592,"o":100.83,"t":"2025-03-24T04:00:00Z","v":148967,"vw":101.690316},{"c":102.16,"h":102.75,"l":101.86,"n":1551,"o":102.41,"t":"2025-03-25T04:00:00Z","v":131552,"vw":102.172198},{"c":101.92,"h":102.86,"l":101.52,"n":1552,"o":102.33,"t":"2025-03-26T04:00:00Z","v":117234,"vw":102.0822},{"c":101.19,"h":102.04,"l":100.8035,"n":1743,"o":101.44,"t":"2025-03-27T04:00:00Z","v":160923,"vw":101.327625},{"c":99.04,"h":101.06,"l":98.74,"n":1778,"o":100.89,"t":"2025-03-28T04:00:00Z","v":139662,"vw":99.474305},{"c":99.88,"h":100.3,"l":97.578,"n":1759,"o":97.96,"t":"2025-03-31T04:00:00Z","v":231956,"vw":99.293755},{"c":100.28,"h":100.28,"l":98.57,"n":1745,"o":99.5,"t":"2025-04-01T04:00:00Z","v":177573,"vw":99.650801},{"c":101.23,"h":101.4425,"l":99.09,"n":1553,"o":99.09,"t":"2025-04-02T04:00:00Z","v":109851,"vw":100.540961},{"c":94.15,"h":97.015,"l":94.03,"n":3524,"o":96.69,"t":"2025-04-03T04:00:00Z","v":312733,"vw":95.084533},{"c":88.66,"h":91.44,"l":87.66,"n":5317,"o":91.07,"t":"2025-04-04T04:00:00Z","v":650627,"vw":89.175218},{"c":88.26,"h":91.7124,"l":84.13,"n":6702,"o":86.1,"t":"2025-04-07T04:00:00Z","v":853678,"vw":87.70459},{"c":86.05,"h":91.0796,"l":84.78,"n":4171,"o":91.04,"t":"2025-04-08T04:00:00Z","v":488202,"vw":88.04713},{"c":94.79,"h":95.515,"l":85.16,"n":4056,"o":85.16,"t":"2025-04-09T04:00:00Z","v":382587,"vw":89.232142},{"c":90.41,"h":92.73,"l":88.0853,"n":2872,"o":92.5,"t":"2025-04-10T04:00:00Z","v":264006,"vw":90.317652},{"c":92.08,"h":92.43,"l":89.16,"n":3056,"o":90.28,"t":"2025-04-11T04:00:00Z","v":322998,"vw":91.168393},{"c":92.75,"h":93.77,"l":91.8482,"n":2741,"o":93.75,"t":"2025-04-14T04:00:00Z","v":385225,"vw":92.909712},{"c":92.34,"h":93.79,"l":92.24,"n":1913,"o":92.68,"t":"2025-04-15T04:00:00Z","v":252695,"vw":92.667138},{"c":91.39,"h":93.06,"l":90.66,"n":1799,"o":91.87,"t":"2025-04-16T04:00:00Z","v":259844,"vw":92.02007},{"c":92.61,"h":93.2671,"l":91.84,"n":1626,"o":91.84,"t":"2025-04-17T04:00:00Z","v":160313,"vw":92.680037},{"c":90.64,"h":91.75,"l":89.7,"n":2807,"o":91.75,"t":"2025-04-21T04:00:00Z","v":348689,"vw":90.081453},{"c":93.04,"h":93.45,"l":91.73,"n":3419,"o":91.75,"t":"2025-04-22T04:00:00Z","v":363554,"vw":92.747912},{"c":94.04,"h":96.445,"l":93.85,"n":2477,"o":95.31,"t":"2025-04-23T04:00:00Z","v":611988,"vw":94.606019},{"c":96.17,"h":96.38,"l":94.23,"n":1905,"o":94.5,"t":"2025-04-24T04:00:00Z","v":230655,"vw":95.72569},{"c":96.04,"h":96.1801,"l":95.2151,"n":1187,"o":95.68,"t":"2025-04-25T04:00:00Z","v":83611,"vw":95.776199},{"c":96.6,"h":96.844,"l":95.59,"n":1663,"o":96.04,"t":"2025-04-28T04:00:00Z","v":146625,"vw":96.241172},{"c":96.79,"h":96.9785,"l":95.65,"n":1308,"o":95.67,"t":"2025-04-29T04:00:00Z","v":154885,"vw":96.443502},{"c":96.44,"h":96.665,"l":94.175,"n":1819,"o":95.25,"t":"2025-04-30T04:00:00Z","v":200631,"vw":95.662617},{"c":96.43,"h":97.6521,"l":96.43,"n":1991,"o":96.72,"t":"2025-05-01T04:00:00Z","v":421068,"vw":97.045281},{"c":98.66,"h":98.87,"l":97.59,"n":1822,"o":97.79,"t":"2025-05-02T04:00:00Z","v":192332,"vw":98.401238},{"c":98.12,"h":98.73,"l":97.64,"n":1352,"o":97.71,"t":"2025-05-05T04:00:00Z","v":100061,"vw":98.40845},{"c":97.27,"h":98.17,"l":97.0519,"n":1632,"o":97.33,"t":"2025-05-06T04:00:00Z","v":238711,"vw":97.638333},{"c":97.52,"h":97.82,"l":96.6101,"n":1463,"o":97.53,"t":"2025-05-07T04:00:00Z","v":111245,"vw":97.34709},{"c":99.05,"h":99.966,"l":98.21,"n":1997,"o":98.38,"t":"2025-05-08T04:00:00Z","v":265076,"vw":99.181212},{"c":99.13,"h":99.67,"l":98.6009,"n":1195,"o":99.58,"t":"2025-05-09T04:00:00Z","v":163837,"vw":98.972719},{"c":103.11,"h":103.55,"l":102.28,"n":2067,"o":102.83,"t":"2025-05-12T04:00:00Z","v":182083,"vw":102.896035},{"c":104.56,"h":105.0401,"l":103.54,"n":1472,"o":103.54,"t":"2025-05-13T04:00:00Z","v":152332,"vw":104.706946},{"c":103.92,"h":104.48,"l":103.74,"n":1488,"o":104.48,"t":"2025-05-14T04:00:00Z","v":144655,"vw":104.092941},{"c":104.23,"h":104.23,"l":102.98,"n":1367,"o":103.2,"t":"2025-05-15T04:00:00Z","v":127570,"vw":103.743925},{"c":104.93,"h":105,"l":103.98,"n":1040,"o":104.29,"t":"2025-05-16T04:00:00Z","v":105068,"vw":104.595603},{"c":104.61,"h":104.695,"l":103.73,"n":1847,"o":103.73,"t":"2025-05-19T04:00:00Z","v":150405,"vw":104.35107},{"c":103.91,"h":104.56,"l":103.65,"n":1307,"o":104.22,"t":"2025-05-20T04:00:00Z","v":97678,"vw":104.100041},{"c":101.56,"h":103.16,"l":101.56,"n":1733,"o":102.9,"t":"2025-05-21T04:00:00Z","v":150803,"vw":102.600614},{"c":101.44,"h":102.1,"l":100.785,"n":1932,"o":101.29,"t":"2025-05-22T04:00:00Z","v":154894,"vw":101.58605},{"c":100.37,"h":100.79,"l":99.49,"n":1535,"o":99.61,"t":"2025-05-23T04:00:00Z","v":110698,"vw":100.232735},{"c":102.63,"h":102.655,"l":101.01,"n":1432,"o":101.46,"t":"2025-05-27T04:00:00Z","v":100697,"vw":102.225461},{"c":101.53,"h":102.7683,"l":101.37,"n":1681,"o":102.65,"t":"2025-05-28T04:00:00Z","v":126941,"vw":102.056258},{"c":101.7,"h":102.11,"l":100.92,"n":1738,"o":102.11,"t":"2025-05-29T04:00:00Z","v":156457,"vw":101.51893},{"c":101.42,"h":101.875,"l":100.73,"n":1256,"o":101.4,"t":"2025-05-30T04:00:00Z","v":135358,"vw":101.365422},{"c":102.55,"h":102.565,"l":101.13,"n":2352,"o":102.09,"t":"2025-06-02T04:00:00Z","v":166825,"vw":101.976807},{"c":103.79,"h":103.94,"l":102.035,"n":1608,"o":102.36,"t":"2025-06-03T04:00:00Z","v":120152,"vw":103.559269},{"c":103.17,"h":104.25,"l":103.17,"n":1471,"o":103.9,"t":"2025-06-04T04:00:00Z","v":286237,"vw":103.924591},{"c":102.88,"h":103.6395,"l":102.555,"n":1905,"o":103.45,"t":"2025-06-05T04:00:00Z","v":139794,"vw":103.188134},{"c":103.92,"h":104.1601,"l":103.54,"n":1418,"o":103.76,"t":"2025-06-06T04:00:00Z","v":120001,"vw":103.939293},{"c":104.04,"h":104.73,"l":103.9401,"n":1354,"o":104.28,"t":"2025-06-09T04:00:00Z","v":121791,"vw":104.260657},{"c":104.75,"h":105.14,"l":104.36,"n":1838,"o":104.36,"t":"2025-06-10T04:00:00Z","v":222539,"vw":104.832393},{"c":104.37,"h":104.99,"l":104.02,"n":1885,"o":104.99,"t":"2025-06-11T04:00:00Z","v":120389,"vw":104.522999},{"c":104.69,"h":104.69,"l":103.595,"n":1911,"o":103.79,"t":"2025-06-12T04:00:00Z","v":176875,"vw":104.363342},{"c":104.04,"h":104.89,"l":103.76,"n":1808,"o":104.11,"t":"2025-06-13T04:00:00Z","v":189549,"vw":104.325547},{"c":105.05,"h":105.2,"l":104.52,"n":1397,"o":104.52,"t":"2025-06-16T04:00:00Z","v":333999,"vw":105.026904},{"c":104.58,"h":105.565,"l":104.4311,"n":1547,"o":104.92,"t":"2025-06-17T04:00:00Z","v":151593,"vw":105.021116},{"c":103.92,"h":105.13,"l":103.76,"n":1870,"o":104.57,"t":"2025-06-18T04:00:00Z","v":137608,"vw":104.341192},{"c":103.98,"h":104.635,"l":103.44,"n":1623,"o":104.635,"t":"2025-06-20T04:00:00Z","v":102149,"vw":103.989819},{"c":104.14,"h":104.17,"l":102.23,"n":2423,"o":103.4,"t":"2025-06-23T04:00:00Z","v":233221,"vw":103.410344},{"c":105.6,"h":105.8,"l":104.84,"n":1484,"o":104.95,"t":"2025-06-24T04:00:00Z","v":93281,"vw":105.501991},{"c":105.08,"h":105.84,"l":104.8,"n":4093,"o":105.84,"t":"2025-06-25T04:00:00Z","v":229741,"vw":105.104366},{"c":106.38,"h":106.44,"l":105.36,"n":1791,"o":105.49,"t":"2025-06-26T04:00:00Z","v":146974,"vw":106.219566},{"c":106.87,"h":107.33,"l":106.08,"n":1755,"o":106.71,"t":"2025-06-27T04:00:00Z","v":207458,"vw":106.755636},{"c":107.7,"h":107.85,"l":107.07,"n":2396,"o":107.23,"t":"2025-06-30T04:00:00Z","v":170367,"vw":107.493499},{"c":108.73,"h":109.0787,"l":107.35,"n":1874,"o":107.38,"t":"2025-07-01T04:00:00Z","v":124701,"vw":108.588226},{"c":108.11,"h":108.18,"l":107.49,"n":2398,"o":108.03,"t":"2025-07-02T04:00:00Z","v":176763,"vw":107.856844},{"c":108.96,"h":109.25,"l":108.64,"n":1838,"o":108.64,"t":"2025-07-03T04:00:00Z","v":112635,"vw":109.086005},{"c":107.9,"h":108.85,"l":107.1638,"n":1955,"o":108.68,"t":"2025-07-07T04:00:00Z","v":133836,"vw":107.830515},{"c":108.43,"h":108.76,"l":108.1,"n":2406,"o":108.15,"t":"2025-07-08T04:00:00Z","v":198259,"vw":108.405582},{"c":108.79,"h":108.98,"l":108,"n":2038,"o":108.71,"t":"2025-07-09T04:00:00Z","v":146132,"vw":108.533191},{"c":109.77,"h":110.21,"l":109.0015,"n":1631,"o":109.36,"t":"2025-07-10T04:00:00Z","v":131876,"vw":109.818042},{"c":108.76,"h":109.2,"l":108.69,"n":2031,"o":109.06,"t":"2025-07-11T04:00:00Z","v":183212,"vw":108.928935},{"c":108.95,"h":109,"l":108.371,"n":1989,"o":108.62,"t":"2025-07-14T04:00:00Z","v":144919,"vw":108.72472},{"c":107.64,"h":109.33,"l":107.64,"n":1518,"o":109.33,"t":"2025-07-15T04:00:00Z","v":104412,"vw":108.460959},{"c":107.94,"h":108.0795,"l":106.53,"n":1564,"o":107.97,"t":"2025-07-16T04:00:00Z","v":130211,"vw":107.65062},{"c":109.02,"h":109.06,"l":108.05,"n":1187,"o":108.05,"t":"2025-07-17T04:00:00Z","v":134045,"vw":108.705264},{"c":108.82,"h":109.34,"l":108.4877,"n":1448,"o":109.34,"t":"2025-07-18T04:00:00Z","v":117264,"vw":108.756446},{"c":108.49,"h":109.34,"l":108.45,"n":1754,"o":108.94,"t":"2025-07-21T04:00:00Z","v":133123,"vw":108.880651},{"c":109.36,"h":109.58,"l":108.53,"n":2280,"o":108.9,"t":"2025-07-22T04:00:00Z","v":236284,"vw":108.921309},{"c":110.72,"h":110.76,"l":109.99,"n":1427,"o":110.14,"t":"2025-07-23T04:00:00Z","v":143832,"vw":110.365885},{"c":110.21,"h":110.7,"l":110.0405,"n":1953,"o":110.3,"t":"2025-07-24T04:00:00Z","v":158383,"vw":110.360359},{"c":111.02,"h":111.1,"l":110.25,"n":1524,"o":110.51,"t":"2025-07-25T04:00:00Z","v":96556,"vw":110.700201},{"c":111.13,"h":111.425,"l":110.94,"n":1416,"o":111.25,"t":"2025-07-28T04:00:00Z","v":280027,"vw":111.282999},{"c":110.24,"h":111.02,"l":110.0925,"n":1306,"o":110.94,"t":"2025-07-29T04:00:00Z","v":86381,"vw":110.429455},{"c":109.73,"h":110.565,"l":109.17,"n":1622,"o":110.34,"t":"2025-07-30T04:00:00Z","v":85983,"vw":110.082044},{"c":108.94,"h":110.515,"l":108.65,"n":1219,"o":109.8,"t":"2025-07-31T04:00:00Z","v":92448,"vw":109.708567},{"c":107.49,"h":107.925,"l":106.38,"n":1891,"o":107.7,"t":"2025-08-01T04:00:00Z","v":187002,"vw":107.30215},{"c":109.29,"h":109.31,"l":108.03,"n":1516,"o":108.04,"t":"2025-08-04T04:00:00Z","v":123546,"vw":108.948563},{"c":108.62,"h":109.35,"l":108.02,"n":1383,"o":109.2,"t":"2025-08-05T04:00:00Z","v":96671,"vw":108.659978},{"c":108.64,"h":108.81,"l":108.07,"n":1382,"o":108.57,"t":"2025-08-06T04:00:00Z","v":140600,"vw":108.587244},{"c":107.57,"h":108.85,"l":106.9,"n":1725,"o":108.82,"t":"2025-08-07T04:00:00Z","v":110876,"vw":107.50139},{"c":107.69,"h":108.305,"l":107.49,"n":1229,"o":108.26,"t":"2025-08-08T04:00:00Z","v":92346,"vw":107.840272},{"c":107.27,"h":108.25,"l":107.1192,"n":1459,"o":107.8,"t":"2025-08-11T04:00:00Z","v":104922,"vw":107.576887},{"c":109.7,"h":109.7,"l":107.94,"n":1683,"o":107.94,"t":"2025-08-12T04:00:00Z","v":138805,"vw":109.04772},{"c":111.3,"h":111.3099,"l":109.8269,"n":1392,"o":109.98,"t":"2025-08-13T04:00:00Z","v":109291,"vw":110.771734},{"c":110.61,"h":110.6805,"l":109.895,"n":1159,"o":110.15,"t":"2025-08-14T04:00:00Z","v":104164,"vw":110.329105},{"c":110.52,"h":111,"l":110.364,"n":1481,"o":111,"t":"2025-08-15T04:00:00Z","v":247270,"vw":110.546621},{"c":111.32,"h":111.3905,"l":110.53,"n":1489,"o":110.6,"t":"2025-08-18T04:00:00Z","v":91080,"vw":111.114059},{"c":111.13,"h":112.01,"l":110.85,"n":1495,"o":111.26,"t":"2025-08-19T04:00:00Z","v":166242,"vw":111.259607},{"c":110.54,"h":111.14,"l":110.0055,"n":1311,"o":110.92,"t":"2025-08-20T04:00:00Z","v":152285,"vw":110.618286},{"c":109.95,"h":110.17,"l":109.5116,"n":1182,"o":110.06,"t":"2025-08-21T04:00:00Z","v":107231,"vw":109.963984},{"c":112.91,"h":113.07,"l":110.33,"n":2937,"o":110.33,"t":"2025-08-22T04:00:00Z","v":236561,"vw":112.445514},{"c":112.14,"h":112.75,"l":112.09,"n":1251,"o":112.75,"t":"2025-08-25T04:00:00Z","v":79143,"vw":112.396743},{"c":112.62,"h":112.62,"l":112.01,"n":1546,"o":112.01,"t":"2025-08-26T04:00:00Z","v":126461,"vw":112.253751},{"c":112.84,"h":113.015,"l":112.2,"n":1544,"o":112.2,"t":"2025-08-27T04:00:00Z","v":109651,"vw":112.825771},{"c":113.14,"h":113.27,"l":112.5712,"n":1774,"o":112.97,"t":"2025-08-28T04:00:00Z","v":130033,"vw":112.964354},{"c":112.84,"h":113.25,"l":112.35,"n":1920,"o":112.95,"t":"2025-08-29T04:00:00Z","v":345008,"vw":112.560018},{"c":111.96,"h":112.04,"l":111.1,"n":1881,"o":111.21,"t":"2025-09-02T04:00:00Z","v":118444,"vw":111.596716},{"c":112.03,"h":112.66,"l":111.67,"n":1586,"o":112.01,"t":"2025-09-03T04:00:00Z","v":151041,"vw":111.917353},{"c":113.41,"h":113.41,"l":112.2513,"n":1362,"o":112.3,"t":"2025-09-04T04:00:00Z","v":120404,"vw":112.934258},{"c":112.79,"h":113.98,"l":112.26,"n":1785,"o":113.46,"t":"2025-09-05T04:00:00Z","v":164837,"vw":112.729276},{"c":113.14,"h":113.14,"l":112.415,"n":1293,"o":113,"t":"2025-09-08T04:00:00Z","v":92159,"vw":112.777726},{"c":112.65,"h":112.82,"l":112.125,"n":1611,"o":112.82,"t":"2025-09-09T04:00:00Z","v":99874,"vw":112.508897},{"c":112.43,"h":112.85,"l":112.0615,"n":1275,"o":112.42,"t":"2025-09-10T04:00:00Z","v":101679,"vw":112.364094},{"c":113.94,"h":114.085,"l":112.93,"n":1485,"o":112.93,"t":"2025-09-11T04:00:00Z","v":112752,"vw":113.793194},{"c":112.84,"h":113.96,"l":112.77,"n":974,"o":113.96,"t":"2025-09-12T04:00:00Z","v":52100,"vw":113.312573},{"c":112.7,"h":113.16,"l":112.61,"n":1474,"o":112.96,"t":"2025-09-15T04:00:00Z","v":106895,"vw":112.789368},{"c":112.34,"h":112.74,"l":111.78,"n":1426,"o":112.74,"t":"2025-09-16T04:00:00Z","v":298896,"vw":112.033313},{"c":112.4,"h":113.79,"l":111.47,"n":2669,"o":112.39,"t":"2025-09-17T04:00:00Z","v":233193,"vw":112.759236},{"c":113.41,"h":113.755,"l":112.83,"n":1434,"o":113.01,"t":"2025-09-18T04:00:00Z","v":79909,"vw":113.420813},{"c":113.46,"h":113.73,"l":112.96,"n":1228,"o":113.63,"t":"2025-09-19T04:00:00Z","v":82381,"vw":113.360066},{"c":113.51,"h":113.61,"l":112.62,"n":1372,"o":112.84,"t":"2025-09-22T04:00:00Z","v":116939,"vw":113.306925},{"c":113.41,"h":114.32,"l":113.1545,"n":1533,"o":113.49,"t":"2025-09-23T04:00:00Z","v":115448,"vw":113.642733},{"c":113.06,"h":113.78,"l":112.97,"n":2041,"o":113.52,"t":"2025-09-24T04:00:00Z","v":162894,"vw":113.304168},{"c":112.39,"h":112.5,"l":111.74,"n":1865,"o":112.24,"t":"2025-09-25T04:00:00Z","v":122800,"vw":112.239721},{"c":113.44,"h":113.5,"l":112.65,"n":1342,"o":112.7,"t":"2025-09-26T04:00:00Z","v":90438,"vw":113.171645},{"c":113.64,"h":114.22,"l":113.31,"n":2202,"o":114.05,"t":"2025-09-29T04:00:00Z","v":228294,"vw":113.496555},{"c":113.62,"h":113.7,"l":112.66,"n":1461,"o":113.42,"t":"2025-09-30T04:00:00Z","v":119119,"vw":113.018127},{"c":113.96,"h":114.1409,"l":113.06,"n":1154,"o":113.06,"t":"2025-10-01T04:00:00Z","v":61427,"vw":113.764839},{"c":114.47,"h":114.5,"l":113.65,"n":1246,"o":114.01,"t":"2025-10-02T04:00:00Z","v":85918,"vw":114.067906},{"c":114.75,"h":115.37,"l":114.6493,"n":1256,"o":114.67,"t":"2025-10-03T04:00:00Z","v":85016,"vw":114.981262},{"c":115.23,"h":115.875,"l":114.96,"n":1586,"o":115.3,"t":"2025-10-06T04:00:00Z","v":118376,"vw":115.359657},{"c":114.3,"h":115.54,"l":113.89,"n":1651,"o":115.54,"t":"2025-10-07T04:00:00Z","v":109385,"vw":114.328217},{"c":114.96,"h":115.1056,"l":114.1666,"n":1086,"o":114.54,"t":"2025-10-08T04:00:00Z","v":82511,"vw":114.823733},{"c":114.15,"h":115.39,"l":114.0227,"n":1263,"o":115.39,"t":"2025-10-09T04:00:00Z","v":91137,"vw":114.543007},{"c":110.97,"h":114.598,"l":110.89,"n":2001,"o":114.42,"t":"2025-10-10T04:00:00Z","v":129502,"vw":112.679187},{"c":112.09,"h":112.57,"l":111.71,"n":1182,"o":112.23,"t":"2025-10-13T04:00:00Z","v":72937,"vw":112.24091},{"c":112.96,"h":113.635,"l":110.89,"n":1176,"o":110.89,"t":"2025-10-14T04:00:00Z","v":68433,"vw":112.774557},{"c":113.14,"h":114.09,"l":112.23,"n":1319,"o":113.68,"t":"2025-10-15T04:00:00Z","v":93495,"vw":113.26978},{"c":111.9,"h":113.2,"l":111.18,"n":1607,"o":113.08,"t":"2025-10-16T04:00:00Z","v":167348,"vw":111.772347},{"c":112.15,"h":112.45,"l":111.535,"n":1081,"o":111.62,"t":"2025-10-17T04:00:00Z","v":62842,"vw":111.988601},{"c":113.43,"h":113.82,"l":112.79,"n":1032,"o":112.91,"t":"2025-10-20T04:00:00Z","v":70794,"vw":113.535233},{"c":114.71,"h":114.98,"l":113.32,"n":1274,"o":113.37,"t":"2025-10-21T04:00:00Z","v":97281,"vw":114.556314},{"c":113.63,"h":114.6,"l":113.002,"n":1691,"o":114.56,"t":"2025-10-22T04:00:00Z","v":124293,"vw":113.740969},{"c":113.77,"h":114.1789,"l":113.25,"n":1314,"o":113.59,"t":"2025-10-23T04:00:00Z","v":96360,"vw":113.711437},{"c":114.03,"h":114.642,"l":113.97,"n":1015,"o":114.47,"t":"2025-10-24T04:00:00Z","v":54357,"vw":114.329974},{"c":114.98,"h":115,"l":114.5921,"n":1038,"o":114.93,"t":"2025-10-27T04:00:00Z","v":54975,"vw":114.782547},{"c":114.08,"h":114.745,"l":114.02,"n":1264,"o":114.48,"t":"2025-10-28T04:00:00Z","v":75681,"vw":114.457512},{"c":113.8,"h":114.76,"l":113.45,"n":1168,"o":114.16,"t":"2025-10-29T04:00:00Z","v":79702,"vw":114.324713},{"c":112.38,"h":113.93,"l":112.38,"n":1029,"o":112.77,"t":"2025-10-30T04:00:00Z","v":116772,"vw":113.382746},{"c":112.5,"h":112.87,"l":111.8689,"n":1473,"o":112.43,"t":"2025-10-31T04:00:00Z","v":137551,"vw":112.535758},{"c":112.34,"h":112.84,"l":111.43,"n":1517,"o":112.84,"t":"2025-11-03T05:00:00Z","v":182218,"vw":112.114365},{"c":110.62,"h":111.4,"l":110.565,"n":1610,"o":110.98,"t":"2025-11-04T05:00:00Z","v":191524,"vw":110.768264},{"c":111.06,"h":111.73,"l":110.12,"n":1506,"o":110.33,"t":"2025-11-05T05:00:00Z","v":113336,"vw":111.105584},{"c":110.02,"h":111.08,"l":109.75,"n":1952,"o":110.81,"t":"2025-11-06T05:00:00Z","v":132525,"vw":110.237331},{"c":111.31,"h":111.3826,"l":109.65,"n":1343,"o":110.1,"t":"2025-11-07T05:00:00Z","v":91861,"vw":110.439992},{"c":112.3,"h":112.43,"l":111.1301,"n":1693,"o":112.14,"t":"2025-11-10T05:00:00Z","v":103460,"vw":112.021623},{"c":112.21,"h":112.7024,"l":111.9212,"n":1609,"o":112.09,"t":"2025-11-11T05:00:00Z","v":104786,"vw":112.257696},{"c":112.64,"h":113.11,"l":112.6,"n":1397,"o":112.6,"t":"2025-11-12T05:00:00Z","v":94757,"vw":112.838245},{"c":110.93,"h":112.74,"l":110.76,"n":1164,"o":112.28,"t":"2025-11-13T05:00:00Z","v":231309,"vw":112.21249},{"c":110.64,"h":111.42,"l":109.81,"n":2536,"o":109.82,"t":"2025-11-14T05:00:00Z","v":121128,"vw":110.830197},{"c":108.39,"h":110.5689,"l":107.99,"n":1493,"o":110.38,"t":"2025-11-17T05:00:00Z","v":120097,"vw":109.226645},{"c":108.14,"h":108.761,"l":107.49,"n":1328,"o":107.71,"t":"2025-11-18T05:00:00Z","v":90165,"vw":108.10811},{"c":108.04,"h":108.8301,"l":107.6314,"n":904,"o":108.21,"t":"2025-11-19T05:00:00Z","v":218569,"vw":108.501651},{"c":106.5,"h":109.8495,"l":106.37,"n":1651,"o":109.5,"t":"2025-11-20T05:00:00Z","v":180868,"vw":107.781499},{"c":108.79,"h":109.4532,"l":106.96,"n":1282,"o":106.96,"t":"2025-11-21T05:00:00Z","v":78421,"vw":108.412598},{"c":109.47,"h":109.92,"l":108.72,"n":1442,"o":109.2,"t":"2025-11-24T05:00:00Z","v":108425,"vw":109.473543},{"c":111.36,"h":111.5336,"l":109.465,"n":887,"o":109.65,"t":"2025-11-25T05:00:00Z","v":45516,"vw":110.848274},{"c":112.28,"h":112.695,"l":111.7,"n":854,"o":111.7,"t":"2025-11-26T05:00:00Z","v":42919,"vw":112.368823},{"c":112.72,"h":112.96,"l":112.36,"n":545,"o":112.43,"t":"2025-11-28T05:00:00Z","v":27198,"vw":112.814663},{"c":112.22,"h":113.01,"l":111.93,"n":1116,"o":111.93,"t":"2025-12-01T05:00:00Z","v":54335,"vw":112.4415},{"c":112.61,"h":112.9099,"l":111.98,"n":918,"o":112.52,"t":"2025-12-02T05:00:00Z","v":54863,"vw":112.546595},{"c":113.51,"h":113.54,"l":112.49,"n":1110,"o":112.7,"t":"2025-12-03T05:00:00Z","v":64072,"vw":113.172701},{"c":113.28,"h":113.73,"l":113.0472,"n":840,"o":113.5,"t":"2025-12-04T05:00:00Z","v":152264,"vw":113.460768},{"c":113.61,"h":114.26,"l":113.36,"n":1032,"o":113.36,"t":"2025-12-05T05:00:00Z","v":71305,"vw":113.853528},{"c":113.01,"h":113.81,"l":112.87,"n":998,"o":113.79,"t":"2025-12-08T05:00:00Z","v":59905,"vw":113.151241},{"c":112.7398,"h":113.355,"l":112.7351,"n":945,"o":112.75,"t":"2025-12-09T05:00:00Z","v":60099,"vw":113.06028},{"c":114.32,"h":114.67,"l":112.77,"n":1411,"o":112.86,"t":"2025-12-10T05:00:00Z","v":109604,"vw":113.826679},{"c":115.74,"h":115.78,"l":114.18,"n":1147,"o":114.18,"t":"2025-12-11T05:00:00Z","v":90028,"vw":115.43103},{"c":114.53,"h":116.375,"l":114.44,"n":1065,"o":116.17,"t":"2025-12-12T05:00:00Z","v":78033,"vw":115.221396},{"c":115.17,"h":115.32,"l":114.58,"n":1153,"o":115.32,"t":"2025-12-15T05:00:00Z","v":103885,"vw":114.847974},{"c":114.63,"h":115.28,"l":114.01,"n":1274,"o":115.11,"t":"2025-12-16T05:00:00Z","v":79661,"vw":114.659288},{"c":113.57,"h":114.975,"l":113.49,"n":1239,"o":114.45,"t":"2025-12-17T05:00:00Z","v":113223,"vw":113.833598},{"c":114.14,"h":115.11,"l":113.97,"n":911,"o":114.57,"t":"2025-12-18T05:00:00Z","v":81764,"vw":114.564412},{"c":115.02,"h":115.259,"l":114.3001,"n":1276,"o":114.38,"t":"2025-12-19T05:00:00Z","v":124215,"vw":115.002742},{"c":116,"h":116.1,"l":115.28,"n":961,"o":115.28,"t":"2025-12-22T05:00:00Z","v":66467,"vw":115.909665},{"c":115.45,"h":115.81,"l":115.2874,"n":902,"o":115.81,"t":"2025-12-23T05:00:00Z","v":54290,"vw":115.42319},{"c":115.67,"h":115.96,"l":115.325,"n":683,"o":115.33,"t":"2025-12-24T05:00:00Z","v":29463,"vw":115.671006},{"c":115.56,"h":115.725,"l":115.1901,"n":1082,"o":115.65,"t":"2025-12-26T05:00:00Z","v":142868,"vw":115.462615},{"c":115.15,"h":115.4633,"l":114.79,"n":1216,"o":115.13,"t":"2025-12-29T05:00:00Z","v":100476,"vw":115.086681},{"c":114.96,"h":115.3,"l":114.92,"n":1051,"o":115.08,"t":"2025-12-30T05:00:00Z","v":54173,"vw":115.06179},{"c":113.86,"h":114.78,"l":113.86,"n":1002,"o":114.78,"t":"2025-12-31T05:00:00Z","v":62805,"vw":114.296942},{"c":114.52,"h":114.808,"l":113.665,"n":1441,"o":114.42,"t":"2026-01-02T05:00:00Z","v":181262,"vw":114.264089},{"c":116.31,"h":117.17,"l":114.935,"n":1401,"o":114.96,"t":"2026-01-05T05:00:00Z","v":95563,"vw":116.643852},{"c":117.69,"h":117.755,"l":116.345,"n":1184,"o":116.36,"t":"2026-01-06T05:00:00Z","v":71598,"vw":117.285421},{"c":116.47,"h":117.59,"l":116.4501,"n":1112,"o":117.58,"t":"2026-01-07T05:00:00Z","v":78766,"vw":116.71903},{"c":117.21,"h":117.595,"l":116.04,"n":1110,"o":116.17,"t":"2026-01-08T05:00:00Z","v":127399,"vw":117.022243},{"c":117.47,"h":117.9,"l":116.89,"n":913,"o":117.57,"t":"2026-01-09T05:00:00Z","v":59965,"vw":117.612698},{"c":117,"h":117.0013,"l":116.35,"n":1048,"o":116.55,"t":"2026-01-12T05:00:00Z","v":47537,"vw":116.743941},{"c":116.32,"h":116.94,"l":116.0201,"n":1226,"o":116.94,"t":"2026-01-13T05:00:00Z","v":107654,"vw":116.329895},{"c":115.33,"h":116.12,"l":114.635,"n":1339,"o":116.12,"t":"2026-01-14T05:00:00Z","v":80723,"vw":115.134321},{"c":116.27,"h":116.75,"l":116,"n":1130,"o":116,"t":"2026-01-15T05:00:00Z","v":70335,"vw":116.383944},{"c":115.92,"h":116.62,"l":115.8,"n":1221,"o":116.57,"t":"2026-01-16T05:00:00Z","v":76797,"vw":116.156237},{"c":113.82,"h":115.1,"l":113.7,"n":1465,"o":113.86,"t":"2026-01-20T05:00:00Z","v":73623,"vw":114.248818},{"c":115.81,"h":116.31,"l":114.35,"n":1555,"o":114.35,"t":"2026-01-21T05:00:00Z","v":109678,"vw":115.443858},{"c":116.72,"h":117.4235,"l":116.54,"n":1041,"o":116.79,"t":"2026-01-22T05:00:00Z","v":86845,"vw":116.986666},{"c":116.02,"h":116.74,"l":115.79,"n":873,"o":116.72,"t":"2026-01-23T05:00:00Z","v":59981,"vw":116.301972},{"c":116.44,"h":116.66,"l":116.2,"n":1085,"o":116.2,"t":"2026-01-26T05:00:00Z","v":65032,"vw":116.42688},{"c":115.91,"h":116.7,"l":115.81,"n":1126,"o":116.7,"t":"2026-01-27T05:00:00Z","v":77112,"vw":116.061392},{"c":115.84,"h":116.57,"l":115.73,"n":1619,"o":116.12,"t":"2026-01-28T05:00:00Z","v":94717,"vw":116.157396},{"c":116.58,"h":117.06,"l":115.1985,"n":1551,"o":116.35,"t":"2026-01-29T05:00:00Z","v":102138,"vw":116.157294},{"c":115.26,"h":116.27,"l":114.49,"n":1412,"o":115.9,"t":"2026-01-30T05:00:00Z","v":90847,"vw":115.320784},{"c":116.24,"h":116.6,"l":114.91,"n":1644,"o":114.91,"t":"2026-02-02T05:00:00Z","v":130307,"vw":116.097753},{"c":114.99,"h":116.47,"l":114.14,"n":1374,"o":115.72,"t":"2026-02-03T05:00:00Z","v":90569,"vw":115.244798},{"c":115.78,"h":116.59,"l":114.73,"n":1631,"o":115.4,"t":"2026-02-04T05:00:00Z","v":146748,"vw":115.777947},{"c":114.34,"h":115.325,"l":114.05,"n":1119,"o":114.88,"t":"2026-02-05T05:00:00Z","v":80758,"vw":114.734821},{"c":117.45,"h":117.5362,"l":115.32,"n":1111,"o":115.32,"t":"2026-02-06T05:00:00Z","v":69648,"vw":116.563418},{"c":117.43,"h":117.82,"l":117.0101,"n":1042,"o":117.08,"t":"2026-02-09T05:00:00Z","v":64598,"vw":117.527079},{"c":117.29,"h":117.95,"l":117.0987,"n":771,"o":117.51,"t":"2026-02-10T05:00:00Z","v":49230,"vw":117.460699},{"c":116.7,"h":118.085,"l":116.33,"n":963,"o":117.83,"t":"2026-02-11T05:00:00Z","v":70003,"vw":116.812182},{"c":114.04,"h":117.4,"l":113.48,"n":1560,"o":116.92,"t":"2026-02-12T05:00:00Z","v":93996,"vw":114.741936},{"c":114.55,"h":115.24,"l":113.48,"n":848,"o":114.26,"t":"2026-02-13T05:00:00Z","v":52320,"vw":114.796513},{"c":115.29,"h":115.5346,"l":113.919,"n":1450,"o":114.71,"t":"2026-02-17T05:00:00Z","v":108682,"vw":115.03823},{"c":116.14,"h":116.48,"l":115.23,"n":1381,"o":115.23,"t":"2026-02-18T05:00:00Z","v":84173,"vw":116.051503},{"c":115.72,"h":115.93,"l":114.94,"n":863,"o":115.81,"t":"2026-02-19T05:00:00Z","v":69621,"vw":115.355153},{"c":116.74,"h":116.85,"l":115.26,"n":991,"o":115.34,"t":"2026-02-20T05:00:00Z","v":66312,"vw":116.269245},{"c":113.77,"h":116.26,"l":113.25,"n":1650,"o":116.26,"t":"2026-02-23T05:00:00Z","v":123685,"vw":113.75617},{"c":115.13,"h":115.3,"l":113.5,"n":1304,"o":113.82,"t":"2026-02-24T05:00:00Z","v":97412,"vw":114.55171},{"c":115.89,"h":116.045,"l":114.9752,"n":914,"o":115.46,"t":"2026-02-25T05:00:00Z","v":49935,"vw":115.54301},{"c":116.56,"h":116.7201,"l":115.74,"n":839,"o":116.16,"t":"2026-02-26T05:00:00Z","v":46216,"vw":116.370051},{"c":115.37,"h":115.52,"l":114.57,"n":1045,"o":115.26,"t":"2026-02-27T05:00:00Z","v":82607,"vw":114.942792},{"c":114.92,"h":115.43,"l":113.21,"n":1324,"o":113.35,"t":"2026-03-02T05:00:00Z","v":56546,"vw":114.596382},{"c":113.88,"h":114.475,"l":111.59,"n":1499,"o":112.38,"t":"2026-03-03T05:00:00Z","v":108241,"vw":112.690239},{"c":114.64,"h":115.02,"l":113.83,"n":1165,"o":114.42,"t":"2026-03-04T05:00:00Z","v":99850,"vw":114.728934},{"c":114.11,"h":115.0007,"l":113.11,"n":1778,"o":113.99,"t":"2026-03-05T05:00:00Z","v":127503,"vw":113.797629},{"c":111.81,"h":112.38,"l":111.14,"n":1914,"o":112.38,"t":"2026-03-06T05:00:00Z","v":128083,"vw":111.891783},{"c":112.52,"h":112.62,"l":108.5201,"n":2065,"o":110.15,"t":"2026-03-09T04:00:00Z","v":116611,"vw":110.164645},{"c":111.41,"h":112.93,"l":110.965,"n":2189,"o":112.28,"t":"2026-03-10T04:00:00Z","v":141883,"vw":112.029348},{"c":111.02,"h":111.72,"l":110.42,"n":1105,"o":111.54,"t":"2026-03-11T04:00:00Z","v":63658,"vw":110.910564},{"c":108.52,"h":110.02,"l":108.45,"n":1532,"o":109.7,"t":"2026-03-12T04:00:00Z","v":167799,"vw":109.152887},{"c":108.08,"h":109.58,"l":107.93,"n":1546,"o":109.06,"t":"2026-03-13T04:00:00Z","v":115217,"vw":108.332143},{"c":109.1,"h":109.77,"l":108.78,"n":1560,"o":109.23,"t":"2026-03-16T04:00:00Z","v":109549,"vw":109.181672},{"c":109.94,"h":110.98,"l":109.94,"n":974,"o":110.04,"t":"2026-03-17T04:00:00Z","v":67270,"vw":110.383155},{"c":108.79,"h":110.3,"l":108.78,"n":917,"o":109.44,"t":"2026-03-18T04:00:00Z","v":63350,"vw":109.606815},{"c":109.06,"h":109.7,"l":107.97,"n":1841,"o":107.99,"t":"2026-03-19T04:00:00Z","v":207721,"vw":108.555526},{"c":107.06,"h":108.33,"l":106.27,"n":2049,"o":108.33,"t":"2026-03-20T04:00:00Z","v":141687,"vw":107.577576},{"c":108.67,"h":110.06,"l":108.38,"n":2275,"o":108.88,"t":"2026-03-23T04:00:00Z","v":218426,"vw":109.023709},{"c":108.51,"h":109.12,"l":107.542,"n":2435,"o":107.72,"t":"2026-03-24T04:00:00Z","v":202208,"vw":108.614006},{"c":109,"h":110.1598,"l":108.2,"n":1694,"o":109.55,"t":"2026-03-25T04:00:00Z","v":236703,"vw":108.941892},{"c":107.07,"h":109.13,"l":106.99,"n":1535,"o":108.01,"t":"2026-03-26T04:00:00Z","v":206720,"vw":108.092689},{"c":104.935,"h":106.42,"l":104.63,"n":1354,"o":106.41,"t":"2026-03-27T04:00:00Z","v":126433,"vw":105.561365},{"c":104.24,"h":105.9,"l":103.86,"n":1213,"o":105.9,"t":"2026-03-30T04:00:00Z","v":87825,"vw":104.92705},{"c":107.62,"h":107.925,"l":105.31,"n":2519,"o":105.61,"t":"2026-03-31T04:00:00Z","v":216336,"vw":106.81115},{"c":108,"h":108.93,"l":107.62,"n":1782,"o":108.26,"t":"2026-04-01T04:00:00Z","v":104478,"vw":108.430365},{"c":108.02,"h":108.86,"l":106.07,"n":1292,"o":106.26,"t":"2026-04-02T04:00:00Z","v":234677,"vw":107.723126},{"c":108.83,"h":108.87,"l":107.87,"n":1107,"o":107.9,"t":"2026-04-06T04:00:00Z","v":74262,"vw":108.452593},{"c":108.54,"h":108.78,"l":107.66,"n":1393,"o":108.28,"t":"2026-04-07T04:00:00Z","v":93954,"vw":108.255675},{"c":112.34,"h":113.185,"l":111.9,"n":992,"o":112.4,"t":"2026-04-08T04:00:00Z","v":87403,"vw":112.470896},{"c":112.53,"h":112.65,"l":111.24,"n":903,"o":111.79,"t":"2026-04-09T04:00:00Z","v":52530,"vw":112.157154},{"c":112.18,"h":112.75,"l":111.86,"n":928,"o":112.75,"t":"2026-04-10T04:00:00Z","v":67544,"vw":112.267667},{"c":113.73,"h":113.73,"l":111.3,"n":1059,"o":111.44,"t":"2026-04-13T04:00:00Z","v":102050,"vw":112.52102},{"c":114.64,"h":114.97,"l":113.91,"n":890,"o":114.13,"t":"2026-04-14T04:00:00Z","v":60388,"vw":114.511051},{"c":115.12,"h":115.43,"l":114.4922,"n":1302,"o":114.87,"t":"2026-04-15T04:00:00Z","v":78107,"vw":114.978713},{"c":115.16,"h":115.73,"l":114.7441,"n":983,"o":115.29,"t":"2026-04-16T04:00:00Z","v":63386,"vw":115.294357},{"c":117.43,"h":118.28,"l":116.44,"n":934,"o":116.44,"t":"2026-04-17T04:00:00Z","v":64178,"vw":117.605089},{"c":118.08,"h":118.08,"l":116.92,"n":886,"o":116.92,"t":"2026-04-20T04:00:00Z","v":41092,"vw":117.726617},{"c":117.74,"h":119.3614,"l":117.57,"n":871,"o":118.37,"t":"2026-04-21T04:00:00Z","v":51677,"vw":118.217707},{"c":117.76,"h":118.48,"l":117.495,"n":903,"o":118.48,"t":"2026-04-22T04:00:00Z","v":76379,"vw":118.044151},{"c":117.13,"h":117.79,"l":115.81,"n":760,"o":117.66,"t":"2026-04-23T04:00:00Z","v":45546,"vw":117.216635},{"c":117.43,"h":117.71,"l":116.75,"n":895,"o":117.3,"t":"2026-04-24T04:00:00Z","v":60395,"vw":117.269067},{"c":117.36,"h":117.82,"l":117.12,"n":984,"o":117.12,"t":"2026-04-27T04:00:00Z","v":59106,"vw":117.35077},{"c":116.05,"h":117.105,"l":116.015,"n":716,"o":117.01,"t":"2026-04-28T04:00:00Z","v":59437,"vw":116.397301},{"c":115.75,"h":116.19,"l":115.02,"n":1178,"o":115.87,"t":"2026-04-29T04:00:00Z","v":85498,"vw":115.502363},{"c":117.06,"h":117.21,"l":115.3,"n":828,"o":115.75,"t":"2026-04-30T04:00:00Z","v":98331,"vw":116.873466},{"c":116.65,"h":117.46,"l":116.64,"n":795,"o":117.46,"t":"2026-05-01T04:00:00Z","v":55603,"vw":117.07797},{"c":115.89,"h":117.28,"l":115.66,"n":1573,"o":116.45,"t":"2026-05-04T04:00:00Z","v":74661,"vw":116.128859},{"c":116.24,"h":116.61,"l":115.8887,"n":833,"o":116.42,"t":"2026-05-05T04:00:00Z","v":60708,"vw":116.344924},{"c":118.16,"h":118.3,"l":117.38,"n":750,"o":117.53,"t":"2026-05-06T04:00:00Z","v":153351,"vw":118.133504},{"c":117.38,"h":118.89,"l":117.13,"n":1707,"o":118.68,"t":"2026-05-07T04:00:00Z","v":146377,"vw":117.692676},{"c":117.4,"h":117.69,"l":117.05,"n":941,"o":117.69,"t":"2026-05-08T04:00:00Z","v":76150,"vw":117.473641},{"c":116.63,"h":117.32,"l":116.545,"n":1094,"o":117.17,"t":"2026-05-11T04:00:00Z","v":75531,"vw":116.830996},{"c":116.65,"h":116.84,"l":115.54,"n":1019,"o":116.31,"t":"2026-05-12T04:00:00Z","v":92836,"vw":116.128949},{"c":115.93,"h":116.41,"l":115.69,"n":870,"o":116.41,"t":"2026-05-13T04:00:00Z","v":53411,"vw":116.015045},{"c":117.04,"h":117.225,"l":116.38,"n":1035,"o":116.46,"t":"2026-05-14T04:00:00Z","v":86985,"vw":116.864854},{"c":115.97,"h":116.43,"l":115.775,"n":857,"o":116.15,"t":"2026-05-15T04:00:00Z","v":53160,"vw":116.09125},{"c":116.35,"h":116.88,"l":115.67,"n":1082,"o":116.13,"t":"2026-05-18T04:00:00Z","v":59475,"vw":116.175658},{"c":115.15,"h":115.83,"l":114.86,"n":1025,"o":115.83,"t":"2026-05-19T04:00:00Z","v":65728,"vw":115.421811},{"c":117.53,"h":117.53,"l":114.35,"n":1335,"o":115.33,"t":"2026-05-20T04:00:00Z","v":76387,"vw":116.334492},{"c":117.69,"h":117.795,"l":116.33,"n":1143,"o":116.75,"t":"2026-05-21T04:00:00Z","v":71448,"vw":117.019534},{"c":118.25,"h":118.67,"l":117.89,"n":992,"o":118.15,"t":"2026-05-22T04:00:00Z","v":64572,"vw":118.27246},{"c":119.8,"h":120,"l":119.125,"n":1018,"o":119.3,"t":"2026-05-26T04:00:00Z","v":42018,"vw":119.606648},{"c":119.76,"h":120.675,"l":119.7,"n":940,"o":120.06,"t":"2026-05-27T04:00:00Z","v":44614,"vw":120.061551},{"c":120.33,"h":120.6,"l":119.04,"n":868,"o":119.4,"t":"2026-05-28T04:00:00Z","v":40072,"vw":120.273103},{"c":120.14,"h":120.9551,"l":120.0962,"n":1137,"o":120.54,"t":"2026-05-29T04:00:00Z","v":69570,"vw":120.581355},{"c":120.73,"h":121.0397,"l":119.63,"n":1099,"o":119.63,"t":"2026-06-01T04:00:00Z","v":34598,"vw":120.513823},{"c":121.13,"h":121.155,"l":120.2515,"n":1267,"o":120.53,"t":"2026-06-02T04:00:00Z","v":64170,"vw":120.864417},{"c":120.45,"h":120.58,"l":119.99,"n":798,"o":120.45,"t":"2026-06-03T04:00:00Z","v":49295,"vw":120.37252},{"c":121.67,"h":121.9,"l":120.65,"n":646,"o":120.65,"t":"2026-06-04T04:00:00Z","v":26146,"vw":121.511394},{"c":119.315,"h":121.1,"l":118.965,"n":950,"o":120.96,"t":"2026-06-05T04:00:00Z","v":52734,"vw":119.821599},{"c":119.74,"h":120.5,"l":119.7,"n":772,"o":119.93,"t":"2026-06-08T04:00:00Z","v":27962,"vw":120.069658},{"c":119.96,"h":121.51,"l":117.58,"n":1368,"o":120.39,"t":"2026-06-09T04:00:00Z","v":130325,"vw":120.260144},{"c":116.67,"h":119.6,"l":116.67,"n":1128,"o":118.83,"t":"2026-06-10T04:00:00Z","v":80895,"vw":118.156054},{"c":119.39,"h":119.645,"l":117.055,"n":1010,"o":117.26,"t":"2026-06-11T04:00:00Z","v":70806,"vw":118.394003},{"c":120.39,"h":120.655,"l":119.035,"n":1114,"o":119.81,"t":"2026-06-12T04:00:00Z","v":65556,"vw":120.025457},{"c":121.6,"h":122.19,"l":121.49,"n":860,"o":121.86,"t":"2026-06-15T04:00:00Z","v":46322,"vw":121.725983},{"c":121.17,"h":122.11,"l":121.06,"n":1076,"o":121.75,"t":"2026-06-16T04:00:00Z","v":89909,"vw":121.674299},{"c":118.91,"h":121.645,"l":118.87,"n":1311,"o":121.1,"t":"2026-06-17T04:00:00Z","v":89216,"vw":120.854307},{"c":120.41,"h":120.905,"l":120.0711,"n":1058,"o":120.52,"t":"2026-06-18T04:00:00Z","v":74707,"vw":120.506839},{"c":119.79,"h":120.63,"l":119.44,"n":1273,"o":119.99,"t":"2026-06-22T04:00:00Z","v":72822,"vw":119.890736},{"c":119.31,"h":119.81,"l":118.87,"n":624,"o":118.87,"t":"2026-06-23T04:00:00Z","v":29523,"vw":119.343731},{"c":120.5,"h":121.655,"l":119.64,"n":1098,"o":119.64,"t":"2026-06-24T04:00:00Z","v":50421,"vw":120.611695},{"c":120.16,"h":122,"l":119.94,"n":950,"o":120.98,"t":"2026-06-25T04:00:00Z","v":55225,"vw":120.729905},{"c":121.72,"h":121.95,"l":119.94,"n":922,"o":119.94,"t":"2026-06-26T04:00:00Z","v":59628,"vw":121.306845},{"c":122.4,"h":123.02,"l":122.1301,"n":935,"o":122.33,"t":"2026-06-29T04:00:00Z","v":72625,"vw":122.504777},{"c":122.29,"h":122.59,"l":121.69,"n":1068,"o":122.13,"t":"2026-06-30T04:00:00Z","v":46233,"vw":122.204678},{"c":123.44,"h":124.34,"l":122.63,"n":1142,"o":122.63,"t":"2026-07-01T04:00:00Z","v":63930,"vw":123.736556},{"c":124.38,"h":124.655,"l":123.7099,"n":781,"o":123.96,"t":"2026-07-02T04:00:00Z","v":34947,"vw":124.130194},{"c":124.74,"h":124.74,"l":123.92,"n":1446,"o":124.38,"t":"2026-07-06T04:00:00Z","v":122025,"vw":124.347815},{"c":124.37,"h":125.47,"l":124.236,"n":727,"o":125.11,"t":"2026-07-07T04:00:00Z","v":31368,"vw":124.709094},{"c":122.83,"h":123.48,"l":122.2801,"n":1159,"o":123.48,"t":"2026-07-08T04:00:00Z","v":206742,"vw":122.646021},{"c":124.18,"h":124.18,"l":122.7668,"n":814,"o":122.77,"t":"2026-07-09T04:00:00Z","v":83560,"vw":123.927832},{"c":124.43,"h":124.59,"l":123.55,"n":913,"o":124.59,"t":"2026-07-10T04:00:00Z","v":91433,"vw":124.308191},{"c":124.29,"h":125.09,"l":124.01,"n":988,"o":124.61,"t":"2026-07-13T04:00:00Z","v":53761,"vw":124.502636},{"c":123.22,"h":123.97,"l":123.22,"n":1083,"o":123.92,"t":"2026-07-14T04:00:00Z","v":152451,"vw":123.630919},{"c":122.99,"h":123.66,"l":122.82,"n":1050,"o":123.42,"t":"2026-07-15T04:00:00Z","v":77896,"vw":123.143692},{"c":123.64,"h":123.64,"l":122.87,"n":788,"o":122.87,"t":"2026-07-16T04:00:00Z","v":56146,"vw":123.304771},{"c":122.87,"h":123.565,"l":122.55,"n":1083,"o":122.55,"t":"2026-07-17T04:00:00Z","v":90858,"vw":123.013232},{"c":122.725,"h":123.34,"l":122.521,"n":1174,"o":123.15,"t":"2026-07-20T04:00:00Z","v":76942,"vw":122.905501},{"c":122.47,"h":122.88,"l":122.34,"n":828,"o":122.88,"t":"2026-07-21T04:00:00Z","v":52288,"vw":122.483021},{"c":121.35,"h":122.5,"l":121.2,"n":801,"o":122.33,"t":"2026-07-22T04:00:00Z","v":40640,"vw":121.675681},{"c":120.51,"h":120.54,"l":120,"n":949,"o":120.23,"t":"2026-07-23T04:00:00Z","v":93285,"vw":120.35433},{"c":121.64,"h":122.51,"l":120.64,"n":1025,"o":120.64,"t":"2026-07-24T04:00:00Z","v":57106,"vw":121.564114},{"c":123.56,"h":123.65,"l":122.86,"n":1065,"o":122.86,"t":"2026-07-27T04:00:00Z","v":129375,"vw":123.359875},{"c":125.9,"h":126,"l":123.99,"n":927,"o":123.99,"t":"2026-07-28T04:00:00Z","v":129477,"vw":125.730033},{"c":125.34,"h":126.66,"l":124.9,"n":887,"o":124.9,"t":"2026-07-29T04:00:00Z","v":236268,"vw":125.500438},{"c":125.34,"h":125.34,"l":123.615,"n":1171,"o":125.18,"t":"2026-07-30T04:00:00Z","v":61746,"vw":124.710571},{"c":125.35,"h":125.61,"l":124.47,"n":997,"o":124.95,"t":"2026-07-31T04:00:00Z","v":79633,"vw":125.128259},{"c":127.16,"h":127.26,"l":126.23,"n":967,"o":126.23,"t":"2026-08-03T04:00:00Z","v":69202,"vw":126.904397},{"c":128.335,"h":128.56,"l":127.005,"n":1016,"o":127.08,"t":"2026-08-04T04:00:00Z","v":115102,"vw":127.965479},{"c":128.57,"h":129.64,"l":128.27,"n":1155,"o":129.38,"t":"2026-08-05T04:00:00Z","v":98043,"vw":128.81472},{"c":128.19,"h":128.64,"l":127.9038,"n":1928,"o":128.37,"t":"2026-08-06T04:00:00Z","v":198218,"vw":128.194611},{"c":128.31,"h":128.63,"l":128.01,"n":1064,"o":128.16,"t":"2026-08-07T04:00:00Z","v":107313,"vw":128.441249},{"c":128.14,"h":128.47,"l":127.735,"n":1207,"o":128.32,"t":"2026-08-10T04:00:00Z","v":93552,"vw":128.213747},{"c":127.98,"h":128.4791,"l":127.94,"n":662,"o":128.13,"t":"2026-08-11T04:00:00Z","v":40160,"vw":128.173199},{"c":127.67,"h":128.195,"l":127.37,"n":827,"o":127.98,"t":"2026-08-12T04:00:00Z","v":107791,"vw":127.606581},{"c":129.02,"h":129.19,"l":127.8687,"n":731,"o":128.16,"t":"2026-08-13T04:00:00Z","v":148033,"vw":128.966754},{"c":128.91,"h":129.3,"l":128.89,"n":735,"o":129.3,"t":"2026-08-14T04:00:00Z","v":102403,"vw":129.009014},{"c":127.4,"h":128.57,"l":127.37,"n":919,"o":128.57,"t":"2026-08-17T04:00:00Z","v":224061,"vw":127.898202},{"c":127.2,"h":128.28,"l":127.17,"n":1115,"o":127.36,"t":"2026-08-18T04:00:00Z","v":57003,"vw":127.832544},{"c":127.66,"h":128.755,"l":127.66,"n":1202,"o":127.86,"t":"2026-08-19T04:00:00Z","v":75338,"vw":128.216193},{"c":126.58,"h":127.46,"l":126.56,"n":848,"o":127.07,"t":"2026-08-20T04:00:00Z","v":43822,"vw":126.919952},{"c":127.4,"h":127.74,"l":127.0375,"n":843,"o":127.21,"t":"2026-08-21T04:00:00Z","v":44902,"vw":127.442689},{"c":128.11,"h":128.2351,"l":127.59,"n":806,"o":127.59,"t":"2026-08-24T04:00:00Z","v":50925,"vw":128.020499},{"c":127.99,"h":128.4,"l":127.73,"n":779,"o":128.4,"t":"2026-08-25T04:00:00Z","v":48152,"vw":127.838765},{"c":127.93,"h":128.25,"l":127.6772,"n":935,"o":127.72,"t":"2026-08-26T04:00:00Z","v":48828,"vw":127.999653},{"c":127.39,"h":127.92,"l":127.2991,"n":866,"o":127.92,"t":"2026-08-27T04:00:00Z","v":45878,"vw":127.589204},{"c":126.85,"h":127.55,"l":126.65,"n":861,"o":127.5,"t":"2026-08-28T04:00:00Z","v":42171,"vw":127.092179},{"c":125.38,"h":126.12,"l":125.345,"n":753,"o":126.12,"t":"2026-08-31T04:00:00Z","v":38509,"vw":125.535203},{"c":124.29,"h":125.305,"l":124.11,"n":1414,"o":124.77,"t":"2026-09-01T04:00:00Z","v":93486,"vw":124.585264},{"c":125.04,"h":125.445,"l":124.51,"n":903,"o":124.51,"t":"2026-09-02T04:00:00Z","v":96575,"vw":125.11633},{"c":126.16,"h":126.45,"l":125.4741,"n":1120,"o":125.82,"t":"2026-09-03T04:00:00Z","v":76065,"vw":126.105434},{"c":124.81,"h":125.2329,"l":124.79,"n":624,"o":125.17,"t":"2026-09-04T04:00:00Z","v":39133,"vw":124.996554},{"c":122.94,"h":124.1,"l":122.88,"n":1169,"o":124.1,"t":"2026-09-08T04:00:00Z","v":79057,"vw":123.329405},{"c":121.83,"h":122.52,"l":121.8,"n":792,"o":122.52,"t":"2026-09-09T04:00:00Z","v":53413,"vw":122.112822},{"c":121.39,"h":121.97,"l":121.23,"n":772,"o":121.23,"t":"2026-09-10T04:00:00Z","v":72256,"vw":121.554353},{"c":122.61,"h":122.695,"l":122.06,"n":678,"o":122.52,"t":"2026-09-11T04:00:00Z","v":44716,"vw":122.518259},{"c":123.39,"h":123.48,"l":122.5,"n":879,"o":122.6,"t":"2026-09-14T04:00:00Z","v":67136,"vw":123.173468},{"c":122.41,"h":123.28,"l":122.2,"n":906,"o":123.28,"t":"2026-09-15T04:00:00Z","v":58934,"vw":122.538293},{"c":121.61,"h":122.8225,"l":121.06,"n":1060,"o":122.56,"t":"2026-09-16T04:00:00Z","v":78556,"vw":122.314023},{"c":121.75,"h":122.81,"l":121.53,"n":1093,"o":122.81,"t":"2026-09-17T04:00:00Z","v":170833,"vw":121.813389},{"c":121.09,"h":121.67,"l":120.72,"n":1177,"o":121.67,"t":"2026-09-18T04:00:00Z","v":108676,"vw":121.069541},{"c":121.91,"h":122.28,"l":121.065,"n":1637,"o":121.6,"t":"2026-09-21T04:00:00Z","v":345224,"vw":122.076235},{"c":121.09,"h":122.54,"l":120.93,"n":1075,"o":122.54,"t":"2026-09-22T04:00:00Z","v":71940,"vw":121.477101},{"c":119.8,"h":120.7999,"l":119.78,"n":1044,"o":120.78,"t":"2026-09-23T04:00:00Z","v":83410,"vw":120.30593},{"c":119.52,"h":119.97,"l":119.19,"n":1014,"o":119.66,"t":"2026-09-24T04:00:00Z","v":169883,"vw":119.54039},{"c":119.93,"h":120.27,"l":119.1954,"n":861,"o":119.82,"t":"2026-09-25T04:00:00Z","v":83472,"vw":119.812841},{"c":119.18,"h":119.9,"l":118.9,"n":1041,"o":119.42,"t":"2026-09-28T04:00:00Z","v":108789,"vw":119.472276},{"c":119.58,"h":119.64,"l":118.78,"n":992,"o":119.56,"t":"2026-09-29T04:00:00Z","v":65714,"vw":119.082844},{"c":118.82,"h":119.8,"l":118.819,"n":622,"o":119.71,"t":"2026-09-30T04:00:00Z","v":32141,"vw":119.536629},{"c":119.28,"h":119.43,"l":118.58,"n":1089,"o":118.98,"t":"2026-10-01T04:00:00Z","v":69413,"vw":119.026255},{"c":119.355,"h":120.03,"l":119.09,"n":793,"o":120.03,"t":"2026-10-02T04:00:00Z","v":36177,"vw":119.43848},{"c":120.62,"h":120.825,"l":119.71,"n":921,"o":119.93,"t":"2026-10-05T04:00:00Z","v":122463,"vw":120.603728},{"c":121.4,"h":121.72,"l":121,"n":754,"o":121,"t":"2026-10-06T04:00:00Z","v":42709,"vw":121.342129},{"c":120.69,"h":120.98,"l":120.0899,"n":522,"o":120.64,"t":"2026-10-07T04:00:00Z","v":29875,"vw":120.691885},{"c":121.85,"h":121.925,"l":120.09,"n":933,"o":120.09,"t":"2026-10-08T04:00:00Z","v":44916,"vw":121.186799},{"c":122.31,"h":122.4,"l":122.1,"n":741,"o":122.1,"t":"2026-10-09T04:00:00Z","v":34496,"vw":122.279461},{"c":122.34,"h":122.875,"l":122.34,"n":729,"o":122.48,"t":"2026-10-12T04:00:00Z","v":39424,"vw":122.61913},{"c":122.53,"h":122.92,"l":122.07,"n":709,"o":122.74,"t":"2026-10-13T04:00:00Z","v":44014,"vw":122.478742},{"c":121.62,"h":122.05,"l":120.9693,"n":898,"o":121.71,"t":"2026-10-14T04:00:00Z","v":117245,"vw":121.390199},{"c":123.52,"h":123.64,"l":122.06,"n":1121,"o":122.06,"t":"2026-10-15T04:00:00Z","v":78419,"vw":123.126954},{"c":122.85,"h":124.41,"l":122.41,"n":851,"o":123.82,"t":"2026-10-16T04:00:00Z","v":54355,"vw":122.969405},{"c":122.85,"h":123.01,"l":122.37,"n":821,"o":122.65,"t":"2026-10-19T04:00:00Z","v":47698,"vw":122.735807},{"c":123.74,"h":124.16,"l":123.05,"n":1050,"o":123.05,"t":"2026-10-20T04:00:00Z","v":54673,"vw":123.61116},{"c":123.4799,"h":123.795,"l":123.165,"n":653,"o":123.66,"t":"2026-10-21T04:00:00Z","v":41342,"vw":123.543957},{"c":124.05,"h":124.085,"l":122.58,"n":886,"o":122.58,"t":"2026-10-22T04:00:00Z","v":69143,"vw":123.404936}],"volatilityBars":[{"c":121.335,"h":121.6,"l":121.23,"n":95,"o":121.6,"t":"2026-09-21T13:30:00Z","v":5112,"vw":121.344149},{"c":121.23,"h":121.23,"l":121.065,"n":62,"o":121.19,"t":"2026-09-21T13:45:00Z","v":4575,"vw":121.145653},{"c":121.335,"h":121.335,"l":121.2,"n":15,"o":121.235,"t":"2026-09-21T14:00:00Z","v":1006,"vw":121.2655},{"c":121.5951,"h":121.645,"l":121.395,"n":44,"o":121.395,"t":"2026-09-21T14:15:00Z","v":3756,"vw":121.552045},{"c":121.41,"h":121.485,"l":121.375,"n":33,"o":121.47,"t":"2026-09-21T14:30:00Z","v":2842,"vw":121.443907},{"c":121.54,"h":121.56,"l":121.41,"n":53,"o":121.41,"t":"2026-09-21T14:45:00Z","v":4299,"vw":121.52426},{"c":121.57,"h":121.57,"l":121.48,"n":12,"o":121.48,"t":"2026-09-21T15:00:00Z","v":1218,"vw":121.527028},{"c":121.68,"h":121.74,"l":121.68,"n":32,"o":121.7,"t":"2026-09-21T15:15:00Z","v":2679,"vw":121.713502},{"c":121.825,"h":121.825,"l":121.67,"n":11,"o":121.67,"t":"2026-09-21T15:30:00Z","v":707,"vw":121.735689},{"c":121.855,"h":121.855,"l":121.855,"n":3,"o":121.855,"t":"2026-09-21T15:45:00Z","v":193,"vw":121.855},{"c":121.82,"h":121.82,"l":121.79,"n":4,"o":121.79,"t":"2026-09-21T16:00:00Z","v":404,"vw":121.7975},{"c":121.89,"h":121.96,"l":121.89,"n":4,"o":121.95,"t":"2026-09-21T16:15:00Z","v":1222,"vw":121.936907},{"c":122.075,"h":122.075,"l":122.075,"n":5,"o":122.075,"t":"2026-09-21T16:30:00Z","v":164,"vw":122.075},{"c":121.99,"h":122.03,"l":121.99,"n":2,"o":122.03,"t":"2026-09-21T16:45:00Z","v":200,"vw":122.01},{"c":122.04,"h":122.04,"l":122.04,"n":1,"o":122.04,"t":"2026-09-21T17:00:00Z","v":100,"vw":122.04},{"c":122.091,"h":122.1799,"l":122.091,"n":425,"o":122.16,"t":"2026-09-21T17:15:00Z","v":274845,"vw":122.136883},{"c":122.0628,"h":122.115,"l":121.98,"n":103,"o":122.115,"t":"2026-09-21T17:30:00Z","v":7131,"vw":122.043336},{"c":122.07,"h":122.07,"l":122.03,"n":43,"o":122.07,"t":"2026-09-21T17:45:00Z","v":1954,"vw":122.049063},{"c":122.13,"h":122.16,"l":122.11,"n":120,"o":122.13,"t":"2026-09-21T18:00:00Z","v":5763,"vw":122.132829},{"c":122.12,"h":122.135,"l":122.105,"n":53,"o":122.125,"t":"2026-09-21T18:15:00Z","v":4733,"vw":122.115173},{"c":122.15,"h":122.23,"l":122.15,"n":18,"o":122.215,"t":"2026-09-21T18:30:00Z","v":2101,"vw":122.191002},{"c":122.25,"h":122.25,"l":122.205,"n":13,"o":122.21,"t":"2026-09-21T18:45:00Z","v":1035,"vw":122.231098},{"c":122.22,"h":122.28,"l":122.2142,"n":19,"o":122.28,"t":"2026-09-21T19:00:00Z","v":1280,"vw":122.243053},{"c":122.14,"h":122.22,"l":122.14,"n":40,"o":122.22,"t":"2026-09-21T19:15:00Z","v":1972,"vw":122.162682},{"c":122.13,"h":122.165,"l":122.12,"n":19,"o":122.12,"t":"2026-09-21T19:30:00Z","v":1048,"vw":122.142745},{"c":121.93,"h":122.1001,"l":121.93,"n":104,"o":122.1001,"t":"2026-09-21T19:45:00Z","v":10003,"vw":121.968008},{"c":121.91,"h":121.91,"l":121.91,"n":5,"o":121.91,"t":"2026-09-21T20:00:00Z","v":107,"vw":121.91},{"c":122.69,"h":122.69,"l":122.69,"n":1,"o":122.69,"t":"2026-09-22T13:15:00Z","v":100,"vw":122.69},{"c":122.04,"h":122.54,"l":121.95,"n":92,"o":122.54,"t":"2026-09-22T13:30:00Z","v":6396,"vw":122.182336},{"c":121.82,"h":121.92,"l":121.8,"n":60,"o":121.92,"t":"2026-09-22T13:45:00Z","v":5697,"vw":121.857455},{"c":121.77,"h":121.955,"l":121.73,"n":121,"o":121.8,"t":"2026-09-22T14:00:00Z","v":12393,"vw":121.847036},{"c":121.42,"h":121.705,"l":121.42,"n":41,"o":121.705,"t":"2026-09-22T14:15:00Z","v":2799,"vw":121.532268},{"c":121.21,"h":121.22,"l":121.157,"n":32,"o":121.19,"t":"2026-09-22T14:30:00Z","v":3658,"vw":121.192459},{"c":121.09,"h":121.11,"l":121.09,"n":14,"o":121.11,"t":"2026-09-22T14:45:00Z","v":902,"vw":121.098572},{"c":121.185,"h":121.23,"l":121.17,"n":16,"o":121.23,"t":"2026-09-22T15:00:00Z","v":1913,"vw":121.198464},{"c":121.1101,"h":121.1125,"l":121.08,"n":14,"o":121.08,"t":"2026-09-22T15:15:00Z","v":599,"vw":121.104451},{"c":120.955,"h":121.14,"l":120.94,"n":34,"o":121.14,"t":"2026-09-22T15:30:00Z","v":3130,"vw":120.983591},{"c":120.93,"h":120.93,"l":120.93,"n":2,"o":120.93,"t":"2026-09-22T15:45:00Z","v":290,"vw":120.93},{"c":121.07,"h":121.07,"l":121.07,"n":36,"o":121.07,"t":"2026-09-22T16:15:00Z","v":725,"vw":121.07},{"c":121.21,"h":121.265,"l":121.21,"n":24,"o":121.265,"t":"2026-09-22T17:00:00Z","v":2065,"vw":121.235843},{"c":121.145,"h":121.15,"l":121.13,"n":10,"o":121.15,"t":"2026-09-22T17:15:00Z","v":675,"vw":121.13877},{"c":121.215,"h":121.215,"l":121.1901,"n":20,"o":121.205,"t":"2026-09-22T17:30:00Z","v":2970,"vw":121.20055},{"c":121.48,"h":121.49,"l":121.2695,"n":37,"o":121.275,"t":"2026-09-22T17:45:00Z","v":3397,"vw":121.3914},{"c":121.28,"h":121.43,"l":121.28,"n":38,"o":121.43,"t":"2026-09-22T18:00:00Z","v":4120,"vw":121.339456},{"c":121.05,"h":121.19,"l":121.05,"n":41,"o":121.19,"t":"2026-09-22T18:15:00Z","v":4384,"vw":121.104302},{"c":121.04,"h":121.0513,"l":121.04,"n":10,"o":121.0513,"t":"2026-09-22T18:30:00Z","v":1001,"vw":121.043417},{"c":121.04,"h":121.08,"l":121.01,"n":9,"o":121.0308,"t":"2026-09-22T18:45:00Z","v":689,"vw":121.043074},{"c":121.04,"h":121.0508,"l":121.04,"n":6,"o":121.0508,"t":"2026-09-22T19:00:00Z","v":338,"vw":121.046771},{"c":121.175,"h":121.175,"l":121.03,"n":15,"o":121.03,"t":"2026-09-22T19:15:00Z","v":2119,"vw":121.051193},{"c":121.24,"h":121.31,"l":121.1625,"n":20,"o":121.165,"t":"2026-09-22T19:30:00Z","v":1387,"vw":121.224788},{"c":121.13,"h":121.385,"l":121.13,"n":69,"o":121.29,"t":"2026-09-22T19:45:00Z","v":5698,"vw":121.264125},{"c":121.09,"h":121.09,"l":121.09,"n":6,"o":121.09,"t":"2026-09-22T20:00:00Z","v":247,"vw":121.09},{"c":120.61,"h":120.7999,"l":120.5,"n":73,"o":120.78,"t":"2026-09-23T13:30:00Z","v":5071,"vw":120.671174},{"c":120.36,"h":120.43,"l":120.31,"n":16,"o":120.33,"t":"2026-09-23T13:45:00Z","v":1082,"vw":120.350247},{"c":120.4,"h":120.4,"l":120.15,"n":60,"o":120.225,"t":"2026-09-23T14:00:00Z","v":5987,"vw":120.252534},{"c":120.26,"h":120.51,"l":120.25,"n":128,"o":120.46,"t":"2026-09-23T14:15:00Z","v":8912,"vw":120.324259},{"c":120.445,"h":120.49,"l":120.35,"n":41,"o":120.375,"t":"2026-09-23T14:30:00Z","v":3675,"vw":120.434707},{"c":120.39,"h":120.47,"l":120.31,"n":90,"o":120.36,"t":"2026-09-23T14:45:00Z","v":8816,"vw":120.374864},{"c":120.38,"h":120.38,"l":120.3,"n":15,"o":120.3,"t":"2026-09-23T15:00:00Z","v":1929,"vw":120.325201},{"c":120.4,"h":120.43,"l":120.38,"n":48,"o":120.41,"t":"2026-09-23T15:15:00Z","v":16317,"vw":120.395268},{"c":120.35,"h":120.39,"l":120.35,"n":16,"o":120.3554,"t":"2026-09-23T15:30:00Z","v":4054,"vw":120.357175},{"c":120.38,"h":120.38,"l":120.38,"n":2,"o":120.38,"t":"2026-09-23T15:45:00Z","v":107,"vw":120.38},{"c":120.34,"h":120.34,"l":120.2459,"n":9,"o":120.2857,"t":"2026-09-23T16:00:00Z","v":2077,"vw":120.284302},{"c":120.3707,"h":120.3707,"l":120.2701,"n":9,"o":120.32,"t":"2026-09-23T16:15:00Z","v":1716,"vw":120.331248},{"c":120.35,"h":120.42,"l":120.35,"n":12,"o":120.42,"t":"2026-09-23T16:30:00Z","v":872,"vw":120.375108},{"c":120.297,"h":120.297,"l":120.297,"n":1,"o":120.297,"t":"2026-09-23T16:45:00Z","v":760,"vw":120.297},{"c":120.15,"h":120.31,"l":120.15,"n":10,"o":120.31,"t":"2026-09-23T17:00:00Z","v":940,"vw":120.257137},{"c":120.31,"h":120.3266,"l":120.165,"n":5,"o":120.165,"t":"2026-09-23T17:15:00Z","v":587,"vw":120.26555},{"c":120.29,"h":120.29,"l":120.14,"n":11,"o":120.24,"t":"2026-09-23T17:30:00Z","v":624,"vw":120.22865},{"c":120.24,"h":120.32,"l":120.24,"n":26,"o":120.32,"t":"2026-09-23T17:45:00Z","v":1617,"vw":120.283561},{"c":120.33,"h":120.33,"l":120.33,"n":1,"o":120.33,"t":"2026-09-23T18:00:00Z","v":114,"vw":120.33},{"c":120.1913,"h":120.22,"l":120.19,"n":9,"o":120.19,"t":"2026-09-23T18:15:00Z","v":1054,"vw":120.197764},{"c":120.06,"h":120.155,"l":120.06,"n":2,"o":120.155,"t":"2026-09-23T18:30:00Z","v":273,"vw":120.109414},{"c":120.0904,"h":120.0904,"l":120.05,"n":18,"o":120.09,"t":"2026-09-23T18:45:00Z","v":1856,"vw":120.085671},{"c":120.045,"h":120.1,"l":120.045,"n":7,"o":120.1,"t":"2026-09-23T19:00:00Z","v":493,"vw":120.059031},{"c":119.94,"h":120.01,"l":119.94,"n":76,"o":120,"t":"2026-09-23T19:15:00Z","v":4139,"vw":119.965832},{"c":119.92,"h":119.97,"l":119.92,"n":17,"o":119.94,"t":"2026-09-23T19:30:00Z","v":1839,"vw":119.956492},{"c":119.84,"h":119.97,"l":119.78,"n":54,"o":119.895,"t":"2026-09-23T19:45:00Z","v":5001,"vw":119.872183},{"c":119.8,"h":119.8,"l":119.8,"n":5,"o":119.8,"t":"2026-09-23T20:00:00Z","v":160,"vw":119.8},{"c":119.85,"h":119.85,"l":119.85,"n":1,"o":119.85,"t":"2026-09-24T13:15:00Z","v":100,"vw":119.85},{"c":119.54,"h":119.97,"l":119.5,"n":75,"o":119.66,"t":"2026-09-24T13:30:00Z","v":4879,"vw":119.68664},{"c":119.575,"h":119.605,"l":119.575,"n":16,"o":119.605,"t":"2026-09-24T13:45:00Z","v":1276,"vw":119.59232},{"c":119.88,"h":119.88,"l":119.5911,"n":11,"o":119.5911,"t":"2026-09-24T14:00:00Z","v":907,"vw":119.805868},{"c":119.79,"h":119.88,"l":119.79,"n":29,"o":119.88,"t":"2026-09-24T14:15:00Z","v":5900,"vw":119.848703},{"c":119.76,"h":119.86,"l":119.76,"n":17,"o":119.86,"t":"2026-09-24T14:30:00Z","v":1454,"vw":119.836837},{"c":119.75,"h":119.75,"l":119.66,"n":21,"o":119.69,"t":"2026-09-24T14:45:00Z","v":983,"vw":119.72},{"c":119.53,"h":119.53,"l":119.53,"n":6,"o":119.53,"t":"2026-09-24T15:00:00Z","v":21122,"vw":119.53},{"c":119.36,"h":119.36,"l":119.2911,"n":15,"o":119.325,"t":"2026-09-24T15:30:00Z","v":1133,"vw":119.320863},{"c":119.35,"h":119.38,"l":119.35,"n":7,"o":119.36,"t":"2026-09-24T15:45:00Z","v":57664,"vw":119.360032},{"c":119.32,"h":119.32,"l":119.19,"n":15,"o":119.2525,"t":"2026-09-24T16:00:00Z","v":1362,"vw":119.255981},{"c":119.73,"h":119.92,"l":119.36,"n":101,"o":119.36,"t":"2026-09-24T16:15:00Z","v":7294,"vw":119.632901},{"c":119.785,"h":119.785,"l":119.77,"n":4,"o":119.77,"t":"2026-09-24T16:45:00Z","v":26008,"vw":119.770084},{"c":119.7351,"h":119.78,"l":119.7351,"n":6,"o":119.74,"t":"2026-09-24T17:00:00Z","v":889,"vw":119.764666},{"c":119.62,"h":119.8122,"l":119.62,"n":11,"o":119.8122,"t":"2026-09-24T17:15:00Z","v":2554,"vw":119.712427},{"c":119.53,"h":119.53,"l":119.53,"n":3,"o":119.53,"t":"2026-09-24T17:30:00Z","v":130,"vw":119.53},{"c":119.59,"h":119.59,"l":119.59,"n":1,"o":119.59,"t":"2026-09-24T17:45:00Z","v":405,"vw":119.59},{"c":119.43,"h":119.51,"l":119.43,"n":4,"o":119.51,"t":"2026-09-24T18:00:00Z","v":397,"vw":119.461515},{"c":119.66,"h":119.66,"l":119.62,"n":13,"o":119.62,"t":"2026-09-24T18:15:00Z","v":519,"vw":119.64},{"c":119.59,"h":119.7,"l":119.59,"n":60,"o":119.61,"t":"2026-09-24T18:30:00Z","v":4661,"vw":119.608254},{"c":119.62,"h":119.62,"l":119.56,"n":16,"o":119.57,"t":"2026-09-24T18:45:00Z","v":1326,"vw":119.570758},{"c":119.525,"h":119.525,"l":119.525,"n":2,"o":119.525,"t":"2026-09-24T19:00:00Z","v":248,"vw":119.525},{"c":119.65,"h":119.65,"l":119.565,"n":9,"o":119.565,"t":"2026-09-24T19:15:00Z","v":2328,"vw":119.583149},{"c":119.68,"h":119.68,"l":119.6466,"n":22,"o":119.6466,"t":"2026-09-24T19:30:00Z","v":1969,"vw":119.669956},{"c":119.52,"h":119.69,"l":119.5,"n":105,"o":119.65,"t":"2026-09-24T19:45:00Z","v":12740,"vw":119.606768},{"c":119.52,"h":119.52,"l":119.52,"n":6,"o":119.52,"t":"2026-09-24T20:00:00Z","v":5562,"vw":119.52},{"c":119.6321,"h":119.82,"l":119.6321,"n":33,"o":119.82,"t":"2026-09-25T13:30:00Z","v":2606,"vw":119.727697},{"c":119.595,"h":119.595,"l":119.595,"n":2,"o":119.595,"t":"2026-09-25T13:45:00Z","v":935,"vw":119.595},{"c":119.335,"h":119.69,"l":119.1954,"n":8,"o":119.69,"t":"2026-09-25T14:00:00Z","v":1893,"vw":119.486949},{"c":119.52,"h":119.56,"l":119.455,"n":28,"o":119.455,"t":"2026-09-25T14:15:00Z","v":3083,"vw":119.518162},{"c":119.64,"h":119.67,"l":119.5,"n":30,"o":119.535,"t":"2026-09-25T14:30:00Z","v":6509,"vw":119.59885},{"c":119.536,"h":119.65,"l":119.52,"n":21,"o":119.61,"t":"2026-09-25T14:45:00Z","v":10573,"vw":119.527089},{"c":119.53,"h":119.68,"l":119.53,"n":3,"o":119.68,"t":"2026-09-25T15:00:00Z","v":772,"vw":119.62715},{"c":119.6,"h":119.63,"l":119.54,"n":25,"o":119.54,"t":"2026-09-25T15:15:00Z","v":6678,"vw":119.595255},{"c":119.65,"h":119.74,"l":119.65,"n":25,"o":119.69,"t":"2026-09-25T15:30:00Z","v":1562,"vw":119.697057},{"c":119.66,"h":119.67,"l":119.5,"n":10,"o":119.5,"t":"2026-09-25T15:45:00Z","v":1246,"vw":119.593019},{"c":120.17,"h":120.17,"l":119.91,"n":7,"o":119.91,"t":"2026-09-25T16:00:00Z","v":584,"vw":120.087813},{"c":120.27,"h":120.27,"l":120.15,"n":9,"o":120.2351,"t":"2026-09-25T16:15:00Z","v":898,"vw":120.238612},{"c":120.16,"h":120.25,"l":120.04,"n":49,"o":120.24,"t":"2026-09-25T16:30:00Z","v":4927,"vw":120.193108},{"c":120.08,"h":120.1234,"l":120.0651,"n":13,"o":120.1234,"t":"2026-09-25T16:45:00Z","v":3307,"vw":120.090474},{"c":120.12,"h":120.12,"l":120.03,"n":6,"o":120.03,"t":"2026-09-25T17:00:00Z","v":1840,"vw":120.072582},{"c":119.97,"h":119.97,"l":119.97,"n":4,"o":119.97,"t":"2026-09-25T17:15:00Z","v":148,"vw":119.97},{"c":120.04,"h":120.04,"l":119.9,"n":69,"o":119.93,"t":"2026-09-25T17:30:00Z","v":5765,"vw":119.932783},{"c":119.97,"h":119.995,"l":119.97,"n":2,"o":119.995,"t":"2026-09-25T18:00:00Z","v":408,"vw":119.976924},{"c":120.01,"h":120.01,"l":120.01,"n":1,"o":120.01,"t":"2026-09-25T18:15:00Z","v":218,"vw":120.01},{"c":119.94,"h":120,"l":119.94,"n":7,"o":120,"t":"2026-09-25T18:30:00Z","v":623,"vw":119.983603},{"c":119.99,"h":120.015,"l":119.9401,"n":43,"o":119.96,"t":"2026-09-25T18:45:00Z","v":5533,"vw":119.990256},{"c":120.07,"h":120.07,"l":119.945,"n":32,"o":120.02,"t":"2026-09-25T19:00:00Z","v":3645,"vw":119.995988},{"c":119.95,"h":120.075,"l":119.9493,"n":14,"o":120.075,"t":"2026-09-25T19:15:00Z","v":1418,"vw":119.982797},{"c":120.04,"h":120.04,"l":119.93,"n":20,"o":119.93,"t":"2026-09-25T19:30:00Z","v":4553,"vw":119.973336},{"c":119.98,"h":120.13,"l":119.92,"n":69,"o":120.105,"t":"2026-09-25T19:45:00Z","v":8618,"vw":120.050255},{"c":119.93,"h":119.93,"l":119.93,"n":5,"o":119.93,"t":"2026-09-25T20:00:00Z","v":460,"vw":119.93},{"c":118.9,"h":119.42,"l":118.9,"n":52,"o":119.42,"t":"2026-09-28T13:30:00Z","v":1154,"vw":119.36011},{"c":119.62,"h":119.62,"l":119.62,"n":2,"o":119.62,"t":"2026-09-28T14:00:00Z","v":316,"vw":119.62},{"c":119.5059,"h":119.585,"l":119.47,"n":21,"o":119.585,"t":"2026-09-28T14:15:00Z","v":8522,"vw":119.485808},{"c":119.3,"h":119.4,"l":119.3,"n":10,"o":119.4,"t":"2026-09-28T14:30:00Z","v":683,"vw":119.3575},{"c":119.13,"h":119.2912,"l":119.06,"n":8,"o":119.2912,"t":"2026-09-28T14:45:00Z","v":605,"vw":119.211069},{"c":119.13,"h":119.13,"l":119.0701,"n":7,"o":119.08,"t":"2026-09-28T15:00:00Z","v":484,"vw":119.102525},{"c":119.035,"h":119.05,"l":119.035,"n":8,"o":119.05,"t":"2026-09-28T15:15:00Z","v":537,"vw":119.039132},{"c":119.1,"h":119.1395,"l":119.0613,"n":12,"o":119.1,"t":"2026-09-28T15:30:00Z","v":1996,"vw":119.082643},{"c":119.05,"h":119.05,"l":118.97,"n":15,"o":118.976,"t":"2026-09-28T15:45:00Z","v":1429,"vw":118.996982},{"c":119.03,"h":119.03,"l":119.03,"n":9,"o":119.03,"t":"2026-09-28T16:00:00Z","v":246,"vw":119.03},{"c":119.7,"h":119.7,"l":119.07,"n":73,"o":119.09,"t":"2026-09-28T16:15:00Z","v":6350,"vw":119.463429},{"c":119.46,"h":119.64,"l":119.46,"n":9,"o":119.64,"t":"2026-09-28T16:30:00Z","v":934,"vw":119.497321},{"c":119.354,"h":119.354,"l":119.354,"n":3,"o":119.354,"t":"2026-09-28T16:45:00Z","v":161,"vw":119.354},{"c":119.8925,"h":119.9,"l":119.32,"n":30,"o":119.32,"t":"2026-09-28T17:00:00Z","v":4462,"vw":119.771075},{"c":119.48,"h":119.62,"l":119.48,"n":5,"o":119.61,"t":"2026-09-28T17:15:00Z","v":38997,"vw":119.583963},{"c":119.385,"h":119.385,"l":119.385,"n":2,"o":119.385,"t":"2026-09-28T17:30:00Z","v":107,"vw":119.385},{"c":119.37,"h":119.4,"l":119.37,"n":21,"o":119.375,"t":"2026-09-28T17:45:00Z","v":24264,"vw":119.396035},{"c":119.46,"h":119.46,"l":119.42,"n":11,"o":119.42,"t":"2026-09-28T18:00:00Z","v":576,"vw":119.43625},{"c":119.365,"h":119.49,"l":119.3646,"n":11,"o":119.49,"t":"2026-09-28T18:15:00Z","v":1033,"vw":119.403682},{"c":119.42,"h":119.42,"l":119.33,"n":11,"o":119.33,"t":"2026-09-28T18:30:00Z","v":701,"vw":119.380868},{"c":119.38,"h":119.4,"l":119.38,"n":5,"o":119.4,"t":"2026-09-28T18:45:00Z","v":273,"vw":119.39187},{"c":119.34,"h":119.34,"l":119.34,"n":3,"o":119.34,"t":"2026-09-28T19:00:00Z","v":141,"vw":119.34},{"c":119.275,"h":119.28,"l":119.275,"n":7,"o":119.28,"t":"2026-09-28T19:15:00Z","v":1182,"vw":119.279541},{"c":119.17,"h":119.265,"l":119.17,"n":25,"o":119.247,"t":"2026-09-28T19:30:00Z","v":2796,"vw":119.228818},{"c":119.17,"h":119.18,"l":119.06,"n":63,"o":119.13,"t":"2026-09-28T19:45:00Z","v":3341,"vw":119.164923},{"c":119.18,"h":119.18,"l":119.18,"n":7,"o":119.18,"t":"2026-09-28T20:00:00Z","v":356,"vw":119.18},{"c":118.54,"h":118.54,"l":118.54,"n":1,"o":118.54,"t":"2026-09-28T20:30:00Z","v":635,"vw":118.54},{"c":119.53,"h":119.64,"l":119.43,"n":45,"o":119.56,"t":"2026-09-29T13:30:00Z","v":2071,"vw":119.530988},{"c":119.44,"h":119.54,"l":119.44,"n":10,"o":119.54,"t":"2026-09-29T13:45:00Z","v":504,"vw":119.467273},{"c":119.47,"h":119.47,"l":119.3369,"n":21,"o":119.3369,"t":"2026-09-29T14:00:00Z","v":1350,"vw":119.446332},{"c":119.4,"h":119.535,"l":119.4,"n":8,"o":119.535,"t":"2026-09-29T14:15:00Z","v":782,"vw":119.495417},{"c":119.09,"h":119.1587,"l":119.02,"n":23,"o":119.02,"t":"2026-09-29T14:45:00Z","v":1512,"vw":119.080336},{"c":118.9193,"h":119.02,"l":118.9193,"n":17,"o":119.02,"t":"2026-09-29T15:00:00Z","v":1196,"vw":118.956417},{"c":118.8,"h":118.88,"l":118.78,"n":63,"o":118.88,"t":"2026-09-29T15:15:00Z","v":6536,"vw":118.840436},{"c":119.02,"h":119.02,"l":119.02,"n":3,"o":119.02,"t":"2026-09-29T15:30:00Z","v":338,"vw":119.02},{"c":118.98,"h":119.07,"l":118.9,"n":16,"o":118.9,"t":"2026-09-29T15:45:00Z","v":2238,"vw":119.002898},{"c":118.91,"h":118.91,"l":118.8595,"n":5,"o":118.865,"t":"2026-09-29T16:00:00Z","v":1139,"vw":118.864601},{"c":118.89,"h":118.97,"l":118.89,"n":14,"o":118.91,"t":"2026-09-29T16:15:00Z","v":1182,"vw":118.919569},{"c":118.9205,"h":118.9205,"l":118.9205,"n":2,"o":118.9205,"t":"2026-09-29T16:30:00Z","v":151,"vw":118.9205},{"c":118.92,"h":118.94,"l":118.91,"n":8,"o":118.94,"t":"2026-09-29T16:45:00Z","v":529,"vw":118.920785},{"c":118.9,"h":118.9,"l":118.9,"n":3,"o":118.9,"t":"2026-09-29T17:00:00Z","v":160,"vw":118.9},{"c":118.98,"h":119.03,"l":118.98,"n":7,"o":119.03,"t":"2026-09-29T17:15:00Z","v":23452,"vw":118.980498},{"c":119.03,"h":119.03,"l":118.99,"n":12,"o":118.99,"t":"2026-09-29T17:30:00Z","v":2113,"vw":119.022936},{"c":119.0651,"h":119.105,"l":119.0651,"n":8,"o":119.07,"t":"2026-09-29T17:45:00Z","v":858,"vw":119.071813},{"c":119.125,"h":119.28,"l":119.09,"n":57,"o":119.09,"t":"2026-09-29T18:00:00Z","v":2732,"vw":119.195411},{"c":119.22,"h":119.28,"l":119.19,"n":18,"o":119.2,"t":"2026-09-29T18:15:00Z","v":1285,"vw":119.229054},{"c":119.5,"h":119.535,"l":119.21,"n":20,"o":119.28,"t":"2026-09-29T18:30:00Z","v":2528,"vw":119.292432},{"c":119.445,"h":119.4572,"l":119.44,"n":6,"o":119.4572,"t":"2026-09-29T19:00:00Z","v":836,"vw":119.44682},{"c":119.425,"h":119.4272,"l":119.425,"n":4,"o":119.4272,"t":"2026-09-29T19:15:00Z","v":370,"vw":119.426096},{"c":119.5,"h":119.5,"l":119.48,"n":26,"o":119.5,"t":"2026-09-29T19:30:00Z","v":1277,"vw":119.489106},{"c":119.58,"h":119.58,"l":119.46,"n":49,"o":119.46,"t":"2026-09-29T19:45:00Z","v":3940,"vw":119.560355},{"c":119.58,"h":119.58,"l":119.58,"n":8,"o":119.58,"t":"2026-09-29T20:00:00Z","v":174,"vw":119.58},{"c":119.71,"h":119.71,"l":119.71,"n":35,"o":119.71,"t":"2026-09-30T13:30:00Z","v":1506,"vw":119.71},{"c":119.595,"h":119.71,"l":119.595,"n":11,"o":119.6,"t":"2026-09-30T13:45:00Z","v":1933,"vw":119.673387},{"c":119.66,"h":119.755,"l":119.6558,"n":27,"o":119.755,"t":"2026-09-30T14:00:00Z","v":5911,"vw":119.698442},{"c":119.53,"h":119.8,"l":119.53,"n":8,"o":119.8,"t":"2026-09-30T14:15:00Z","v":641,"vw":119.698059},{"c":119.6901,"h":119.6901,"l":119.54,"n":8,"o":119.54,"t":"2026-09-30T14:30:00Z","v":605,"vw":119.631054},{"c":119.79,"h":119.79,"l":119.745,"n":7,"o":119.745,"t":"2026-09-30T14:45:00Z","v":728,"vw":119.779346},{"c":119.64,"h":119.67,"l":119.64,"n":13,"o":119.67,"t":"2026-09-30T15:00:00Z","v":1068,"vw":119.656724},{"c":119.685,"h":119.685,"l":119.685,"n":1,"o":119.685,"t":"2026-09-30T15:15:00Z","v":106,"vw":119.685},{"c":119.7,"h":119.7,"l":119.6645,"n":7,"o":119.6645,"t":"2026-09-30T15:30:00Z","v":473,"vw":119.680348},{"c":119.57,"h":119.59,"l":119.56,"n":22,"o":119.56,"t":"2026-09-30T15:45:00Z","v":1484,"vw":119.571682},{"c":119.67,"h":119.715,"l":119.66,"n":12,"o":119.715,"t":"2026-09-30T16:00:00Z","v":1936,"vw":119.683213},{"c":119.59,"h":119.68,"l":119.59,"n":14,"o":119.6501,"t":"2026-09-30T16:15:00Z","v":1115,"vw":119.613256},{"c":119.695,"h":119.695,"l":119.64,"n":4,"o":119.655,"t":"2026-09-30T16:30:00Z","v":727,"vw":119.661993},{"c":119.61,"h":119.61,"l":119.61,"n":3,"o":119.61,"t":"2026-09-30T16:45:00Z","v":205,"vw":119.61},{"c":119.62,"h":119.62,"l":119.62,"n":2,"o":119.62,"t":"2026-09-30T17:00:00Z","v":160,"vw":119.62},{"c":119.365,"h":119.4218,"l":119.365,"n":2,"o":119.4218,"t":"2026-09-30T17:15:00Z","v":599,"vw":119.412318},{"c":119.485,"h":119.5,"l":119.4,"n":7,"o":119.4,"t":"2026-09-30T17:30:00Z","v":1271,"vw":119.479184},{"c":119.49,"h":119.49,"l":119.46,"n":13,"o":119.46,"t":"2026-09-30T17:45:00Z","v":858,"vw":119.466528},{"c":119.25,"h":119.25,"l":119.25,"n":3,"o":119.25,"t":"2026-09-30T18:15:00Z","v":125,"vw":119.25},{"c":119.25,"h":119.26,"l":119.23,"n":6,"o":119.23,"t":"2026-09-30T18:30:00Z","v":618,"vw":119.241817},{"c":119.29,"h":119.29,"l":119.25,"n":3,"o":119.25,"t":"2026-09-30T18:45:00Z","v":464,"vw":119.269512},{"c":119.2309,"h":119.2987,"l":119.2309,"n":5,"o":119.2987,"t":"2026-09-30T19:00:00Z","v":362,"vw":119.263404},{"c":119.32,"h":119.32,"l":119.295,"n":14,"o":119.295,"t":"2026-09-30T19:15:00Z","v":1629,"vw":119.306911},{"c":119.19,"h":119.19,"l":119.19,"n":2,"o":119.19,"t":"2026-09-30T19:30:00Z","v":123,"vw":119.19},{"c":118.819,"h":119.07,"l":118.819,"n":37,"o":119.0301,"t":"2026-09-30T19:45:00Z","v":3149,"vw":119.011193},{"c":118.82,"h":118.82,"l":118.82,"n":5,"o":118.82,"t":"2026-09-30T20:00:00Z","v":420,"vw":118.82},{"c":119.4,"h":119.4,"l":118.45,"n":7,"o":118.45,"t":"2026-10-01T09:00:00Z","v":236,"vw":118.925},{"c":118.945,"h":119.345,"l":118.945,"n":135,"o":118.98,"t":"2026-10-01T13:30:00Z","v":10976,"vw":119.064995},{"c":118.96,"h":118.96,"l":118.96,"n":2,"o":118.96,"t":"2026-10-01T13:45:00Z","v":101,"vw":118.96},{"c":118.67,"h":118.855,"l":118.58,"n":49,"o":118.855,"t":"2026-10-01T14:00:00Z","v":3274,"vw":118.761882},{"c":118.685,"h":118.84,"l":118.685,"n":47,"o":118.72,"t":"2026-10-01T14:15:00Z","v":3290,"vw":118.786095},{"c":118.92,"h":118.92,"l":118.741,"n":14,"o":118.77,"t":"2026-10-01T14:30:00Z","v":3708,"vw":118.798325},{"c":118.68,"h":118.81,"l":118.62,"n":17,"o":118.81,"t":"2026-10-01T14:45:00Z","v":2424,"vw":118.667503},{"c":118.685,"h":118.725,"l":118.6023,"n":12,"o":118.725,"t":"2026-10-01T15:00:00Z","v":1724,"vw":118.653033},{"c":118.63,"h":118.68,"l":118.63,"n":7,"o":118.68,"t":"2026-10-01T15:15:00Z","v":446,"vw":118.662152},{"c":118.76,"h":118.8,"l":118.65,"n":20,"o":118.76,"t":"2026-10-01T15:45:00Z","v":1868,"vw":118.742727},{"c":118.77,"h":118.83,"l":118.77,"n":16,"o":118.79,"t":"2026-10-01T16:00:00Z","v":1845,"vw":118.795956},{"c":118.93,"h":118.95,"l":118.77,"n":47,"o":118.77,"t":"2026-10-01T16:15:00Z","v":3001,"vw":118.853509},{"c":118.93,"h":118.97,"l":118.92,"n":6,"o":118.92,"t":"2026-10-01T16:30:00Z","v":800,"vw":118.957143},{"c":118.82,"h":119.055,"l":118.82,"n":14,"o":119.035,"t":"2026-10-01T16:45:00Z","v":1089,"vw":118.986478},{"c":119.199,"h":119.199,"l":118.9565,"n":19,"o":119,"t":"2026-10-01T17:15:00Z","v":2141,"vw":119.033323},{"c":119.18,"h":119.26,"l":119.11,"n":29,"o":119.11,"t":"2026-10-01T17:30:00Z","v":2949,"vw":119.204449},{"c":119.055,"h":119.34,"l":119.055,"n":29,"o":119.31,"t":"2026-10-01T17:45:00Z","v":754,"vw":119.205162},{"c":119.16,"h":119.16,"l":119.11,"n":12,"o":119.11,"t":"2026-10-01T18:00:00Z","v":943,"vw":119.126667},{"c":119.18,"h":119.26,"l":119.1,"n":34,"o":119.18,"t":"2026-10-01T18:15:00Z","v":2675,"vw":119.207507},{"c":119.3,"h":119.346,"l":119.23,"n":14,"o":119.23,"t":"2026-10-01T18:30:00Z","v":1051,"vw":119.296848},{"c":119.305,"h":119.33,"l":119.265,"n":19,"o":119.265,"t":"2026-10-01T18:45:00Z","v":2122,"vw":119.298403},{"c":119.3287,"h":119.3287,"l":119.3287,"n":1,"o":119.3287,"t":"2026-10-01T19:00:00Z","v":193,"vw":119.3287},{"c":119.43,"h":119.43,"l":119.43,"n":4,"o":119.43,"t":"2026-10-01T19:15:00Z","v":295,"vw":119.43},{"c":119.27,"h":119.34,"l":119.27,"n":22,"o":119.34,"t":"2026-10-01T19:30:00Z","v":1413,"vw":119.299213},{"c":119.19,"h":119.42,"l":119.18,"n":152,"o":119.24,"t":"2026-10-01T19:45:00Z","v":13084,"vw":119.246662},{"c":119.28,"h":119.28,"l":119.28,"n":5,"o":119.28,"t":"2026-10-01T20:00:00Z","v":331,"vw":119.28},{"c":119.53,"h":120.03,"l":119.45,"n":68,"o":120.03,"t":"2026-10-02T13:30:00Z","v":3010,"vw":119.607029},{"c":119.58,"h":119.79,"l":119.58,"n":6,"o":119.79,"t":"2026-10-02T13:45:00Z","v":378,"vw":119.706565},{"c":119.72,"h":119.72,"l":119.645,"n":21,"o":119.645,"t":"2026-10-02T14:00:00Z","v":2081,"vw":119.69902},{"c":119.63,"h":119.73,"l":119.63,"n":8,"o":119.73,"t":"2026-10-02T14:15:00Z","v":546,"vw":119.65},{"c":119.84,"h":119.84,"l":119.63,"n":2,"o":119.63,"t":"2026-10-02T14:30:00Z","v":200,"vw":119.735},{"c":119.12,"h":119.43,"l":119.12,"n":3,"o":119.43,"t":"2026-10-02T15:00:00Z","v":201,"vw":119.275},{"c":119.115,"h":119.115,"l":119.09,"n":2,"o":119.09,"t":"2026-10-02T15:15:00Z","v":283,"vw":119.106166},{"c":119.31,"h":119.34,"l":119.31,"n":13,"o":119.34,"t":"2026-10-02T15:30:00Z","v":1918,"vw":119.312192},{"c":119.3,"h":119.3,"l":119.3,"n":1,"o":119.3,"t":"2026-10-02T15:45:00Z","v":100,"vw":119.3},{"c":119.27,"h":119.31,"l":119.27,"n":9,"o":119.3046,"t":"2026-10-02T16:00:00Z","v":1013,"vw":119.298731},{"c":119.11,"h":119.175,"l":119.11,"n":5,"o":119.175,"t":"2026-10-02T16:15:00Z","v":394,"vw":119.136365},{"c":119.16,"h":119.16,"l":119.16,"n":1,"o":119.16,"t":"2026-10-02T16:30:00Z","v":100,"vw":119.16},{"c":119.36,"h":119.36,"l":119.36,"n":2,"o":119.36,"t":"2026-10-02T17:15:00Z","v":164,"vw":119.36},{"c":119.3156,"h":119.3156,"l":119.3,"n":6,"o":119.3,"t":"2026-10-02T17:30:00Z","v":320,"vw":119.309506},{"c":119.28,"h":119.28,"l":119.28,"n":3,"o":119.28,"t":"2026-10-02T17:45:00Z","v":240,"vw":119.28},{"c":119.335,"h":119.335,"l":119.335,"n":3,"o":119.335,"t":"2026-10-02T18:00:00Z","v":164,"vw":119.335},{"c":119.3,"h":119.3395,"l":119.28,"n":8,"o":119.3395,"t":"2026-10-02T18:15:00Z","v":877,"vw":119.321886},{"c":119.35,"h":119.36,"l":119.33,"n":6,"o":119.33,"t":"2026-10-02T18:30:00Z","v":703,"vw":119.345714},{"c":119.35,"h":119.36,"l":119.35,"n":6,"o":119.36,"t":"2026-10-02T18:45:00Z","v":1080,"vw":119.357593},{"c":119.4,"h":119.4,"l":119.4,"n":3,"o":119.4,"t":"2026-10-02T19:00:00Z","v":168,"vw":119.4},{"c":119.43,"h":119.43,"l":119.385,"n":12,"o":119.385,"t":"2026-10-02T19:15:00Z","v":1279,"vw":119.410425},{"c":119.42,"h":119.47,"l":119.42,"n":12,"o":119.47,"t":"2026-10-02T19:30:00Z","v":3041,"vw":119.461903},{"c":119.355,"h":119.43,"l":119.34,"n":162,"o":119.42,"t":"2026-10-02T19:45:00Z","v":11992,"vw":119.41429},{"c":119.75,"h":120,"l":119.7386,"n":95,"o":119.93,"t":"2026-10-05T13:30:00Z","v":4276,"vw":119.906431},{"c":120.2,"h":120.28,"l":119.71,"n":29,"o":119.71,"t":"2026-10-05T14:00:00Z","v":2474,"vw":120.136209},{"c":120.295,"h":120.33,"l":120.2452,"n":14,"o":120.2452,"t":"2026-10-05T14:15:00Z","v":2346,"vw":120.302492},{"c":120.29,"h":120.29,"l":120.0745,"n":16,"o":120.16,"t":"2026-10-05T14:30:00Z","v":2031,"vw":120.108308},{"c":120.305,"h":120.305,"l":120.24,"n":5,"o":120.24,"t":"2026-10-05T14:45:00Z","v":1196,"vw":120.287969},{"c":120.245,"h":120.3299,"l":120.175,"n":15,"o":120.3299,"t":"2026-10-05T15:00:00Z","v":1177,"vw":120.24473},{"c":120.285,"h":120.29,"l":120.285,"n":6,"o":120.29,"t":"2026-10-05T15:15:00Z","v":546,"vw":120.289},{"c":120.4,"h":120.4,"l":120.395,"n":6,"o":120.4,"t":"2026-10-05T15:30:00Z","v":429,"vw":120.398795},{"c":120.42,"h":120.42,"l":120.4154,"n":2,"o":120.4154,"t":"2026-10-05T15:45:00Z","v":332,"vw":120.418171},{"c":120.3702,"h":120.3702,"l":120.3702,"n":2,"o":120.3702,"t":"2026-10-05T16:00:00Z","v":303,"vw":120.3702},{"c":120.4785,"h":120.5,"l":120.4785,"n":6,"o":120.5,"t":"2026-10-05T16:15:00Z","v":771,"vw":120.491813},{"c":120.59,"h":120.59,"l":120.4801,"n":6,"o":120.54,"t":"2026-10-05T16:30:00Z","v":1310,"vw":120.524401},{"c":120.58,"h":120.595,"l":120.58,"n":12,"o":120.595,"t":"2026-10-05T16:45:00Z","v":845,"vw":120.583019},{"c":120.45,"h":120.4563,"l":120.45,"n":5,"o":120.4563,"t":"2026-10-05T17:15:00Z","v":427,"vw":120.452294},{"c":120.49,"h":120.49,"l":120.445,"n":6,"o":120.445,"t":"2026-10-05T17:30:00Z","v":410,"vw":120.472027},{"c":120.54,"h":120.555,"l":120.54,"n":69,"o":120.54,"t":"2026-10-05T17:45:00Z","v":2014,"vw":120.546573},{"c":120.6,"h":120.6,"l":120.6,"n":1,"o":120.6,"t":"2026-10-05T18:00:00Z","v":500,"vw":120.6},{"c":120.715,"h":120.715,"l":120.65,"n":10,"o":120.65,"t":"2026-10-05T18:15:00Z","v":598,"vw":120.68125},{"c":120.71,"h":120.715,"l":120.705,"n":8,"o":120.705,"t":"2026-10-05T18:30:00Z","v":462,"vw":120.710556},{"c":120.77,"h":120.77,"l":120.64,"n":16,"o":120.675,"t":"2026-10-05T18:45:00Z","v":85118,"vw":120.670757},{"c":120.725,"h":120.78,"l":120.725,"n":17,"o":120.765,"t":"2026-10-05T19:00:00Z","v":889,"vw":120.750174},{"c":120.78,"h":120.825,"l":120.77,"n":20,"o":120.8,"t":"2026-10-05T19:15:00Z","v":1680,"vw":120.797122},{"c":120.74,"h":120.79,"l":120.71,"n":27,"o":120.79,"t":"2026-10-05T19:30:00Z","v":1734,"vw":120.754324},{"c":120.56,"h":120.64,"l":120.515,"n":37,"o":120.64,"t":"2026-10-05T19:45:00Z","v":2621,"vw":120.54928},{"c":120.62,"h":120.62,"l":120.62,"n":6,"o":120.62,"t":"2026-10-05T20:00:00Z","v":279,"vw":120.62},{"c":121.19,"h":121.19,"l":121,"n":30,"o":121,"t":"2026-10-06T13:30:00Z","v":1827,"vw":121.081476},{"c":121.275,"h":121.275,"l":121.11,"n":10,"o":121.11,"t":"2026-10-06T13:45:00Z","v":472,"vw":121.213555},{"c":121.5,"h":121.54,"l":121.5,"n":8,"o":121.54,"t":"2026-10-06T14:00:00Z","v":649,"vw":121.517083},{"c":121.135,"h":121.345,"l":121.135,"n":11,"o":121.345,"t":"2026-10-06T14:15:00Z","v":1633,"vw":121.207033},{"c":121.265,"h":121.28,"l":121.22,"n":11,"o":121.2209,"t":"2026-10-06T14:30:00Z","v":1069,"vw":121.257087},{"c":121.44,"h":121.44,"l":121.385,"n":11,"o":121.385,"t":"2026-10-06T14:45:00Z","v":1102,"vw":121.39738},{"c":121.5,"h":121.5,"l":121.5,"n":7,"o":121.5,"t":"2026-10-06T15:00:00Z","v":715,"vw":121.5},{"c":121.675,"h":121.72,"l":121.62,"n":16,"o":121.655,"t":"2026-10-06T15:15:00Z","v":1460,"vw":121.66351},{"c":121.615,"h":121.665,"l":121.58,"n":21,"o":121.58,"t":"2026-10-06T15:30:00Z","v":2319,"vw":121.626322},{"c":121.6707,"h":121.6707,"l":121.5865,"n":26,"o":121.5865,"t":"2026-10-06T15:45:00Z","v":1954,"vw":121.624898},{"c":121.6,"h":121.64,"l":121.6,"n":7,"o":121.64,"t":"2026-10-06T16:00:00Z","v":266,"vw":121.618182},{"c":121.52,"h":121.52,"l":121.52,"n":3,"o":121.52,"t":"2026-10-06T16:15:00Z","v":406,"vw":121.52},{"c":121.44,"h":121.44,"l":121.44,"n":3,"o":121.44,"t":"2026-10-06T16:30:00Z","v":975,"vw":121.44},{"c":121.3,"h":121.34,"l":121.3,"n":8,"o":121.34,"t":"2026-10-06T16:45:00Z","v":570,"vw":121.310255},{"c":121.31,"h":121.32,"l":121.28,"n":17,"o":121.31,"t":"2026-10-06T17:00:00Z","v":2583,"vw":121.298059},{"c":121.17,"h":121.17,"l":121.125,"n":4,"o":121.125,"t":"2026-10-06T17:15:00Z","v":350,"vw":121.13995},{"c":121.21,"h":121.21,"l":121.21,"n":5,"o":121.21,"t":"2026-10-06T17:30:00Z","v":471,"vw":121.21},{"c":121.15,"h":121.15,"l":121.15,"n":2,"o":121.15,"t":"2026-10-06T17:45:00Z","v":105,"vw":121.15},{"c":121.2098,"h":121.215,"l":121.2098,"n":8,"o":121.215,"t":"2026-10-06T18:00:00Z","v":525,"vw":121.212037},{"c":121.17,"h":121.17,"l":121.1416,"n":8,"o":121.1416,"t":"2026-10-06T18:15:00Z","v":748,"vw":121.16133},{"c":121.19,"h":121.215,"l":121.1895,"n":5,"o":121.215,"t":"2026-10-06T18:30:00Z","v":566,"vw":121.195173},{"c":121.28,"h":121.285,"l":121.1915,"n":12,"o":121.1915,"t":"2026-10-06T18:45:00Z","v":1078,"vw":121.225402},{"c":121.28,"h":121.34,"l":121.28,"n":16,"o":121.29,"t":"2026-10-06T19:00:00Z","v":1013,"vw":121.29891},{"c":121.17,"h":121.3213,"l":121.17,"n":18,"o":121.28,"t":"2026-10-06T19:15:00Z","v":3559,"vw":121.24218},{"c":121.26,"h":121.275,"l":121.2,"n":32,"o":121.2,"t":"2026-10-06T19:30:00Z","v":3163,"vw":121.257877},{"c":121.394,"h":121.405,"l":121.21,"n":74,"o":121.25,"t":"2026-10-06T19:45:00Z","v":5157,"vw":121.33139},{"c":121.4,"h":121.4,"l":121.4,"n":4,"o":121.4,"t":"2026-10-06T20:00:00Z","v":347,"vw":121.4},{"c":120.82,"h":120.82,"l":120.63,"n":48,"o":120.64,"t":"2026-10-07T13:30:00Z","v":1620,"vw":120.663755},{"c":120.6,"h":120.6,"l":120.6,"n":1,"o":120.6,"t":"2026-10-07T13:45:00Z","v":221,"vw":120.6},{"c":120.45,"h":120.455,"l":120.4337,"n":4,"o":120.455,"t":"2026-10-07T14:00:00Z","v":557,"vw":120.445691},{"c":120.2796,"h":120.3893,"l":120.22,"n":7,"o":120.22,"t":"2026-10-07T14:15:00Z","v":1345,"vw":120.299228},{"c":120.22,"h":120.325,"l":120.22,"n":5,"o":120.23,"t":"2026-10-07T14:30:00Z","v":596,"vw":120.243746},{"c":120.33,"h":120.33,"l":120.0899,"n":9,"o":120.0899,"t":"2026-10-07T14:45:00Z","v":519,"vw":120.214971},{"c":120.3404,"h":120.3404,"l":120.31,"n":3,"o":120.31,"t":"2026-10-07T15:00:00Z","v":523,"vw":120.334576},{"c":120.32,"h":120.32,"l":120.32,"n":1,"o":120.32,"t":"2026-10-07T15:15:00Z","v":100,"vw":120.32},{"c":120.635,"h":120.635,"l":120.54,"n":10,"o":120.54,"t":"2026-10-07T15:45:00Z","v":2722,"vw":120.598735},{"c":120.72,"h":120.73,"l":120.63,"n":4,"o":120.63,"t":"2026-10-07T16:00:00Z","v":652,"vw":120.709231},{"c":120.81,"h":120.83,"l":120.78,"n":16,"o":120.83,"t":"2026-10-07T16:30:00Z","v":1032,"vw":120.801875},{"c":120.745,"h":120.745,"l":120.698,"n":2,"o":120.698,"t":"2026-10-07T16:45:00Z","v":513,"vw":120.720263},{"c":120.89,"h":120.89,"l":120.78,"n":13,"o":120.78,"t":"2026-10-07T17:00:00Z","v":2246,"vw":120.848682},{"c":120.94,"h":120.94,"l":120.94,"n":1,"o":120.94,"t":"2026-10-07T17:15:00Z","v":100,"vw":120.94},{"c":120.89,"h":120.89,"l":120.89,"n":1,"o":120.89,"t":"2026-10-07T17:30:00Z","v":128,"vw":120.89},{"c":120.92,"h":120.92,"l":120.92,"n":2,"o":120.92,"t":"2026-10-07T17:45:00Z","v":181,"vw":120.92},{"c":120.87,"h":120.945,"l":120.87,"n":4,"o":120.945,"t":"2026-10-07T18:00:00Z","v":754,"vw":120.893575},{"c":120.82,"h":120.875,"l":120.82,"n":4,"o":120.866,"t":"2026-10-07T18:15:00Z","v":759,"vw":120.865631},{"c":120.895,"h":120.895,"l":120.8775,"n":6,"o":120.89,"t":"2026-10-07T18:30:00Z","v":616,"vw":120.890233},{"c":120.98,"h":120.98,"l":120.93,"n":5,"o":120.93,"t":"2026-10-07T18:45:00Z","v":2013,"vw":120.938809},{"c":120.84,"h":120.95,"l":120.84,"n":7,"o":120.95,"t":"2026-10-07T19:00:00Z","v":956,"vw":120.890867},{"c":120.81,"h":120.85,"l":120.81,"n":10,"o":120.83,"t":"2026-10-07T19:15:00Z","v":2070,"vw":120.831368},{"c":120.86,"h":120.86,"l":120.86,"n":1,"o":120.86,"t":"2026-10-07T19:30:00Z","v":194,"vw":120.86},{"c":120.64,"h":120.76,"l":120.64,"n":46,"o":120.76,"t":"2026-10-07T19:45:00Z","v":4643,"vw":120.660535},{"c":120.69,"h":120.69,"l":120.69,"n":5,"o":120.69,"t":"2026-10-07T20:00:00Z","v":290,"vw":120.69},{"c":120.56,"h":120.56,"l":120.09,"n":29,"o":120.09,"t":"2026-10-08T13:30:00Z","v":4508,"vw":120.352201},{"c":120.75,"h":120.75,"l":120.75,"n":8,"o":120.75,"t":"2026-10-08T13:45:00Z","v":485,"vw":120.75},{"c":120.9,"h":120.9,"l":120.87,"n":26,"o":120.87,"t":"2026-10-08T14:00:00Z","v":2242,"vw":120.885},{"c":120.89,"h":120.89,"l":120.89,"n":4,"o":120.89,"t":"2026-10-08T14:15:00Z","v":281,"vw":120.89},{"c":120.82,"h":120.83,"l":120.82,"n":6,"o":120.83,"t":"2026-10-08T14:45:00Z","v":340,"vw":120.824545},{"c":120.79,"h":120.81,"l":120.7664,"n":6,"o":120.7664,"t":"2026-10-08T15:00:00Z","v":1000,"vw":120.782153},{"c":120.7,"h":120.71,"l":120.6715,"n":5,"o":120.6715,"t":"2026-10-08T15:30:00Z","v":434,"vw":120.687009},{"c":120.7599,"h":120.78,"l":120.7599,"n":4,"o":120.78,"t":"2026-10-08T15:45:00Z","v":324,"vw":120.769502},{"c":120.89,"h":120.89,"l":120.89,"n":4,"o":120.89,"t":"2026-10-08T16:00:00Z","v":127,"vw":120.89},{"c":121.04,"h":121.17,"l":120.965,"n":71,"o":120.97,"t":"2026-10-08T16:15:00Z","v":5593,"vw":121.068205},{"c":121.12,"h":121.12,"l":121.015,"n":3,"o":121.015,"t":"2026-10-08T16:30:00Z","v":604,"vw":121.07908},{"c":121.23,"h":121.23,"l":121.04,"n":26,"o":121.12,"t":"2026-10-08T16:45:00Z","v":1423,"vw":121.112923},{"c":121.33,"h":121.33,"l":121.18,"n":27,"o":121.18,"t":"2026-10-08T17:00:00Z","v":2046,"vw":121.282419},{"c":121.3001,"h":121.4073,"l":121.3001,"n":7,"o":121.4073,"t":"2026-10-08T17:15:00Z","v":1266,"vw":121.343547},{"c":121.71,"h":121.71,"l":121.4001,"n":9,"o":121.4001,"t":"2026-10-08T17:30:00Z","v":1242,"vw":121.511804},{"c":121.52,"h":121.5201,"l":121.5,"n":11,"o":121.5201,"t":"2026-10-08T17:45:00Z","v":1967,"vw":121.517422},{"c":121.67,"h":121.71,"l":121.67,"n":5,"o":121.6769,"t":"2026-10-08T18:00:00Z","v":747,"vw":121.683058},{"c":121.61,"h":121.74,"l":121.56,"n":10,"o":121.74,"t":"2026-10-08T18:15:00Z","v":974,"vw":121.631379},{"c":121.715,"h":121.715,"l":121.61,"n":28,"o":121.61,"t":"2026-10-08T18:30:00Z","v":1323,"vw":121.683259},{"c":121.74,"h":121.74,"l":121.655,"n":10,"o":121.655,"t":"2026-10-08T18:45:00Z","v":1698,"vw":121.680146},{"c":121.815,"h":121.815,"l":121.7,"n":11,"o":121.7,"t":"2026-10-08T19:00:00Z","v":1061,"vw":121.770027},{"c":121.9,"h":121.925,"l":121.8451,"n":8,"o":121.8451,"t":"2026-10-08T19:15:00Z","v":601,"vw":121.880133},{"c":121.895,"h":121.9,"l":121.8,"n":54,"o":121.86,"t":"2026-10-08T19:45:00Z","v":2534,"vw":121.843478},{"c":121.85,"h":121.85,"l":121.85,"n":6,"o":121.85,"t":"2026-10-08T20:00:00Z","v":199,"vw":121.85},{"c":121.85,"h":121.85,"l":121.85,"n":4,"o":121.85,"t":"2026-10-09T09:15:00Z","v":402,"vw":121.85},{"c":122.32,"h":122.32,"l":122.1,"n":41,"o":122.1,"t":"2026-10-09T13:30:00Z","v":5000,"vw":122.165666},{"c":122.3151,"h":122.33,"l":122.1796,"n":13,"o":122.1796,"t":"2026-10-09T13:45:00Z","v":1393,"vw":122.260091},{"c":122.32,"h":122.32,"l":122.17,"n":7,"o":122.17,"t":"2026-10-09T14:00:00Z","v":372,"vw":122.265839},{"c":122.31,"h":122.31,"l":122.2351,"n":13,"o":122.2351,"t":"2026-10-09T14:15:00Z","v":370,"vw":122.268367},{"c":122.16,"h":122.16,"l":122.16,"n":3,"o":122.16,"t":"2026-10-09T14:30:00Z","v":128,"vw":122.16},{"c":122.21,"h":122.21,"l":122.2,"n":4,"o":122.2,"t":"2026-10-09T14:45:00Z","v":302,"vw":122.206667},{"c":122.24,"h":122.24,"l":122.24,"n":5,"o":122.24,"t":"2026-10-09T15:00:00Z","v":595,"vw":122.24},{"c":122.21,"h":122.21,"l":122.21,"n":2,"o":122.21,"t":"2026-10-09T15:30:00Z","v":146,"vw":122.21},{"c":122.19,"h":122.2,"l":122.1813,"n":6,"o":122.1813,"t":"2026-10-09T15:45:00Z","v":692,"vw":122.194724},{"c":122.22,"h":122.2233,"l":122.22,"n":11,"o":122.2233,"t":"2026-10-09T16:00:00Z","v":847,"vw":122.221133},{"c":122.24,"h":122.24,"l":122.22,"n":22,"o":122.2346,"t":"2026-10-09T16:15:00Z","v":1955,"vw":122.227915},{"c":122.291,"h":122.291,"l":122.27,"n":44,"o":122.27,"t":"2026-10-09T16:45:00Z","v":2105,"vw":122.279333},{"c":122.2301,"h":122.24,"l":122.2301,"n":3,"o":122.24,"t":"2026-10-09T17:15:00Z","v":202,"vw":122.23505},{"c":122.29,"h":122.29,"l":122.29,"n":1,"o":122.29,"t":"2026-10-09T17:30:00Z","v":220,"vw":122.29},{"c":122.32,"h":122.32,"l":122.32,"n":3,"o":122.32,"t":"2026-10-09T17:45:00Z","v":128,"vw":122.32},{"c":122.3583,"h":122.385,"l":122.3583,"n":8,"o":122.36,"t":"2026-10-09T18:00:00Z","v":902,"vw":122.366425},{"c":122.355,"h":122.355,"l":122.355,"n":6,"o":122.355,"t":"2026-10-09T18:15:00Z","v":665,"vw":122.355},{"c":122.35,"h":122.38,"l":122.3301,"n":32,"o":122.34,"t":"2026-10-09T18:30:00Z","v":6500,"vw":122.345383},{"c":122.36,"h":122.36,"l":122.33,"n":26,"o":122.33,"t":"2026-10-09T18:45:00Z","v":2294,"vw":122.347857},{"c":122.38,"h":122.38,"l":122.38,"n":2,"o":122.38,"t":"2026-10-09T19:00:00Z","v":181,"vw":122.38},{"c":122.33,"h":122.37,"l":122.33,"n":5,"o":122.37,"t":"2026-10-09T19:15:00Z","v":681,"vw":122.342687},{"c":122.37,"h":122.4,"l":122.31,"n":25,"o":122.31,"t":"2026-10-09T19:30:00Z","v":992,"vw":122.358391},{"c":122.335,"h":122.335,"l":122.3,"n":31,"o":122.32,"t":"2026-10-09T19:45:00Z","v":1569,"vw":122.327},{"c":122.31,"h":122.31,"l":122.31,"n":9,"o":122.31,"t":"2026-10-09T20:00:00Z","v":160,"vw":122.31},{"c":122.505,"h":122.68,"l":122.48,"n":77,"o":122.48,"t":"2026-10-12T13:30:00Z","v":2986,"vw":122.55368},{"c":122.5,"h":122.51,"l":122.46,"n":13,"o":122.46,"t":"2026-10-12T13:45:00Z","v":753,"vw":122.4945},{"c":122.5,"h":122.5,"l":122.5,"n":5,"o":122.5,"t":"2026-10-12T14:00:00Z","v":684,"vw":122.5},{"c":122.57,"h":122.57,"l":122.57,"n":3,"o":122.57,"t":"2026-10-12T14:15:00Z","v":352,"vw":122.57},{"c":122.79,"h":122.79,"l":122.735,"n":10,"o":122.7351,"t":"2026-10-12T14:30:00Z","v":1018,"vw":122.755696},{"c":122.81,"h":122.81,"l":122.76,"n":10,"o":122.76,"t":"2026-10-12T14:45:00Z","v":855,"vw":122.790932},{"c":122.8271,"h":122.8271,"l":122.8271,"n":3,"o":122.8271,"t":"2026-10-12T15:00:00Z","v":163,"vw":122.8271},{"c":122.84,"h":122.84,"l":122.84,"n":1,"o":122.84,"t":"2026-10-12T15:15:00Z","v":200,"vw":122.84},{"c":122.8488,"h":122.8488,"l":122.8488,"n":4,"o":122.8488,"t":"2026-10-12T15:30:00Z","v":212,"vw":122.8488},{"c":122.81,"h":122.86,"l":122.81,"n":4,"o":122.86,"t":"2026-10-12T15:45:00Z","v":825,"vw":122.822255},{"c":122.875,"h":122.875,"l":122.843,"n":4,"o":122.843,"t":"2026-10-12T16:00:00Z","v":501,"vw":122.8506},{"c":122.7255,"h":122.77,"l":122.7255,"n":10,"o":122.75,"t":"2026-10-12T16:15:00Z","v":763,"vw":122.752612},{"c":122.72,"h":122.72,"l":122.7101,"n":4,"o":122.7101,"t":"2026-10-12T16:30:00Z","v":356,"vw":122.7155},{"c":122.69,"h":122.69,"l":122.665,"n":6,"o":122.665,"t":"2026-10-12T16:45:00Z","v":9417,"vw":122.688398},{"c":122.76,"h":122.76,"l":122.7085,"n":3,"o":122.7085,"t":"2026-10-12T17:00:00Z","v":359,"vw":122.737191},{"c":122.725,"h":122.725,"l":122.725,"n":1,"o":122.725,"t":"2026-10-12T17:15:00Z","v":424,"vw":122.725},{"c":122.66,"h":122.66,"l":122.6575,"n":3,"o":122.6575,"t":"2026-10-12T17:30:00Z","v":446,"vw":122.658158},{"c":122.5601,"h":122.64,"l":122.5601,"n":37,"o":122.64,"t":"2026-10-12T17:45:00Z","v":1966,"vw":122.583176},{"c":122.58,"h":122.58,"l":122.58,"n":6,"o":122.58,"t":"2026-10-12T18:00:00Z","v":372,"vw":122.58},{"c":122.45,"h":122.49,"l":122.45,"n":6,"o":122.49,"t":"2026-10-12T18:15:00Z","v":353,"vw":122.47},{"c":122.45,"h":122.455,"l":122.45,"n":5,"o":122.455,"t":"2026-10-12T18:30:00Z","v":508,"vw":122.453918},{"c":122.45,"h":122.5,"l":122.45,"n":3,"o":122.5,"t":"2026-10-12T18:45:00Z","v":221,"vw":122.477064},{"c":122.48,"h":122.48,"l":122.47,"n":9,"o":122.47,"t":"2026-10-12T19:00:00Z","v":1149,"vw":122.47902},{"c":122.39,"h":122.47,"l":122.39,"n":13,"o":122.47,"t":"2026-10-12T19:15:00Z","v":1167,"vw":122.45317},{"c":122.44,"h":122.44,"l":122.44,"n":3,"o":122.44,"t":"2026-10-12T19:30:00Z","v":118,"vw":122.44},{"c":122.39,"h":122.46,"l":122.345,"n":103,"o":122.46,"t":"2026-10-12T19:45:00Z","v":6652,"vw":122.394506},{"c":122.34,"h":122.34,"l":122.34,"n":7,"o":122.34,"t":"2026-10-12T20:00:00Z","v":315,"vw":122.34},{"c":122.78,"h":122.92,"l":122.615,"n":99,"o":122.74,"t":"2026-10-13T13:30:00Z","v":6898,"vw":122.750856},{"c":122.34,"h":122.776,"l":122.34,"n":18,"o":122.776,"t":"2026-10-13T13:45:00Z","v":1255,"vw":122.642182},{"c":122.09,"h":122.235,"l":122.07,"n":22,"o":122.235,"t":"2026-10-13T14:00:00Z","v":1894,"vw":122.101269},{"c":122.22,"h":122.27,"l":122.22,"n":10,"o":122.26,"t":"2026-10-13T14:15:00Z","v":1700,"vw":122.26205},{"c":122.23,"h":122.23,"l":122.23,"n":2,"o":122.23,"t":"2026-10-13T14:30:00Z","v":220,"vw":122.23},{"c":122.26,"h":122.26,"l":122.2299,"n":8,"o":122.2299,"t":"2026-10-13T14:45:00Z","v":747,"vw":122.234867},{"c":122.28,"h":122.28,"l":122.2299,"n":3,"o":122.2299,"t":"2026-10-13T15:00:00Z","v":1061,"vw":122.239353},{"c":122.24,"h":122.26,"l":122.2301,"n":6,"o":122.26,"t":"2026-10-13T15:15:00Z","v":463,"vw":122.244193},{"c":122.1472,"h":122.2,"l":122.1472,"n":5,"o":122.2,"t":"2026-10-13T15:30:00Z","v":741,"vw":122.17243},{"c":122.2,"h":122.2,"l":122.17,"n":4,"o":122.17,"t":"2026-10-13T15:45:00Z","v":769,"vw":122.182802},{"c":122.2,"h":122.2,"l":122.2,"n":2,"o":122.2,"t":"2026-10-13T16:15:00Z","v":231,"vw":122.2},{"c":122.26,"h":122.26,"l":122.212,"n":6,"o":122.26,"t":"2026-10-13T16:30:00Z","v":818,"vw":122.244056},{"c":122.305,"h":122.305,"l":122.255,"n":17,"o":122.255,"t":"2026-10-13T16:45:00Z","v":1321,"vw":122.266922},{"c":122.32,"h":122.34,"l":122.3,"n":7,"o":122.3,"t":"2026-10-13T17:00:00Z","v":1064,"vw":122.326962},{"c":122.31,"h":122.3799,"l":122.285,"n":9,"o":122.31,"t":"2026-10-13T17:15:00Z","v":2251,"vw":122.358601},{"c":122.39,"h":122.39,"l":122.37,"n":7,"o":122.37,"t":"2026-10-13T17:30:00Z","v":875,"vw":122.380191},{"c":122.31,"h":122.39,"l":122.31,"n":22,"o":122.39,"t":"2026-10-13T17:45:00Z","v":642,"vw":122.325338},{"c":122.52,"h":122.54,"l":122.3801,"n":11,"o":122.3801,"t":"2026-10-13T18:00:00Z","v":1679,"vw":122.510052},{"c":122.5,"h":122.51,"l":122.463,"n":8,"o":122.51,"t":"2026-10-13T18:15:00Z","v":584,"vw":122.491685},{"c":122.645,"h":122.645,"l":122.54,"n":25,"o":122.54,"t":"2026-10-13T18:30:00Z","v":4891,"vw":122.591775},{"c":122.69,"h":122.69,"l":122.61,"n":12,"o":122.62,"t":"2026-10-13T18:45:00Z","v":998,"vw":122.627899},{"c":122.72,"h":122.74,"l":122.72,"n":7,"o":122.73,"t":"2026-10-13T19:00:00Z","v":1117,"vw":122.729039},{"c":122.705,"h":122.705,"l":122.705,"n":3,"o":122.705,"t":"2026-10-13T19:15:00Z","v":200,"vw":122.705},{"c":122.6,"h":122.6901,"l":122.58,"n":21,"o":122.69,"t":"2026-10-13T19:30:00Z","v":1635,"vw":122.65122},{"c":122.53,"h":122.58,"l":122.525,"n":41,"o":122.565,"t":"2026-10-13T19:45:00Z","v":4008,"vw":122.540309},{"c":122.53,"h":122.53,"l":122.53,"n":6,"o":122.53,"t":"2026-10-13T20:00:00Z","v":248,"vw":122.53},{"c":121.82,"h":122.05,"l":121.71,"n":66,"o":121.71,"t":"2026-10-14T13:30:00Z","v":3279,"vw":121.853848},{"c":121.764,"h":121.825,"l":121.764,"n":14,"o":121.8,"t":"2026-10-14T13:45:00Z","v":1029,"vw":121.784474},{"c":121.575,"h":121.575,"l":121.575,"n":7,"o":121.575,"t":"2026-10-14T14:00:00Z","v":133,"vw":121.575},{"c":121.29,"h":121.38,"l":121.29,"n":9,"o":121.3515,"t":"2026-10-14T14:15:00Z","v":700,"vw":121.321239},{"c":121.43,"h":121.43,"l":121.27,"n":40,"o":121.43,"t":"2026-10-14T14:30:00Z","v":58760,"vw":121.418977},{"c":121.34,"h":121.43,"l":121.27,"n":30,"o":121.41,"t":"2026-10-14T14:45:00Z","v":1843,"vw":121.321379},{"c":121.27,"h":121.28,"l":121.27,"n":7,"o":121.27,"t":"2026-10-14T15:00:00Z","v":638,"vw":121.271664},{"c":121.27,"h":121.27,"l":121.25,"n":2,"o":121.25,"t":"2026-10-14T15:15:00Z","v":1347,"vw":121.25297},{"c":121.18,"h":121.24,"l":121.18,"n":9,"o":121.24,"t":"2026-10-14T15:30:00Z","v":792,"vw":121.188511},{"c":121.255,"h":121.255,"l":121.2,"n":8,"o":121.23,"t":"2026-10-14T15:45:00Z","v":428,"vw":121.22816},{"c":121.25,"h":121.25,"l":121.23,"n":9,"o":121.25,"t":"2026-10-14T16:00:00Z","v":959,"vw":121.236896},{"c":121.2,"h":121.2,"l":121.15,"n":5,"o":121.15,"t":"2026-10-14T16:15:00Z","v":341,"vw":121.183333},{"c":121.095,"h":121.1315,"l":121.095,"n":15,"o":121.13,"t":"2026-10-14T16:45:00Z","v":1186,"vw":121.117403},{"c":121.04,"h":121.04,"l":121.0121,"n":6,"o":121.0121,"t":"2026-10-14T17:00:00Z","v":1070,"vw":121.025137},{"c":121.075,"h":121.12,"l":120.99,"n":21,"o":120.99,"t":"2026-10-14T17:15:00Z","v":4271,"vw":121.060812},{"c":121.07,"h":121.085,"l":121.07,"n":5,"o":121.085,"t":"2026-10-14T17:30:00Z","v":637,"vw":121.072521},{"c":120.9693,"h":120.9693,"l":120.9693,"n":1,"o":120.9693,"t":"2026-10-14T17:45:00Z","v":162,"vw":120.9693},{"c":121.18,"h":121.18,"l":121.02,"n":11,"o":121.0601,"t":"2026-10-14T18:00:00Z","v":1391,"vw":121.060784},{"c":121.17,"h":121.19,"l":121.13,"n":10,"o":121.19,"t":"2026-10-14T18:15:00Z","v":983,"vw":121.151805},{"c":121.19,"h":121.19,"l":121.12,"n":8,"o":121.14,"t":"2026-10-14T18:30:00Z","v":765,"vw":121.1433},{"c":121.19,"h":121.19,"l":121.19,"n":1,"o":121.19,"t":"2026-10-14T18:45:00Z","v":100,"vw":121.19},{"c":121.32,"h":121.32,"l":121.195,"n":19,"o":121.195,"t":"2026-10-14T19:00:00Z","v":1818,"vw":121.275966},{"c":121.32,"h":121.41,"l":121.225,"n":14,"o":121.225,"t":"2026-10-14T19:15:00Z","v":1116,"vw":121.324585},{"c":121.41,"h":121.45,"l":121.32,"n":87,"o":121.37,"t":"2026-10-14T19:30:00Z","v":9741,"vw":121.378467},{"c":121.62,"h":121.62,"l":121.39,"n":97,"o":121.39,"t":"2026-10-14T19:45:00Z","v":16803,"vw":121.462049},{"c":121.62,"h":121.62,"l":121.62,"n":5,"o":121.62,"t":"2026-10-14T20:00:00Z","v":136,"vw":121.62},{"c":122.25,"h":122.25,"l":122.25,"n":1,"o":122.25,"t":"2026-10-15T13:15:00Z","v":100,"vw":122.25},{"c":122.48,"h":122.82,"l":122.06,"n":151,"o":122.06,"t":"2026-10-15T13:30:00Z","v":10042,"vw":122.540723},{"c":122.455,"h":122.54,"l":122.45,"n":26,"o":122.49,"t":"2026-10-15T13:45:00Z","v":1901,"vw":122.492237},{"c":122.84,"h":122.87,"l":122.83,"n":35,"o":122.83,"t":"2026-10-15T14:15:00Z","v":10860,"vw":122.862217},{"c":122.99,"h":123.03,"l":122.91,"n":21,"o":122.97,"t":"2026-10-15T14:30:00Z","v":1630,"vw":123.000612},{"c":123.09,"h":123.09,"l":123.09,"n":2,"o":123.09,"t":"2026-10-15T14:45:00Z","v":610,"vw":123.09},{"c":123.17,"h":123.17,"l":123.1,"n":17,"o":123.12,"t":"2026-10-15T15:00:00Z","v":1970,"vw":123.14029},{"c":123.145,"h":123.19,"l":123.1,"n":32,"o":123.19,"t":"2026-10-15T15:15:00Z","v":2081,"vw":123.169167},{"c":123.13,"h":123.13,"l":123.13,"n":5,"o":123.13,"t":"2026-10-15T15:30:00Z","v":714,"vw":123.13},{"c":123.06,"h":123.115,"l":123.06,"n":8,"o":123.095,"t":"2026-10-15T15:45:00Z","v":633,"vw":123.087705},{"c":122.92,"h":123.1,"l":122.92,"n":8,"o":123.09,"t":"2026-10-15T16:00:00Z","v":770,"vw":123.007243},{"c":122.95,"h":122.95,"l":122.95,"n":1,"o":122.95,"t":"2026-10-15T16:15:00Z","v":118,"vw":122.95},{"c":123.11,"h":123.11,"l":122.9801,"n":27,"o":122.9801,"t":"2026-10-15T16:30:00Z","v":3242,"vw":123.066303},{"c":123.075,"h":123.14,"l":123.04,"n":15,"o":123.135,"t":"2026-10-15T16:45:00Z","v":1419,"vw":123.115507},{"c":123.043022,"h":123.1,"l":123.043022,"n":4,"o":123.1,"t":"2026-10-15T17:00:00Z","v":1183,"vw":123.078545},{"c":123.1448,"h":123.16,"l":123.1103,"n":4,"o":123.1103,"t":"2026-10-15T17:15:00Z","v":564,"vw":123.133844},{"c":123.2266,"h":123.23,"l":123.1787,"n":8,"o":123.1787,"t":"2026-10-15T17:30:00Z","v":1254,"vw":123.217749},{"c":123.3456,"h":123.3456,"l":123.245,"n":55,"o":123.245,"t":"2026-10-15T17:45:00Z","v":5252,"vw":123.259557},{"c":123.27,"h":123.32,"l":123.24,"n":36,"o":123.3,"t":"2026-10-15T18:00:00Z","v":3874,"vw":123.267232},{"c":123.3,"h":123.31,"l":123.255,"n":17,"o":123.268368,"t":"2026-10-15T18:15:00Z","v":1623,"vw":123.276712},{"c":123.37,"h":123.385,"l":123.33,"n":20,"o":123.335,"t":"2026-10-15T18:30:00Z","v":2480,"vw":123.351306},{"c":123.4015,"h":123.43,"l":123.31,"n":22,"o":123.315,"t":"2026-10-15T18:45:00Z","v":1391,"vw":123.367663},{"c":123.57,"h":123.57,"l":123.415,"n":23,"o":123.415,"t":"2026-10-15T19:00:00Z","v":1669,"vw":123.474861},{"c":123.64,"h":123.64,"l":123.5602,"n":10,"o":123.6,"t":"2026-10-15T19:15:00Z","v":671,"vw":123.589788},{"c":123.55,"h":123.58,"l":123.5201,"n":13,"o":123.58,"t":"2026-10-15T19:30:00Z","v":467,"vw":123.550033},{"c":123.57,"h":123.59,"l":123.45,"n":239,"o":123.55,"t":"2026-10-15T19:45:00Z","v":16868,"vw":123.550289},{"c":123.52,"h":123.52,"l":123.52,"n":5,"o":123.52,"t":"2026-10-15T20:00:00Z","v":287,"vw":123.52},{"c":124.09,"h":124.09,"l":123.82,"n":16,"o":123.82,"t":"2026-10-16T13:30:00Z","v":788,"vw":123.862188},{"c":124.41,"h":124.41,"l":124.14,"n":10,"o":124.14,"t":"2026-10-16T13:45:00Z","v":972,"vw":124.312493},{"c":123.98,"h":124.25,"l":123.955,"n":84,"o":124.25,"t":"2026-10-16T14:00:00Z","v":6548,"vw":124.074831},{"c":123.98,"h":123.98,"l":123.87,"n":7,"o":123.87,"t":"2026-10-16T14:15:00Z","v":559,"vw":123.948},{"c":124.01,"h":124.01,"l":124.01,"n":1,"o":124.01,"t":"2026-10-16T14:30:00Z","v":310,"vw":124.01},{"c":123.97,"h":124.05,"l":123.97,"n":10,"o":124,"t":"2026-10-16T15:00:00Z","v":980,"vw":124.002577},{"c":123.83,"h":123.83,"l":123.81,"n":3,"o":123.81,"t":"2026-10-16T15:15:00Z","v":285,"vw":123.817692},{"c":123.65,"h":123.8,"l":123.65,"n":6,"o":123.8,"t":"2026-10-16T15:30:00Z","v":823,"vw":123.746616},{"c":123.33,"h":123.73,"l":123.33,"n":6,"o":123.73,"t":"2026-10-16T15:45:00Z","v":500,"vw":123.551847},{"c":123.435,"h":123.435,"l":123.435,"n":5,"o":123.435,"t":"2026-10-16T16:15:00Z","v":111,"vw":123.435},{"c":123.105,"h":123.105,"l":123.105,"n":1,"o":123.105,"t":"2026-10-16T16:30:00Z","v":112,"vw":123.105},{"c":122.98,"h":123.08,"l":122.955,"n":18,"o":123.07,"t":"2026-10-16T16:45:00Z","v":2645,"vw":123.044334},{"c":122.61,"h":122.91,"l":122.61,"n":6,"o":122.91,"t":"2026-10-16T17:00:00Z","v":530,"vw":122.7875},{"c":122.48,"h":122.62,"l":122.48,"n":7,"o":122.62,"t":"2026-10-16T17:15:00Z","v":664,"vw":122.526538},{"c":122.74,"h":122.74,"l":122.66,"n":43,"o":122.66,"t":"2026-10-16T17:30:00Z","v":2120,"vw":122.696236},{"c":122.56,"h":122.77,"l":122.53,"n":31,"o":122.77,"t":"2026-10-16T17:45:00Z","v":2317,"vw":122.609652},{"c":122.54,"h":122.56,"l":122.46,"n":23,"o":122.51,"t":"2026-10-16T18:00:00Z","v":2218,"vw":122.520759},{"c":122.46,"h":122.56,"l":122.4201,"n":10,"o":122.56,"t":"2026-10-16T18:15:00Z","v":617,"vw":122.463406},{"c":122.49,"h":122.49,"l":122.41,"n":5,"o":122.41,"t":"2026-10-16T18:30:00Z","v":257,"vw":122.45},{"c":122.4956,"h":122.59,"l":122.44,"n":33,"o":122.555,"t":"2026-10-16T18:45:00Z","v":4318,"vw":122.535628},{"c":122.61,"h":122.61,"l":122.47,"n":41,"o":122.53,"t":"2026-10-16T19:00:00Z","v":3049,"vw":122.538089},{"c":122.61,"h":122.66,"l":122.6,"n":19,"o":122.64,"t":"2026-10-16T19:15:00Z","v":1917,"vw":122.632335},{"c":122.56,"h":122.69,"l":122.54,"n":10,"o":122.68,"t":"2026-10-16T19:30:00Z","v":11377,"vw":122.685124},{"c":122.85,"h":122.86,"l":122.68,"n":42,"o":122.68,"t":"2026-10-16T19:45:00Z","v":3007,"vw":122.797082},{"c":122.54,"h":122.93,"l":122.54,"n":89,"o":122.65,"t":"2026-10-19T13:30:00Z","v":9199,"vw":122.800385},{"c":122.5007,"h":122.57,"l":122.43,"n":52,"o":122.51,"t":"2026-10-19T13:45:00Z","v":4973,"vw":122.492964},{"c":122.4595,"h":122.4595,"l":122.37,"n":22,"o":122.4,"t":"2026-10-19T14:00:00Z","v":1866,"vw":122.410165},{"c":122.49,"h":122.6529,"l":122.48,"n":25,"o":122.645,"t":"2026-10-19T14:15:00Z","v":1315,"vw":122.582005},{"c":122.4012,"h":122.47,"l":122.4012,"n":8,"o":122.47,"t":"2026-10-19T14:30:00Z","v":1025,"vw":122.444717},{"c":122.4,"h":122.46,"l":122.4,"n":8,"o":122.46,"t":"2026-10-19T14:45:00Z","v":2410,"vw":122.455032},{"c":122.71,"h":122.71,"l":122.61,"n":12,"o":122.62,"t":"2026-10-19T15:00:00Z","v":1113,"vw":122.648889},{"c":122.9405,"h":122.9405,"l":122.9405,"n":3,"o":122.9405,"t":"2026-10-19T15:30:00Z","v":220,"vw":122.9405},{"c":122.89,"h":122.89,"l":122.88,"n":7,"o":122.89,"t":"2026-10-19T15:45:00Z","v":410,"vw":122.886667},{"c":122.6829,"h":122.74,"l":122.64,"n":12,"o":122.74,"t":"2026-10-19T16:00:00Z","v":846,"vw":122.674417},{"c":122.67,"h":122.67,"l":122.67,"n":4,"o":122.67,"t":"2026-10-19T16:15:00Z","v":190,"vw":122.67},{"c":122.7364,"h":122.745,"l":122.7,"n":13,"o":122.7021,"t":"2026-10-19T16:45:00Z","v":2110,"vw":122.724315},{"c":122.69,"h":122.7,"l":122.65,"n":9,"o":122.695,"t":"2026-10-19T17:00:00Z","v":1064,"vw":122.684126},{"c":122.68,"h":122.695,"l":122.66,"n":6,"o":122.68,"t":"2026-10-19T17:15:00Z","v":503,"vw":122.678823},{"c":122.76,"h":122.77,"l":122.69,"n":26,"o":122.72,"t":"2026-10-19T17:30:00Z","v":1803,"vw":122.738356},{"c":122.83,"h":122.83,"l":122.76,"n":4,"o":122.76,"t":"2026-10-19T17:45:00Z","v":484,"vw":122.774583},{"c":122.86,"h":122.873,"l":122.86,"n":4,"o":122.873,"t":"2026-10-19T18:00:00Z","v":494,"vw":122.863752},{"c":122.965,"h":122.965,"l":122.965,"n":2,"o":122.965,"t":"2026-10-19T18:15:00Z","v":196,"vw":122.965},{"c":122.9,"h":122.9191,"l":122.8901,"n":11,"o":122.9043,"t":"2026-10-19T18:30:00Z","v":1398,"vw":122.897433},{"c":122.95,"h":122.9708,"l":122.95,"n":24,"o":122.96,"t":"2026-10-19T18:45:00Z","v":1532,"vw":122.959738},{"c":123.01,"h":123.01,"l":122.995,"n":15,"o":123,"t":"2026-10-19T19:00:00Z","v":1197,"vw":123.001415},{"c":122.97,"h":123.005,"l":122.96,"n":23,"o":122.96,"t":"2026-10-19T19:15:00Z","v":1973,"vw":122.980718},{"c":123.0001,"h":123.01,"l":122.96,"n":32,"o":122.96,"t":"2026-10-19T19:30:00Z","v":2079,"vw":122.985494},{"c":122.88,"h":122.97,"l":122.83,"n":60,"o":122.94,"t":"2026-10-19T19:45:00Z","v":3915,"vw":122.875132},{"c":122.85,"h":122.85,"l":122.85,"n":3,"o":122.85,"t":"2026-10-19T20:00:00Z","v":155,"vw":122.85},{"c":123.3478,"h":123.4601,"l":123.05,"n":128,"o":123.05,"t":"2026-10-20T13:30:00Z","v":8885,"vw":123.191749},{"c":123.74,"h":123.81,"l":123.37,"n":51,"o":123.37,"t":"2026-10-20T13:45:00Z","v":3109,"vw":123.632232},{"c":123.515,"h":123.83,"l":123.46,"n":149,"o":123.83,"t":"2026-10-20T14:00:00Z","v":8393,"vw":123.535869},{"c":123.99,"h":123.99,"l":123.525,"n":25,"o":123.53,"t":"2026-10-20T14:15:00Z","v":3384,"vw":123.617591},{"c":124.151,"h":124.16,"l":124.01,"n":14,"o":124.16,"t":"2026-10-20T14:30:00Z","v":1880,"vw":124.107685},{"c":123.74,"h":124.14,"l":123.7,"n":91,"o":124.14,"t":"2026-10-20T15:00:00Z","v":5571,"vw":124.013785},{"c":123.754,"h":123.8899,"l":123.754,"n":9,"o":123.8,"t":"2026-10-20T15:15:00Z","v":2424,"vw":123.849605},{"c":123.82,"h":123.82,"l":123.755,"n":6,"o":123.755,"t":"2026-10-20T15:30:00Z","v":599,"vw":123.77972},{"c":123.77,"h":123.77,"l":123.74,"n":11,"o":123.74,"t":"2026-10-20T15:45:00Z","v":947,"vw":123.749023},{"c":123.59,"h":123.68,"l":123.59,"n":11,"o":123.68,"t":"2026-10-20T16:00:00Z","v":411,"vw":123.649603},{"c":123.62,"h":123.68,"l":123.52,"n":54,"o":123.68,"t":"2026-10-20T16:15:00Z","v":4939,"vw":123.565509},{"c":123.55,"h":123.56,"l":123.55,"n":12,"o":123.56,"t":"2026-10-20T16:45:00Z","v":916,"vw":123.553378},{"c":123.5687,"h":123.5778,"l":123.5687,"n":5,"o":123.5778,"t":"2026-10-20T17:15:00Z","v":491,"vw":123.572646},{"c":123.6574,"h":123.67,"l":123.65,"n":7,"o":123.65,"t":"2026-10-20T17:30:00Z","v":958,"vw":123.660622},{"c":123.7512,"h":123.7512,"l":123.7111,"n":3,"o":123.7111,"t":"2026-10-20T18:00:00Z","v":737,"vw":123.730629},{"c":123.69,"h":123.69,"l":123.68,"n":4,"o":123.68,"t":"2026-10-20T18:15:00Z","v":475,"vw":123.687282},{"c":123.64,"h":123.66,"l":123.64,"n":7,"o":123.66,"t":"2026-10-20T18:30:00Z","v":525,"vw":123.652941},{"c":123.64,"h":123.64,"l":123.64,"n":6,"o":123.64,"t":"2026-10-20T18:45:00Z","v":303,"vw":123.64},{"c":123.65,"h":123.65,"l":123.61,"n":3,"o":123.61,"t":"2026-10-20T19:00:00Z","v":335,"vw":123.636667},{"c":123.5,"h":123.586,"l":123.5,"n":18,"o":123.56,"t":"2026-10-20T19:15:00Z","v":1352,"vw":123.555699},{"c":123.595,"h":123.595,"l":123.56,"n":10,"o":123.56,"t":"2026-10-20T19:30:00Z","v":654,"vw":123.576185},{"c":123.7,"h":123.74,"l":123.6215,"n":30,"o":123.6215,"t":"2026-10-20T19:45:00Z","v":1597,"vw":123.677795},{"c":123.74,"h":123.74,"l":123.74,"n":6,"o":123.74,"t":"2026-10-20T20:00:00Z","v":267,"vw":123.74},{"c":123.62,"h":123.71,"l":123.61,"n":13,"o":123.71,"t":"2026-10-21T13:15:00Z","v":2300,"vw":123.633806},{"c":123.7225,"h":123.7225,"l":123.66,"n":29,"o":123.66,"t":"2026-10-21T13:30:00Z","v":1133,"vw":123.675097},{"c":123.53,"h":123.53,"l":123.42,"n":10,"o":123.43,"t":"2026-10-21T14:00:00Z","v":767,"vw":123.452857},{"c":123.46,"h":123.55,"l":123.45,"n":17,"o":123.55,"t":"2026-10-21T14:15:00Z","v":1820,"vw":123.48667},{"c":123.5366,"h":123.54,"l":123.5366,"n":7,"o":123.54,"t":"2026-10-21T14:30:00Z","v":915,"vw":123.537925},{"c":123.56,"h":123.67,"l":123.56,"n":4,"o":123.67,"t":"2026-10-21T14:45:00Z","v":829,"vw":123.638744},{"c":123.49,"h":123.49,"l":123.49,"n":1,"o":123.49,"t":"2026-10-21T15:00:00Z","v":100,"vw":123.49},{"c":123.525,"h":123.525,"l":123.5,"n":9,"o":123.5,"t":"2026-10-21T15:15:00Z","v":1147,"vw":123.518213},{"c":123.55,"h":123.58,"l":123.54,"n":11,"o":123.54,"t":"2026-10-21T15:30:00Z","v":782,"vw":123.553876},{"c":123.5778,"h":123.58,"l":123.57,"n":10,"o":123.58,"t":"2026-10-21T15:45:00Z","v":1095,"vw":123.574593},{"c":123.59,"h":123.59,"l":123.5497,"n":3,"o":123.5497,"t":"2026-10-21T16:00:00Z","v":676,"vw":123.579552},{"c":123.49,"h":123.58,"l":123.48,"n":7,"o":123.58,"t":"2026-10-21T16:15:00Z","v":471,"vw":123.512195},{"c":123.65,"h":123.795,"l":123.52,"n":27,"o":123.52,"t":"2026-10-21T16:30:00Z","v":1867,"vw":123.695019},{"c":123.6058,"h":123.615,"l":123.6058,"n":3,"o":123.615,"t":"2026-10-21T16:45:00Z","v":430,"vw":123.608491},{"c":123.59,"h":123.65,"l":123.56,"n":11,"o":123.56,"t":"2026-10-21T17:00:00Z","v":4374,"vw":123.635647},{"c":123.6,"h":123.6,"l":123.6,"n":1,"o":123.6,"t":"2026-10-21T17:15:00Z","v":276,"vw":123.6},{"c":123.57,"h":123.57,"l":123.545,"n":5,"o":123.57,"t":"2026-10-21T17:30:00Z","v":757,"vw":123.564395},{"c":123.53,"h":123.53,"l":123.53,"n":17,"o":123.53,"t":"2026-10-21T17:45:00Z","v":121,"vw":123.53},{"c":123.53,"h":123.56,"l":123.53,"n":14,"o":123.54,"t":"2026-10-21T18:00:00Z","v":2291,"vw":123.54403},{"c":123.655,"h":123.655,"l":123.655,"n":1,"o":123.655,"t":"2026-10-21T18:15:00Z","v":291,"vw":123.655},{"c":123.671,"h":123.705,"l":123.67,"n":4,"o":123.705,"t":"2026-10-21T18:30:00Z","v":759,"vw":123.689367},{"c":123.49,"h":123.64,"l":123.49,"n":26,"o":123.64,"t":"2026-10-21T18:45:00Z","v":2344,"vw":123.595783},{"c":123.2501,"h":123.2501,"l":123.165,"n":16,"o":123.168,"t":"2026-10-21T19:15:00Z","v":2238,"vw":123.197832},{"c":123.35,"h":123.355,"l":123.35,"n":6,"o":123.355,"t":"2026-10-21T19:30:00Z","v":275,"vw":123.352917},{"c":123.535,"h":123.535,"l":123.43,"n":17,"o":123.43,"t":"2026-10-21T19:45:00Z","v":6835,"vw":123.526224},{"c":123.01,"h":123.02,"l":122.58,"n":116,"o":122.58,"t":"2026-10-22T13:30:00Z","v":16127,"vw":122.783672},{"c":123.33,"h":123.33,"l":122.99,"n":89,"o":122.99,"t":"2026-10-22T13:45:00Z","v":7555,"vw":123.183575},{"c":123.55,"h":123.55,"l":123.42,"n":24,"o":123.42,"t":"2026-10-22T14:00:00Z","v":2354,"vw":123.488845},{"c":123.14,"h":123.57,"l":123.14,"n":32,"o":123.52,"t":"2026-10-22T14:15:00Z","v":2365,"vw":123.432786},{"c":123.04,"h":123.155,"l":122.91,"n":19,"o":123.155,"t":"2026-10-22T14:30:00Z","v":1832,"vw":123.027706},{"c":123.29,"h":123.32,"l":123.1,"n":17,"o":123.12,"t":"2026-10-22T14:45:00Z","v":1466,"vw":123.190247},{"c":123.39,"h":123.455,"l":123.39,"n":4,"o":123.455,"t":"2026-10-22T15:00:00Z","v":336,"vw":123.421949},{"c":123.57,"h":123.5964,"l":123.56,"n":14,"o":123.5964,"t":"2026-10-22T15:15:00Z","v":1242,"vw":123.576413},{"c":123.62,"h":123.6345,"l":123.54,"n":35,"o":123.6345,"t":"2026-10-22T15:30:00Z","v":2863,"vw":123.609076},{"c":123.865,"h":123.865,"l":123.82,"n":15,"o":123.845,"t":"2026-10-22T15:45:00Z","v":1628,"vw":123.837815},{"c":123.87,"h":123.87,"l":123.74,"n":20,"o":123.78,"t":"2026-10-22T16:00:00Z","v":1914,"vw":123.752883},{"c":123.72,"h":123.76,"l":123.72,"n":13,"o":123.735,"t":"2026-10-22T16:45:00Z","v":10871,"vw":123.757484},{"c":123.615,"h":123.75,"l":123.615,"n":5,"o":123.75,"t":"2026-10-22T17:00:00Z","v":521,"vw":123.660866},{"c":123.765,"h":123.765,"l":123.71,"n":7,"o":123.71,"t":"2026-10-22T17:30:00Z","v":1048,"vw":123.735192},{"c":123.71,"h":123.71,"l":123.69,"n":2,"o":123.69,"t":"2026-10-22T18:15:00Z","v":257,"vw":123.697782},{"c":123.6,"h":123.6,"l":123.6,"n":2,"o":123.6,"t":"2026-10-22T18:45:00Z","v":105,"vw":123.6},{"c":123.73,"h":123.73,"l":123.5746,"n":10,"o":123.5746,"t":"2026-10-22T19:00:00Z","v":1171,"vw":123.65158},{"c":123.745,"h":123.745,"l":123.745,"n":2,"o":123.745,"t":"2026-10-22T19:15:00Z","v":356,"vw":123.745},{"c":123.7261,"h":123.7261,"l":123.7261,"n":2,"o":123.7261,"t":"2026-10-22T19:30:00Z","v":501,"vw":123.7261},{"c":124.06,"h":124.085,"l":123.7,"n":120,"o":123.735,"t":"2026-10-22T19:45:00Z","v":8555,"vw":123.918317},{"c":124.05,"h":124.05,"l":124.05,"n":3,"o":124.05,"t":"2026-10-22T20:00:00Z","v":693,"vw":124.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4035831630759061,"strike":130.15244353640483,"iv":0.1499006163504122,"gamma":0.044940380556375836,"theta":-0.023442738208057166,"vega":0.08134959442619598,"rho":0.012588456760636383,"breakevenPct":5.2446809346882235},{"delta":0.2,"premium":0.7602924167297432,"strike":130.79415166540514,"iv":0.20086860147517696,"gamma":0.040035409404291095,"theta":-0.03681264250233727,"vega":0.09763320662702524,"rho":0.017405841775406068,"breakevenPct":6.049531706678662},{"delta":0.25,"premium":0.8837165128566782,"strike":128.83141743571662,"iv":0.1737330792573902,"gamma":0.052326233777581554,"theta":-0.03698348216292966,"vega":0.11079224893399849,"rho":0.021712189083658046,"breakevenPct":4.566814952497612},{"delta":0.3,"premium":1.0806468152897004,"strike":127.7548254776824,"iv":0.16685366467412202,"gamma":0.05972631880081972,"theta":-0.039393048970023645,"vega":0.12122492688279937,"rho":0.02615928894720441,"breakevenPct":3.8576963264587767},{"delta":0.35,"premium":1.2220865860219845,"strike":126.6860894265201,"iv":0.1523201992728495,"gamma":0.06965917848194954,"theta":-0.03890600087322764,"vega":0.1291176855148182,"rho":0.030659280816097492,"breakevenPct":3.1101781640806934},{"delta":0.4,"premium":1.3965953307392998,"strike":125.82101167315174,"iv":0.14301050583657587,"gamma":0.0770727626459144,"theta":-0.03837587548638132,"vega":0.13471284046692608,"rho":0.03538006267297546,"breakevenPct":2.5534921434027043},{"delta":0.45,"premium":1.655998702983139,"strike":125.17250324254215,"iv":0.14268625162127108,"gamma":0.0791479896238651,"theta":-0.03973774319066148,"vega":0.13802023346303502,"rho":0.04001401863417263,"breakevenPct":2.239824220496002},{"delta":0.5,"premium":1.9437264742785447,"strike":124.53952321204517,"iv":0.14223161856963615,"gamma":0.07983814303638645,"theta":-0.04046838143036386,"vega":0.13880790464240902,"rho":0.04468038431605864,"breakevenPct":1.9615072038079122},{"delta":0.55,"premium":2.248245614035088,"strike":123.91228070175438,"iv":0.14169473684210526,"gamma":0.07975438596491229,"theta":-0.04083859649122807,"vega":0.13818245614035088,"rho":0.0493633035434233,"breakevenPct":1.7013513226839816},{"delta":0.6,"premium":2.5928571428571425,"strike":123.28571428571429,"iv":0.14094285714285715,"gamma":0.078,"theta":-0.0404,"vega":0.1344857142857143,"rho":0.054075759675645416,"breakevenPct":1.4740599988483938},{"delta":0.65,"premium":3.003941908713693,"strike":122.6237897648686,"iv":0.14157814661134163,"gamma":0.07449128630705394,"theta":-0.03978616874135547,"vega":0.1289250345781466,"rho":0.058801996509162124,"breakevenPct":1.271851409578636},{"delta":0.7,"premium":3.6131249999999966,"strike":121.825,"iv":0.1487824999999999,"gamma":0.06732250000000005,"theta":-0.04004499999999998,"vega":0.12155500000000001,"rho":0.06351510309301929,"breakevenPct":1.1190044336960907},{"delta":0.75,"premium":4.89327485380117,"strike":120.4756335282651,"iv":0.1760438596491228,"gamma":0.051501364522417145,"theta":-0.04308421052631579,"vega":0.11075516569200779,"rho":0.06804049405282885,"breakevenPct":1.0632070794568962},{"delta":0.8,"premium":5.6213733075435215,"strike":119.50483558994198,"iv":0.1751669245647969,"gamma":0.04552998065764022,"theta":-0.039522243713733064,"vega":0.09747350096711796,"rho":0.07260915205731566,"breakevenPct":0.8675605783841158},{"delta":0.85,"premium":6.538859416445623,"strike":118.36604774535809,"iv":0.17485809018567638,"gamma":0.03808912466843502,"theta":-0.0351079575596817,"vega":0.0813050397877984,"rho":0.07709204793540929,"breakevenPct":0.6891633710630494},{"delta":0.9,"premium":8.539999999999965,"strike":116.20000000000003,"iv":0.1937999999999991,"gamma":0.025980000000000114,"theta":-0.0315999999999999,"vega":0.06131999999999997,"rho":0.08090328108672688,"breakevenPct":0.5562273276904488}],"put":[{"delta":0.15,"premium":0.8634113344586094,"strike":114.2682266891722,"iv":0.3062825010865548,"gamma":0.021817568253171334,"theta":-0.040674277620454516,"vega":0.081387480510146,"rho":-0.01643305790160214,"breakevenPct":8.581366098578329},{"delta":0.2,"premium":1.016491234880953,"strike":117.55321646507937,"iv":0.2523235954238395,"gamma":0.031809484961174514,"theta":-0.03939502718834593,"vega":0.09768904864785354,"rho":-0.02192700133011392,"breakevenPct":6.056650358566363},{"delta":0.25,"premium":1.185087041759385,"strike":119.56724694506256,"iv":0.2205574703623988,"gamma":0.041245052754029635,"theta":-0.03849418043011964,"vega":0.11089985028718524,"rho":-0.027243151461329395,"breakevenPct":4.568996450380341},{"delta":0.3,"premium":1.4399280575539568,"strike":120.8441247002398,"iv":0.2096443645083933,"gamma":0.047382973621103115,"theta":-0.03972853717026379,"vega":0.12142182254196643,"rho":-0.032499905799383805,"breakevenPct":3.745105487556744},{"delta":0.35,"premium":1.7600302419354836,"strike":121.87701612903226,"iv":0.20675826612903225,"gamma":0.0511695564516129,"theta":-0.04130322580645161,"vega":0.12936532258064515,"rho":-0.037825364147946273,"breakevenPct":3.170507144621701},{"delta":0.4,"premium":2.1117897727272728,"strike":122.83143939393939,"iv":0.20475397727272726,"gamma":0.053928030303030304,"theta":-0.04208200757575758,"vega":0.13487291666666668,"rho":-0.043134645960658274,"breakevenPct":2.6846839006754317},{"delta":0.45,"premium":2.4375000000000004,"strike":123.75,"iv":0.19855,"gamma":0.05695,"theta":-0.040999999999999995,"vega":0.138125,"rho":-0.04843517175878281,"breakevenPct":2.2067714631197104},{"delta":0.5,"premium":2.838471502590674,"strike":124.62694300518135,"iv":0.1960357512953368,"gamma":0.05805077720207254,"theta":-0.040035751295336784,"vega":0.13915077720207253,"rho":-0.05372723473902798,"breakevenPct":1.8230781921880927},{"delta":0.55,"premium":3.2781409168081503,"strike":125.48217317487267,"iv":0.1941088285229202,"gamma":0.05815178268251273,"theta":-0.038494567062818334,"vega":0.1379981324278438,"rho":-0.05900541576947684,"breakevenPct":1.4880836291297719},{"delta":0.6,"premium":3.887662337662337,"strike":126.42207792207792,"iv":0.19792922077922076,"gamma":0.05582077922077922,"theta":-0.03757987012987013,"vega":0.13482727272727274,"rho":-0.0643239563924024,"breakevenPct":1.2217528541591365},{"delta":0.65,"premium":4.742696629213483,"strike":127.52359550561798,"iv":0.20874629213483145,"gamma":0.05065797752808989,"theta":-0.03736696629213483,"vega":0.12925842696629214,"rho":-0.06973953152659794,"breakevenPct":1.0230561254296633},{"delta":0.7,"premium":5.319847328244274,"strike":128.43969465648854,"iv":0.20365358778625955,"gamma":0.04858015267175573,"theta":-0.03274274809160306,"vega":0.12103572519083972,"rho":-0.07504783539580306,"breakevenPct":0.7498207752968298},{"delta":0.75,"premium":6.1242738589211605,"strike":129.551867219917,"iv":0.2026161825726141,"gamma":0.04493360995850623,"theta":-0.02814149377593361,"vega":0.11105435684647304,"rho":-0.08047420478021784,"breakevenPct":0.5017385239856046},{"delta":0.8,"premium":7.4335164835164855,"strike":131.0879120879121,"iv":0.21178681318681322,"gamma":0.03782197802197801,"theta":-0.02428241758241758,"vega":0.09790769230769229,"rho":-0.08617567118205392,"breakevenPct":0.3189072112893085}]},"raw":{"call":[{"delta":0.15,"premium":0.4035831630759061,"strike":130.15244353640483,"iv":0.1499006163504122,"gamma":0.044940380556375836,"theta":-0.023442738208057166,"vega":0.08134959442619598,"rho":0.012588456760636383,"breakevenPct":5.2446809346882235},{"delta":0.2,"premium":0.7602924167297432,"strike":130.79415166540514,"iv":0.20086860147517696,"gamma":0.040035409404291095,"theta":-0.03681264250233727,"vega":0.09763320662702524,"rho":0.017405841775406068,"breakevenPct":6.049531706678662},{"delta":0.25,"premium":0.8837165128566782,"strike":128.83141743571662,"iv":0.1737330792573902,"gamma":0.052326233777581554,"theta":-0.03698348216292966,"vega":0.11079224893399849,"rho":0.021712189083658046,"breakevenPct":4.566814952497612},{"delta":0.3,"premium":1.0806468152897004,"strike":127.7548254776824,"iv":0.16685366467412202,"gamma":0.05972631880081972,"theta":-0.039393048970023645,"vega":0.12122492688279937,"rho":0.02615928894720441,"breakevenPct":3.8576963264587767},{"delta":0.35,"premium":1.2220865860219845,"strike":126.6860894265201,"iv":0.1523201992728495,"gamma":0.06965917848194954,"theta":-0.03890600087322764,"vega":0.1291176855148182,"rho":0.030659280816097492,"breakevenPct":3.1101781640806934},{"delta":0.4,"premium":1.3965953307392998,"strike":125.82101167315174,"iv":0.14301050583657587,"gamma":0.0770727626459144,"theta":-0.03837587548638132,"vega":0.13471284046692608,"rho":0.03538006267297546,"breakevenPct":2.5534921434027043},{"delta":0.45,"premium":1.655998702983139,"strike":125.17250324254215,"iv":0.14268625162127108,"gamma":0.0791479896238651,"theta":-0.03973774319066148,"vega":0.13802023346303502,"rho":0.04001401863417263,"breakevenPct":2.239824220496002},{"delta":0.5,"premium":1.9437264742785447,"strike":124.53952321204517,"iv":0.14223161856963615,"gamma":0.07983814303638645,"theta":-0.04046838143036386,"vega":0.13880790464240902,"rho":0.04468038431605864,"breakevenPct":1.9615072038079122},{"delta":0.55,"premium":2.248245614035088,"strike":123.91228070175438,"iv":0.14169473684210526,"gamma":0.07975438596491229,"theta":-0.04083859649122807,"vega":0.13818245614035088,"rho":0.0493633035434233,"breakevenPct":1.7013513226839816},{"delta":0.6,"premium":2.5928571428571425,"strike":123.28571428571429,"iv":0.14094285714285715,"gamma":0.078,"theta":-0.0404,"vega":0.1344857142857143,"rho":0.054075759675645416,"breakevenPct":1.4740599988483938},{"delta":0.65,"premium":3.003941908713693,"strike":122.6237897648686,"iv":0.14157814661134163,"gamma":0.07449128630705394,"theta":-0.03978616874135547,"vega":0.1289250345781466,"rho":0.058801996509162124,"breakevenPct":1.271851409578636},{"delta":0.7,"premium":3.6131249999999966,"strike":121.825,"iv":0.1487824999999999,"gamma":0.06732250000000005,"theta":-0.04004499999999998,"vega":0.12155500000000001,"rho":0.06351510309301929,"breakevenPct":1.1190044336960907},{"delta":0.75,"premium":4.89327485380117,"strike":120.4756335282651,"iv":0.1760438596491228,"gamma":0.051501364522417145,"theta":-0.04308421052631579,"vega":0.11075516569200779,"rho":0.06804049405282885,"breakevenPct":1.0632070794568962},{"delta":0.8,"premium":5.6213733075435215,"strike":119.50483558994198,"iv":0.1751669245647969,"gamma":0.04552998065764022,"theta":-0.039522243713733064,"vega":0.09747350096711796,"rho":0.07260915205731566,"breakevenPct":0.8675605783841158},{"delta":0.85,"premium":6.538859416445623,"strike":118.36604774535809,"iv":0.17485809018567638,"gamma":0.03808912466843502,"theta":-0.0351079575596817,"vega":0.0813050397877984,"rho":0.07709204793540929,"breakevenPct":0.6891633710630494},{"delta":0.9,"premium":8.539999999999965,"strike":116.20000000000003,"iv":0.1937999999999991,"gamma":0.025980000000000114,"theta":-0.0315999999999999,"vega":0.06131999999999997,"rho":0.08090328108672688,"breakevenPct":0.5562273276904488}],"put":[{"delta":0.15,"premium":0.8634113344586094,"strike":114.2682266891722,"iv":0.3062825010865548,"gamma":0.021817568253171334,"theta":-0.040674277620454516,"vega":0.081387480510146,"rho":-0.01643305790160214,"breakevenPct":8.581366098578329},{"delta":0.2,"premium":1.016491234880953,"strike":117.55321646507937,"iv":0.2523235954238395,"gamma":0.031809484961174514,"theta":-0.03939502718834593,"vega":0.09768904864785354,"rho":-0.02192700133011392,"breakevenPct":6.056650358566363},{"delta":0.25,"premium":1.185087041759385,"strike":119.56724694506256,"iv":0.2205574703623988,"gamma":0.041245052754029635,"theta":-0.03849418043011964,"vega":0.11089985028718524,"rho":-0.027243151461329395,"breakevenPct":4.568996450380341},{"delta":0.3,"premium":1.4399280575539568,"strike":120.8441247002398,"iv":0.2096443645083933,"gamma":0.047382973621103115,"theta":-0.03972853717026379,"vega":0.12142182254196643,"rho":-0.032499905799383805,"breakevenPct":3.745105487556744},{"delta":0.35,"premium":1.7600302419354836,"strike":121.87701612903226,"iv":0.20675826612903225,"gamma":0.0511695564516129,"theta":-0.04130322580645161,"vega":0.12936532258064515,"rho":-0.037825364147946273,"breakevenPct":3.170507144621701},{"delta":0.4,"premium":2.1117897727272728,"strike":122.83143939393939,"iv":0.20475397727272726,"gamma":0.053928030303030304,"theta":-0.04208200757575758,"vega":0.13487291666666668,"rho":-0.043134645960658274,"breakevenPct":2.6846839006754317},{"delta":0.45,"premium":2.4375000000000004,"strike":123.75,"iv":0.19855,"gamma":0.05695,"theta":-0.040999999999999995,"vega":0.138125,"rho":-0.04843517175878281,"breakevenPct":2.2067714631197104},{"delta":0.5,"premium":2.838471502590674,"strike":124.62694300518135,"iv":0.1960357512953368,"gamma":0.05805077720207254,"theta":-0.040035751295336784,"vega":0.13915077720207253,"rho":-0.05372723473902798,"breakevenPct":1.8230781921880927},{"delta":0.55,"premium":3.2781409168081503,"strike":125.48217317487267,"iv":0.1941088285229202,"gamma":0.05815178268251273,"theta":-0.038494567062818334,"vega":0.1379981324278438,"rho":-0.05900541576947684,"breakevenPct":1.4880836291297719},{"delta":0.6,"premium":3.887662337662337,"strike":126.42207792207792,"iv":0.19792922077922076,"gamma":0.05582077922077922,"theta":-0.03757987012987013,"vega":0.13482727272727274,"rho":-0.0643239563924024,"breakevenPct":1.2217528541591365},{"delta":0.65,"premium":4.742696629213483,"strike":127.52359550561798,"iv":0.20874629213483145,"gamma":0.05065797752808989,"theta":-0.03736696629213483,"vega":0.12925842696629214,"rho":-0.06973953152659794,"breakevenPct":1.0230561254296633},{"delta":0.7,"premium":5.319847328244274,"strike":128.43969465648854,"iv":0.20365358778625955,"gamma":0.04858015267175573,"theta":-0.03274274809160306,"vega":0.12103572519083972,"rho":-0.07504783539580306,"breakevenPct":0.7498207752968298},{"delta":0.75,"premium":6.1242738589211605,"strike":129.551867219917,"iv":0.2026161825726141,"gamma":0.04493360995850623,"theta":-0.02814149377593361,"vega":0.11105435684647304,"rho":-0.08047420478021784,"breakevenPct":0.5017385239856046},{"delta":0.8,"premium":7.4335164835164855,"strike":131.0879120879121,"iv":0.21178681318681322,"gamma":0.03782197802197801,"theta":-0.02428241758241758,"vega":0.09790769230769229,"rho":-0.08617567118205392,"breakevenPct":0.3189072112893085}]}},"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"}}