{"symbol":"SPYG","url":"https://intraalpha.com/companies/SPYG","capturedAt":"2026-10-23T02:00:28.616Z","state":"ready","quote":{"symbol":"SPYG","last_price":118.76,"prev_close":122.04,"regular_close":118.76,"change":-3.28,"change_pct":-2.6876,"regular_change":-3.28,"regular_change_pct":-2.6876,"extended_change":0,"extended_change_pct":0,"bid":118.5,"ask":119.06,"bid_size":100,"ask_size":2100,"volume":2623964,"vwap":119.029226,"open":120.27,"high":120.3899,"low":118.31,"close":118.76,"trade_count":24940,"last_trade_at":"2026-10-23T00:00:00.061465371Z","last_quote_at":"2026-10-22T23:59:56.386961877Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:20.749221814-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":56600000000,"net_expense_ratio":0.0004,"portfolio_turnover":0.21,"dividend_yield":0.0045,"inception_date":"2000-09-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:28.062665+00:00"},"optionObservedAt":"2026-10-22T19:56:06.995Z","bars":[{"c":122.7,"h":122.7,"l":122.7,"n":19,"o":122.7,"t":"2026-10-16T09:55:00Z","v":274,"vw":122.7},{"c":122.75,"h":122.75,"l":122.63,"n":15,"o":122.64,"t":"2026-10-16T11:00:00Z","v":1486,"vw":122.704745},{"c":123.42,"h":123.42,"l":123.42,"n":1,"o":123.42,"t":"2026-10-16T11:15:00Z","v":100,"vw":123.42},{"c":123.42,"h":123.42,"l":123.42,"n":2,"o":123.42,"t":"2026-10-16T11:30:00Z","v":402,"vw":123.42},{"c":122.86,"h":122.86,"l":122.85,"n":7,"o":122.86,"t":"2026-10-16T12:20:00Z","v":1216,"vw":122.856659},{"c":122.47,"h":122.61,"l":122.37,"n":824,"o":122.61,"t":"2026-10-16T13:30:00Z","v":58368,"vw":122.543732},{"c":122.08,"h":122.46,"l":122.07,"n":274,"o":122.43,"t":"2026-10-16T13:35:00Z","v":14491,"vw":122.230605},{"c":122.19,"h":122.19,"l":121.94,"n":292,"o":122.05,"t":"2026-10-16T13:40:00Z","v":13615,"vw":122.030083},{"c":122.11,"h":122.26,"l":122.0697,"n":232,"o":122.21,"t":"2026-10-16T13:45:00Z","v":12999,"vw":122.168796},{"c":121.99,"h":122.17,"l":121.84,"n":282,"o":122.17,"t":"2026-10-16T13:50:00Z","v":13403,"vw":121.932281},{"c":121.97,"h":122.135,"l":121.85,"n":315,"o":122.04,"t":"2026-10-16T13:55:00Z","v":19375,"vw":121.960704},{"c":122,"h":122.085,"l":121.89,"n":224,"o":121.935,"t":"2026-10-16T14:00:00Z","v":10674,"vw":122.005396},{"c":121.95,"h":122.07,"l":121.9,"n":270,"o":122,"t":"2026-10-16T14:05:00Z","v":22663,"vw":121.970156},{"c":122.07,"h":122.07,"l":121.8124,"n":446,"o":121.93,"t":"2026-10-16T14:10:00Z","v":24499,"vw":121.951933},{"c":122.04,"h":122.1,"l":121.98,"n":189,"o":122.035,"t":"2026-10-16T14:15:00Z","v":10105,"vw":122.059535},{"c":122.02,"h":122.14,"l":121.99,"n":258,"o":122.055,"t":"2026-10-16T14:20:00Z","v":51655,"vw":122.029303},{"c":121.955,"h":122.065,"l":121.91,"n":251,"o":122.04,"t":"2026-10-16T14:25:00Z","v":18560,"vw":121.984873},{"c":122.1,"h":122.13,"l":121.91,"n":311,"o":121.91,"t":"2026-10-16T14:30:00Z","v":18203,"vw":122.033643},{"c":122.3,"h":122.3,"l":122.1399,"n":214,"o":122.1415,"t":"2026-10-16T14:35:00Z","v":8399,"vw":122.247},{"c":122.28,"h":122.315,"l":122.2,"n":173,"o":122.28,"t":"2026-10-16T14:40:00Z","v":6714,"vw":122.265287},{"c":122.34,"h":122.41,"l":122.26,"n":217,"o":122.265,"t":"2026-10-16T14:45:00Z","v":26433,"vw":122.358337},{"c":122.035,"h":122.3727,"l":122.035,"n":222,"o":122.37,"t":"2026-10-16T14:50:00Z","v":5050,"vw":122.141435},{"c":122.045,"h":122.0989,"l":122.01,"n":213,"o":122.045,"t":"2026-10-16T14:55:00Z","v":16466,"vw":122.056412},{"c":121.92,"h":122.02,"l":121.905,"n":204,"o":122.02,"t":"2026-10-16T15:00:00Z","v":22572,"vw":121.950075},{"c":121.6,"h":121.925,"l":121.6,"n":301,"o":121.91,"t":"2026-10-16T15:05:00Z","v":34708,"vw":121.788028},{"c":121.64,"h":121.645,"l":121.56,"n":184,"o":121.58,"t":"2026-10-16T15:10:00Z","v":6313,"vw":121.613099},{"c":121.575,"h":121.69,"l":121.54,"n":336,"o":121.6899,"t":"2026-10-16T15:15:00Z","v":25805,"vw":121.61327},{"c":121.455,"h":121.65,"l":121.335,"n":337,"o":121.6361,"t":"2026-10-16T15:20:00Z","v":53562,"vw":121.468681},{"c":121.445,"h":121.53,"l":121.4224,"n":173,"o":121.47,"t":"2026-10-16T15:25:00Z","v":21899,"vw":121.458528},{"c":121.56,"h":121.5875,"l":121.44,"n":228,"o":121.46,"t":"2026-10-16T15:30:00Z","v":18431,"vw":121.500631},{"c":121.645,"h":121.65,"l":121.54,"n":129,"o":121.575,"t":"2026-10-16T15:35:00Z","v":9016,"vw":121.595342},{"c":121.585,"h":121.65,"l":121.5607,"n":170,"o":121.65,"t":"2026-10-16T15:40:00Z","v":15158,"vw":121.613458},{"c":121.555,"h":121.6657,"l":121.55,"n":135,"o":121.565,"t":"2026-10-16T15:45:00Z","v":10167,"vw":121.595966},{"c":121.42,"h":121.605,"l":121.41,"n":495,"o":121.605,"t":"2026-10-16T15:50:00Z","v":71531,"vw":121.486442},{"c":121.3101,"h":121.45,"l":121.3101,"n":250,"o":121.41,"t":"2026-10-16T15:55:00Z","v":59228,"vw":121.408286},{"c":121.24,"h":121.27,"l":121.15,"n":278,"o":121.265,"t":"2026-10-16T16:00:00Z","v":26729,"vw":121.212604},{"c":121.21,"h":121.28,"l":121.2,"n":176,"o":121.24,"t":"2026-10-16T16:05:00Z","v":22615,"vw":121.257595},{"c":121.365,"h":121.365,"l":121.225,"n":165,"o":121.23,"t":"2026-10-16T16:10:00Z","v":16242,"vw":121.270831},{"c":121.295,"h":121.45,"l":121.28,"n":240,"o":121.4,"t":"2026-10-16T16:15:00Z","v":17220,"vw":121.348616},{"c":121.37,"h":121.4101,"l":121.313,"n":180,"o":121.34,"t":"2026-10-16T16:20:00Z","v":15814,"vw":121.366414},{"c":121.28,"h":121.37,"l":121.28,"n":159,"o":121.37,"t":"2026-10-16T16:25:00Z","v":11770,"vw":121.316964},{"c":121.12,"h":121.285,"l":121.12,"n":379,"o":121.25,"t":"2026-10-16T16:30:00Z","v":43650,"vw":121.247011},{"c":121.16,"h":121.19,"l":121.07,"n":184,"o":121.07,"t":"2026-10-16T16:35:00Z","v":13579,"vw":121.120799},{"c":121.1097,"h":121.135,"l":121.0698,"n":172,"o":121.12,"t":"2026-10-16T16:40:00Z","v":16297,"vw":121.109338},{"c":120.995,"h":121.165,"l":120.97,"n":321,"o":121.1555,"t":"2026-10-16T16:45:00Z","v":23906,"vw":121.077749},{"c":121.04,"h":121.04,"l":120.95,"n":133,"o":120.9701,"t":"2026-10-16T16:50:00Z","v":9641,"vw":121.01322},{"c":121.02,"h":121.02,"l":120.915,"n":195,"o":120.985,"t":"2026-10-16T16:55:00Z","v":22088,"vw":120.967097},{"c":120.72,"h":121.03,"l":120.7099,"n":335,"o":121.03,"t":"2026-10-16T17:00:00Z","v":62097,"vw":120.933097},{"c":120.6099,"h":120.73,"l":120.56,"n":350,"o":120.71,"t":"2026-10-16T17:05:00Z","v":38913,"vw":120.640137},{"c":120.605,"h":120.685,"l":120.55,"n":234,"o":120.615,"t":"2026-10-16T17:10:00Z","v":19651,"vw":120.618846},{"c":120.37,"h":120.56,"l":120.37,"n":271,"o":120.56,"t":"2026-10-16T17:15:00Z","v":18481,"vw":120.434178},{"c":120.48,"h":120.48,"l":120.33,"n":233,"o":120.37,"t":"2026-10-16T17:20:00Z","v":21511,"vw":120.425716},{"c":120.585,"h":120.66,"l":120.43,"n":370,"o":120.475,"t":"2026-10-16T17:25:00Z","v":36860,"vw":120.515071},{"c":120.69,"h":120.71,"l":120.57,"n":246,"o":120.61,"t":"2026-10-16T17:30:00Z","v":14127,"vw":120.659192},{"c":120.665,"h":120.7559,"l":120.6299,"n":271,"o":120.72,"t":"2026-10-16T17:35:00Z","v":23062,"vw":120.690165},{"c":120.85,"h":120.94,"l":120.64,"n":505,"o":120.6433,"t":"2026-10-16T17:40:00Z","v":41287,"vw":120.782033},{"c":120.6855,"h":120.855,"l":120.6841,"n":573,"o":120.815,"t":"2026-10-16T17:45:00Z","v":19048,"vw":120.745474},{"c":120.55,"h":120.68,"l":120.55,"n":300,"o":120.67,"t":"2026-10-16T17:50:00Z","v":23413,"vw":120.634972},{"c":120.47,"h":120.54,"l":120.45,"n":219,"o":120.54,"t":"2026-10-16T17:55:00Z","v":13846,"vw":120.493457},{"c":120.31,"h":120.47,"l":120.27,"n":415,"o":120.47,"t":"2026-10-16T18:00:00Z","v":47354,"vw":120.340565},{"c":120.47,"h":120.505,"l":120.3099,"n":2495,"o":120.31,"t":"2026-10-16T18:05:00Z","v":308291,"vw":120.355569},{"c":120.41,"h":120.47,"l":120.36,"n":213,"o":120.46,"t":"2026-10-16T18:10:00Z","v":14608,"vw":120.42302},{"c":120.285,"h":120.455,"l":120.255,"n":281,"o":120.43,"t":"2026-10-16T18:15:00Z","v":26748,"vw":120.368809},{"c":120.28,"h":120.305,"l":120.18,"n":229,"o":120.27,"t":"2026-10-16T18:20:00Z","v":17306,"vw":120.226036},{"c":120.2441,"h":120.295,"l":120.16,"n":178,"o":120.285,"t":"2026-10-16T18:25:00Z","v":11698,"vw":120.236953},{"c":120.29,"h":120.32,"l":120.13,"n":243,"o":120.1899,"t":"2026-10-16T18:30:00Z","v":18075,"vw":120.233487},{"c":120.26,"h":120.2999,"l":120.18,"n":157,"o":120.2999,"t":"2026-10-16T18:35:00Z","v":13928,"vw":120.223024},{"c":120.22,"h":120.3,"l":120.14,"n":185,"o":120.3,"t":"2026-10-16T18:40:00Z","v":12661,"vw":120.230028},{"c":120.1301,"h":120.2699,"l":120.11,"n":199,"o":120.23,"t":"2026-10-16T18:45:00Z","v":11788,"vw":120.194403},{"c":120.0599,"h":120.1856,"l":120.03,"n":272,"o":120.18,"t":"2026-10-16T18:50:00Z","v":24065,"vw":120.105364},{"c":120.095,"h":120.095,"l":119.94,"n":569,"o":120.0301,"t":"2026-10-16T18:55:00Z","v":56589,"vw":120.015535},{"c":119.9701,"h":120.1,"l":119.9559,"n":306,"o":120.065,"t":"2026-10-16T19:00:00Z","v":20084,"vw":120.03726},{"c":119.93,"h":120.0157,"l":119.82,"n":342,"o":119.99,"t":"2026-10-16T19:05:00Z","v":24519,"vw":119.90792},{"c":120.31,"h":120.31,"l":119.96,"n":493,"o":119.96,"t":"2026-10-16T19:10:00Z","v":46245,"vw":120.156218},{"c":120.23,"h":120.33,"l":120.1,"n":344,"o":120.3,"t":"2026-10-16T19:15:00Z","v":25606,"vw":120.232515},{"c":120.31,"h":120.34,"l":120.2,"n":234,"o":120.205,"t":"2026-10-16T19:20:00Z","v":46738,"vw":120.295976},{"c":120.345,"h":120.345,"l":120.255,"n":219,"o":120.31,"t":"2026-10-16T19:25:00Z","v":15332,"vw":120.302715},{"c":120.23,"h":120.415,"l":120.137,"n":289,"o":120.38,"t":"2026-10-16T19:30:00Z","v":42319,"vw":120.230995},{"c":120.16,"h":120.31,"l":120.13,"n":284,"o":120.235,"t":"2026-10-16T19:35:00Z","v":30679,"vw":120.196522},{"c":120.04,"h":120.19,"l":120.03,"n":323,"o":120.16,"t":"2026-10-16T19:40:00Z","v":26843,"vw":120.14587},{"c":120.17,"h":120.205,"l":120.05,"n":310,"o":120.07,"t":"2026-10-16T19:45:00Z","v":17202,"vw":120.126114},{"c":120.2511,"h":120.345,"l":120.15,"n":590,"o":120.17,"t":"2026-10-16T19:50:00Z","v":51055,"vw":120.228338},{"c":120.3,"h":120.39,"l":120.24,"n":758,"o":120.26,"t":"2026-10-16T19:55:00Z","v":52329,"vw":120.314983},{"c":120.25,"h":120.25,"l":120.25,"n":14,"o":120.25,"t":"2026-10-16T20:00:00Z","v":15566,"vw":120.25},{"c":120.571,"h":120.571,"l":120.571,"n":1,"o":120.571,"t":"2026-10-16T21:20:00Z","v":120,"vw":120.571},{"c":120.29,"h":120.29,"l":120.29,"n":2,"o":120.29,"t":"2026-10-16T21:25:00Z","v":250,"vw":120.29},{"c":120.5,"h":120.5,"l":120.5,"n":1,"o":120.5,"t":"2026-10-16T22:15:00Z","v":100,"vw":120.5},{"c":120.3838,"h":120.3838,"l":120.3838,"n":1,"o":120.3838,"t":"2026-10-16T22:55:00Z","v":748,"vw":120.3838},{"c":119.8496,"h":119.8496,"l":119.8496,"n":1,"o":119.8496,"t":"2026-10-16T23:55:00Z","v":200,"vw":119.8496},{"c":121.4501,"h":121.4501,"l":121.4501,"n":1,"o":121.4501,"t":"2026-10-19T11:15:00Z","v":400,"vw":121.4501},{"c":121.7011,"h":121.7011,"l":121.7011,"n":2,"o":121.7011,"t":"2026-10-19T13:20:00Z","v":101,"vw":121.7011},{"c":121.58,"h":121.58,"l":121.53,"n":5,"o":121.53,"t":"2026-10-19T13:25:00Z","v":311,"vw":121.563333},{"c":121.29,"h":121.49,"l":121.2,"n":1995,"o":121.45,"t":"2026-10-19T13:30:00Z","v":88322,"vw":121.372645},{"c":121.14,"h":121.35,"l":121.08,"n":473,"o":121.28,"t":"2026-10-19T13:35:00Z","v":25814,"vw":121.236274},{"c":121.2,"h":121.33,"l":121.1,"n":397,"o":121.14,"t":"2026-10-19T13:40:00Z","v":21959,"vw":121.231934},{"c":121.195,"h":121.3,"l":121.15,"n":415,"o":121.2,"t":"2026-10-19T13:45:00Z","v":29033,"vw":121.218521},{"c":121.19,"h":121.3,"l":121.1399,"n":339,"o":121.215,"t":"2026-10-19T13:50:00Z","v":14824,"vw":121.213892},{"c":121.08,"h":121.249,"l":121.075,"n":392,"o":121.16,"t":"2026-10-19T13:55:00Z","v":39821,"vw":121.147366},{"c":121.12,"h":121.17,"l":121.02,"n":246,"o":121.155,"t":"2026-10-19T14:00:00Z","v":7967,"vw":121.102646},{"c":121.185,"h":121.185,"l":121.09,"n":552,"o":121.105,"t":"2026-10-19T14:05:00Z","v":29796,"vw":121.152037},{"c":121.59,"h":121.59,"l":121.195,"n":295,"o":121.195,"t":"2026-10-19T14:10:00Z","v":23437,"vw":121.348738},{"c":121.6799,"h":121.76,"l":121.56,"n":379,"o":121.6,"t":"2026-10-19T14:15:00Z","v":27885,"vw":121.647527},{"c":121.78,"h":121.78,"l":121.655,"n":192,"o":121.675,"t":"2026-10-19T14:20:00Z","v":15648,"vw":121.719301},{"c":121.71,"h":121.79,"l":121.7,"n":200,"o":121.775,"t":"2026-10-19T14:25:00Z","v":11587,"vw":121.734701},{"c":121.51,"h":121.725,"l":121.445,"n":498,"o":121.715,"t":"2026-10-19T14:30:00Z","v":40283,"vw":121.513045},{"c":121.5,"h":121.615,"l":121.485,"n":214,"o":121.52,"t":"2026-10-19T14:35:00Z","v":13933,"vw":121.549732},{"c":121.565,"h":121.67,"l":121.525,"n":191,"o":121.535,"t":"2026-10-19T14:40:00Z","v":13234,"vw":121.596517},{"c":121.68,"h":121.77,"l":121.575,"n":183,"o":121.575,"t":"2026-10-19T14:45:00Z","v":15434,"vw":121.726446},{"c":121.7301,"h":121.7301,"l":121.61,"n":208,"o":121.665,"t":"2026-10-19T14:50:00Z","v":12788,"vw":121.68569},{"c":121.7399,"h":121.795,"l":121.715,"n":166,"o":121.735,"t":"2026-10-19T14:55:00Z","v":9758,"vw":121.75569},{"c":121.835,"h":121.855,"l":121.7299,"n":290,"o":121.735,"t":"2026-10-19T15:00:00Z","v":26022,"vw":121.802554},{"c":121.915,"h":121.945,"l":121.81,"n":285,"o":121.82,"t":"2026-10-19T15:05:00Z","v":17921,"vw":121.874423},{"c":121.92,"h":121.94,"l":121.8399,"n":170,"o":121.875,"t":"2026-10-19T15:10:00Z","v":13936,"vw":121.884547},{"c":121.92,"h":121.945,"l":121.83,"n":255,"o":121.86,"t":"2026-10-19T15:15:00Z","v":17498,"vw":121.899332},{"c":122.045,"h":122.05,"l":121.915,"n":271,"o":121.915,"t":"2026-10-19T15:20:00Z","v":24625,"vw":121.993185},{"c":122.088,"h":122.165,"l":122.045,"n":355,"o":122.045,"t":"2026-10-19T15:25:00Z","v":27256,"vw":122.105624},{"c":122.125,"h":122.125,"l":122.0201,"n":271,"o":122.085,"t":"2026-10-19T15:30:00Z","v":20450,"vw":122.057417},{"c":122.18,"h":122.24,"l":122.115,"n":296,"o":122.14,"t":"2026-10-19T15:35:00Z","v":24415,"vw":122.160251},{"c":122.17,"h":122.22,"l":122.135,"n":288,"o":122.175,"t":"2026-10-19T15:40:00Z","v":24095,"vw":122.181021},{"c":122.175,"h":122.1799,"l":122.11,"n":196,"o":122.17,"t":"2026-10-19T15:45:00Z","v":10686,"vw":122.156864},{"c":122.16,"h":122.22,"l":122.15,"n":327,"o":122.18,"t":"2026-10-19T15:50:00Z","v":23720,"vw":122.186875},{"c":122.11,"h":122.22,"l":122.08,"n":350,"o":122.155,"t":"2026-10-19T15:55:00Z","v":26907,"vw":122.139332},{"c":121.93,"h":122.085,"l":121.81,"n":404,"o":122.085,"t":"2026-10-19T16:00:00Z","v":32637,"vw":121.898421},{"c":121.89,"h":121.94,"l":121.815,"n":258,"o":121.915,"t":"2026-10-19T16:05:00Z","v":16613,"vw":121.875127},{"c":121.965,"h":122.005,"l":121.87,"n":188,"o":121.87,"t":"2026-10-19T16:10:00Z","v":14061,"vw":121.956674},{"c":121.91,"h":121.9937,"l":121.89,"n":195,"o":121.96,"t":"2026-10-19T16:15:00Z","v":22175,"vw":121.938888},{"c":121.86,"h":121.905,"l":121.805,"n":167,"o":121.905,"t":"2026-10-19T16:20:00Z","v":14139,"vw":121.840639},{"c":121.81,"h":121.865,"l":121.78,"n":212,"o":121.855,"t":"2026-10-19T16:25:00Z","v":23094,"vw":121.83393},{"c":121.805,"h":121.8101,"l":121.7,"n":263,"o":121.8,"t":"2026-10-19T16:30:00Z","v":24261,"vw":121.756166},{"c":121.75,"h":121.81,"l":121.735,"n":159,"o":121.8,"t":"2026-10-19T16:35:00Z","v":10280,"vw":121.769194},{"c":121.805,"h":121.83,"l":121.745,"n":148,"o":121.745,"t":"2026-10-19T16:40:00Z","v":12241,"vw":121.796666},{"c":121.695,"h":121.81,"l":121.69,"n":123,"o":121.81,"t":"2026-10-19T16:45:00Z","v":7154,"vw":121.732815},{"c":121.655,"h":121.72,"l":121.6499,"n":122,"o":121.695,"t":"2026-10-19T16:50:00Z","v":9595,"vw":121.695401},{"c":121.615,"h":121.685,"l":121.615,"n":124,"o":121.645,"t":"2026-10-19T16:55:00Z","v":4615,"vw":121.653894},{"c":121.65,"h":121.65,"l":121.5841,"n":127,"o":121.615,"t":"2026-10-19T17:00:00Z","v":10389,"vw":121.60776},{"c":121.57,"h":121.6359,"l":121.57,"n":144,"o":121.615,"t":"2026-10-19T17:05:00Z","v":6828,"vw":121.611024},{"c":121.6059,"h":121.62,"l":121.505,"n":166,"o":121.515,"t":"2026-10-19T17:10:00Z","v":23153,"vw":121.584822},{"c":121.6,"h":121.67,"l":121.575,"n":127,"o":121.59,"t":"2026-10-19T17:15:00Z","v":15721,"vw":121.623941},{"c":121.5499,"h":121.595,"l":121.52,"n":128,"o":121.575,"t":"2026-10-19T17:20:00Z","v":8480,"vw":121.563464},{"c":121.57,"h":121.6299,"l":121.55,"n":188,"o":121.555,"t":"2026-10-19T17:25:00Z","v":20322,"vw":121.599824},{"c":121.54,"h":121.595,"l":121.54,"n":175,"o":121.555,"t":"2026-10-19T17:30:00Z","v":9661,"vw":121.568975},{"c":121.55,"h":121.55,"l":121.49,"n":136,"o":121.535,"t":"2026-10-19T17:35:00Z","v":13036,"vw":121.523383},{"c":121.525,"h":121.61,"l":121.49,"n":381,"o":121.535,"t":"2026-10-19T17:40:00Z","v":41357,"vw":121.545463},{"c":121.44,"h":121.52,"l":121.38,"n":334,"o":121.505,"t":"2026-10-19T17:45:00Z","v":35813,"vw":121.462476},{"c":121.435,"h":121.475,"l":121.38,"n":732,"o":121.425,"t":"2026-10-19T17:50:00Z","v":29289,"vw":121.435834},{"c":121.54,"h":121.555,"l":121.395,"n":186,"o":121.445,"t":"2026-10-19T17:55:00Z","v":14058,"vw":121.457215},{"c":121.47,"h":121.57,"l":121.39,"n":403,"o":121.545,"t":"2026-10-19T18:00:00Z","v":25490,"vw":121.454376},{"c":121.495,"h":121.495,"l":121.43,"n":159,"o":121.47,"t":"2026-10-19T18:05:00Z","v":12475,"vw":121.458138},{"c":121.535,"h":121.57,"l":121.505,"n":172,"o":121.515,"t":"2026-10-19T18:10:00Z","v":19587,"vw":121.528422},{"c":121.575,"h":121.59,"l":121.54,"n":107,"o":121.545,"t":"2026-10-19T18:15:00Z","v":5636,"vw":121.56829},{"c":121.475,"h":121.575,"l":121.47,"n":134,"o":121.57,"t":"2026-10-19T18:20:00Z","v":5480,"vw":121.531633},{"c":121.43,"h":121.46,"l":121.35,"n":264,"o":121.45,"t":"2026-10-19T18:25:00Z","v":32958,"vw":121.411783},{"c":121.385,"h":121.4453,"l":121.385,"n":169,"o":121.43,"t":"2026-10-19T18:30:00Z","v":11807,"vw":121.421857},{"c":121.49,"h":121.495,"l":121.375,"n":190,"o":121.375,"t":"2026-10-19T18:35:00Z","v":18613,"vw":121.477198},{"c":121.5001,"h":121.5099,"l":121.4641,"n":128,"o":121.465,"t":"2026-10-19T18:40:00Z","v":16291,"vw":121.486579},{"c":121.5354,"h":121.6,"l":121.525,"n":147,"o":121.53,"t":"2026-10-19T18:45:00Z","v":8777,"vw":121.552796},{"c":121.5,"h":121.5454,"l":121.4759,"n":158,"o":121.525,"t":"2026-10-19T18:50:00Z","v":30112,"vw":121.518539},{"c":121.535,"h":121.55,"l":121.485,"n":162,"o":121.485,"t":"2026-10-19T18:55:00Z","v":12566,"vw":121.527962},{"c":121.615,"h":121.62,"l":121.535,"n":140,"o":121.535,"t":"2026-10-19T19:00:00Z","v":11395,"vw":121.577866},{"c":121.53,"h":121.655,"l":121.53,"n":158,"o":121.62,"t":"2026-10-19T19:05:00Z","v":13957,"vw":121.600123},{"c":121.585,"h":121.585,"l":121.541,"n":159,"o":121.541,"t":"2026-10-19T19:10:00Z","v":17598,"vw":121.57248},{"c":121.68,"h":121.7,"l":121.575,"n":180,"o":121.575,"t":"2026-10-19T19:15:00Z","v":26128,"vw":121.63979},{"c":121.78,"h":121.78,"l":121.6405,"n":176,"o":121.675,"t":"2026-10-19T19:20:00Z","v":20479,"vw":121.696588},{"c":121.695,"h":121.7899,"l":121.6839,"n":207,"o":121.785,"t":"2026-10-19T19:25:00Z","v":22727,"vw":121.719329},{"c":121.715,"h":121.73,"l":121.67,"n":227,"o":121.675,"t":"2026-10-19T19:30:00Z","v":12156,"vw":121.704818},{"c":121.75,"h":121.785,"l":121.715,"n":273,"o":121.715,"t":"2026-10-19T19:35:00Z","v":18130,"vw":121.757259},{"c":121.695,"h":121.77,"l":121.6748,"n":282,"o":121.7417,"t":"2026-10-19T19:40:00Z","v":13657,"vw":121.704},{"c":121.645,"h":121.6959,"l":121.6041,"n":555,"o":121.69,"t":"2026-10-19T19:45:00Z","v":99785,"vw":121.646318},{"c":121.44,"h":121.62,"l":121.37,"n":2495,"o":121.61,"t":"2026-10-19T19:50:00Z","v":557726,"vw":121.513821},{"c":121.38,"h":121.4954,"l":121.3,"n":474,"o":121.45,"t":"2026-10-19T19:55:00Z","v":56487,"vw":121.409686},{"c":121.34,"h":121.34,"l":121.34,"n":14,"o":121.34,"t":"2026-10-19T20:00:00Z","v":9202,"vw":121.34},{"c":121.49,"h":121.53,"l":121.49,"n":7,"o":121.53,"t":"2026-10-19T23:25:00Z","v":581,"vw":121.514575},{"c":121,"h":121,"l":121,"n":6,"o":121,"t":"2026-10-20T11:00:00Z","v":428,"vw":121},{"c":120.7,"h":120.7,"l":120.7,"n":17,"o":120.7,"t":"2026-10-20T11:25:00Z","v":332,"vw":120.7},{"c":120.783,"h":120.783,"l":120.783,"n":9,"o":120.783,"t":"2026-10-20T11:35:00Z","v":211,"vw":120.783},{"c":121.06,"h":121.06,"l":121.06,"n":2,"o":121.06,"t":"2026-10-20T12:50:00Z","v":171,"vw":121.06},{"c":120.7,"h":120.96,"l":120.595,"n":890,"o":120.91,"t":"2026-10-20T13:30:00Z","v":61606,"vw":120.771598},{"c":120.72,"h":120.81,"l":120.57,"n":414,"o":120.67,"t":"2026-10-20T13:35:00Z","v":23641,"vw":120.707572},{"c":120.33,"h":120.61,"l":120.29,"n":371,"o":120.6,"t":"2026-10-20T13:40:00Z","v":24957,"vw":120.385519},{"c":120.68,"h":120.7,"l":120.28,"n":450,"o":120.28,"t":"2026-10-20T13:45:00Z","v":30036,"vw":120.497068},{"c":120.74,"h":120.8,"l":120.555,"n":505,"o":120.64,"t":"2026-10-20T13:50:00Z","v":33765,"vw":120.625759},{"c":121.03,"h":121.03,"l":120.7,"n":536,"o":120.71,"t":"2026-10-20T13:55:00Z","v":29169,"vw":120.796578},{"c":121.12,"h":121.175,"l":120.97,"n":527,"o":120.98,"t":"2026-10-20T14:00:00Z","v":33884,"vw":121.063559},{"c":121.4,"h":121.41,"l":121.08,"n":501,"o":121.1,"t":"2026-10-20T14:05:00Z","v":72623,"vw":121.317959},{"c":121.5,"h":121.5,"l":121.32,"n":399,"o":121.4,"t":"2026-10-20T14:10:00Z","v":34014,"vw":121.40293},{"c":121.62,"h":121.6455,"l":121.49,"n":293,"o":121.495,"t":"2026-10-20T14:15:00Z","v":14966,"vw":121.565948},{"c":121.755,"h":121.78,"l":121.61,"n":304,"o":121.61,"t":"2026-10-20T14:20:00Z","v":17328,"vw":121.665787},{"c":122.04,"h":122.05,"l":121.735,"n":399,"o":121.78,"t":"2026-10-20T14:25:00Z","v":25641,"vw":121.885226},{"c":121.855,"h":122.16,"l":121.82,"n":712,"o":122.05,"t":"2026-10-20T14:30:00Z","v":42954,"vw":122.007611},{"c":121.86,"h":121.915,"l":121.805,"n":452,"o":121.85,"t":"2026-10-20T14:35:00Z","v":53532,"vw":121.841733},{"c":121.925,"h":121.99,"l":121.85,"n":350,"o":121.87,"t":"2026-10-20T14:40:00Z","v":25348,"vw":121.920872},{"c":121.83,"h":121.99,"l":121.82,"n":395,"o":121.925,"t":"2026-10-20T14:45:00Z","v":26015,"vw":121.899582},{"c":121.95,"h":121.95,"l":121.805,"n":301,"o":121.85,"t":"2026-10-20T14:50:00Z","v":15408,"vw":121.887329},{"c":121.89,"h":122,"l":121.89,"n":340,"o":121.93,"t":"2026-10-20T14:55:00Z","v":21660,"vw":121.954012},{"c":121.8,"h":121.9,"l":121.77,"n":371,"o":121.88,"t":"2026-10-20T15:00:00Z","v":23197,"vw":121.854487},{"c":121.78,"h":121.835,"l":121.77,"n":266,"o":121.81,"t":"2026-10-20T15:05:00Z","v":22841,"vw":121.811172},{"c":121.35,"h":121.77,"l":121.17,"n":1091,"o":121.77,"t":"2026-10-20T15:10:00Z","v":77658,"vw":121.511657},{"c":121.505,"h":121.55,"l":121.31,"n":439,"o":121.35,"t":"2026-10-20T15:15:00Z","v":30463,"vw":121.440329},{"c":121.4399,"h":121.51,"l":121.365,"n":333,"o":121.49,"t":"2026-10-20T15:20:00Z","v":18413,"vw":121.427894},{"c":121.415,"h":121.465,"l":121.4,"n":271,"o":121.44,"t":"2026-10-20T15:25:00Z","v":41010,"vw":121.444025},{"c":121.32,"h":121.42,"l":121.28,"n":394,"o":121.41,"t":"2026-10-20T15:30:00Z","v":29721,"vw":121.331067},{"c":121.3,"h":121.365,"l":121.27,"n":330,"o":121.365,"t":"2026-10-20T15:35:00Z","v":16532,"vw":121.307809},{"c":121.445,"h":121.52,"l":121.31,"n":342,"o":121.31,"t":"2026-10-20T15:40:00Z","v":20438,"vw":121.439252},{"c":121.43,"h":121.47,"l":121.33,"n":272,"o":121.43,"t":"2026-10-20T15:45:00Z","v":15653,"vw":121.405551},{"c":121.55,"h":121.55,"l":121.37,"n":353,"o":121.41,"t":"2026-10-20T15:50:00Z","v":23676,"vw":121.41327},{"c":121.55,"h":121.56,"l":121.445,"n":203,"o":121.54,"t":"2026-10-20T15:55:00Z","v":16266,"vw":121.538992},{"c":121.41,"h":121.5599,"l":121.405,"n":236,"o":121.555,"t":"2026-10-20T16:00:00Z","v":22011,"vw":121.470506},{"c":121.435,"h":121.5,"l":121.41,"n":255,"o":121.42,"t":"2026-10-20T16:05:00Z","v":22584,"vw":121.454576},{"c":121.39,"h":121.43,"l":121.33,"n":229,"o":121.425,"t":"2026-10-20T16:10:00Z","v":20671,"vw":121.385391},{"c":121.25,"h":121.43,"l":121.2476,"n":262,"o":121.4,"t":"2026-10-20T16:15:00Z","v":20062,"vw":121.346716},{"c":121.29,"h":121.3399,"l":121.25,"n":270,"o":121.25,"t":"2026-10-20T16:20:00Z","v":14851,"vw":121.282293},{"c":121.405,"h":121.43,"l":121.265,"n":308,"o":121.32,"t":"2026-10-20T16:25:00Z","v":22001,"vw":121.333417},{"c":121.39,"h":121.46,"l":121.37,"n":274,"o":121.41,"t":"2026-10-20T16:30:00Z","v":20829,"vw":121.414726},{"c":121.46,"h":121.53,"l":121.42,"n":265,"o":121.4216,"t":"2026-10-20T16:35:00Z","v":20171,"vw":121.487658},{"c":121.38,"h":121.485,"l":121.35,"n":310,"o":121.44,"t":"2026-10-20T16:40:00Z","v":36109,"vw":121.448593},{"c":121.4,"h":121.42,"l":121.32,"n":252,"o":121.405,"t":"2026-10-20T16:45:00Z","v":13721,"vw":121.385777},{"c":121.2299,"h":121.39,"l":121.19,"n":221,"o":121.39,"t":"2026-10-20T16:50:00Z","v":36846,"vw":121.300656},{"c":121.255,"h":121.31,"l":121.2442,"n":275,"o":121.26,"t":"2026-10-20T16:55:00Z","v":17608,"vw":121.278702},{"c":121.28,"h":121.32,"l":121.18,"n":778,"o":121.27,"t":"2026-10-20T17:00:00Z","v":71661,"vw":121.258668},{"c":121.2601,"h":121.29,"l":121.23,"n":276,"o":121.275,"t":"2026-10-20T17:05:00Z","v":33016,"vw":121.262574},{"c":121.2799,"h":121.325,"l":121.235,"n":201,"o":121.278,"t":"2026-10-20T17:10:00Z","v":23847,"vw":121.297386},{"c":121.33,"h":121.36,"l":121.31,"n":183,"o":121.3192,"t":"2026-10-20T17:15:00Z","v":8692,"vw":121.337089},{"c":121.4382,"h":121.47,"l":121.41,"n":211,"o":121.41,"t":"2026-10-20T17:20:00Z","v":13793,"vw":121.441566},{"c":121.46,"h":121.47,"l":121.42,"n":170,"o":121.44,"t":"2026-10-20T17:25:00Z","v":11539,"vw":121.437663},{"c":121.4396,"h":121.5,"l":121.41,"n":346,"o":121.46,"t":"2026-10-20T17:30:00Z","v":24673,"vw":121.484661},{"c":121.465,"h":121.475,"l":121.435,"n":213,"o":121.435,"t":"2026-10-20T17:35:00Z","v":9139,"vw":121.451803},{"c":121.435,"h":121.485,"l":121.435,"n":195,"o":121.46,"t":"2026-10-20T17:40:00Z","v":12260,"vw":121.461974},{"c":121.435,"h":121.4899,"l":121.425,"n":320,"o":121.445,"t":"2026-10-20T17:45:00Z","v":28993,"vw":121.444116},{"c":121.49,"h":121.495,"l":121.43,"n":584,"o":121.44,"t":"2026-10-20T17:50:00Z","v":32401,"vw":121.465842},{"c":121.425,"h":121.48,"l":121.39,"n":250,"o":121.48,"t":"2026-10-20T17:55:00Z","v":24706,"vw":121.427872},{"c":121.3451,"h":121.47,"l":121.3451,"n":211,"o":121.43,"t":"2026-10-20T18:00:00Z","v":20099,"vw":121.414042},{"c":121.405,"h":121.415,"l":121.34,"n":241,"o":121.35,"t":"2026-10-20T18:05:00Z","v":16311,"vw":121.371334},{"c":121.43,"h":121.4493,"l":121.39,"n":276,"o":121.42,"t":"2026-10-20T18:10:00Z","v":50888,"vw":121.425511},{"c":121.39,"h":121.4392,"l":121.39,"n":164,"o":121.435,"t":"2026-10-20T18:15:00Z","v":14079,"vw":121.41183},{"c":121.325,"h":121.3799,"l":121.325,"n":203,"o":121.365,"t":"2026-10-20T18:20:00Z","v":15131,"vw":121.353674},{"c":121.32,"h":121.34,"l":121.28,"n":250,"o":121.32,"t":"2026-10-20T18:25:00Z","v":17457,"vw":121.319141},{"c":121.19,"h":121.32,"l":121.19,"n":248,"o":121.31,"t":"2026-10-20T18:30:00Z","v":20332,"vw":121.283081},{"c":121.175,"h":121.185,"l":121.14,"n":246,"o":121.18,"t":"2026-10-20T18:35:00Z","v":19800,"vw":121.161199},{"c":121.085,"h":121.195,"l":121.06,"n":224,"o":121.18,"t":"2026-10-20T18:40:00Z","v":17588,"vw":121.102787},{"c":121.18,"h":121.215,"l":121.0601,"n":234,"o":121.07,"t":"2026-10-20T18:45:00Z","v":13803,"vw":121.157822},{"c":121.2401,"h":121.25,"l":121.165,"n":222,"o":121.17,"t":"2026-10-20T18:50:00Z","v":21042,"vw":121.181224},{"c":121.21,"h":121.295,"l":121.21,"n":238,"o":121.275,"t":"2026-10-20T18:55:00Z","v":22676,"vw":121.245392},{"c":121.2,"h":121.265,"l":121.2,"n":251,"o":121.21,"t":"2026-10-20T19:00:00Z","v":17311,"vw":121.232504},{"c":121.21,"h":121.24,"l":121.2,"n":278,"o":121.23,"t":"2026-10-20T19:05:00Z","v":30919,"vw":121.226898},{"c":121.18,"h":121.22,"l":121.18,"n":203,"o":121.2059,"t":"2026-10-20T19:10:00Z","v":10173,"vw":121.196586},{"c":121.15,"h":121.21,"l":121.15,"n":204,"o":121.18,"t":"2026-10-20T19:15:00Z","v":21307,"vw":121.177828},{"c":121.055,"h":121.15,"l":121.015,"n":284,"o":121.15,"t":"2026-10-20T19:20:00Z","v":46987,"vw":121.05931},{"c":121.045,"h":121.12,"l":121.04,"n":211,"o":121.04,"t":"2026-10-20T19:25:00Z","v":16531,"vw":121.075372},{"c":121.1373,"h":121.1401,"l":121,"n":251,"o":121.04,"t":"2026-10-20T19:30:00Z","v":17579,"vw":121.090294},{"c":121,"h":121.12,"l":120.975,"n":292,"o":121.12,"t":"2026-10-20T19:35:00Z","v":20493,"vw":121.019602},{"c":121.105,"h":121.12,"l":121,"n":333,"o":121.01,"t":"2026-10-20T19:40:00Z","v":29867,"vw":121.078463},{"c":121.1,"h":121.135,"l":121.08,"n":466,"o":121.095,"t":"2026-10-20T19:45:00Z","v":46053,"vw":121.103647},{"c":121.13,"h":121.13,"l":121.02,"n":367,"o":121.09,"t":"2026-10-20T19:50:00Z","v":51936,"vw":121.092684},{"c":121.18,"h":121.2,"l":121.055,"n":1197,"o":121.125,"t":"2026-10-20T19:55:00Z","v":202726,"vw":121.117101},{"c":121.15,"h":121.15,"l":121.15,"n":11,"o":121.15,"t":"2026-10-20T20:00:00Z","v":20322,"vw":121.15},{"c":121.4,"h":121.4,"l":121.4,"n":1,"o":121.4,"t":"2026-10-20T20:45:00Z","v":100,"vw":121.4},{"c":121.89,"h":121.89,"l":121.89,"n":13,"o":121.89,"t":"2026-10-21T08:00:00Z","v":264,"vw":121.89},{"c":121.685,"h":121.685,"l":121.685,"n":1,"o":121.685,"t":"2026-10-21T11:50:00Z","v":103,"vw":121.685},{"c":121.64,"h":121.65,"l":121.64,"n":8,"o":121.65,"t":"2026-10-21T13:20:00Z","v":1378,"vw":121.642182},{"c":121.51,"h":121.81,"l":121.4,"n":1130,"o":121.71,"t":"2026-10-21T13:30:00Z","v":49461,"vw":121.659486},{"c":121.63,"h":121.64,"l":121.46,"n":501,"o":121.56,"t":"2026-10-21T13:35:00Z","v":18048,"vw":121.526489},{"c":121.44,"h":121.68,"l":121.34,"n":699,"o":121.6097,"t":"2026-10-21T13:40:00Z","v":35260,"vw":121.590112},{"c":121.72,"h":121.73,"l":121.45,"n":539,"o":121.46,"t":"2026-10-21T13:45:00Z","v":20331,"vw":121.63176},{"c":121.475,"h":121.67,"l":121.43,"n":453,"o":121.65,"t":"2026-10-21T13:50:00Z","v":15309,"vw":121.554848},{"c":121.57,"h":121.66,"l":121.5,"n":448,"o":121.5,"t":"2026-10-21T13:55:00Z","v":18297,"vw":121.619341},{"c":121.5,"h":121.66,"l":121.495,"n":458,"o":121.56,"t":"2026-10-21T14:00:00Z","v":13792,"vw":121.573896},{"c":121.265,"h":121.41,"l":121.26,"n":391,"o":121.41,"t":"2026-10-21T14:05:00Z","v":9191,"vw":121.346619},{"c":121.11,"h":121.28,"l":121.07,"n":522,"o":121.2701,"t":"2026-10-21T14:10:00Z","v":19978,"vw":121.153726},{"c":121.19,"h":121.19,"l":121.07,"n":374,"o":121.14,"t":"2026-10-21T14:15:00Z","v":9310,"vw":121.128266},{"c":121.24,"h":121.28,"l":121.08,"n":1553,"o":121.145,"t":"2026-10-21T14:20:00Z","v":296384,"vw":121.144725},{"c":121.26,"h":121.3501,"l":121.175,"n":428,"o":121.2,"t":"2026-10-21T14:25:00Z","v":19034,"vw":121.267038},{"c":121.4,"h":121.4041,"l":121.276,"n":550,"o":121.305,"t":"2026-10-21T14:30:00Z","v":16304,"vw":121.355779},{"c":121.25,"h":121.41,"l":121.25,"n":427,"o":121.41,"t":"2026-10-21T14:35:00Z","v":17928,"vw":121.342932},{"c":121.47,"h":121.49,"l":121.245,"n":303,"o":121.25,"t":"2026-10-21T14:40:00Z","v":7901,"vw":121.347435},{"c":121.555,"h":121.59,"l":121.43,"n":294,"o":121.4599,"t":"2026-10-21T14:45:00Z","v":10232,"vw":121.506093},{"c":121.56,"h":121.6358,"l":121.54,"n":421,"o":121.585,"t":"2026-10-21T14:50:00Z","v":40148,"vw":121.58694},{"c":121.6118,"h":121.62,"l":121.5,"n":376,"o":121.525,"t":"2026-10-21T14:55:00Z","v":28453,"vw":121.585924},{"c":121.59,"h":121.66,"l":121.57,"n":310,"o":121.59,"t":"2026-10-21T15:00:00Z","v":11386,"vw":121.59687},{"c":121.63,"h":121.655,"l":121.59,"n":250,"o":121.595,"t":"2026-10-21T15:05:00Z","v":9215,"vw":121.61531},{"c":121.74,"h":121.74,"l":121.65,"n":272,"o":121.655,"t":"2026-10-21T15:10:00Z","v":13300,"vw":121.687773},{"c":121.63,"h":121.77,"l":121.62,"n":299,"o":121.72,"t":"2026-10-21T15:15:00Z","v":16371,"vw":121.677362},{"c":121.6701,"h":121.735,"l":121.6,"n":264,"o":121.6241,"t":"2026-10-21T15:20:00Z","v":4929,"vw":121.656668},{"c":121.8,"h":121.8299,"l":121.665,"n":415,"o":121.665,"t":"2026-10-21T15:25:00Z","v":21317,"vw":121.750115},{"c":121.87,"h":121.87,"l":121.81,"n":287,"o":121.81,"t":"2026-10-21T15:30:00Z","v":8687,"vw":121.827244},{"c":121.98,"h":122.01,"l":121.861,"n":226,"o":121.87,"t":"2026-10-21T15:35:00Z","v":12192,"vw":121.958826},{"c":121.96,"h":121.99,"l":121.93,"n":248,"o":121.97,"t":"2026-10-21T15:40:00Z","v":9822,"vw":121.954142},{"c":122.025,"h":122.025,"l":121.98,"n":225,"o":121.98,"t":"2026-10-21T15:45:00Z","v":12968,"vw":122.000645},{"c":121.955,"h":122.045,"l":121.955,"n":214,"o":122.035,"t":"2026-10-21T15:50:00Z","v":8746,"vw":121.994965},{"c":121.96,"h":122.01,"l":121.95,"n":197,"o":121.9501,"t":"2026-10-21T15:55:00Z","v":11290,"vw":121.988548},{"c":121.95,"h":121.966,"l":121.91,"n":208,"o":121.935,"t":"2026-10-21T16:00:00Z","v":10318,"vw":121.94954},{"c":121.9059,"h":121.95,"l":121.885,"n":251,"o":121.95,"t":"2026-10-21T16:05:00Z","v":13807,"vw":121.915364},{"c":121.9298,"h":121.93,"l":121.8953,"n":176,"o":121.92,"t":"2026-10-21T16:10:00Z","v":9037,"vw":121.916876},{"c":121.9,"h":121.94,"l":121.8965,"n":223,"o":121.93,"t":"2026-10-21T16:15:00Z","v":10286,"vw":121.92325},{"c":121.885,"h":121.945,"l":121.8741,"n":229,"o":121.915,"t":"2026-10-21T16:20:00Z","v":17645,"vw":121.889635},{"c":121.835,"h":121.8999,"l":121.805,"n":243,"o":121.8999,"t":"2026-10-21T16:25:00Z","v":9497,"vw":121.843213},{"c":121.845,"h":121.85,"l":121.83,"n":99,"o":121.8399,"t":"2026-10-21T16:30:00Z","v":2456,"vw":121.844407},{"c":122.18,"h":122.2,"l":121.855,"n":387,"o":121.855,"t":"2026-10-21T16:35:00Z","v":17326,"vw":121.989964},{"c":122.075,"h":122.22,"l":122.0053,"n":341,"o":122.2,"t":"2026-10-21T16:40:00Z","v":19284,"vw":122.074895},{"c":122.01,"h":122.09,"l":122,"n":284,"o":122.075,"t":"2026-10-21T16:45:00Z","v":10549,"vw":122.04566},{"c":122.1217,"h":122.15,"l":122.0897,"n":240,"o":122.0897,"t":"2026-10-21T16:50:00Z","v":19388,"vw":122.124079},{"c":122.135,"h":122.17,"l":122.135,"n":150,"o":122.16,"t":"2026-10-21T16:55:00Z","v":8526,"vw":122.147685},{"c":122.16,"h":122.17,"l":122.11,"n":212,"o":122.16,"t":"2026-10-21T17:00:00Z","v":7729,"vw":122.14165},{"c":122.255,"h":122.27,"l":122.1759,"n":159,"o":122.1759,"t":"2026-10-21T17:05:00Z","v":9890,"vw":122.237044},{"c":122.28,"h":122.28,"l":122.23,"n":221,"o":122.26,"t":"2026-10-21T17:10:00Z","v":6546,"vw":122.267848},{"c":122.315,"h":122.32,"l":122.2559,"n":242,"o":122.2559,"t":"2026-10-21T17:15:00Z","v":15259,"vw":122.306955},{"c":122.28,"h":122.35,"l":122.2741,"n":214,"o":122.32,"t":"2026-10-21T17:20:00Z","v":8591,"vw":122.316467},{"c":122.255,"h":122.2559,"l":122.225,"n":217,"o":122.25,"t":"2026-10-21T17:25:00Z","v":23584,"vw":122.235799},{"c":122.15,"h":122.24,"l":122.15,"n":262,"o":122.24,"t":"2026-10-21T17:30:00Z","v":10052,"vw":122.203395},{"c":122.21,"h":122.225,"l":122.18,"n":216,"o":122.18,"t":"2026-10-21T17:35:00Z","v":6936,"vw":122.202104},{"c":122.245,"h":122.27,"l":122.23,"n":129,"o":122.23,"t":"2026-10-21T17:40:00Z","v":3338,"vw":122.250727},{"c":122.25,"h":122.26,"l":122.22,"n":214,"o":122.26,"t":"2026-10-21T17:45:00Z","v":4495,"vw":122.237323},{"c":122.265,"h":122.2899,"l":122.23,"n":511,"o":122.24,"t":"2026-10-21T17:50:00Z","v":16249,"vw":122.261962},{"c":122.23,"h":122.2659,"l":122.23,"n":125,"o":122.2659,"t":"2026-10-21T17:55:00Z","v":4524,"vw":122.246998},{"c":122.2099,"h":122.2359,"l":122.18,"n":165,"o":122.2297,"t":"2026-10-21T18:00:00Z","v":11814,"vw":122.20144},{"c":122.22,"h":122.23,"l":122.19,"n":117,"o":122.195,"t":"2026-10-21T18:05:00Z","v":5252,"vw":122.205649},{"c":122.22,"h":122.23,"l":122.2,"n":151,"o":122.225,"t":"2026-10-21T18:10:00Z","v":24024,"vw":122.225876},{"c":122.3,"h":122.32,"l":122.22,"n":197,"o":122.22,"t":"2026-10-21T18:15:00Z","v":34530,"vw":122.308379},{"c":122.285,"h":122.305,"l":122.275,"n":203,"o":122.29,"t":"2026-10-21T18:20:00Z","v":22630,"vw":122.287758},{"c":122.28,"h":122.305,"l":122.28,"n":265,"o":122.29,"t":"2026-10-21T18:25:00Z","v":22950,"vw":122.290906},{"c":122.29,"h":122.31,"l":122.275,"n":170,"o":122.29,"t":"2026-10-21T18:30:00Z","v":10772,"vw":122.299386},{"c":122.28,"h":122.305,"l":122.26,"n":194,"o":122.305,"t":"2026-10-21T18:35:00Z","v":20092,"vw":122.283185},{"c":122.245,"h":122.3,"l":122.245,"n":173,"o":122.29,"t":"2026-10-21T18:40:00Z","v":10722,"vw":122.280174},{"c":122.05,"h":122.26,"l":122.05,"n":502,"o":122.26,"t":"2026-10-21T18:45:00Z","v":39592,"vw":122.145028},{"c":122.075,"h":122.085,"l":121.97,"n":429,"o":122.04,"t":"2026-10-21T18:50:00Z","v":27802,"vw":122.030655},{"c":121.845,"h":122.09,"l":121.81,"n":373,"o":122.09,"t":"2026-10-21T18:55:00Z","v":19693,"vw":121.960253},{"c":121.735,"h":121.845,"l":121.56,"n":600,"o":121.845,"t":"2026-10-21T19:00:00Z","v":45745,"vw":121.700682},{"c":121.74,"h":121.845,"l":121.66,"n":414,"o":121.71,"t":"2026-10-21T19:05:00Z","v":24521,"vw":121.757636},{"c":121.82,"h":121.82,"l":121.64,"n":263,"o":121.73,"t":"2026-10-21T19:10:00Z","v":16497,"vw":121.765082},{"c":121.92,"h":121.94,"l":121.8,"n":592,"o":121.81,"t":"2026-10-21T19:15:00Z","v":83916,"vw":121.86388},{"c":121.95,"h":121.95,"l":121.86,"n":487,"o":121.91,"t":"2026-10-21T19:20:00Z","v":45323,"vw":121.911857},{"c":122.05,"h":122.07,"l":121.95,"n":334,"o":121.96,"t":"2026-10-21T19:25:00Z","v":18636,"vw":122.019932},{"c":122.065,"h":122.0841,"l":122.035,"n":487,"o":122.08,"t":"2026-10-21T19:30:00Z","v":14340,"vw":122.052218},{"c":122.045,"h":122.0901,"l":122.025,"n":324,"o":122.08,"t":"2026-10-21T19:35:00Z","v":22408,"vw":122.065407},{"c":122.04,"h":122.055,"l":121.98,"n":385,"o":122.055,"t":"2026-10-21T19:40:00Z","v":30901,"vw":122.027519},{"c":122.135,"h":122.135,"l":122.05,"n":733,"o":122.05,"t":"2026-10-21T19:45:00Z","v":35211,"vw":122.089684},{"c":122.125,"h":122.175,"l":122.085,"n":720,"o":122.13,"t":"2026-10-21T19:50:00Z","v":51642,"vw":122.124715},{"c":122.06,"h":122.155,"l":122.04,"n":848,"o":122.13,"t":"2026-10-21T19:55:00Z","v":63815,"vw":122.108764},{"c":122.04,"h":122.04,"l":122.04,"n":11,"o":122.04,"t":"2026-10-21T20:00:00Z","v":7552,"vw":122.04},{"c":122.086,"h":122.086,"l":122.086,"n":1,"o":122.086,"t":"2026-10-21T21:25:00Z","v":455,"vw":122.086},{"c":122.062,"h":122.086,"l":122.062,"n":2,"o":122.086,"t":"2026-10-21T21:35:00Z","v":850,"vw":122.073294},{"c":122.086,"h":122.086,"l":122.062,"n":4,"o":122.062,"t":"2026-10-21T21:40:00Z","v":1203,"vw":122.07},{"c":122.08,"h":122.08,"l":122.08,"n":1,"o":122.08,"t":"2026-10-21T21:50:00Z","v":420,"vw":122.08},{"c":122,"h":122,"l":122,"n":6,"o":122,"t":"2026-10-21T22:00:00Z","v":210,"vw":122},{"c":121.9519,"h":122.02,"l":121.9453,"n":11,"o":121.9801,"t":"2026-10-21T22:05:00Z","v":1900,"vw":121.979353},{"c":121.81,"h":121.81,"l":121.81,"n":6,"o":121.81,"t":"2026-10-21T22:10:00Z","v":238,"vw":121.81},{"c":121.28,"h":121.28,"l":121.28,"n":1,"o":121.28,"t":"2026-10-21T23:55:00Z","v":250,"vw":121.28},{"c":120.3,"h":120.3,"l":120.3,"n":1,"o":120.3,"t":"2026-10-22T10:30:00Z","v":100,"vw":120.3},{"c":120.25,"h":120.25,"l":120.25,"n":1,"o":120.25,"t":"2026-10-22T11:40:00Z","v":100,"vw":120.25},{"c":120.25,"h":120.25,"l":120.25,"n":2,"o":120.25,"t":"2026-10-22T12:50:00Z","v":361,"vw":120.25},{"c":120.2,"h":120.2,"l":120.2,"n":1,"o":120.2,"t":"2026-10-22T12:55:00Z","v":100,"vw":120.2},{"c":120.36,"h":120.3899,"l":120.15,"n":853,"o":120.27,"t":"2026-10-22T13:30:00Z","v":49694,"vw":120.262284},{"c":120.355,"h":120.385,"l":120.18,"n":276,"o":120.315,"t":"2026-10-22T13:35:00Z","v":11934,"vw":120.293039},{"c":120.17,"h":120.29,"l":120.12,"n":314,"o":120.28,"t":"2026-10-22T13:40:00Z","v":25324,"vw":120.200795},{"c":119.91,"h":120.165,"l":119.825,"n":567,"o":120.1601,"t":"2026-10-22T13:45:00Z","v":21518,"vw":120.008495},{"c":119.95,"h":119.98,"l":119.75,"n":240,"o":119.98,"t":"2026-10-22T13:50:00Z","v":7915,"vw":119.866441},{"c":120.1699,"h":120.2,"l":119.98,"n":350,"o":119.98,"t":"2026-10-22T13:55:00Z","v":22839,"vw":120.11835},{"c":120.21,"h":120.32,"l":120.11,"n":421,"o":120.14,"t":"2026-10-22T14:00:00Z","v":35203,"vw":120.22279},{"c":119.975,"h":120.21,"l":119.96,"n":361,"o":120.205,"t":"2026-10-22T14:05:00Z","v":37748,"vw":120.02462},{"c":119.8099,"h":120.01,"l":119.8,"n":467,"o":119.98,"t":"2026-10-22T14:10:00Z","v":40136,"vw":119.948029},{"c":119.75,"h":119.81,"l":119.6699,"n":434,"o":119.8,"t":"2026-10-22T14:15:00Z","v":38712,"vw":119.75346},{"c":119.5299,"h":119.75,"l":119.5299,"n":443,"o":119.75,"t":"2026-10-22T14:20:00Z","v":35221,"vw":119.618965},{"c":119.325,"h":119.57,"l":119.3,"n":414,"o":119.54,"t":"2026-10-22T14:25:00Z","v":26681,"vw":119.446134},{"c":119.24,"h":119.35,"l":119.16,"n":595,"o":119.35,"t":"2026-10-22T14:30:00Z","v":53203,"vw":119.236479},{"c":119.16,"h":119.275,"l":119.12,"n":277,"o":119.25,"t":"2026-10-22T14:35:00Z","v":25922,"vw":119.190609},{"c":119.17,"h":119.27,"l":119.16,"n":394,"o":119.17,"t":"2026-10-22T14:40:00Z","v":38862,"vw":119.210672},{"c":119.095,"h":119.2041,"l":119.025,"n":290,"o":119.16,"t":"2026-10-22T14:45:00Z","v":28025,"vw":119.110708},{"c":119.0801,"h":119.09,"l":118.965,"n":389,"o":119.09,"t":"2026-10-22T14:50:00Z","v":35364,"vw":119.022847},{"c":119.2041,"h":119.2041,"l":118.96,"n":303,"o":119.09,"t":"2026-10-22T14:55:00Z","v":21049,"vw":119.050101},{"c":119.09,"h":119.245,"l":119.08,"n":333,"o":119.21,"t":"2026-10-22T15:00:00Z","v":21758,"vw":119.151886},{"c":119.07,"h":119.11,"l":119.03,"n":244,"o":119.0725,"t":"2026-10-22T15:05:00Z","v":18082,"vw":119.08136},{"c":119.02,"h":119.12,"l":118.975,"n":410,"o":119.0411,"t":"2026-10-22T15:10:00Z","v":33700,"vw":119.027682},{"c":119.26,"h":119.265,"l":119.02,"n":275,"o":119.025,"t":"2026-10-22T15:15:00Z","v":23317,"vw":119.186647},{"c":119.4341,"h":119.4341,"l":119.2633,"n":269,"o":119.2699,"t":"2026-10-22T15:20:00Z","v":13387,"vw":119.331412},{"c":119.16,"h":119.47,"l":119.16,"n":266,"o":119.47,"t":"2026-10-22T15:25:00Z","v":12222,"vw":119.325955},{"c":119.135,"h":119.18,"l":119.02,"n":223,"o":119.15,"t":"2026-10-22T15:30:00Z","v":15457,"vw":119.123136},{"c":119.13,"h":119.18,"l":119.12,"n":176,"o":119.17,"t":"2026-10-22T15:35:00Z","v":7562,"vw":119.158007},{"c":119.07,"h":119.13,"l":118.95,"n":881,"o":119.13,"t":"2026-10-22T15:40:00Z","v":87703,"vw":119.01974},{"c":119.0798,"h":119.13,"l":119.05,"n":165,"o":119.0801,"t":"2026-10-22T15:45:00Z","v":12422,"vw":119.097105},{"c":119.2,"h":119.255,"l":119.09,"n":225,"o":119.09,"t":"2026-10-22T15:50:00Z","v":76135,"vw":119.177231},{"c":119.3182,"h":119.345,"l":119.21,"n":239,"o":119.21,"t":"2026-10-22T15:55:00Z","v":19503,"vw":119.306938},{"c":119.34,"h":119.47,"l":119.3,"n":262,"o":119.37,"t":"2026-10-22T16:00:00Z","v":25230,"vw":119.384756},{"c":119.39,"h":119.39,"l":119.245,"n":201,"o":119.36,"t":"2026-10-22T16:05:00Z","v":20709,"vw":119.320481},{"c":119.4,"h":119.415,"l":119.365,"n":156,"o":119.3943,"t":"2026-10-22T16:10:00Z","v":18666,"vw":119.389894},{"c":119.4554,"h":119.47,"l":119.4001,"n":160,"o":119.41,"t":"2026-10-22T16:15:00Z","v":18463,"vw":119.435049},{"c":119.46,"h":119.53,"l":119.41,"n":305,"o":119.47,"t":"2026-10-22T16:20:00Z","v":26572,"vw":119.485732},{"c":119.3501,"h":119.49,"l":119.3501,"n":171,"o":119.45,"t":"2026-10-22T16:25:00Z","v":26599,"vw":119.426164},{"c":119.1299,"h":119.3,"l":119.1299,"n":182,"o":119.29,"t":"2026-10-22T16:30:00Z","v":12722,"vw":119.172924},{"c":119.11,"h":119.2,"l":119.085,"n":251,"o":119.15,"t":"2026-10-22T16:35:00Z","v":31812,"vw":119.144501},{"c":118.9417,"h":119.12,"l":118.9417,"n":243,"o":119.11,"t":"2026-10-22T16:40:00Z","v":26023,"vw":119.056217},{"c":118.84,"h":119,"l":118.82,"n":475,"o":118.97,"t":"2026-10-22T16:45:00Z","v":73139,"vw":118.879632},{"c":118.91,"h":118.91,"l":118.765,"n":316,"o":118.8399,"t":"2026-10-22T16:50:00Z","v":19025,"vw":118.826247},{"c":119.08,"h":119.08,"l":118.93,"n":207,"o":118.94,"t":"2026-10-22T16:55:00Z","v":20454,"vw":118.992303},{"c":118.865,"h":119.085,"l":118.835,"n":335,"o":119.085,"t":"2026-10-22T17:00:00Z","v":64644,"vw":118.983518},{"c":118.829,"h":118.9,"l":118.7908,"n":92,"o":118.9,"t":"2026-10-22T17:05:00Z","v":4894,"vw":118.858054},{"c":118.91,"h":118.91,"l":118.805,"n":167,"o":118.805,"t":"2026-10-22T17:10:00Z","v":9251,"vw":118.865581},{"c":118.99,"h":119.015,"l":118.86,"n":390,"o":118.92,"t":"2026-10-22T17:15:00Z","v":226297,"vw":118.951183},{"c":118.99,"h":119.055,"l":118.93,"n":210,"o":118.965,"t":"2026-10-22T17:20:00Z","v":24301,"vw":119.020161},{"c":118.99,"h":119.01,"l":118.894,"n":151,"o":118.99,"t":"2026-10-22T17:25:00Z","v":11404,"vw":118.939028},{"c":119.06,"h":119.06,"l":118.9454,"n":189,"o":118.97,"t":"2026-10-22T17:30:00Z","v":41560,"vw":119.011116},{"c":118.97,"h":119.07,"l":118.945,"n":297,"o":119.06,"t":"2026-10-22T17:35:00Z","v":24990,"vw":118.989907},{"c":119.035,"h":119.035,"l":118.94,"n":127,"o":118.98,"t":"2026-10-22T17:40:00Z","v":13542,"vw":118.975665},{"c":118.91,"h":119.015,"l":118.9,"n":508,"o":119.015,"t":"2026-10-22T17:45:00Z","v":63133,"vw":118.916169},{"c":118.87,"h":118.91,"l":118.85,"n":192,"o":118.89,"t":"2026-10-22T17:50:00Z","v":16941,"vw":118.888908},{"c":118.8197,"h":118.91,"l":118.8,"n":418,"o":118.89,"t":"2026-10-22T17:55:00Z","v":55261,"vw":118.876648},{"c":118.6,"h":118.82,"l":118.6,"n":238,"o":118.82,"t":"2026-10-22T18:00:00Z","v":13803,"vw":118.688575},{"c":118.74,"h":118.75,"l":118.58,"n":222,"o":118.62,"t":"2026-10-22T18:05:00Z","v":12889,"vw":118.696247},{"c":118.78,"h":118.85,"l":118.72,"n":183,"o":118.7301,"t":"2026-10-22T18:10:00Z","v":22643,"vw":118.745168},{"c":118.925,"h":118.925,"l":118.73,"n":168,"o":118.7799,"t":"2026-10-22T18:15:00Z","v":18017,"vw":118.800616},{"c":118.9,"h":118.99,"l":118.885,"n":211,"o":118.925,"t":"2026-10-22T18:20:00Z","v":14739,"vw":118.923303},{"c":118.6899,"h":118.8999,"l":118.66,"n":398,"o":118.8999,"t":"2026-10-22T18:25:00Z","v":34753,"vw":118.773892},{"c":118.624,"h":118.655,"l":118.575,"n":191,"o":118.6039,"t":"2026-10-22T18:30:00Z","v":11878,"vw":118.626745},{"c":118.5918,"h":118.65,"l":118.59,"n":190,"o":118.615,"t":"2026-10-22T18:35:00Z","v":43604,"vw":118.615742},{"c":118.65,"h":118.65,"l":118.54,"n":197,"o":118.6,"t":"2026-10-22T18:40:00Z","v":24646,"vw":118.581255},{"c":118.5407,"h":118.6598,"l":118.54,"n":155,"o":118.65,"t":"2026-10-22T18:45:00Z","v":23434,"vw":118.601632},{"c":118.5445,"h":118.59,"l":118.52,"n":212,"o":118.56,"t":"2026-10-22T18:50:00Z","v":34468,"vw":118.559248},{"c":118.4434,"h":118.58,"l":118.4434,"n":303,"o":118.5445,"t":"2026-10-22T18:55:00Z","v":14889,"vw":118.529415},{"c":118.43,"h":118.4599,"l":118.35,"n":234,"o":118.44,"t":"2026-10-22T19:00:00Z","v":21306,"vw":118.415943},{"c":118.44,"h":118.49,"l":118.4097,"n":238,"o":118.46,"t":"2026-10-22T19:05:00Z","v":33329,"vw":118.448448},{"c":118.53,"h":118.61,"l":118.42,"n":241,"o":118.445,"t":"2026-10-22T19:10:00Z","v":25866,"vw":118.514132},{"c":118.58,"h":118.595,"l":118.51,"n":256,"o":118.53,"t":"2026-10-22T19:15:00Z","v":38114,"vw":118.543756},{"c":118.61,"h":118.65,"l":118.53,"n":307,"o":118.58,"t":"2026-10-22T19:20:00Z","v":37218,"vw":118.595226},{"c":118.7161,"h":118.72,"l":118.56,"n":232,"o":118.605,"t":"2026-10-22T19:25:00Z","v":30254,"vw":118.62961},{"c":118.482,"h":118.71,"l":118.47,"n":225,"o":118.71,"t":"2026-10-22T19:30:00Z","v":16499,"vw":118.590633},{"c":118.395,"h":118.505,"l":118.39,"n":409,"o":118.47,"t":"2026-10-22T19:35:00Z","v":48762,"vw":118.433817},{"c":118.43,"h":118.43,"l":118.36,"n":430,"o":118.4,"t":"2026-10-22T19:40:00Z","v":43324,"vw":118.394304},{"c":118.42,"h":118.4699,"l":118.31,"n":548,"o":118.4,"t":"2026-10-22T19:45:00Z","v":50066,"vw":118.36633},{"c":118.735,"h":118.7499,"l":118.43,"n":691,"o":118.45,"t":"2026-10-22T19:50:00Z","v":84579,"vw":118.622363},{"c":118.78,"h":118.795,"l":118.65,"n":858,"o":118.73,"t":"2026-10-22T19:55:00Z","v":129708,"vw":118.716012},{"c":118.76,"h":118.76,"l":118.76,"n":12,"o":118.76,"t":"2026-10-22T20:00:00Z","v":15306,"vw":118.76},{"c":118.9225,"h":118.9225,"l":118.9225,"n":4,"o":118.9225,"t":"2026-10-22T20:05:00Z","v":206,"vw":118.9225},{"c":118.9535,"h":118.9535,"l":118.9535,"n":4,"o":118.9535,"t":"2026-10-22T20:10:00Z","v":115,"vw":118.9535},{"c":118.9,"h":118.9,"l":118.9,"n":4,"o":118.9,"t":"2026-10-22T20:20:00Z","v":334,"vw":118.9},{"c":118.9693,"h":118.9693,"l":118.9693,"n":1,"o":118.9693,"t":"2026-10-22T20:30:00Z","v":100,"vw":118.9693},{"c":118.81,"h":118.81,"l":118.81,"n":6,"o":118.81,"t":"2026-10-22T20:35:00Z","v":369,"vw":118.81},{"c":118.7,"h":118.7,"l":118.7,"n":4,"o":118.7,"t":"2026-10-22T20:45:00Z","v":111,"vw":118.7},{"c":118.8,"h":118.8,"l":118.8,"n":2,"o":118.8,"t":"2026-10-22T20:50:00Z","v":155,"vw":118.8},{"c":118.7,"h":118.7,"l":118.7,"n":4,"o":118.7,"t":"2026-10-22T21:00:00Z","v":183,"vw":118.7},{"c":118.75,"h":118.75,"l":118.75,"n":4,"o":118.75,"t":"2026-10-22T21:30:00Z","v":418,"vw":118.75},{"c":118.71,"h":118.71,"l":118.71,"n":10,"o":118.71,"t":"2026-10-22T21:55:00Z","v":275,"vw":118.71},{"c":118.91,"h":118.91,"l":118.91,"n":2,"o":118.91,"t":"2026-10-22T22:15:00Z","v":600,"vw":118.91},{"c":118.5369,"h":118.5369,"l":118.5369,"n":1,"o":118.5369,"t":"2026-10-22T23:50:00Z","v":111,"vw":118.5369}],"history":[{"c":84.82,"h":84.82,"l":84.08,"n":15697,"o":84.3,"t":"2024-10-21T04:00:00Z","v":1559664,"vw":84.543132},{"c":84.84,"h":85.095,"l":84.18,"n":14169,"o":84.34,"t":"2024-10-22T04:00:00Z","v":1536646,"vw":84.713729},{"c":83.56,"h":84.5729,"l":82.9693,"n":18102,"o":84.56,"t":"2024-10-23T04:00:00Z","v":1415995,"vw":83.663769},{"c":84.05,"h":84.18,"l":83.58,"n":12897,"o":83.99,"t":"2024-10-24T04:00:00Z","v":1211955,"vw":83.963105},{"c":84.48,"h":85.21,"l":84.29,"n":15061,"o":84.45,"t":"2024-10-25T04:00:00Z","v":1314043,"vw":84.720034},{"c":84.6,"h":85.17,"l":84.5499,"n":14425,"o":85.17,"t":"2024-10-28T04:00:00Z","v":1345917,"vw":84.792689},{"c":85.23,"h":85.455,"l":84.32,"n":22517,"o":84.57,"t":"2024-10-29T04:00:00Z","v":8061448,"vw":85.178743},{"c":84.86,"h":85.455,"l":84.6399,"n":19709,"o":85.2,"t":"2024-10-30T04:00:00Z","v":6834586,"vw":85.203799},{"c":82.37,"h":83.92,"l":82.35,"n":33074,"o":83.92,"t":"2024-10-31T04:00:00Z","v":3189359,"vw":82.777799},{"c":82.96,"h":83.58,"l":82.7,"n":17382,"o":82.77,"t":"2024-11-01T04:00:00Z","v":2223437,"vw":83.128804},{"c":82.7,"h":83.23,"l":82.475,"n":18894,"o":82.88,"t":"2024-11-04T05:00:00Z","v":2163088,"vw":82.840486},{"c":83.84,"h":83.92,"l":82.94,"n":14677,"o":82.94,"t":"2024-11-05T05:00:00Z","v":1544937,"vw":83.68251},{"c":86.02,"h":86.11,"l":85.02,"n":21003,"o":85.39,"t":"2024-11-06T05:00:00Z","v":2195612,"vw":85.658967},{"c":87.35,"h":87.43,"l":86.41,"n":19401,"o":86.41,"t":"2024-11-07T05:00:00Z","v":2168580,"vw":87.09721},{"c":87.59,"h":87.78,"l":87.29,"n":16504,"o":87.38,"t":"2024-11-08T05:00:00Z","v":1971618,"vw":87.558831},{"c":87.48,"h":87.87,"l":87.03,"n":21611,"o":87.78,"t":"2024-11-11T05:00:00Z","v":6299889,"vw":87.35841},{"c":87.5,"h":87.7,"l":86.991,"n":18987,"o":87.56,"t":"2024-11-12T05:00:00Z","v":2893135,"vw":87.449194},{"c":87.48,"h":87.945,"l":87.1,"n":18805,"o":87.52,"t":"2024-11-13T05:00:00Z","v":1822322,"vw":87.582016},{"c":86.91,"h":87.57,"l":86.75,"n":15847,"o":87.46,"t":"2024-11-14T05:00:00Z","v":1682315,"vw":87.118774},{"c":85.16,"h":86.14,"l":84.79,"n":22410,"o":86.13,"t":"2024-11-15T05:00:00Z","v":2068988,"vw":85.323215},{"c":85.46,"h":85.79,"l":84.94,"n":17807,"o":85.26,"t":"2024-11-18T05:00:00Z","v":1761120,"vw":85.420492},{"c":86.31,"h":86.36,"l":84.98,"n":17379,"o":84.99,"t":"2024-11-19T05:00:00Z","v":1890101,"vw":85.955113},{"c":86.24,"h":86.34,"l":85.15,"n":20593,"o":86.3,"t":"2024-11-20T05:00:00Z","v":3164685,"vw":85.709694},{"c":86.3,"h":86.89,"l":85.2,"n":22275,"o":86.83,"t":"2024-11-21T05:00:00Z","v":2627437,"vw":86.20839},{"c":86.3,"h":86.46,"l":85.9372,"n":15837,"o":86.2,"t":"2024-11-22T05:00:00Z","v":1502944,"vw":86.227421},{"c":86.37,"h":87.1,"l":85.9433,"n":24086,"o":86.89,"t":"2024-11-25T05:00:00Z","v":4498039,"vw":86.405288},{"c":87.15,"h":87.24,"l":86.66,"n":15934,"o":86.66,"t":"2024-11-26T05:00:00Z","v":2313698,"vw":87.054135},{"c":86.58,"h":86.9599,"l":86.095,"n":14319,"o":86.93,"t":"2024-11-27T05:00:00Z","v":1124223,"vw":86.485491},{"c":87.36,"h":87.44,"l":86.6,"n":10300,"o":86.69,"t":"2024-11-29T05:00:00Z","v":758752,"vw":87.166321},{"c":88.04,"h":88.195,"l":87.47,"n":23422,"o":87.49,"t":"2024-12-02T05:00:00Z","v":2189608,"vw":88.001088},{"c":88.46,"h":88.515,"l":87.82,"n":17510,"o":87.93,"t":"2024-12-03T05:00:00Z","v":1707835,"vw":88.235607},{"c":89.61,"h":89.68,"l":89,"n":15596,"o":89.05,"t":"2024-12-04T05:00:00Z","v":1378852,"vw":89.400926},{"c":89.55,"h":89.8696,"l":89.46,"n":13371,"o":89.69,"t":"2024-12-05T05:00:00Z","v":1193533,"vw":89.63031},{"c":90.09,"h":90.19,"l":89.6301,"n":16337,"o":89.66,"t":"2024-12-06T05:00:00Z","v":1527352,"vw":89.987122},{"c":89.57,"h":90.02,"l":89.2801,"n":24911,"o":89.9,"t":"2024-12-09T05:00:00Z","v":5246000,"vw":89.664595},{"c":89.35,"h":90.21,"l":89.14,"n":21862,"o":89.75,"t":"2024-12-10T05:00:00Z","v":7036166,"vw":89.686921},{"c":90.82,"h":90.915,"l":89.96,"n":23131,"o":89.96,"t":"2024-12-11T05:00:00Z","v":1772563,"vw":90.625467},{"c":90.22,"h":90.68,"l":90.2,"n":16005,"o":90.56,"t":"2024-12-12T05:00:00Z","v":2412789,"vw":90.477139},{"c":90.4,"h":91.01,"l":89.9223,"n":19446,"o":90.7,"t":"2024-12-13T05:00:00Z","v":1644003,"vw":90.346781},{"c":91.38,"h":91.49,"l":90.6,"n":18340,"o":90.74,"t":"2024-12-16T05:00:00Z","v":1699992,"vw":91.189537},{"c":91.05,"h":91.229,"l":90.58,"n":17187,"o":90.97,"t":"2024-12-17T05:00:00Z","v":1659835,"vw":90.971429},{"c":88.02,"h":91.4599,"l":87.88,"n":30535,"o":91.06,"t":"2024-12-18T05:00:00Z","v":3173780,"vw":89.983559},{"c":88.17,"h":89.19,"l":88.085,"n":24581,"o":89.11,"t":"2024-12-19T05:00:00Z","v":2375042,"vw":88.657414},{"c":89.14,"h":89.9899,"l":87.28,"n":25945,"o":87.7,"t":"2024-12-20T05:00:00Z","v":2730298,"vw":89.003311},{"c":89.93,"h":89.97,"l":88.47,"n":21798,"o":89.2,"t":"2024-12-23T05:00:00Z","v":2322507,"vw":89.460967},{"c":91.12,"h":91.12,"l":90.11,"n":10817,"o":90.17,"t":"2024-12-24T05:00:00Z","v":943605,"vw":90.699421},{"c":91,"h":91.23,"l":90.41,"n":17856,"o":90.89,"t":"2024-12-26T05:00:00Z","v":1407118,"vw":90.938924},{"c":89.65,"h":90.43,"l":88.9,"n":21875,"o":90.43,"t":"2024-12-27T05:00:00Z","v":1384469,"vw":89.463949},{"c":88.67,"h":89.34,"l":88.01,"n":21265,"o":88.41,"t":"2024-12-30T05:00:00Z","v":1740181,"vw":88.763412},{"c":87.9,"h":88.965,"l":87.7352,"n":31254,"o":88.91,"t":"2024-12-31T05:00:00Z","v":2218142,"vw":88.199337},{"c":87.86,"h":88.88,"l":87.03,"n":31320,"o":88.4,"t":"2025-01-02T05:00:00Z","v":3257625,"vw":87.815876},{"c":89.37,"h":89.5,"l":88.35,"n":24818,"o":88.39,"t":"2025-01-03T05:00:00Z","v":2242835,"vw":89.092032},{"c":90.36,"h":90.9117,"l":89.96,"n":24740,"o":90.31,"t":"2025-01-06T05:00:00Z","v":2023843,"vw":90.438685},{"c":88.65,"h":90.71,"l":88.3312,"n":29145,"o":90.67,"t":"2025-01-07T05:00:00Z","v":2644291,"vw":89.217531},{"c":88.76,"h":89.092,"l":88.0107,"n":25022,"o":88.8,"t":"2025-01-08T05:00:00Z","v":2362222,"vw":88.689654},{"c":87.53,"h":88.2587,"l":86.91,"n":24633,"o":88.25,"t":"2025-01-10T05:00:00Z","v":2114718,"vw":87.644351},{"c":87.24,"h":87.255,"l":86.1312,"n":22151,"o":86.3,"t":"2025-01-13T05:00:00Z","v":1894732,"vw":86.694672},{"c":87.03,"h":87.95,"l":86.51,"n":19835,"o":87.85,"t":"2025-01-14T05:00:00Z","v":1836400,"vw":87.138282},{"c":89.11,"h":89.26,"l":88.0706,"n":19260,"o":88.41,"t":"2025-01-15T05:00:00Z","v":1918169,"vw":88.877702},{"c":88.73,"h":89.5682,"l":88.695,"n":18723,"o":89.51,"t":"2025-01-16T05:00:00Z","v":1447896,"vw":89.111506},{"c":89.89,"h":90.2648,"l":89.4456,"n":20297,"o":89.93,"t":"2025-01-17T05:00:00Z","v":1978285,"vw":89.964553},{"c":90.81,"h":90.89,"l":89.85,"n":24880,"o":90.52,"t":"2025-01-21T05:00:00Z","v":2592096,"vw":90.519152},{"c":91.92,"h":92.1864,"l":91.63,"n":25903,"o":91.76,"t":"2025-01-22T05:00:00Z","v":5132923,"vw":92.01301},{"c":92.37,"h":92.37,"l":91.5,"n":17922,"o":91.7,"t":"2025-01-23T05:00:00Z","v":2362836,"vw":91.906581},{"c":92.02,"h":92.76,"l":91.7101,"n":18802,"o":92.53,"t":"2025-01-24T05:00:00Z","v":1702110,"vw":92.132322},{"c":88.68,"h":89.3999,"l":88.02,"n":38070,"o":88.47,"t":"2025-01-27T05:00:00Z","v":3057673,"vw":88.609034},{"c":90.46,"h":90.566,"l":88.36,"n":20005,"o":89.12,"t":"2025-01-28T05:00:00Z","v":2734272,"vw":89.908589},{"c":89.84,"h":90.2699,"l":89.18,"n":21100,"o":90.21,"t":"2025-01-29T05:00:00Z","v":2197821,"vw":89.799284},{"c":90.65,"h":90.8599,"l":89.59,"n":19646,"o":90.33,"t":"2025-01-30T05:00:00Z","v":2091966,"vw":90.434471},{"c":90.2,"h":91.79,"l":90.055,"n":31823,"o":91.11,"t":"2025-01-31T05:00:00Z","v":2155398,"vw":90.917537},{"c":89.45,"h":89.885,"l":88.13,"n":35387,"o":88.4,"t":"2025-02-03T05:00:00Z","v":3402029,"vw":89.258506},{"c":90.43,"h":90.489,"l":89.65,"n":19563,"o":89.74,"t":"2025-02-04T05:00:00Z","v":1585778,"vw":90.231337},{"c":90.81,"h":90.81,"l":89.93,"n":15708,"o":90.2,"t":"2025-02-05T05:00:00Z","v":1373020,"vw":90.47916},{"c":91.54,"h":91.54,"l":90.82,"n":19224,"o":91.03,"t":"2025-02-06T05:00:00Z","v":1800930,"vw":91.198057},{"c":90.69,"h":92,"l":90.5,"n":21605,"o":91.62,"t":"2025-02-07T05:00:00Z","v":1987594,"vw":90.913783},{"c":91.45,"h":91.675,"l":91.12,"n":17298,"o":91.12,"t":"2025-02-10T05:00:00Z","v":1283570,"vw":91.488253},{"c":91.17,"h":91.396,"l":90.6953,"n":16612,"o":91.05,"t":"2025-02-11T05:00:00Z","v":1402270,"vw":91.118816},{"c":90.96,"h":91.1701,"l":90,"n":20839,"o":90.12,"t":"2025-02-12T05:00:00Z","v":2212346,"vw":90.858722},{"c":92.12,"h":92.165,"l":90.93,"n":19539,"o":91.1,"t":"2025-02-13T05:00:00Z","v":2005389,"vw":91.766364},{"c":92.33,"h":92.41,"l":91.9883,"n":20538,"o":92.15,"t":"2025-02-14T05:00:00Z","v":1309637,"vw":92.232848},{"c":92.36,"h":92.73,"l":91.8,"n":21868,"o":92.62,"t":"2025-02-18T05:00:00Z","v":2271854,"vw":92.148881},{"c":92.39,"h":92.5473,"l":91.779,"n":16490,"o":92.12,"t":"2025-02-19T05:00:00Z","v":1482189,"vw":92.276567},{"c":91.71,"h":92.18,"l":90.99,"n":17958,"o":92.18,"t":"2025-02-20T05:00:00Z","v":1309946,"vw":91.515651},{"c":89.59,"h":91.87,"l":89.4779,"n":25549,"o":91.79,"t":"2025-02-21T05:00:00Z","v":2074726,"vw":90.37918},{"c":88.64,"h":90.22,"l":88.48,"n":20765,"o":90,"t":"2025-02-24T05:00:00Z","v":1541951,"vw":89.242416},{"c":87.69,"h":88.55,"l":86.8,"n":24789,"o":88.53,"t":"2025-02-25T05:00:00Z","v":2222713,"vw":87.665},{"c":88.31,"h":89.25,"l":87.81,"n":21314,"o":88.34,"t":"2025-02-26T05:00:00Z","v":1967423,"vw":88.582923},{"c":86.03,"h":89.03,"l":85.965,"n":25055,"o":88.97,"t":"2025-02-27T05:00:00Z","v":1948411,"vw":87.229125},{"c":87.59,"h":87.68,"l":85.41,"n":26864,"o":85.88,"t":"2025-02-28T05:00:00Z","v":2337036,"vw":86.313342},{"c":85.42,"h":88.12,"l":84.735,"n":32307,"o":87.95,"t":"2025-03-03T05:00:00Z","v":3080815,"vw":86.36129},{"c":84.6,"h":86.07,"l":83.15,"n":37990,"o":84.46,"t":"2025-03-04T05:00:00Z","v":7778706,"vw":84.4734},{"c":85.77,"h":86.0668,"l":84.05,"n":25640,"o":84.7,"t":"2025-03-05T05:00:00Z","v":2969899,"vw":85.261635},{"c":83.31,"h":85.14,"l":82.95,"n":31572,"o":84.26,"t":"2025-03-06T05:00:00Z","v":3318184,"vw":83.761077},{"c":83.63,"h":83.89,"l":81.545,"n":32923,"o":83.12,"t":"2025-03-07T05:00:00Z","v":3220823,"vw":82.943212},{"c":80.49,"h":82.14,"l":79.6232,"n":39167,"o":82.01,"t":"2025-03-10T04:00:00Z","v":3601821,"vw":80.533791},{"c":80.34,"h":81.5051,"l":79.52,"n":35450,"o":80.26,"t":"2025-03-11T04:00:00Z","v":4670008,"vw":80.551735},{"c":81.58,"h":82.21,"l":80.55,"n":31389,"o":81.91,"t":"2025-03-12T04:00:00Z","v":12940326,"vw":81.454799},{"c":80.05,"h":81.54,"l":79.78,"n":32150,"o":81.49,"t":"2025-03-13T04:00:00Z","v":4149307,"vw":80.250471},{"c":82.11,"h":82.2299,"l":80.85,"n":22809,"o":81.03,"t":"2025-03-14T04:00:00Z","v":3000092,"vw":81.787087},{"c":82.36,"h":82.8999,"l":81.75,"n":23925,"o":82.03,"t":"2025-03-17T04:00:00Z","v":1959342,"vw":82.406522},{"c":80.96,"h":81.89,"l":80.58,"n":21588,"o":81.85,"t":"2025-03-18T04:00:00Z","v":2052119,"vw":81.005153},{"c":82.22,"h":83.004,"l":81.085,"n":22589,"o":81.44,"t":"2025-03-19T04:00:00Z","v":2485541,"vw":81.991317},{"c":82.01,"h":82.959,"l":81.4633,"n":19509,"o":81.565,"t":"2025-03-20T04:00:00Z","v":1921846,"vw":82.188251},{"c":82.26,"h":82.375,"l":81.045,"n":20332,"o":81.32,"t":"2025-03-21T04:00:00Z","v":1627765,"vw":81.767307},{"c":84.13,"h":84.29,"l":83.35,"n":18274,"o":83.39,"t":"2025-03-24T04:00:00Z","v":2724083,"vw":84.023524},{"c":84.5,"h":84.5899,"l":84.02,"n":15585,"o":84.39,"t":"2025-03-25T04:00:00Z","v":1896862,"vw":84.390452},{"c":82.68,"h":84.34,"l":82.4,"n":19153,"o":84.3,"t":"2025-03-26T04:00:00Z","v":1541060,"vw":83.095914},{"c":82.16,"h":83.03,"l":81.88,"n":16727,"o":82.26,"t":"2025-03-27T04:00:00Z","v":1867548,"vw":82.449459},{"c":80.12,"h":82.05,"l":79.9301,"n":20913,"o":81.81,"t":"2025-03-28T04:00:00Z","v":1922884,"vw":80.387069},{"c":80.37,"h":80.49,"l":78,"n":25458,"o":78.75,"t":"2025-03-31T04:00:00Z","v":2575481,"vw":79.506752},{"c":80.95,"h":81.22,"l":79.55,"n":24975,"o":80.01,"t":"2025-04-01T04:00:00Z","v":3768145,"vw":80.671032},{"c":81.62,"h":82.2,"l":79.7301,"n":18919,"o":79.82,"t":"2025-04-02T04:00:00Z","v":2171956,"vw":81.358256},{"c":77.19,"h":78.6664,"l":77.09,"n":34615,"o":78.02,"t":"2025-04-03T04:00:00Z","v":3876768,"vw":77.761082},{"c":72.45,"h":75.24,"l":72.4,"n":59106,"o":74.79,"t":"2025-04-04T04:00:00Z","v":10702430,"vw":73.519528},{"c":72.84,"h":75.7,"l":68.65,"n":77872,"o":69.57,"t":"2025-04-07T04:00:00Z","v":11279650,"vw":72.164248},{"c":71.83,"h":76.41,"l":70.68,"n":54775,"o":75.72,"t":"2025-04-08T04:00:00Z","v":7069654,"vw":73.754339},{"c":79.99,"h":80.38,"l":71.55,"n":49749,"o":71.76,"t":"2025-04-09T04:00:00Z","v":6835567,"vw":75.455049},{"c":76.88,"h":78.23,"l":74.45,"n":42685,"o":77.99,"t":"2025-04-10T04:00:00Z","v":6153422,"vw":76.987233},{"c":78.29,"h":78.57,"l":76.13,"n":39380,"o":76.64,"t":"2025-04-11T04:00:00Z","v":4213115,"vw":77.637778},{"c":78.76,"h":80.02,"l":78.04,"n":25035,"o":79.98,"t":"2025-04-14T04:00:00Z","v":2700718,"vw":78.898348},{"c":78.8,"h":79.535,"l":78.57,"n":18942,"o":78.89,"t":"2025-04-15T04:00:00Z","v":2087073,"vw":78.985841},{"c":76.55,"h":77.89,"l":75.4717,"n":20856,"o":77.32,"t":"2025-04-16T04:00:00Z","v":2418477,"vw":76.782577},{"c":76.58,"h":77.2705,"l":76.11,"n":20002,"o":77.19,"t":"2025-04-17T04:00:00Z","v":2407337,"vw":76.800797},{"c":74.42,"h":75.67,"l":73.51,"n":22616,"o":75.58,"t":"2025-04-21T04:00:00Z","v":2204359,"vw":74.092142},{"c":76.44,"h":76.86,"l":75.11,"n":16922,"o":75.38,"t":"2025-04-22T04:00:00Z","v":2468002,"vw":76.08737},{"c":78.25,"h":79.7925,"l":77.97,"n":22767,"o":79.06,"t":"2025-04-23T04:00:00Z","v":2369450,"vw":78.840748},{"c":80.36,"h":80.44,"l":78.4,"n":17356,"o":78.53,"t":"2025-04-24T04:00:00Z","v":2047112,"vw":79.899795},{"c":81.54,"h":81.67,"l":80.29,"n":18300,"o":80.58,"t":"2025-04-25T04:00:00Z","v":2489133,"vw":81.092048},{"c":81.44,"h":81.92,"l":80.37,"n":20100,"o":81.67,"t":"2025-04-28T04:00:00Z","v":1837564,"vw":81.07407},{"c":81.99,"h":82.1289,"l":81.0225,"n":17192,"o":81.15,"t":"2025-04-29T04:00:00Z","v":1628429,"vw":81.759145},{"c":82,"h":82.26,"l":79.75,"n":17362,"o":80.56,"t":"2025-04-30T04:00:00Z","v":2296902,"vw":81.055216},{"c":82.97,"h":83.96,"l":82.86,"n":16660,"o":83.39,"t":"2025-05-01T04:00:00Z","v":2068271,"vw":83.4928},{"c":84.47,"h":84.83,"l":83.76,"n":15255,"o":84,"t":"2025-05-02T04:00:00Z","v":2158695,"vw":84.501123},{"c":84.06,"h":84.58,"l":83.67,"n":15929,"o":83.76,"t":"2025-05-05T04:00:00Z","v":1884615,"vw":84.289077},{"c":83.32,"h":83.88,"l":82.8302,"n":12974,"o":83.01,"t":"2025-05-06T04:00:00Z","v":1259543,"vw":83.436469},{"c":83.58,"h":83.94,"l":82.53,"n":17777,"o":83.43,"t":"2025-05-07T04:00:00Z","v":1679166,"vw":83.257313},{"c":84.2,"h":84.9371,"l":83.55,"n":16999,"o":84.29,"t":"2025-05-08T04:00:00Z","v":2139918,"vw":84.548131},{"c":84.05,"h":84.6499,"l":83.68,"n":14264,"o":84.45,"t":"2025-05-09T04:00:00Z","v":1428398,"vw":84.072925},{"c":87.3,"h":87.3,"l":86.11,"n":20051,"o":87.08,"t":"2025-05-12T04:00:00Z","v":2212792,"vw":86.872293},{"c":88.79,"h":89.1,"l":87.485,"n":24671,"o":87.64,"t":"2025-05-13T04:00:00Z","v":3314685,"vw":88.761218},{"c":89.43,"h":89.58,"l":88.9,"n":23124,"o":89.17,"t":"2025-05-14T04:00:00Z","v":2635414,"vw":89.297037},{"c":89.46,"h":89.82,"l":88.78,"n":21498,"o":89.03,"t":"2025-05-15T04:00:00Z","v":2007501,"vw":89.373056},{"c":90.03,"h":90.04,"l":89.21,"n":19391,"o":89.8,"t":"2025-05-16T04:00:00Z","v":1617744,"vw":89.767242},{"c":90.05,"h":90.155,"l":88.74,"n":21678,"o":88.74,"t":"2025-05-19T04:00:00Z","v":1765954,"vw":89.745637},{"c":89.62,"h":89.82,"l":89.04,"n":16162,"o":89.65,"t":"2025-05-20T04:00:00Z","v":1750990,"vw":89.519583},{"c":88.25,"h":90,"l":87.99,"n":20225,"o":88.91,"t":"2025-05-21T04:00:00Z","v":2236261,"vw":89.181498},{"c":88.52,"h":89.1365,"l":88.12,"n":16723,"o":88.28,"t":"2025-05-22T04:00:00Z","v":1646902,"vw":88.795049},{"c":87.83,"h":88.34,"l":87.222,"n":22379,"o":87.28,"t":"2025-05-23T04:00:00Z","v":3179273,"vw":87.851301},{"c":89.89,"h":89.955,"l":88.78,"n":16545,"o":88.96,"t":"2025-05-27T04:00:00Z","v":1659104,"vw":89.654929},{"c":89.56,"h":90.31,"l":89.4301,"n":13273,"o":90.065,"t":"2025-05-28T04:00:00Z","v":1161175,"vw":89.887401},{"c":89.9,"h":90.8,"l":89.43,"n":14978,"o":90.8,"t":"2025-05-29T04:00:00Z","v":1394831,"vw":89.902479},{"c":89.69,"h":89.99,"l":88.59,"n":21511,"o":89.68,"t":"2025-05-30T04:00:00Z","v":3031701,"vw":89.45336},{"c":90.39,"h":90.415,"l":89.14,"n":19211,"o":89.38,"t":"2025-06-02T04:00:00Z","v":1926883,"vw":89.974303},{"c":91,"h":91.2282,"l":90.35,"n":17231,"o":90.5,"t":"2025-06-03T04:00:00Z","v":1974392,"vw":90.947934},{"c":91.18,"h":91.36,"l":90.8,"n":14939,"o":91.15,"t":"2025-06-04T04:00:00Z","v":2115315,"vw":91.246131},{"c":90.49,"h":91.76,"l":90.0905,"n":21579,"o":91.46,"t":"2025-06-05T04:00:00Z","v":2376768,"vw":91.043005},{"c":91.43,"h":91.765,"l":91.11,"n":14191,"o":91.41,"t":"2025-06-06T04:00:00Z","v":1352643,"vw":91.516594},{"c":91.48,"h":91.675,"l":91.19,"n":24024,"o":91.54,"t":"2025-06-09T04:00:00Z","v":7397239,"vw":91.558117},{"c":91.95,"h":92.04,"l":91.1,"n":17979,"o":91.61,"t":"2025-06-10T04:00:00Z","v":2899097,"vw":91.661322},{"c":91.79,"h":92.49,"l":91.465,"n":26730,"o":92.24,"t":"2025-06-11T04:00:00Z","v":2537319,"vw":92.00109},{"c":92.17,"h":92.31,"l":91.5,"n":14531,"o":91.56,"t":"2025-06-12T04:00:00Z","v":1530420,"vw":92.059873},{"c":91.01,"h":91.81,"l":90.75,"n":24713,"o":91.08,"t":"2025-06-13T04:00:00Z","v":3040976,"vw":91.249598},{"c":92.13,"h":92.4885,"l":91.62,"n":22761,"o":91.62,"t":"2025-06-16T04:00:00Z","v":3937387,"vw":92.249104},{"c":91.37,"h":92.02,"l":91.23,"n":19301,"o":91.67,"t":"2025-06-17T04:00:00Z","v":2340558,"vw":91.639042},{"c":91.27,"h":92.03,"l":91.1,"n":18198,"o":91.55,"t":"2025-06-18T04:00:00Z","v":2007229,"vw":91.567031},{"c":90.69,"h":91.79,"l":90.49,"n":19795,"o":91.71,"t":"2025-06-20T04:00:00Z","v":2026271,"vw":90.92951},{"c":91.68,"h":91.76,"l":90.21,"n":23115,"o":90.645,"t":"2025-06-23T04:00:00Z","v":2609144,"vw":91.193937},{"c":93.03,"h":93.17,"l":92.405,"n":24766,"o":92.62,"t":"2025-06-24T04:00:00Z","v":5861920,"vw":92.93559},{"c":93.37,"h":93.6799,"l":93.11,"n":17475,"o":93.42,"t":"2025-06-25T04:00:00Z","v":2071588,"vw":93.339684},{"c":94.24,"h":94.3465,"l":93.4699,"n":16261,"o":93.69,"t":"2025-06-26T04:00:00Z","v":2001734,"vw":94.047814},{"c":94.79,"h":95,"l":94.02,"n":20419,"o":94.43,"t":"2025-06-27T04:00:00Z","v":2152698,"vw":94.668533},{"c":95.32,"h":95.53,"l":94.94,"n":29081,"o":95.37,"t":"2025-06-30T04:00:00Z","v":2727330,"vw":95.201646},{"c":94.33,"h":95.0201,"l":93.908,"n":27593,"o":94.94,"t":"2025-07-01T04:00:00Z","v":2926722,"vw":94.458546},{"c":95.05,"h":95.055,"l":94.24,"n":21288,"o":94.28,"t":"2025-07-02T04:00:00Z","v":2290215,"vw":94.794958},{"c":96.07,"h":96.14,"l":95.463,"n":12851,"o":95.5,"t":"2025-07-03T04:00:00Z","v":1076648,"vw":95.949048},{"c":95.35,"h":95.76,"l":94.9046,"n":26089,"o":95.6,"t":"2025-07-07T04:00:00Z","v":2280523,"vw":95.345369},{"c":95.14,"h":95.62,"l":94.97,"n":21092,"o":95.62,"t":"2025-07-08T04:00:00Z","v":1960518,"vw":95.217354},{"c":96,"h":96.16,"l":95.57,"n":18350,"o":95.605,"t":"2025-07-09T04:00:00Z","v":1833456,"vw":95.854979},{"c":96.09,"h":96.23,"l":95.48,"n":15507,"o":96.16,"t":"2025-07-10T04:00:00Z","v":1420302,"vw":95.997689},{"c":95.84,"h":96.13,"l":95.495,"n":15436,"o":95.67,"t":"2025-07-11T04:00:00Z","v":1388486,"vw":95.921907},{"c":96.19,"h":96.335,"l":95.54,"n":17071,"o":95.87,"t":"2025-07-14T04:00:00Z","v":1405732,"vw":96.136593},{"c":96.25,"h":97.07,"l":96.25,"n":17365,"o":97.02,"t":"2025-07-15T04:00:00Z","v":1759929,"vw":96.599777},{"c":96.53,"h":96.64,"l":95.5702,"n":19461,"o":96.47,"t":"2025-07-16T04:00:00Z","v":2172189,"vw":96.319668},{"c":97.22,"h":97.3199,"l":96.585,"n":13238,"o":96.67,"t":"2025-07-17T04:00:00Z","v":1762837,"vw":97.10653},{"c":97.27,"h":97.57,"l":97,"n":16884,"o":97.47,"t":"2025-07-18T04:00:00Z","v":1533269,"vw":97.202031},{"c":97.56,"h":97.95,"l":97.42,"n":18092,"o":97.47,"t":"2025-07-21T04:00:00Z","v":1671692,"vw":97.741608},{"c":96.97,"h":97.62,"l":96.39,"n":17634,"o":97.62,"t":"2025-07-22T04:00:00Z","v":1425009,"vw":96.952296},{"c":97.88,"h":97.885,"l":97.07,"n":17718,"o":97.41,"t":"2025-07-23T04:00:00Z","v":1685801,"vw":97.582276},{"c":98.07,"h":98.32,"l":97.77,"n":21888,"o":98.2,"t":"2025-07-24T04:00:00Z","v":2165236,"vw":98.127158},{"c":98.56,"h":98.76,"l":98.18,"n":15673,"o":98.24,"t":"2025-07-25T04:00:00Z","v":1326288,"vw":98.578906},{"c":98.91,"h":98.95,"l":98.57,"n":20065,"o":98.79,"t":"2025-07-28T04:00:00Z","v":1648729,"vw":98.780718},{"c":98.47,"h":99.35,"l":98.3753,"n":17023,"o":99.18,"t":"2025-07-29T04:00:00Z","v":1461334,"vw":98.713156},{"c":98.75,"h":99.1,"l":98.12,"n":20967,"o":98.67,"t":"2025-07-30T04:00:00Z","v":2169063,"vw":98.678301},{"c":98.56,"h":100.17,"l":98.42,"n":22224,"o":100.16,"t":"2025-07-31T04:00:00Z","v":5165575,"vw":99.482931},{"c":96.76,"h":97.4499,"l":96.3,"n":36159,"o":97.31,"t":"2025-08-01T04:00:00Z","v":2825708,"vw":96.847587},{"c":98.6,"h":98.635,"l":97.52,"n":20424,"o":97.52,"t":"2025-08-04T04:00:00Z","v":2403714,"vw":98.365658},{"c":97.9,"h":98.89,"l":97.66,"n":23599,"o":98.65,"t":"2025-08-05T04:00:00Z","v":3670195,"vw":98.160698},{"c":99.01,"h":99.07,"l":97.9,"n":15710,"o":97.99,"t":"2025-08-06T04:00:00Z","v":1465781,"vw":98.68991},{"c":98.66,"h":99.569,"l":97.92,"n":19010,"o":99.45,"t":"2025-08-07T04:00:00Z","v":1630033,"vw":98.644675},{"c":99.33,"h":99.48,"l":98.8243,"n":18387,"o":98.89,"t":"2025-08-08T04:00:00Z","v":1782013,"vw":99.287108},{"c":99.18,"h":99.7601,"l":98.96,"n":19280,"o":99.32,"t":"2025-08-11T04:00:00Z","v":1803254,"vw":99.414528},{"c":100.29,"h":100.305,"l":99.1,"n":17968,"o":99.62,"t":"2025-08-12T04:00:00Z","v":1853427,"vw":99.978629},{"c":100.13,"h":100.76,"l":99.75,"n":24293,"o":100.63,"t":"2025-08-13T04:00:00Z","v":1980120,"vw":100.094105},{"c":100.26,"h":100.502,"l":99.78,"n":21860,"o":99.83,"t":"2025-08-14T04:00:00Z","v":1688317,"vw":100.209204},{"c":99.97,"h":100.44,"l":99.69,"n":24842,"o":100.38,"t":"2025-08-15T04:00:00Z","v":1857032,"vw":99.990304},{"c":100.06,"h":100.125,"l":99.6402,"n":22988,"o":99.82,"t":"2025-08-18T04:00:00Z","v":1448242,"vw":99.912809},{"c":98.82,"h":100.04,"l":98.62,"n":31502,"o":100.04,"t":"2025-08-19T04:00:00Z","v":1965199,"vw":99.100219},{"c":98.38,"h":98.6767,"l":97.06,"n":37910,"o":98.65,"t":"2025-08-20T04:00:00Z","v":2456402,"vw":97.911131},{"c":97.96,"h":98.475,"l":97.58,"n":30454,"o":98.12,"t":"2025-08-21T04:00:00Z","v":7018804,"vw":98.005578},{"c":99.54,"h":99.792,"l":97.92,"n":33772,"o":98.1,"t":"2025-08-22T04:00:00Z","v":2757717,"vw":99.350933},{"c":99.37,"h":99.91,"l":99.16,"n":25712,"o":99.38,"t":"2025-08-25T04:00:00Z","v":1624719,"vw":99.625515},{"c":99.94,"h":99.99,"l":99.14,"n":22779,"o":99.35,"t":"2025-08-26T04:00:00Z","v":1484560,"vw":99.644488},{"c":100.09,"h":100.26,"l":99.61,"n":20432,"o":99.83,"t":"2025-08-27T04:00:00Z","v":1440447,"vw":100.066584},{"c":100.62,"h":100.78,"l":99.81,"n":29169,"o":100.12,"t":"2025-08-28T04:00:00Z","v":2046382,"vw":100.473387},{"c":99.49,"h":100.33,"l":99.11,"n":30482,"o":100.29,"t":"2025-08-29T04:00:00Z","v":1988949,"vw":99.405027},{"c":98.63,"h":98.66,"l":97.52,"n":38977,"o":97.92,"t":"2025-09-02T04:00:00Z","v":3810154,"vw":98.135729},{"c":99.6,"h":99.83,"l":99.01,"n":28163,"o":99.35,"t":"2025-09-03T04:00:00Z","v":2353208,"vw":99.381568},{"c":100.53,"h":100.57,"l":99.505,"n":21347,"o":99.8,"t":"2025-09-04T04:00:00Z","v":1863855,"vw":100.119995},{"c":100.45,"h":101.4,"l":99.61,"n":40582,"o":101.31,"t":"2025-09-05T04:00:00Z","v":2598744,"vw":100.346668},{"c":100.97,"h":101.34,"l":100.89,"n":23061,"o":100.9,"t":"2025-09-08T04:00:00Z","v":1883348,"vw":101.068167},{"c":101.44,"h":101.48,"l":100.63,"n":19284,"o":101.13,"t":"2025-09-09T04:00:00Z","v":1536868,"vw":101.144314},{"c":102.41,"h":102.93,"l":102.05,"n":24163,"o":102.55,"t":"2025-09-10T04:00:00Z","v":2326752,"vw":102.589611},{"c":102.89,"h":103.05,"l":102.42,"n":21074,"o":102.87,"t":"2025-09-11T04:00:00Z","v":2655473,"vw":102.874279},{"c":103.04,"h":103.29,"l":102.77,"n":18366,"o":102.95,"t":"2025-09-12T04:00:00Z","v":1984106,"vw":103.106672},{"c":104.06,"h":104.08,"l":103.51,"n":23052,"o":103.52,"t":"2025-09-15T04:00:00Z","v":1875101,"vw":103.872315},{"c":103.8,"h":104.155,"l":103.6501,"n":22598,"o":104.15,"t":"2025-09-16T04:00:00Z","v":2250319,"vw":103.837966},{"c":103.28,"h":103.82,"l":102.41,"n":30473,"o":103.69,"t":"2025-09-17T04:00:00Z","v":3113427,"vw":103.202648},{"c":104.01,"h":104.5,"l":103.67,"n":23542,"o":103.97,"t":"2025-09-18T04:00:00Z","v":2085248,"vw":104.160288},{"c":104.72,"h":104.83,"l":104.13,"n":21862,"o":104.35,"t":"2025-09-19T04:00:00Z","v":2520094,"vw":104.459402},{"c":105.31,"h":105.41,"l":104.2733,"n":21703,"o":104.315,"t":"2025-09-22T04:00:00Z","v":1915114,"vw":105.057606},{"c":104.27,"h":105.32,"l":104.01,"n":23037,"o":105.3,"t":"2025-09-23T04:00:00Z","v":12729935,"vw":104.690097},{"c":103.82,"h":104.6055,"l":103.4,"n":23001,"o":104.555,"t":"2025-09-24T04:00:00Z","v":2174710,"vw":103.871939},{"c":103.22,"h":103.62,"l":102.38,"n":27310,"o":103.03,"t":"2025-09-25T04:00:00Z","v":2353918,"vw":103.142304},{"c":103.68,"h":103.74,"l":102.88,"n":20838,"o":103.49,"t":"2025-09-26T04:00:00Z","v":1794672,"vw":103.476519},{"c":104.06,"h":104.61,"l":103.76,"n":18705,"o":104.21,"t":"2025-09-29T04:00:00Z","v":1490619,"vw":104.143949},{"c":104.51,"h":104.59,"l":103.61,"n":22959,"o":103.995,"t":"2025-09-30T04:00:00Z","v":2221174,"vw":104.140033},{"c":104.95,"h":105.15,"l":103.81,"n":23513,"o":103.9,"t":"2025-10-01T04:00:00Z","v":2626089,"vw":104.806258},{"c":105.14,"h":105.575,"l":104.74,"n":19756,"o":105.575,"t":"2025-10-02T04:00:00Z","v":2057464,"vw":105.092763},{"c":104.83,"h":105.44,"l":104.47,"n":27143,"o":105.295,"t":"2025-10-03T04:00:00Z","v":2775167,"vw":105.038338},{"c":105.32,"h":105.5099,"l":104.74,"n":22975,"o":104.95,"t":"2025-10-06T04:00:00Z","v":2081472,"vw":105.195101},{"c":104.75,"h":105.585,"l":104.3845,"n":26604,"o":105.4,"t":"2025-10-07T04:00:00Z","v":2716961,"vw":104.874316},{"c":105.62,"h":105.64,"l":104.96,"n":19644,"o":104.975,"t":"2025-10-08T04:00:00Z","v":1767194,"vw":105.445046},{"c":105.68,"h":105.84,"l":105.25,"n":22613,"o":105.8,"t":"2025-10-09T04:00:00Z","v":1873199,"vw":105.550198},{"c":102.4,"h":106.22,"l":102.38,"n":68238,"o":105.85,"t":"2025-10-10T04:00:00Z","v":3970374,"vw":103.910621},{"c":104.56,"h":104.725,"l":103.8,"n":34031,"o":104.05,"t":"2025-10-13T04:00:00Z","v":1825916,"vw":104.387303},{"c":103.73,"h":104.555,"l":102.34,"n":43556,"o":103.41,"t":"2025-10-14T04:00:00Z","v":2194665,"vw":103.730535},{"c":104.23,"h":105.18,"l":103.2,"n":31758,"o":104.78,"t":"2025-10-15T04:00:00Z","v":1649653,"vw":104.354516},{"c":103.71,"h":105.08,"l":103.02,"n":49977,"o":104.64,"t":"2025-10-16T04:00:00Z","v":2686846,"vw":103.970949},{"c":104.24,"h":104.41,"l":102.94,"n":47397,"o":103.315,"t":"2025-10-17T04:00:00Z","v":3528665,"vw":103.902616},{"c":105.15,"h":105.335,"l":104.59,"n":21401,"o":104.67,"t":"2025-10-20T04:00:00Z","v":1530023,"vw":105.115736},{"c":104.94,"h":105.225,"l":104.72,"n":22677,"o":105.14,"t":"2025-10-21T04:00:00Z","v":3398344,"vw":105.020135},{"c":104.34,"h":105.28,"l":103.43,"n":35633,"o":105.16,"t":"2025-10-22T04:00:00Z","v":2952752,"vw":104.166985},{"c":105.12,"h":105.3389,"l":104.235,"n":21925,"o":104.26,"t":"2025-10-23T04:00:00Z","v":2111280,"vw":105.036963},{"c":106.23,"h":106.5,"l":105.835,"n":20656,"o":105.97,"t":"2025-10-24T04:00:00Z","v":1590190,"vw":106.3006},{"c":107.9,"h":107.975,"l":107.2601,"n":22109,"o":107.46,"t":"2025-10-27T04:00:00Z","v":2077864,"vw":107.688244},{"c":108.71,"h":109.1,"l":107.95,"n":22678,"o":108.38,"t":"2025-10-28T04:00:00Z","v":2014936,"vw":108.514874},{"c":109.39,"h":109.625,"l":108.4,"n":49427,"o":109.26,"t":"2025-10-29T04:00:00Z","v":4281297,"vw":109.107309},{"c":107.7,"h":108.91,"l":107.7,"n":36284,"o":108.69,"t":"2025-10-30T04:00:00Z","v":2579144,"vw":108.251084},{"c":108.06,"h":108.93,"l":107.63,"n":27965,"o":108.86,"t":"2025-10-31T04:00:00Z","v":2722491,"vw":108.212928},{"c":108.6,"h":108.99,"l":108.215,"n":29907,"o":108.95,"t":"2025-11-03T05:00:00Z","v":2510980,"vw":108.613164},{"c":106.63,"h":107.73,"l":106.52,"n":33007,"o":106.99,"t":"2025-11-04T05:00:00Z","v":2163611,"vw":106.944406},{"c":107.02,"h":107.7955,"l":106.3645,"n":24968,"o":106.63,"t":"2025-11-05T05:00:00Z","v":3170730,"vw":107.273735},{"c":105.44,"h":106.99,"l":105.11,"n":43410,"o":106.95,"t":"2025-11-06T05:00:00Z","v":3681835,"vw":105.753879},{"c":105.23,"h":105.27,"l":103.25,"n":45966,"o":104.85,"t":"2025-11-07T05:00:00Z","v":3999870,"vw":104.369521},{"c":107.66,"h":107.84,"l":106.51,"n":26956,"o":106.78,"t":"2025-11-10T05:00:00Z","v":2502760,"vw":107.249281},{"c":107.3,"h":107.45,"l":106.5758,"n":22267,"o":107.1,"t":"2025-11-11T05:00:00Z","v":2011891,"vw":107.162612},{"c":107.05,"h":107.82,"l":106.49,"n":28210,"o":107.75,"t":"2025-11-12T05:00:00Z","v":2141864,"vw":106.990948},{"c":104.71,"h":106.48,"l":104.32,"n":39912,"o":106.42,"t":"2025-11-13T05:00:00Z","v":3876056,"vw":104.909763},{"c":104.81,"h":105.4499,"l":102.78,"n":44778,"o":103.165,"t":"2025-11-14T05:00:00Z","v":4699281,"vw":104.68346},{"c":104.01,"h":105.43,"l":103.3,"n":55136,"o":104.41,"t":"2025-11-17T05:00:00Z","v":6530893,"vw":104.292725},{"c":103.11,"h":103.777,"l":101.99,"n":75258,"o":103.3,"t":"2025-11-18T05:00:00Z","v":11419254,"vw":103.053644},{"c":103.76,"h":104.63,"l":102.87,"n":39920,"o":103.11,"t":"2025-11-19T05:00:00Z","v":5356092,"vw":103.592049},{"c":101.94,"h":106.49,"l":101.77,"n":54813,"o":106.02,"t":"2025-11-20T05:00:00Z","v":7045799,"vw":103.377301},{"c":102.6,"h":103.76,"l":101.04,"n":52899,"o":102.36,"t":"2025-11-21T05:00:00Z","v":5952655,"vw":102.717452},{"c":106.07,"h":106.07,"l":103.39,"n":37837,"o":103.47,"t":"2025-11-24T05:00:00Z","v":13620618,"vw":104.8695},{"c":105.9,"h":106.09,"l":103.77,"n":39291,"o":104.89,"t":"2025-11-25T05:00:00Z","v":3527706,"vw":105.125441},{"c":106.63,"h":106.9015,"l":106.055,"n":33022,"o":106.5,"t":"2025-11-26T05:00:00Z","v":2645631,"vw":106.620542},{"c":107.04,"h":107.04,"l":106.605,"n":17665,"o":106.82,"t":"2025-11-28T05:00:00Z","v":1212846,"vw":106.823215},{"c":106.51,"h":106.97,"l":105.92,"n":44009,"o":106.145,"t":"2025-12-01T05:00:00Z","v":5204605,"vw":106.535037},{"c":106.82,"h":107.44,"l":106.43,"n":31998,"o":106.87,"t":"2025-12-02T05:00:00Z","v":4576861,"vw":106.959266},{"c":107.03,"h":107.278,"l":106.2,"n":20648,"o":106.56,"t":"2025-12-03T05:00:00Z","v":2467556,"vw":106.962724},{"c":107.47,"h":107.59,"l":106.8945,"n":21808,"o":107.59,"t":"2025-12-04T05:00:00Z","v":1531628,"vw":107.272043},{"c":107.82,"h":108.2001,"l":107.49,"n":24579,"o":107.7,"t":"2025-12-05T05:00:00Z","v":1855957,"vw":107.745281},{"c":107.46,"h":108.13,"l":107.06,"n":23041,"o":108,"t":"2025-12-08T05:00:00Z","v":1732542,"vw":107.457195},{"c":107.42,"h":107.69,"l":107.065,"n":24177,"o":107.3,"t":"2025-12-09T05:00:00Z","v":1891718,"vw":107.481731},{"c":107.86,"h":108.11,"l":106.91,"n":46329,"o":107.32,"t":"2025-12-10T05:00:00Z","v":4344974,"vw":107.553501},{"c":107.75,"h":107.7942,"l":106.37,"n":41463,"o":107.17,"t":"2025-12-11T05:00:00Z","v":4442026,"vw":107.379401},{"c":105.99,"h":107.535,"l":105.4,"n":44395,"o":107.38,"t":"2025-12-12T05:00:00Z","v":3234636,"vw":106.181038},{"c":105.7,"h":106.755,"l":105.41,"n":37973,"o":106.755,"t":"2025-12-15T05:00:00Z","v":1857950,"vw":105.866479},{"c":105.85,"h":106.096,"l":105,"n":46790,"o":105.37,"t":"2025-12-16T05:00:00Z","v":3156381,"vw":105.463824},{"c":103.83,"h":105.94,"l":103.7901,"n":45281,"o":105.94,"t":"2025-12-17T05:00:00Z","v":4711801,"vw":104.413224},{"c":105.09,"h":105.71,"l":104.7,"n":29288,"o":105.03,"t":"2025-12-18T05:00:00Z","v":2085232,"vw":105.239636},{"c":106.44,"h":106.47,"l":105.565,"n":26526,"o":105.67,"t":"2025-12-19T05:00:00Z","v":2328391,"vw":106.249803},{"c":107.07,"h":107.2,"l":106.565,"n":25479,"o":107.19,"t":"2025-12-22T05:00:00Z","v":1687432,"vw":106.964221},{"c":107.93,"h":107.97,"l":106.88,"n":22930,"o":106.88,"t":"2025-12-23T05:00:00Z","v":1525582,"vw":107.68713},{"c":108.21,"h":108.23,"l":107.8,"n":12912,"o":107.88,"t":"2025-12-24T05:00:00Z","v":932277,"vw":108.055558},{"c":108.19,"h":108.54,"l":108.045,"n":20837,"o":108.33,"t":"2025-12-26T05:00:00Z","v":2072759,"vw":108.250199},{"c":107.64,"h":107.814,"l":107.24,"n":24902,"o":107.39,"t":"2025-12-29T05:00:00Z","v":1528531,"vw":107.542555},{"c":107.48,"h":107.865,"l":107.45,"n":21520,"o":107.57,"t":"2025-12-30T05:00:00Z","v":1910290,"vw":107.611138},{"c":106.7,"h":107.71,"l":106.66,"n":26933,"o":107.71,"t":"2025-12-31T05:00:00Z","v":1803509,"vw":107.060797},{"c":106.75,"h":108.14,"l":106.19,"n":47575,"o":107.56,"t":"2026-01-02T05:00:00Z","v":3322640,"vw":106.855317},{"c":107.16,"h":107.7546,"l":106.97,"n":41450,"o":107.51,"t":"2026-01-05T05:00:00Z","v":3377375,"vw":107.318126},{"c":107.74,"h":107.835,"l":107,"n":33665,"o":107.365,"t":"2026-01-06T05:00:00Z","v":7864005,"vw":107.567923},{"c":108.01,"h":108.71,"l":107.605,"n":30306,"o":107.77,"t":"2026-01-07T05:00:00Z","v":6504515,"vw":108.231508},{"c":107.1,"h":108.09,"l":106.71,"n":41608,"o":108.06,"t":"2026-01-08T05:00:00Z","v":2579032,"vw":107.150858},{"c":107.92,"h":108.165,"l":107.05,"n":45494,"o":107.32,"t":"2026-01-09T05:00:00Z","v":3291138,"vw":107.751008},{"c":108.29,"h":108.62,"l":107.23,"n":29525,"o":107.24,"t":"2026-01-12T05:00:00Z","v":2111130,"vw":108.204435},{"c":108.1,"h":108.665,"l":107.65,"n":42915,"o":108.37,"t":"2026-01-13T05:00:00Z","v":4494024,"vw":108.052819},{"c":106.83,"h":107.53,"l":106.05,"n":72652,"o":107.44,"t":"2026-01-14T05:00:00Z","v":4797661,"vw":106.529868},{"c":107.19,"h":108.07,"l":107,"n":40030,"o":107.91,"t":"2026-01-15T05:00:00Z","v":3016570,"vw":107.533731},{"c":107.28,"h":107.95,"l":106.93,"n":37467,"o":107.73,"t":"2026-01-16T05:00:00Z","v":3040580,"vw":107.427146},{"c":104.68,"h":105.94,"l":104.51,"n":83405,"o":105.41,"t":"2026-01-20T05:00:00Z","v":7993321,"vw":105.054714},{"c":105.67,"h":106.405,"l":104.46,"n":98065,"o":104.84,"t":"2026-01-21T05:00:00Z","v":10056055,"vw":105.185363},{"c":106.51,"h":106.82,"l":106.035,"n":50052,"o":106.75,"t":"2026-01-22T05:00:00Z","v":3326574,"vw":106.484392},{"c":106.95,"h":107.385,"l":106.26,"n":41130,"o":106.535,"t":"2026-01-23T05:00:00Z","v":3083242,"vw":107.017018},{"c":107.64,"h":108,"l":106.895,"n":36556,"o":107.02,"t":"2026-01-26T05:00:00Z","v":3026636,"vw":107.728302},{"c":108.66,"h":108.9099,"l":108.13,"n":27700,"o":108.26,"t":"2026-01-27T05:00:00Z","v":4487792,"vw":108.705467},{"c":108.79,"h":109.12,"l":108.285,"n":48845,"o":109.06,"t":"2026-01-28T05:00:00Z","v":3885189,"vw":108.70964},{"c":108.18,"h":108.75,"l":105.955,"n":79636,"o":108.615,"t":"2026-01-29T05:00:00Z","v":5001495,"vw":107.327396},{"c":107.25,"h":108.25,"l":106.86,"n":86998,"o":107.81,"t":"2026-01-30T05:00:00Z","v":5512633,"vw":107.460801},{"c":107.63,"h":108.0998,"l":106.7138,"n":51749,"o":106.8,"t":"2026-02-02T05:00:00Z","v":3950583,"vw":107.724985},{"c":105.86,"h":108.125,"l":104.88,"n":95393,"o":108.06,"t":"2026-02-03T05:00:00Z","v":8584815,"vw":105.731906},{"c":103.99,"h":105.87,"l":102.97,"n":128628,"o":105.75,"t":"2026-02-04T05:00:00Z","v":7841687,"vw":104.150759},{"c":102.38,"h":103.5825,"l":101.74,"n":143797,"o":102.74,"t":"2026-02-05T05:00:00Z","v":8923084,"vw":102.645013},{"c":104.96,"h":105.2555,"l":102.92,"n":83699,"o":103.18,"t":"2026-02-06T05:00:00Z","v":4827211,"vw":104.362165},{"c":106.09,"h":106.64,"l":104.5,"n":62561,"o":104.77,"t":"2026-02-09T05:00:00Z","v":4742404,"vw":106.1136},{"c":105.53,"h":106.46,"l":105.435,"n":62339,"o":106.38,"t":"2026-02-10T05:00:00Z","v":7413036,"vw":105.952845},{"c":105.3,"h":106.65,"l":104.69,"n":74845,"o":106.47,"t":"2026-02-11T05:00:00Z","v":5143466,"vw":105.565445},{"c":103.45,"h":105.87,"l":103.28,"n":110957,"o":105.8,"t":"2026-02-12T05:00:00Z","v":9398495,"vw":104.127939},{"c":103.01,"h":103.94,"l":102.52,"n":143317,"o":103.52,"t":"2026-02-13T05:00:00Z","v":10378716,"vw":103.357002},{"c":103.35,"h":103.875,"l":101.75,"n":114167,"o":102.48,"t":"2026-02-17T05:00:00Z","v":7466870,"vw":103.192492},{"c":104.02,"h":104.675,"l":103.43,"n":61495,"o":103.73,"t":"2026-02-18T05:00:00Z","v":4155101,"vw":104.127092},{"c":103.87,"h":104.17,"l":103.22,"n":76147,"o":103.68,"t":"2026-02-19T05:00:00Z","v":6595663,"vw":103.68366},{"c":104.89,"h":105.14,"l":103.35,"n":123735,"o":103.49,"t":"2026-02-20T05:00:00Z","v":9106800,"vw":104.664785},{"c":103.61,"h":105.05,"l":103.17,"n":76829,"o":104.82,"t":"2026-02-23T05:00:00Z","v":7303235,"vw":103.751293},{"c":104.35,"h":104.535,"l":102.7,"n":63501,"o":103.53,"t":"2026-02-24T05:00:00Z","v":4578984,"vw":104.173561},{"c":105.82,"h":105.91,"l":104.97,"n":37464,"o":104.97,"t":"2026-02-25T05:00:00Z","v":2767076,"vw":105.693076},{"c":104.51,"h":105.73,"l":103.3566,"n":105433,"o":105.73,"t":"2026-02-26T05:00:00Z","v":9079039,"vw":104.23075},{"c":103.57,"h":103.87,"l":102.92,"n":78627,"o":103.08,"t":"2026-02-27T05:00:00Z","v":5647141,"vw":103.377424},{"c":103.73,"h":104.065,"l":101.95,"n":128601,"o":102.07,"t":"2026-03-02T05:00:00Z","v":12794349,"vw":103.619205},{"c":102.72,"h":103.06,"l":100.9199,"n":174285,"o":101.76,"t":"2026-03-03T05:00:00Z","v":12081377,"vw":102.323552},{"c":103.87,"h":104.31,"l":102.94,"n":91600,"o":103.05,"t":"2026-03-04T05:00:00Z","v":8493449,"vw":103.904348},{"c":103.77,"h":104.25,"l":102.49,"n":111629,"o":103.54,"t":"2026-03-05T05:00:00Z","v":8486177,"vw":103.239139},{"c":102.12,"h":103.21,"l":101.86,"n":109431,"o":102.255,"t":"2026-03-06T05:00:00Z","v":7437659,"vw":102.530779},{"c":103.75,"h":103.955,"l":100.72,"n":124911,"o":101.06,"t":"2026-03-09T04:00:00Z","v":11172323,"vw":102.538649},{"c":103.8,"h":104.71,"l":103.35,"n":115086,"o":103.79,"t":"2026-03-10T04:00:00Z","v":11239722,"vw":104.09706},{"c":103.87,"h":104.61,"l":103.3,"n":77611,"o":103.95,"t":"2026-03-11T04:00:00Z","v":9127636,"vw":103.720874},{"c":102.09,"h":103.14,"l":101.86,"n":76265,"o":103.09,"t":"2026-03-12T04:00:00Z","v":8133089,"vw":102.377392},{"c":101.09,"h":103.07,"l":100.92,"n":83024,"o":102.54,"t":"2026-03-13T04:00:00Z","v":8436922,"vw":101.45217},{"c":102.37,"h":103.06,"l":102.025,"n":60573,"o":102.13,"t":"2026-03-16T04:00:00Z","v":5928260,"vw":102.43414},{"c":102.57,"h":103.15,"l":102.23,"n":41447,"o":102.83,"t":"2026-03-17T04:00:00Z","v":3519874,"vw":102.592719},{"c":101.28,"h":102.605,"l":101.255,"n":46118,"o":102.26,"t":"2026-03-18T04:00:00Z","v":3695841,"vw":101.880954},{"c":100.86,"h":101.33,"l":99.83,"n":82591,"o":100.26,"t":"2026-03-19T04:00:00Z","v":7483399,"vw":100.652515},{"c":98.91,"h":100.6,"l":98.23,"n":72124,"o":100.6,"t":"2026-03-20T04:00:00Z","v":7358080,"vw":99.074415},{"c":100.02,"h":101.29,"l":99.75,"n":102659,"o":100.355,"t":"2026-03-23T04:00:00Z","v":8676621,"vw":100.435151},{"c":99.11,"h":99.74,"l":98.83,"n":66138,"o":99.41,"t":"2026-03-24T04:00:00Z","v":4646727,"vw":99.275577},{"c":99.71,"h":100.52,"l":99.45,"n":47633,"o":100.06,"t":"2026-03-25T04:00:00Z","v":4106664,"vw":99.873409},{"c":96.85,"h":98.9025,"l":96.82,"n":57202,"o":98.735,"t":"2026-03-26T04:00:00Z","v":4106943,"vw":97.732551},{"c":94.81,"h":96.32,"l":94.665,"n":67346,"o":96.28,"t":"2026-03-27T04:00:00Z","v":4225684,"vw":95.321272},{"c":94.07,"h":95.83,"l":93.61,"n":65216,"o":95.73,"t":"2026-03-30T04:00:00Z","v":5658743,"vw":94.391786},{"c":97.91,"h":98.095,"l":95.3,"n":86720,"o":95.365,"t":"2026-03-31T04:00:00Z","v":7167004,"vw":97.059499},{"c":99.2,"h":99.93,"l":98.59,"n":71226,"o":98.81,"t":"2026-04-01T04:00:00Z","v":6300334,"vw":99.291875},{"c":99.26,"h":99.53,"l":96.95,"n":44383,"o":97.38,"t":"2026-04-02T04:00:00Z","v":4459997,"vw":98.608404},{"c":99.69,"h":99.92,"l":99.095,"n":34305,"o":99.41,"t":"2026-04-06T04:00:00Z","v":3432835,"vw":99.495124},{"c":100.16,"h":100.195,"l":98.28,"n":37475,"o":99.46,"t":"2026-04-07T04:00:00Z","v":3501667,"vw":99.375449},{"c":103.19,"h":104.14,"l":102.44,"n":36008,"o":104.01,"t":"2026-04-08T04:00:00Z","v":5602253,"vw":103.211195},{"c":104,"h":104.14,"l":102.645,"n":23728,"o":103.19,"t":"2026-04-09T04:00:00Z","v":2666554,"vw":103.662843},{"c":104.47,"h":104.99,"l":104.24,"n":21037,"o":104.48,"t":"2026-04-10T04:00:00Z","v":2842660,"vw":104.514531},{"c":105.75,"h":105.785,"l":103.96,"n":22397,"o":104.19,"t":"2026-04-13T04:00:00Z","v":2522650,"vw":104.973899},{"c":107.95,"h":107.95,"l":106.3834,"n":30057,"o":106.44,"t":"2026-04-14T04:00:00Z","v":4032235,"vw":107.454411},{"c":109.37,"h":109.43,"l":108.13,"n":20467,"o":108.31,"t":"2026-04-15T04:00:00Z","v":2727867,"vw":108.806639},{"c":109.59,"h":109.83,"l":108.755,"n":24407,"o":109.695,"t":"2026-04-16T04:00:00Z","v":4086737,"vw":109.437853},{"c":111.11,"h":111.38,"l":110.425,"n":24725,"o":110.51,"t":"2026-04-17T04:00:00Z","v":2824468,"vw":110.969879},{"c":110.56,"h":110.97,"l":109.8,"n":27287,"o":110.79,"t":"2026-04-20T04:00:00Z","v":5680557,"vw":110.387824},{"c":109.81,"h":110.98,"l":109.52,"n":30949,"o":110.81,"t":"2026-04-21T04:00:00Z","v":6345258,"vw":110.22372},{"c":111.77,"h":111.79,"l":110.54,"n":18728,"o":110.76,"t":"2026-04-22T04:00:00Z","v":2567364,"vw":111.282129},{"c":110.59,"h":111.74,"l":109.54,"n":23576,"o":111.25,"t":"2026-04-23T04:00:00Z","v":3088361,"vw":110.679454},{"c":112.34,"h":112.485,"l":110.78,"n":21025,"o":111.09,"t":"2026-04-24T04:00:00Z","v":2482065,"vw":112.025468},{"c":112.94,"h":112.98,"l":111.75,"n":18490,"o":112.21,"t":"2026-04-27T04:00:00Z","v":1830158,"vw":112.552407},{"c":111.82,"h":112.05,"l":111.08,"n":23495,"o":111.46,"t":"2026-04-28T04:00:00Z","v":3330135,"vw":111.541288},{"c":111.52,"h":111.9,"l":110.86,"n":24863,"o":111.66,"t":"2026-04-29T04:00:00Z","v":2983056,"vw":111.359081},{"c":112.39,"h":112.5801,"l":110.63,"n":26740,"o":112.3,"t":"2026-04-30T04:00:00Z","v":3592876,"vw":111.957653},{"c":113.02,"h":113.59,"l":112.65,"n":30455,"o":112.79,"t":"2026-05-01T04:00:00Z","v":3015979,"vw":113.240188},{"c":112.88,"h":113.48,"l":112.12,"n":35545,"o":113.155,"t":"2026-05-04T04:00:00Z","v":2737847,"vw":112.800348},{"c":113.75,"h":114.045,"l":113.43,"n":18923,"o":113.73,"t":"2026-05-05T04:00:00Z","v":2217099,"vw":113.780419},{"c":116.28,"h":116.395,"l":114.671,"n":21111,"o":114.905,"t":"2026-05-06T04:00:00Z","v":2216240,"vw":115.722298},{"c":116.12,"h":117.195,"l":115.74,"n":30378,"o":116.705,"t":"2026-05-07T04:00:00Z","v":3601177,"vw":116.289628},{"c":117.56,"h":117.605,"l":116.63,"n":22396,"o":116.8,"t":"2026-05-08T04:00:00Z","v":2215461,"vw":117.373219},{"c":117.91,"h":118.3941,"l":116.93,"n":27555,"o":117.04,"t":"2026-05-11T04:00:00Z","v":2863338,"vw":117.943029},{"c":117.53,"h":117.71,"l":116,"n":34081,"o":117.37,"t":"2026-05-12T04:00:00Z","v":4633494,"vw":116.90389},{"c":118.83,"h":119.215,"l":116.9601,"n":18425,"o":117.81,"t":"2026-05-13T04:00:00Z","v":2066675,"vw":118.5875},{"c":120.28,"h":120.42,"l":118.9891,"n":23840,"o":119.075,"t":"2026-05-14T04:00:00Z","v":1860368,"vw":120.089531},{"c":118.37,"h":119.51,"l":117.89,"n":38892,"o":118.86,"t":"2026-05-15T04:00:00Z","v":2622379,"vw":118.741421},{"c":117.57,"h":118.62,"l":116.57,"n":63693,"o":118.6,"t":"2026-05-18T04:00:00Z","v":2919930,"vw":117.55173},{"c":116.39,"h":117.32,"l":115.86,"n":49298,"o":116.87,"t":"2026-05-19T04:00:00Z","v":2442738,"vw":116.559435},{"c":118.04,"h":118.1,"l":116.5,"n":44486,"o":116.97,"t":"2026-05-20T04:00:00Z","v":2805020,"vw":117.611846},{"c":118.28,"h":118.86,"l":117.28,"n":48106,"o":117.705,"t":"2026-05-21T04:00:00Z","v":2546298,"vw":118.067877},{"c":118.28,"h":119.2,"l":118.19,"n":32490,"o":118.9,"t":"2026-05-22T04:00:00Z","v":1653985,"vw":118.674741},{"c":119.76,"h":120.14,"l":119.1401,"n":33124,"o":119.28,"t":"2026-05-26T04:00:00Z","v":2963943,"vw":119.57055},{"c":119.72,"h":119.97,"l":119.09,"n":32890,"o":119.855,"t":"2026-05-27T04:00:00Z","v":1858184,"vw":119.603235},{"c":120.81,"h":120.9854,"l":119.45,"n":34450,"o":119.58,"t":"2026-05-28T04:00:00Z","v":2566076,"vw":120.454141},{"c":121.5,"h":121.925,"l":120.9,"n":34731,"o":121.135,"t":"2026-05-29T04:00:00Z","v":3034236,"vw":121.452957},{"c":122.6,"h":122.92,"l":121.65,"n":41004,"o":121.775,"t":"2026-06-01T04:00:00Z","v":2633856,"vw":122.353399},{"c":122.41,"h":122.92,"l":121.94,"n":27963,"o":122.5,"t":"2026-06-02T04:00:00Z","v":2050966,"vw":122.502878},{"c":121.21,"h":122.4599,"l":120.87,"n":32142,"o":122.32,"t":"2026-06-03T04:00:00Z","v":2777323,"vw":121.404459},{"c":121.19,"h":121.56,"l":119.54,"n":25601,"o":119.87,"t":"2026-06-04T04:00:00Z","v":3443320,"vw":120.413835},{"c":116.55,"h":119.95,"l":116.13,"n":48914,"o":119.82,"t":"2026-06-05T04:00:00Z","v":2845908,"vw":117.676215},{"c":117.32,"h":118.18,"l":116.99,"n":44845,"o":117.93,"t":"2026-06-08T04:00:00Z","v":2531928,"vw":117.611125},{"c":116.56,"h":118.955,"l":113.42,"n":86611,"o":118.2,"t":"2026-06-09T04:00:00Z","v":6359624,"vw":116.053922},{"c":113.92,"h":116.72,"l":113.85,"n":68872,"o":115.51,"t":"2026-06-10T04:00:00Z","v":3546365,"vw":114.864231},{"c":116.42,"h":116.71,"l":113.5,"n":85996,"o":114.36,"t":"2026-06-11T04:00:00Z","v":5003579,"vw":115.209821},{"c":116.9,"h":117.53,"l":115.71,"n":55071,"o":116.97,"t":"2026-06-12T04:00:00Z","v":2809113,"vw":116.768308},{"c":120.25,"h":120.5,"l":119.295,"n":29560,"o":119.44,"t":"2026-06-15T04:00:00Z","v":1739673,"vw":120.068919},{"c":118.91,"h":120.115,"l":118.815,"n":27731,"o":120.08,"t":"2026-06-16T04:00:00Z","v":1728825,"vw":119.319477},{"c":117.59,"h":119.41,"l":117.31,"n":60772,"o":119.26,"t":"2026-06-17T04:00:00Z","v":2957676,"vw":118.405984},{"c":119.54,"h":119.82,"l":118.51,"n":28676,"o":119.43,"t":"2026-06-18T04:00:00Z","v":1654481,"vw":119.322188},{"c":118.54,"h":119.812,"l":118.08,"n":35171,"o":119.53,"t":"2026-06-22T04:00:00Z","v":2237263,"vw":118.643516},{"c":115.69,"h":117.02,"l":115.505,"n":44634,"o":115.73,"t":"2026-06-23T04:00:00Z","v":2089971,"vw":116.157812},{"c":115.46,"h":116.89,"l":114.76,"n":35770,"o":116.07,"t":"2026-06-24T04:00:00Z","v":2059032,"vw":115.779713},{"c":115.53,"h":116.8075,"l":114.27,"n":51256,"o":116.66,"t":"2026-06-25T04:00:00Z","v":3200098,"vw":115.414303},{"c":114.71,"h":116.11,"l":113.8571,"n":42326,"o":114.44,"t":"2026-06-26T04:00:00Z","v":2343712,"vw":115.353594},{"c":117.41,"h":117.49,"l":115.18,"n":41591,"o":116.08,"t":"2026-06-29T04:00:00Z","v":3091052,"vw":116.896876},{"c":118.99,"h":119.34,"l":117.48,"n":30459,"o":117.67,"t":"2026-06-30T04:00:00Z","v":4504292,"vw":118.694661},{"c":118.44,"h":119.25,"l":117.87,"n":31075,"o":118.5,"t":"2026-07-01T04:00:00Z","v":1999346,"vw":118.662702},{"c":117.2,"h":119.21,"l":116.48,"n":45665,"o":118.5,"t":"2026-07-02T04:00:00Z","v":2165237,"vw":117.443819},{"c":118.7,"h":119.025,"l":117.9,"n":22601,"o":118.085,"t":"2026-07-06T04:00:00Z","v":1392824,"vw":118.662151},{"c":117.8,"h":118.2501,"l":116.8601,"n":26701,"o":117.95,"t":"2026-07-07T04:00:00Z","v":1551700,"vw":117.69649},{"c":117.92,"h":118.0899,"l":116.46,"n":27287,"o":116.95,"t":"2026-07-08T04:00:00Z","v":1456658,"vw":117.454014},{"c":119.28,"h":119.3,"l":117.77,"n":20081,"o":118.41,"t":"2026-07-09T04:00:00Z","v":1302874,"vw":118.929196},{"c":120,"h":120.015,"l":118.5,"n":25313,"o":119.27,"t":"2026-07-10T04:00:00Z","v":1611570,"vw":119.459026},{"c":118.1,"h":119.34,"l":117.98,"n":31035,"o":119.01,"t":"2026-07-13T04:00:00Z","v":1802074,"vw":118.488021},{"c":119.36,"h":119.57,"l":118.25,"n":39231,"o":118.77,"t":"2026-07-14T04:00:00Z","v":3846842,"vw":119.254467},{"c":119.97,"h":120.04,"l":118.7701,"n":34344,"o":119.83,"t":"2026-07-15T04:00:00Z","v":2134697,"vw":119.602426},{"c":117.98,"h":119.375,"l":117.45,"n":31689,"o":119.22,"t":"2026-07-16T04:00:00Z","v":1931491,"vw":118.491228},{"c":116.25,"h":117.3,"l":114.83,"n":36790,"o":115.53,"t":"2026-07-17T04:00:00Z","v":2200892,"vw":116.429859},{"c":116.58,"h":117.88,"l":116.49,"n":27028,"o":117.2,"t":"2026-07-20T04:00:00Z","v":2001017,"vw":117.057493},{"c":118.05,"h":118.195,"l":117.25,"n":25646,"o":117.89,"t":"2026-07-21T04:00:00Z","v":2108717,"vw":117.963454},{"c":117.67,"h":118.32,"l":117.26,"n":14561,"o":117.36,"t":"2026-07-22T04:00:00Z","v":1408545,"vw":117.92042},{"c":115.65,"h":116.53,"l":114.88,"n":22496,"o":115.905,"t":"2026-07-23T04:00:00Z","v":1881272,"vw":115.657047},{"c":114.96,"h":116.254,"l":114.64,"n":20796,"o":115.57,"t":"2026-07-24T04:00:00Z","v":1560940,"vw":115.351356},{"c":114.55,"h":116.38,"l":113.83,"n":21680,"o":116.315,"t":"2026-07-27T04:00:00Z","v":1347984,"vw":114.561126},{"c":114.21,"h":114.66,"l":112.85,"n":21539,"o":113.87,"t":"2026-07-28T04:00:00Z","v":2071634,"vw":114.073907},{"c":111.91,"h":114.6,"l":111.78,"n":33552,"o":113.93,"t":"2026-07-29T04:00:00Z","v":3028158,"vw":113.011511},{"c":115.47,"h":115.64,"l":113.79,"n":27025,"o":114,"t":"2026-07-30T04:00:00Z","v":5695372,"vw":114.644364},{"c":117.14,"h":117.515,"l":115.2,"n":31536,"o":116.67,"t":"2026-07-31T04:00:00Z","v":6660972,"vw":116.623742},{"c":119.66,"h":120.03,"l":117.29,"n":26562,"o":117.44,"t":"2026-08-03T04:00:00Z","v":2164348,"vw":119.44425},{"c":122.51,"h":123.03,"l":120.64,"n":48857,"o":120.73,"t":"2026-08-04T04:00:00Z","v":7343702,"vw":122.240654},{"c":122.25,"h":124.04,"l":122.22,"n":27606,"o":123.6,"t":"2026-08-05T04:00:00Z","v":2184401,"vw":122.98578},{"c":122.17,"h":122.98,"l":121.9,"n":22818,"o":122.09,"t":"2026-08-06T04:00:00Z","v":1854563,"vw":122.307005},{"c":123.02,"h":123.2988,"l":122.36,"n":21304,"o":123.05,"t":"2026-08-07T04:00:00Z","v":1562661,"vw":122.911014},{"c":122.73,"h":123.5,"l":122.5998,"n":22281,"o":123.06,"t":"2026-08-10T04:00:00Z","v":1724882,"vw":122.916756},{"c":121.99,"h":123.34,"l":121.775,"n":22915,"o":123.31,"t":"2026-08-11T04:00:00Z","v":1532464,"vw":122.264781},{"c":122.47,"h":123.24,"l":122.38,"n":18694,"o":123.09,"t":"2026-08-12T04:00:00Z","v":1395738,"vw":122.644613},{"c":123.4,"h":123.81,"l":122.7,"n":19084,"o":122.9,"t":"2026-08-13T04:00:00Z","v":1840766,"vw":123.50469},{"c":122.92,"h":123.653,"l":122.755,"n":14773,"o":123.58,"t":"2026-08-14T04:00:00Z","v":1410410,"vw":122.966991},{"c":122.48,"h":123.32,"l":122.43,"n":17092,"o":123.2,"t":"2026-08-17T04:00:00Z","v":1377439,"vw":122.835763},{"c":120.9,"h":121.46,"l":120.685,"n":34154,"o":121.13,"t":"2026-08-18T04:00:00Z","v":6250074,"vw":120.968858},{"c":120.65,"h":121.28,"l":120.185,"n":31034,"o":121.205,"t":"2026-08-19T04:00:00Z","v":4041240,"vw":120.620738},{"c":119.81,"h":120.64,"l":119.605,"n":20576,"o":120.39,"t":"2026-08-20T04:00:00Z","v":1493174,"vw":119.995571},{"c":120.21,"h":120.65,"l":119.86,"n":17128,"o":120.4,"t":"2026-08-21T04:00:00Z","v":1338068,"vw":120.242011},{"c":119.34,"h":119.93,"l":118.95,"n":24030,"o":119.92,"t":"2026-08-24T04:00:00Z","v":1583639,"vw":119.518943},{"c":120.15,"h":120.53,"l":119.58,"n":15204,"o":120.14,"t":"2026-08-25T04:00:00Z","v":1590862,"vw":120.0233},{"c":120,"h":120.3229,"l":119.545,"n":17533,"o":120.04,"t":"2026-08-26T04:00:00Z","v":1648129,"vw":119.993714},{"c":121.84,"h":122.04,"l":120.82,"n":17757,"o":121.23,"t":"2026-08-27T04:00:00Z","v":2226877,"vw":121.44301},{"c":121.25,"h":122.7,"l":121.09,"n":16818,"o":121.9,"t":"2026-08-28T04:00:00Z","v":1266191,"vw":121.626116},{"c":120.89,"h":121.06,"l":120.382526,"n":16792,"o":120.99,"t":"2026-08-31T04:00:00Z","v":1460254,"vw":120.685678},{"c":119.68,"h":120.38,"l":119.26,"n":20199,"o":119.51,"t":"2026-09-01T04:00:00Z","v":2119024,"vw":119.811524},{"c":120.27,"h":120.57,"l":119.585,"n":15588,"o":119.805,"t":"2026-09-02T04:00:00Z","v":2546678,"vw":120.245972},{"c":121.86,"h":122.1,"l":120.73,"n":16432,"o":120.76,"t":"2026-09-03T04:00:00Z","v":1540404,"vw":121.608819},{"c":121.7,"h":122.29,"l":121.39,"n":14735,"o":122.09,"t":"2026-09-04T04:00:00Z","v":1352291,"vw":121.70901},{"c":121.11,"h":121.79,"l":120.93,"n":21847,"o":121.71,"t":"2026-09-08T04:00:00Z","v":1427937,"vw":121.260782},{"c":120.66,"h":120.945,"l":120.305,"n":14138,"o":120.8,"t":"2026-09-09T04:00:00Z","v":1078823,"vw":120.676213},{"c":119.64,"h":120.04,"l":119.3,"n":30777,"o":119.56,"t":"2026-09-10T04:00:00Z","v":1423649,"vw":119.720443},{"c":120.62,"h":121.17,"l":120.59,"n":15182,"o":120.82,"t":"2026-09-11T04:00:00Z","v":2596118,"vw":120.880922},{"c":119.78,"h":120.27,"l":118.865,"n":20890,"o":119.24,"t":"2026-09-14T04:00:00Z","v":1518272,"vw":119.717296},{"c":119.12,"h":119.81,"l":118.8901,"n":14581,"o":119.71,"t":"2026-09-15T04:00:00Z","v":1088274,"vw":119.127406},{"c":119,"h":120.19,"l":118.2499,"n":19685,"o":119.75,"t":"2026-09-16T04:00:00Z","v":1922081,"vw":119.455284},{"c":120.79,"h":120.99,"l":120.37,"n":14841,"o":120.94,"t":"2026-09-17T04:00:00Z","v":1504219,"vw":120.689002},{"c":121.47,"h":121.57,"l":120.665,"n":15491,"o":121.3,"t":"2026-09-18T04:00:00Z","v":1313095,"vw":121.137399},{"c":124.1,"h":124.3792,"l":122.11,"n":22091,"o":122.28,"t":"2026-09-21T04:00:00Z","v":4331890,"vw":123.731591},{"c":124.24,"h":124.58,"l":123.9907,"n":19431,"o":124.08,"t":"2026-09-22T04:00:00Z","v":2834649,"vw":124.29109},{"c":123.06,"h":124.28,"l":122.76,"n":18033,"o":124.18,"t":"2026-09-23T04:00:00Z","v":2145844,"vw":123.173105},{"c":123.27,"h":123.43,"l":122.04,"n":20835,"o":122.05,"t":"2026-09-24T04:00:00Z","v":2383988,"vw":122.830639},{"c":124.06,"h":124.185,"l":123.15,"n":22222,"o":123.64,"t":"2026-09-25T04:00:00Z","v":3129047,"vw":123.813374},{"c":123.09,"h":123.875,"l":122.5742,"n":23196,"o":123.62,"t":"2026-09-28T04:00:00Z","v":3458878,"vw":123.164466},{"c":123.19,"h":123.8,"l":122.84,"n":17250,"o":123.8,"t":"2026-09-29T04:00:00Z","v":2025442,"vw":123.16856},{"c":123.08,"h":124.415,"l":123.08,"n":16511,"o":123.71,"t":"2026-09-30T04:00:00Z","v":2023047,"vw":123.928372},{"c":123.39,"h":123.86,"l":122.53,"n":21182,"o":123.76,"t":"2026-10-01T04:00:00Z","v":2106489,"vw":123.304234},{"c":124.62,"h":125.295,"l":124.204,"n":18681,"o":124.9,"t":"2026-10-02T04:00:00Z","v":1910873,"vw":124.668393},{"c":125.74,"h":126.075,"l":124.8,"n":19852,"o":124.8,"t":"2026-10-05T04:00:00Z","v":1707816,"vw":125.596891},{"c":126.5,"h":127.125,"l":126.28,"n":21647,"o":126.58,"t":"2026-10-06T04:00:00Z","v":3319101,"vw":126.824683},{"c":126.28,"h":126.4,"l":125.38,"n":17738,"o":125.76,"t":"2026-10-07T04:00:00Z","v":1529385,"vw":126.007149},{"c":124.73,"h":126.15,"l":124.22,"n":21714,"o":125.78,"t":"2026-10-08T04:00:00Z","v":1663280,"vw":125.122471},{"c":125.75,"h":125.89,"l":125.12,"n":17118,"o":125.62,"t":"2026-10-09T04:00:00Z","v":1348722,"vw":125.61521},{"c":125.19,"h":125.72,"l":125.06,"n":14746,"o":125.64,"t":"2026-10-12T04:00:00Z","v":1314062,"vw":125.297028},{"c":125.13,"h":125.305,"l":124.63,"n":15600,"o":124.69,"t":"2026-10-13T04:00:00Z","v":1464740,"vw":125.015739},{"c":122.73,"h":124.79,"l":122.2502,"n":25626,"o":124.42,"t":"2026-10-14T04:00:00Z","v":3766784,"vw":123.048844},{"c":122.67,"h":122.9118,"l":120.84,"n":24697,"o":121.25,"t":"2026-10-15T04:00:00Z","v":2423383,"vw":122.195458},{"c":120.25,"h":122.61,"l":119.82,"n":24912,"o":122.59,"t":"2026-10-16T04:00:00Z","v":2256998,"vw":120.911738},{"c":121.34,"h":122.24,"l":121.02,"n":23681,"o":121.45,"t":"2026-10-19T04:00:00Z","v":2200795,"vw":121.591712},{"c":121.15,"h":122.16,"l":120.28,"n":27140,"o":120.91,"t":"2026-10-20T04:00:00Z","v":3416078,"vw":121.30369},{"c":122.04,"h":122.35,"l":121.07,"n":28342,"o":121.71,"t":"2026-10-21T04:00:00Z","v":1777833,"vw":121.770471},{"c":118.76,"h":120.3899,"l":118.31,"n":24940,"o":120.27,"t":"2026-10-22T04:00:00Z","v":2623964,"vw":119.029226}],"volatilityBars":[{"c":124.13,"h":124.13,"l":124.13,"n":20,"o":124.13,"t":"2026-09-22T08:00:00Z","v":202,"vw":124.13},{"c":124.17,"h":124.17,"l":124.17,"n":3,"o":124.17,"t":"2026-09-22T11:00:00Z","v":128,"vw":124.17},{"c":124.15,"h":124.15,"l":124.15,"n":1,"o":124.15,"t":"2026-09-22T12:15:00Z","v":200,"vw":124.15},{"c":124.1,"h":124.1,"l":124.1,"n":7,"o":124.1,"t":"2026-09-22T13:15:00Z","v":186,"vw":124.1},{"c":124.43,"h":124.58,"l":124.06,"n":2020,"o":124.08,"t":"2026-09-22T13:30:00Z","v":182706,"vw":124.406295},{"c":124.275,"h":124.46,"l":124.275,"n":1091,"o":124.42,"t":"2026-09-22T13:45:00Z","v":59246,"vw":124.366482},{"c":124.45,"h":124.55,"l":124.26,"n":1022,"o":124.31,"t":"2026-09-22T14:00:00Z","v":65608,"vw":124.417461},{"c":124.4,"h":124.53,"l":124.33,"n":1004,"o":124.455,"t":"2026-09-22T14:15:00Z","v":102674,"vw":124.423904},{"c":124.2781,"h":124.52,"l":124.185,"n":1136,"o":124.4,"t":"2026-09-22T14:30:00Z","v":84031,"vw":124.401497},{"c":124.285,"h":124.39,"l":124.1997,"n":689,"o":124.265,"t":"2026-09-22T14:45:00Z","v":54388,"vw":124.26825},{"c":124.27,"h":124.34,"l":124.2,"n":659,"o":124.26,"t":"2026-09-22T15:00:00Z","v":51122,"vw":124.259366},{"c":124.27,"h":124.31,"l":124.24,"n":510,"o":124.285,"t":"2026-09-22T15:15:00Z","v":435089,"vw":124.261077},{"c":124.1326,"h":124.23,"l":124.1,"n":476,"o":124.23,"t":"2026-09-22T15:30:00Z","v":37182,"vw":124.165511},{"c":124.145,"h":124.18,"l":124.05,"n":428,"o":124.13,"t":"2026-09-22T15:45:00Z","v":35111,"vw":124.119577},{"c":124.135,"h":124.2,"l":124.08,"n":644,"o":124.165,"t":"2026-09-22T16:00:00Z","v":80172,"vw":124.148021},{"c":124.05,"h":124.145,"l":124.04,"n":445,"o":124.134,"t":"2026-09-22T16:15:00Z","v":50636,"vw":124.124618},{"c":124.08,"h":124.115,"l":123.9907,"n":447,"o":124.06,"t":"2026-09-22T16:30:00Z","v":104461,"vw":124.040446},{"c":124.185,"h":124.185,"l":124.06,"n":600,"o":124.075,"t":"2026-09-22T16:45:00Z","v":49614,"vw":124.149941},{"c":124.205,"h":124.245,"l":124.17,"n":499,"o":124.18,"t":"2026-09-22T17:00:00Z","v":45005,"vw":124.197832},{"c":124.24,"h":124.255,"l":124.18,"n":433,"o":124.205,"t":"2026-09-22T17:15:00Z","v":49367,"vw":124.208675},{"c":124.17,"h":124.24,"l":124.11,"n":462,"o":124.22,"t":"2026-09-22T17:30:00Z","v":254995,"vw":124.155718},{"c":124.33,"h":124.34,"l":124.1453,"n":1215,"o":124.18,"t":"2026-09-22T17:45:00Z","v":100107,"vw":124.256556},{"c":124.314,"h":124.35,"l":124.245,"n":522,"o":124.345,"t":"2026-09-22T18:00:00Z","v":53441,"vw":124.289459},{"c":124.365,"h":124.39,"l":124.3141,"n":386,"o":124.3141,"t":"2026-09-22T18:15:00Z","v":287227,"vw":124.366671},{"c":124.395,"h":124.4,"l":124.28,"n":498,"o":124.35,"t":"2026-09-22T18:30:00Z","v":56149,"vw":124.328461},{"c":124.275,"h":124.3969,"l":124.26,"n":582,"o":124.38,"t":"2026-09-22T18:45:00Z","v":61711,"vw":124.348717},{"c":124.36,"h":124.38,"l":124.265,"n":645,"o":124.2901,"t":"2026-09-22T19:00:00Z","v":106658,"vw":124.330315},{"c":124.465,"h":124.47,"l":124.3641,"n":698,"o":124.3641,"t":"2026-09-22T19:15:00Z","v":105329,"vw":124.406769},{"c":124.435,"h":124.545,"l":124.41,"n":713,"o":124.4663,"t":"2026-09-22T19:30:00Z","v":87105,"vw":124.493681},{"c":124.26,"h":124.54,"l":124.24,"n":1240,"o":124.435,"t":"2026-09-22T19:45:00Z","v":159011,"vw":124.37046},{"c":124.24,"h":124.24,"l":124.24,"n":13,"o":124.24,"t":"2026-09-22T20:00:00Z","v":9516,"vw":124.24},{"c":124.16,"h":124.16,"l":124.16,"n":2,"o":124.16,"t":"2026-09-22T21:00:00Z","v":103,"vw":124.16},{"c":124.49,"h":124.49,"l":124.48,"n":7,"o":124.48,"t":"2026-09-23T11:00:00Z","v":776,"vw":124.484862},{"c":124,"h":124,"l":124,"n":1,"o":124,"t":"2026-09-23T11:30:00Z","v":120,"vw":124},{"c":124.06,"h":124.16,"l":124.06,"n":3,"o":124.16,"t":"2026-09-23T12:45:00Z","v":330,"vw":124.093333},{"c":124.16,"h":124.16,"l":124.16,"n":5,"o":124.16,"t":"2026-09-23T13:15:00Z","v":214,"vw":124.16},{"c":124.0999,"h":124.28,"l":123.99,"n":1243,"o":124.18,"t":"2026-09-23T13:30:00Z","v":75753,"vw":124.143475},{"c":123.765,"h":124.0925,"l":123.72,"n":781,"o":124.08,"t":"2026-09-23T13:45:00Z","v":33879,"vw":123.878061},{"c":123.275,"h":123.81,"l":123.25,"n":780,"o":123.76,"t":"2026-09-23T14:00:00Z","v":76802,"vw":123.581846},{"c":123.11,"h":123.33,"l":122.9399,"n":1172,"o":123.27,"t":"2026-09-23T14:15:00Z","v":53223,"vw":123.121703},{"c":123.21,"h":123.295,"l":123.04,"n":876,"o":123.1,"t":"2026-09-23T14:30:00Z","v":68835,"vw":123.180206},{"c":123.55,"h":123.58,"l":123.2,"n":1120,"o":123.25,"t":"2026-09-23T14:45:00Z","v":68722,"vw":123.384643},{"c":123.405,"h":123.56,"l":123.38,"n":517,"o":123.56,"t":"2026-09-23T15:00:00Z","v":36043,"vw":123.457528},{"c":123.2701,"h":123.465,"l":123.27,"n":541,"o":123.395,"t":"2026-09-23T15:15:00Z","v":32209,"vw":123.38013},{"c":123.295,"h":123.3,"l":123.18,"n":472,"o":123.285,"t":"2026-09-23T15:30:00Z","v":23326,"vw":123.256589},{"c":123.165,"h":123.305,"l":123.1102,"n":407,"o":123.29,"t":"2026-09-23T15:45:00Z","v":33402,"vw":123.18103},{"c":123.1642,"h":123.19,"l":123.1262,"n":419,"o":123.17,"t":"2026-09-23T16:00:00Z","v":75675,"vw":123.165037},{"c":123.075,"h":123.195,"l":123.06,"n":422,"o":123.165,"t":"2026-09-23T16:15:00Z","v":44672,"vw":123.096546},{"c":122.945,"h":123.14,"l":122.9401,"n":382,"o":123.12,"t":"2026-09-23T16:30:00Z","v":40608,"vw":123.052055},{"c":122.9282,"h":123.04,"l":122.85,"n":549,"o":122.945,"t":"2026-09-23T16:45:00Z","v":29315,"vw":122.938313},{"c":122.845,"h":122.98,"l":122.76,"n":668,"o":122.91,"t":"2026-09-23T17:00:00Z","v":57210,"vw":122.85914},{"c":122.874,"h":123.0098,"l":122.835,"n":453,"o":122.835,"t":"2026-09-23T17:15:00Z","v":27784,"vw":122.906679},{"c":123.125,"h":123.125,"l":122.845,"n":629,"o":122.845,"t":"2026-09-23T17:30:00Z","v":54044,"vw":122.943269},{"c":123.22,"h":123.225,"l":123.1,"n":737,"o":123.12,"t":"2026-09-23T17:45:00Z","v":40008,"vw":123.136235},{"c":123.135,"h":123.21,"l":123.0376,"n":426,"o":123.21,"t":"2026-09-23T18:00:00Z","v":27758,"vw":123.10788},{"c":123.17,"h":123.22,"l":123.13,"n":379,"o":123.13,"t":"2026-09-23T18:15:00Z","v":26132,"vw":123.183687},{"c":123.13,"h":123.17,"l":123.065,"n":565,"o":123.16,"t":"2026-09-23T18:30:00Z","v":46461,"vw":123.120585},{"c":123.18,"h":123.205,"l":123.1101,"n":491,"o":123.13,"t":"2026-09-23T18:45:00Z","v":66513,"vw":123.149329},{"c":123.115,"h":123.2053,"l":123.0941,"n":605,"o":123.16,"t":"2026-09-23T19:00:00Z","v":81104,"vw":123.164393},{"c":123.065,"h":123.12,"l":123.04,"n":542,"o":123.115,"t":"2026-09-23T19:15:00Z","v":77674,"vw":123.069078},{"c":123.045,"h":123.175,"l":122.985,"n":703,"o":123.065,"t":"2026-09-23T19:30:00Z","v":56352,"vw":123.089464},{"c":123.07,"h":123.115,"l":122.865,"n":1728,"o":123.04,"t":"2026-09-23T19:45:00Z","v":213376,"vw":123.011225},{"c":122.8464,"h":123.06,"l":122.8464,"n":15,"o":123.06,"t":"2026-09-23T20:00:00Z","v":673527,"vw":123.059942},{"c":123,"h":123,"l":123,"n":5,"o":123,"t":"2026-09-23T20:15:00Z","v":422,"vw":123},{"c":121.963,"h":121.963,"l":121.963,"n":1,"o":121.963,"t":"2026-09-24T11:00:00Z","v":116,"vw":121.963},{"c":122.49,"h":122.49,"l":122.49,"n":12,"o":122.49,"t":"2026-09-24T11:30:00Z","v":111,"vw":122.49},{"c":122.42,"h":122.42,"l":122.42,"n":2,"o":122.42,"t":"2026-09-24T12:00:00Z","v":110,"vw":122.42},{"c":122.05,"h":122.05,"l":122.05,"n":2,"o":122.05,"t":"2026-09-24T13:15:00Z","v":1678,"vw":122.05},{"c":122.34,"h":122.43,"l":122.04,"n":1392,"o":122.05,"t":"2026-09-24T13:30:00Z","v":75568,"vw":122.195635},{"c":122.375,"h":122.45,"l":122.25,"n":953,"o":122.35,"t":"2026-09-24T13:45:00Z","v":134374,"vw":122.363827},{"c":122.51,"h":122.6,"l":122.36,"n":857,"o":122.38,"t":"2026-09-24T14:00:00Z","v":108840,"vw":122.485061},{"c":122.595,"h":122.665,"l":122.425,"n":796,"o":122.515,"t":"2026-09-24T14:15:00Z","v":154969,"vw":122.51819},{"c":122.46,"h":122.64,"l":122.46,"n":726,"o":122.62,"t":"2026-09-24T14:30:00Z","v":56732,"vw":122.569623},{"c":122.34,"h":122.6,"l":122.315,"n":765,"o":122.475,"t":"2026-09-24T14:45:00Z","v":56687,"vw":122.452101},{"c":122.18,"h":122.44,"l":122.1576,"n":957,"o":122.345,"t":"2026-09-24T15:00:00Z","v":102166,"vw":122.295376},{"c":122.285,"h":122.43,"l":122.1645,"n":648,"o":122.17,"t":"2026-09-24T15:15:00Z","v":57337,"vw":122.278754},{"c":122.4,"h":122.4,"l":122.26,"n":646,"o":122.28,"t":"2026-09-24T15:30:00Z","v":44338,"vw":122.316772},{"c":122.475,"h":122.5,"l":122.275,"n":487,"o":122.43,"t":"2026-09-24T15:45:00Z","v":52175,"vw":122.434459},{"c":122.495,"h":122.52,"l":122.33,"n":605,"o":122.43,"t":"2026-09-24T16:00:00Z","v":53098,"vw":122.411893},{"c":123.02,"h":123.225,"l":122.495,"n":1599,"o":122.515,"t":"2026-09-24T16:15:00Z","v":127695,"vw":122.930914},{"c":123.17,"h":123.41,"l":122.89,"n":540,"o":123,"t":"2026-09-24T16:30:00Z","v":52345,"vw":123.165572},{"c":123.36,"h":123.43,"l":123.12,"n":733,"o":123.17,"t":"2026-09-24T16:45:00Z","v":59316,"vw":123.285377},{"c":123.37,"h":123.43,"l":123.2297,"n":946,"o":123.33,"t":"2026-09-24T17:00:00Z","v":70971,"vw":123.31024},{"c":123.14,"h":123.36,"l":123.04,"n":668,"o":123.36,"t":"2026-09-24T17:15:00Z","v":69091,"vw":123.226828},{"c":122.95,"h":123.23,"l":122.935,"n":521,"o":123.1698,"t":"2026-09-24T17:30:00Z","v":39903,"vw":123.084153},{"c":123.035,"h":123.06,"l":122.91,"n":892,"o":122.91,"t":"2026-09-24T17:45:00Z","v":67035,"vw":123.005444},{"c":123.07,"h":123.07,"l":122.8,"n":610,"o":123.025,"t":"2026-09-24T18:00:00Z","v":46797,"vw":122.967478},{"c":123.165,"h":123.23,"l":123.04,"n":754,"o":123.07,"t":"2026-09-24T18:15:00Z","v":85042,"vw":123.132843},{"c":123.2001,"h":123.31,"l":123.08,"n":692,"o":123.17,"t":"2026-09-24T18:30:00Z","v":86183,"vw":123.182021},{"c":123.3151,"h":123.365,"l":123.185,"n":561,"o":123.1899,"t":"2026-09-24T18:45:00Z","v":70474,"vw":123.282954},{"c":123.155,"h":123.315,"l":123.13,"n":684,"o":123.305,"t":"2026-09-24T19:00:00Z","v":60015,"vw":123.225114},{"c":123.23,"h":123.305,"l":123.16,"n":543,"o":123.16,"t":"2026-09-24T19:15:00Z","v":54842,"vw":123.24449},{"c":123.215,"h":123.27,"l":123.2,"n":597,"o":123.24,"t":"2026-09-24T19:30:00Z","v":61877,"vw":123.229483},{"c":123.275,"h":123.41,"l":123.205,"n":1337,"o":123.215,"t":"2026-09-24T19:45:00Z","v":154479,"vw":123.316234},{"c":123.27,"h":123.27,"l":123.27,"n":10,"o":123.27,"t":"2026-09-24T20:00:00Z","v":19821,"vw":123.27},{"c":123.36,"h":123.36,"l":123.36,"n":1,"o":123.36,"t":"2026-09-24T20:45:00Z","v":200,"vw":123.36},{"c":123,"h":123,"l":123,"n":2,"o":123,"t":"2026-09-24T21:45:00Z","v":3894,"vw":123},{"c":123.29,"h":123.29,"l":123.29,"n":1,"o":123.29,"t":"2026-09-24T23:45:00Z","v":218,"vw":123.29},{"c":123.4,"h":123.4,"l":123.27,"n":23,"o":123.27,"t":"2026-09-25T08:00:00Z","v":343,"vw":123.355172},{"c":123.9999,"h":123.9999,"l":123.9999,"n":2,"o":123.9999,"t":"2026-09-25T13:15:00Z","v":4001,"vw":123.9999},{"c":123.895,"h":124.03,"l":123.4449,"n":1832,"o":123.64,"t":"2026-09-25T13:30:00Z","v":120252,"vw":123.812449},{"c":123.9517,"h":124.075,"l":123.82,"n":679,"o":123.92,"t":"2026-09-25T13:45:00Z","v":35554,"vw":123.937273},{"c":123.3,"h":123.97,"l":123.29,"n":1258,"o":123.97,"t":"2026-09-25T14:00:00Z","v":221117,"vw":123.474913},{"c":123.33,"h":123.495,"l":123.15,"n":1135,"o":123.3,"t":"2026-09-25T14:15:00Z","v":188563,"vw":123.276923},{"c":123.41,"h":123.56,"l":123.3,"n":868,"o":123.32,"t":"2026-09-25T14:30:00Z","v":80744,"vw":123.437551},{"c":123.66,"h":123.6842,"l":123.36,"n":834,"o":123.43,"t":"2026-09-25T14:45:00Z","v":67313,"vw":123.500185},{"c":123.65,"h":123.81,"l":123.59,"n":882,"o":123.65,"t":"2026-09-25T15:00:00Z","v":89297,"vw":123.701868},{"c":123.6393,"h":123.71,"l":123.5501,"n":665,"o":123.65,"t":"2026-09-25T15:15:00Z","v":60052,"vw":123.648713},{"c":123.42,"h":123.8,"l":123.4019,"n":1039,"o":123.63,"t":"2026-09-25T15:30:00Z","v":103199,"vw":123.631026},{"c":123.835,"h":123.85,"l":123.35,"n":642,"o":123.43,"t":"2026-09-25T15:45:00Z","v":64637,"vw":123.523779},{"c":124.09,"h":124.15,"l":123.8101,"n":978,"o":123.855,"t":"2026-09-25T16:00:00Z","v":104103,"vw":124.040631},{"c":124.04,"h":124.14,"l":123.73,"n":661,"o":124.07,"t":"2026-09-25T16:15:00Z","v":60522,"vw":123.929599},{"c":124,"h":124.11,"l":123.86,"n":1313,"o":124.04,"t":"2026-09-25T16:30:00Z","v":102934,"vw":123.967628},{"c":123.88,"h":124.005,"l":123.82,"n":498,"o":123.99,"t":"2026-09-25T16:45:00Z","v":41603,"vw":123.913392},{"c":124.04,"h":124.04,"l":123.885,"n":657,"o":123.89,"t":"2026-09-25T17:00:00Z","v":62504,"vw":123.96385},{"c":124.08,"h":124.08,"l":123.985,"n":379,"o":124.06,"t":"2026-09-25T17:15:00Z","v":48710,"vw":124.052227},{"c":123.97,"h":124.08,"l":123.96,"n":679,"o":124.07,"t":"2026-09-25T17:30:00Z","v":60634,"vw":124.017178},{"c":124.045,"h":124.05,"l":123.955,"n":869,"o":123.965,"t":"2026-09-25T17:45:00Z","v":45710,"vw":124.008955},{"c":124.1053,"h":124.1076,"l":124.02,"n":323,"o":124.049,"t":"2026-09-25T18:00:00Z","v":27925,"vw":124.050892},{"c":123.98,"h":124.1199,"l":123.915,"n":743,"o":124.1199,"t":"2026-09-25T18:15:00Z","v":99322,"vw":124.017292},{"c":124.025,"h":124.085,"l":123.92,"n":368,"o":124.045,"t":"2026-09-25T18:30:00Z","v":38659,"vw":124.007856},{"c":123.905,"h":124.035,"l":123.905,"n":447,"o":124.025,"t":"2026-09-25T18:45:00Z","v":58771,"vw":123.971983},{"c":123.975,"h":123.9762,"l":123.89,"n":751,"o":123.92,"t":"2026-09-25T19:00:00Z","v":83097,"vw":123.937361},{"c":123.855,"h":123.9901,"l":123.8341,"n":454,"o":123.9797,"t":"2026-09-25T19:15:00Z","v":58001,"vw":123.88762},{"c":123.98,"h":124.01,"l":123.81,"n":1131,"o":123.84,"t":"2026-09-25T19:30:00Z","v":153646,"vw":123.896908},{"c":124.05,"h":124.185,"l":123.99,"n":1737,"o":124,"t":"2026-09-25T19:45:00Z","v":372291,"vw":124.118806},{"c":124.06,"h":124.06,"l":124.06,"n":11,"o":124.06,"t":"2026-09-25T20:00:00Z","v":19135,"vw":124.06},{"c":123.8721,"h":123.8721,"l":123.8721,"n":1,"o":123.8721,"t":"2026-09-25T20:30:00Z","v":200,"vw":123.8721},{"c":123.95,"h":123.95,"l":123.95,"n":20,"o":123.95,"t":"2026-09-28T08:00:00Z","v":153,"vw":123.95},{"c":123.48,"h":123.8,"l":123.46,"n":3160,"o":123.63,"t":"2026-09-28T13:30:00Z","v":284402,"vw":123.580486},{"c":123.595,"h":123.63,"l":123.4193,"n":1496,"o":123.49,"t":"2026-09-28T13:45:00Z","v":127830,"vw":123.540637},{"c":123.26,"h":123.61,"l":123.21,"n":807,"o":123.58,"t":"2026-09-28T14:00:00Z","v":124206,"vw":123.326442},{"c":123.355,"h":123.49,"l":123.2596,"n":519,"o":123.2596,"t":"2026-09-28T14:15:00Z","v":35001,"vw":123.413335},{"c":122.89,"h":123.39,"l":122.89,"n":813,"o":123.365,"t":"2026-09-28T14:30:00Z","v":37080,"vw":123.127017},{"c":122.71,"h":122.9,"l":122.5742,"n":899,"o":122.9,"t":"2026-09-28T14:45:00Z","v":74539,"vw":122.693566},{"c":123.0003,"h":123.08,"l":122.719,"n":674,"o":122.745,"t":"2026-09-28T15:00:00Z","v":1029818,"vw":122.886944},{"c":123.01,"h":123.02,"l":122.875,"n":716,"o":123.01,"t":"2026-09-28T15:15:00Z","v":99963,"vw":122.962126},{"c":122.92,"h":123.1369,"l":122.88,"n":481,"o":122.989,"t":"2026-09-28T15:30:00Z","v":31221,"vw":123.002147},{"c":123.12,"h":123.12,"l":122.9,"n":426,"o":122.92,"t":"2026-09-28T15:45:00Z","v":31903,"vw":122.98293},{"c":123.12,"h":123.18,"l":123.05,"n":440,"o":123.12,"t":"2026-09-28T16:00:00Z","v":58664,"vw":123.113478},{"c":123.71,"h":123.875,"l":123.115,"n":1715,"o":123.12,"t":"2026-09-28T16:15:00Z","v":171892,"vw":123.479948},{"c":123.4,"h":123.7099,"l":123.375,"n":816,"o":123.695,"t":"2026-09-28T16:30:00Z","v":66164,"vw":123.531941},{"c":123.43,"h":123.47,"l":123.35,"n":592,"o":123.4,"t":"2026-09-28T16:45:00Z","v":60894,"vw":123.413103},{"c":123.68,"h":123.76,"l":123.2801,"n":1258,"o":123.42,"t":"2026-09-28T17:00:00Z","v":129517,"vw":123.505797},{"c":123.4195,"h":123.72,"l":123.374,"n":486,"o":123.72,"t":"2026-09-28T17:15:00Z","v":88429,"vw":123.448882},{"c":123.435,"h":123.51,"l":123.4,"n":488,"o":123.45,"t":"2026-09-28T17:30:00Z","v":28875,"vw":123.464369},{"c":123.425,"h":123.485,"l":123.4,"n":1053,"o":123.45,"t":"2026-09-28T17:45:00Z","v":56280,"vw":123.444558},{"c":123.4554,"h":123.4899,"l":123.36,"n":351,"o":123.45,"t":"2026-09-28T18:00:00Z","v":70385,"vw":123.427448},{"c":123.355,"h":123.48,"l":123.3499,"n":325,"o":123.4551,"t":"2026-09-28T18:15:00Z","v":29267,"vw":123.415591},{"c":123.4,"h":123.41,"l":123.2501,"n":564,"o":123.38,"t":"2026-09-28T18:30:00Z","v":52173,"vw":123.339135},{"c":123.39,"h":123.46,"l":123.34,"n":600,"o":123.405,"t":"2026-09-28T18:45:00Z","v":60922,"vw":123.400048},{"c":123.195,"h":123.4041,"l":123.18,"n":740,"o":123.4041,"t":"2026-09-28T19:00:00Z","v":85330,"vw":123.280274},{"c":123.19,"h":123.25,"l":123.165,"n":884,"o":123.165,"t":"2026-09-28T19:15:00Z","v":154670,"vw":123.208547},{"c":123.02,"h":123.205,"l":122.975,"n":870,"o":123.19,"t":"2026-09-28T19:30:00Z","v":157621,"vw":123.057501},{"c":123.08,"h":123.11,"l":122.935,"n":1635,"o":123.025,"t":"2026-09-28T19:45:00Z","v":294668,"vw":123.056363},{"c":123.09,"h":123.09,"l":123.09,"n":10,"o":123.09,"t":"2026-09-28T20:00:00Z","v":12513,"vw":123.09},{"c":123.74,"h":123.74,"l":123.74,"n":1,"o":123.74,"t":"2026-09-29T12:00:00Z","v":100,"vw":123.74},{"c":123.7125,"h":123.7125,"l":123.7125,"n":1,"o":123.7125,"t":"2026-09-29T12:30:00Z","v":119,"vw":123.7125},{"c":123.572,"h":123.572,"l":123.572,"n":1,"o":123.572,"t":"2026-09-29T13:00:00Z","v":566,"vw":123.572},{"c":123.27,"h":123.8,"l":123.26,"n":1059,"o":123.8,"t":"2026-09-29T13:30:00Z","v":69993,"vw":123.641833},{"c":123.3301,"h":123.485,"l":123.26,"n":447,"o":123.29,"t":"2026-09-29T13:45:00Z","v":38842,"vw":123.343043},{"c":123.3,"h":123.47,"l":123.23,"n":599,"o":123.39,"t":"2026-09-29T14:00:00Z","v":35316,"vw":123.328313},{"c":123.4864,"h":123.5759,"l":123.2201,"n":874,"o":123.28,"t":"2026-09-29T14:15:00Z","v":57538,"vw":123.361489},{"c":123.55,"h":123.68,"l":123.505,"n":771,"o":123.515,"t":"2026-09-29T14:30:00Z","v":61558,"vw":123.562253},{"c":123.51,"h":123.64,"l":123.435,"n":558,"o":123.57,"t":"2026-09-29T14:45:00Z","v":44300,"vw":123.587645},{"c":123.344,"h":123.52,"l":123.25,"n":530,"o":123.52,"t":"2026-09-29T15:00:00Z","v":42932,"vw":123.355008},{"c":123.05,"h":123.38,"l":123,"n":878,"o":123.38,"t":"2026-09-29T15:15:00Z","v":143567,"vw":123.128977},{"c":123.18,"h":123.2651,"l":123.04,"n":571,"o":123.08,"t":"2026-09-29T15:30:00Z","v":48644,"vw":123.149889},{"c":123.15,"h":123.3,"l":123.07,"n":1001,"o":123.19,"t":"2026-09-29T15:45:00Z","v":70171,"vw":123.154408},{"c":123.07,"h":123.14,"l":123.015,"n":448,"o":123.13,"t":"2026-09-29T16:00:00Z","v":42351,"vw":123.089216},{"c":123.15,"h":123.175,"l":123.035,"n":478,"o":123.045,"t":"2026-09-29T16:15:00Z","v":27978,"vw":123.089219},{"c":122.9701,"h":123.1441,"l":122.97,"n":561,"o":123.115,"t":"2026-09-29T16:30:00Z","v":112892,"vw":123.095015},{"c":123.04,"h":123.125,"l":122.921,"n":549,"o":122.96,"t":"2026-09-29T16:45:00Z","v":43029,"vw":123.028699},{"c":122.96,"h":123.035,"l":122.905,"n":487,"o":123.02,"t":"2026-09-29T17:00:00Z","v":385883,"vw":122.96238},{"c":123.055,"h":123.065,"l":122.885,"n":866,"o":122.975,"t":"2026-09-29T17:15:00Z","v":47076,"vw":122.963813},{"c":123,"h":123.0554,"l":122.96,"n":349,"o":123.04,"t":"2026-09-29T17:30:00Z","v":18328,"vw":123.01339},{"c":122.89,"h":123.03,"l":122.84,"n":687,"o":123.03,"t":"2026-09-29T17:45:00Z","v":43353,"vw":122.932134},{"c":123.1,"h":123.14,"l":122.885,"n":821,"o":122.89,"t":"2026-09-29T18:00:00Z","v":73767,"vw":123.024495},{"c":123.1686,"h":123.22,"l":123.09,"n":421,"o":123.12,"t":"2026-09-29T18:15:00Z","v":39691,"vw":123.138011},{"c":123.365,"h":123.41,"l":123.105,"n":632,"o":123.155,"t":"2026-09-29T18:30:00Z","v":54854,"vw":123.247963},{"c":123.405,"h":123.42,"l":123.29,"n":374,"o":123.3751,"t":"2026-09-29T18:45:00Z","v":28321,"vw":123.363486},{"c":123.28,"h":123.4301,"l":123.265,"n":545,"o":123.41,"t":"2026-09-29T19:00:00Z","v":66745,"vw":123.367252},{"c":123.29,"h":123.355,"l":123.24,"n":562,"o":123.28,"t":"2026-09-29T19:15:00Z","v":67912,"vw":123.279519},{"c":123.2,"h":123.34,"l":123.195,"n":517,"o":123.29,"t":"2026-09-29T19:30:00Z","v":56223,"vw":123.275969},{"c":123.22,"h":123.33,"l":123.11,"n":1360,"o":123.19,"t":"2026-09-29T19:45:00Z","v":154007,"vw":123.214429},{"c":123,"h":123.19,"l":123,"n":11,"o":123.19,"t":"2026-09-29T20:00:00Z","v":9009,"vw":123.181429},{"c":123.0526,"h":123.0526,"l":123.0526,"n":1,"o":123.0526,"t":"2026-09-29T20:30:00Z","v":100,"vw":123.0526},{"c":123.65,"h":123.65,"l":123.65,"n":2,"o":123.65,"t":"2026-09-29T22:00:00Z","v":260,"vw":123.65},{"c":123.49,"h":123.49,"l":123.49,"n":1,"o":123.49,"t":"2026-09-29T23:00:00Z","v":100,"vw":123.49},{"c":123.2,"h":123.2,"l":123.2,"n":13,"o":123.2,"t":"2026-09-30T08:00:00Z","v":207,"vw":123.2},{"c":123.5127,"h":123.5127,"l":123.5127,"n":1,"o":123.5127,"t":"2026-09-30T11:30:00Z","v":100,"vw":123.5127},{"c":123.32,"h":123.32,"l":123.32,"n":1,"o":123.32,"t":"2026-09-30T12:00:00Z","v":500,"vw":123.32},{"c":123.42,"h":123.42,"l":123.42,"n":1,"o":123.42,"t":"2026-09-30T12:15:00Z","v":150,"vw":123.42},{"c":123.48,"h":123.48,"l":123.48,"n":2,"o":123.48,"t":"2026-09-30T12:30:00Z","v":305,"vw":123.48},{"c":123.74,"h":123.9,"l":123.605,"n":1063,"o":123.71,"t":"2026-09-30T13:30:00Z","v":42850,"vw":123.726251},{"c":124.145,"h":124.145,"l":123.685,"n":794,"o":123.8632,"t":"2026-09-30T13:45:00Z","v":56458,"vw":123.917185},{"c":124.09,"h":124.34,"l":124.07,"n":679,"o":124.16,"t":"2026-09-30T14:00:00Z","v":241663,"vw":124.16452},{"c":124.06,"h":124.255,"l":124.015,"n":697,"o":124.13,"t":"2026-09-30T14:15:00Z","v":83313,"vw":124.195987},{"c":123.98,"h":124.11,"l":123.91,"n":612,"o":124.08,"t":"2026-09-30T14:30:00Z","v":28030,"vw":123.996121},{"c":124.1259,"h":124.28,"l":123.9799,"n":530,"o":123.98,"t":"2026-09-30T14:45:00Z","v":38856,"vw":124.138979},{"c":124.1001,"h":124.1487,"l":124.01,"n":709,"o":124.12,"t":"2026-09-30T15:00:00Z","v":86237,"vw":124.099675},{"c":124.22,"h":124.23,"l":124.08,"n":394,"o":124.1555,"t":"2026-09-30T15:15:00Z","v":26003,"vw":124.159683},{"c":124.13,"h":124.29,"l":124.11,"n":515,"o":124.23,"t":"2026-09-30T15:30:00Z","v":37102,"vw":124.242315},{"c":124.28,"h":124.415,"l":124.1099,"n":462,"o":124.14,"t":"2026-09-30T15:45:00Z","v":59207,"vw":124.270019},{"c":124.28,"h":124.31,"l":124.235,"n":526,"o":124.285,"t":"2026-09-30T16:00:00Z","v":33916,"vw":124.263508},{"c":124.15,"h":124.28,"l":124.125,"n":360,"o":124.28,"t":"2026-09-30T16:15:00Z","v":34902,"vw":124.17812},{"c":124.155,"h":124.185,"l":124.04,"n":323,"o":124.1,"t":"2026-09-30T16:30:00Z","v":36418,"vw":124.101202},{"c":124.175,"h":124.175,"l":124.0522,"n":312,"o":124.15,"t":"2026-09-30T16:45:00Z","v":28724,"vw":124.122671},{"c":124.09,"h":124.23,"l":124.0799,"n":298,"o":124.165,"t":"2026-09-30T17:00:00Z","v":53263,"vw":124.172539},{"c":123.8999,"h":124.03,"l":123.815,"n":383,"o":124.03,"t":"2026-09-30T17:15:00Z","v":70779,"vw":123.96523},{"c":123.9838,"h":124.01,"l":123.91,"n":366,"o":123.91,"t":"2026-09-30T17:30:00Z","v":24676,"vw":123.975478},{"c":124.065,"h":124.11,"l":123.95,"n":821,"o":123.98,"t":"2026-09-30T17:45:00Z","v":81306,"vw":124.087413},{"c":124.05,"h":124.0769,"l":123.915,"n":622,"o":124.0499,"t":"2026-09-30T18:00:00Z","v":71363,"vw":123.989908},{"c":123.97,"h":124.05,"l":123.885,"n":388,"o":124.04,"t":"2026-09-30T18:15:00Z","v":46714,"vw":123.946398},{"c":123.97,"h":123.98,"l":123.835,"n":357,"o":123.9739,"t":"2026-09-30T18:30:00Z","v":30074,"vw":123.908199},{"c":123.925,"h":123.9701,"l":123.84,"n":437,"o":123.9701,"t":"2026-09-30T18:45:00Z","v":47182,"vw":123.908395},{"c":123.99,"h":124.035,"l":123.915,"n":683,"o":123.92,"t":"2026-09-30T19:00:00Z","v":191380,"vw":123.963468},{"c":123.905,"h":123.985,"l":123.885,"n":544,"o":123.985,"t":"2026-09-30T19:15:00Z","v":90252,"vw":123.915657},{"c":123.81,"h":123.9359,"l":123.76,"n":761,"o":123.89,"t":"2026-09-30T19:30:00Z","v":70881,"vw":123.865819},{"c":123.13,"h":123.82,"l":123.08,"n":2506,"o":123.82,"t":"2026-09-30T19:45:00Z","v":350782,"vw":123.512813},{"c":123.45,"h":123.45,"l":123.08,"n":37,"o":123.11,"t":"2026-09-30T20:00:00Z","v":57015,"vw":123.082475},{"c":123.73,"h":123.73,"l":123.73,"n":1,"o":123.73,"t":"2026-09-30T23:30:00Z","v":175,"vw":123.73},{"c":124,"h":124.61,"l":124,"n":24,"o":124.61,"t":"2026-10-01T08:00:00Z","v":419,"vw":124.305},{"c":123.29,"h":123.3,"l":123.26,"n":5,"o":123.3,"t":"2026-10-01T08:15:00Z","v":1100,"vw":123.280055},{"c":124.19,"h":124.19,"l":124.19,"n":1,"o":124.19,"t":"2026-10-01T11:45:00Z","v":165,"vw":124.19},{"c":124.2,"h":124.2,"l":124.189,"n":3,"o":124.189,"t":"2026-10-01T12:00:00Z","v":1001,"vw":124.1967},{"c":123.75,"h":123.75,"l":123.75,"n":8,"o":123.75,"t":"2026-10-01T13:15:00Z","v":794,"vw":123.75},{"c":123.52,"h":123.86,"l":123.5,"n":1475,"o":123.76,"t":"2026-10-01T13:30:00Z","v":94215,"vw":123.723575},{"c":123.37,"h":123.67,"l":123.28,"n":641,"o":123.64,"t":"2026-10-01T13:45:00Z","v":51947,"vw":123.460251},{"c":122.97,"h":123.34,"l":122.85,"n":1023,"o":123.33,"t":"2026-10-01T14:00:00Z","v":56563,"vw":123.006301},{"c":122.945,"h":123.03,"l":122.77,"n":1038,"o":122.955,"t":"2026-10-01T14:15:00Z","v":93533,"vw":122.967855},{"c":123.1,"h":123.23,"l":122.89,"n":1632,"o":122.89,"t":"2026-10-01T14:30:00Z","v":142945,"vw":123.100157},{"c":122.86,"h":123.24,"l":122.77,"n":747,"o":123.135,"t":"2026-10-01T14:45:00Z","v":49377,"vw":122.997121},{"c":122.87,"h":122.885,"l":122.53,"n":625,"o":122.86,"t":"2026-10-01T15:00:00Z","v":47944,"vw":122.759145},{"c":122.9968,"h":123.105,"l":122.83,"n":740,"o":122.83,"t":"2026-10-01T15:15:00Z","v":42818,"vw":123.00879},{"c":122.72,"h":122.96,"l":122.66,"n":587,"o":122.94,"t":"2026-10-01T15:30:00Z","v":44722,"vw":122.836482},{"c":122.83,"h":122.92,"l":122.63,"n":709,"o":122.71,"t":"2026-10-01T15:45:00Z","v":57547,"vw":122.760524},{"c":122.845,"h":122.975,"l":122.755,"n":439,"o":122.81,"t":"2026-10-01T16:00:00Z","v":31950,"vw":122.899548},{"c":122.93,"h":123.035,"l":122.85,"n":406,"o":122.85,"t":"2026-10-01T16:15:00Z","v":34277,"vw":122.969438},{"c":123.06,"h":123.195,"l":122.915,"n":437,"o":122.915,"t":"2026-10-01T16:30:00Z","v":40539,"vw":123.065638},{"c":122.86,"h":123.135,"l":122.725,"n":784,"o":123.06,"t":"2026-10-01T16:45:00Z","v":144412,"vw":123.018908},{"c":123.15,"h":123.15,"l":122.84,"n":392,"o":122.85,"t":"2026-10-01T17:00:00Z","v":35521,"vw":123.035277},{"c":123.44,"h":123.475,"l":123.09,"n":427,"o":123.095,"t":"2026-10-01T17:15:00Z","v":36945,"vw":123.305837},{"c":123.63,"h":123.69,"l":123.46,"n":1267,"o":123.46,"t":"2026-10-01T17:30:00Z","v":157996,"vw":123.609546},{"c":123.39,"h":123.735,"l":123.35,"n":1157,"o":123.64,"t":"2026-10-01T17:45:00Z","v":50638,"vw":123.562459},{"c":123.285,"h":123.42,"l":123.155,"n":977,"o":123.4,"t":"2026-10-01T18:00:00Z","v":141617,"vw":123.260858},{"c":123.47,"h":123.49,"l":123.25,"n":938,"o":123.35,"t":"2026-10-01T18:15:00Z","v":70363,"vw":123.368422},{"c":123.54,"h":123.645,"l":123.4,"n":654,"o":123.47,"t":"2026-10-01T18:30:00Z","v":76810,"vw":123.517635},{"c":123.655,"h":123.66,"l":123.52,"n":548,"o":123.54,"t":"2026-10-01T18:45:00Z","v":70523,"vw":123.606},{"c":123.58,"h":123.69,"l":123.525,"n":446,"o":123.665,"t":"2026-10-01T19:00:00Z","v":57345,"vw":123.587767},{"c":123.57,"h":123.61,"l":123.53,"n":571,"o":123.57,"t":"2026-10-01T19:15:00Z","v":130753,"vw":123.565293},{"c":123.595,"h":123.63,"l":123.495,"n":709,"o":123.5859,"t":"2026-10-01T19:30:00Z","v":96808,"vw":123.552922},{"c":123.38,"h":123.73,"l":123.305,"n":1552,"o":123.58,"t":"2026-10-01T19:45:00Z","v":229578,"vw":123.463444},{"c":123.39,"h":123.39,"l":123.39,"n":8,"o":123.39,"t":"2026-10-01T20:00:00Z","v":10456,"vw":123.39},{"c":125.01,"h":125.01,"l":124.9768,"n":44,"o":124.9768,"t":"2026-10-02T12:45:00Z","v":2913,"vw":125.000745},{"c":124.8702,"h":124.8702,"l":124.8702,"n":1,"o":124.8702,"t":"2026-10-02T13:00:00Z","v":100,"vw":124.8702},{"c":125,"h":125.1193,"l":124.85,"n":8,"o":125.1193,"t":"2026-10-02T13:15:00Z","v":2163,"vw":124.982882},{"c":125.0206,"h":125.0206,"l":124.67,"n":1327,"o":124.91,"t":"2026-10-02T13:30:00Z","v":66012,"vw":124.883506},{"c":124.875,"h":125.085,"l":124.59,"n":1146,"o":125.03,"t":"2026-10-02T13:45:00Z","v":77505,"vw":124.89086},{"c":125.1,"h":125.14,"l":124.81,"n":1132,"o":124.88,"t":"2026-10-02T14:00:00Z","v":162565,"vw":125.007063},{"c":125.26,"h":125.295,"l":125.04,"n":730,"o":125.1,"t":"2026-10-02T14:15:00Z","v":57845,"vw":125.19765},{"c":125.15,"h":125.26,"l":125.075,"n":740,"o":125.224,"t":"2026-10-02T14:30:00Z","v":60088,"vw":125.157919},{"c":124.955,"h":125.215,"l":124.925,"n":685,"o":125.1499,"t":"2026-10-02T14:45:00Z","v":48350,"vw":125.056089},{"c":124.52,"h":124.9841,"l":124.435,"n":1021,"o":124.97,"t":"2026-10-02T15:00:00Z","v":83524,"vw":124.622741},{"c":124.48,"h":124.58,"l":124.204,"n":985,"o":124.54,"t":"2026-10-02T15:15:00Z","v":60758,"vw":124.42248},{"c":124.52,"h":124.585,"l":124.359,"n":800,"o":124.445,"t":"2026-10-02T15:30:00Z","v":44948,"vw":124.508358},{"c":124.55,"h":124.58,"l":124.42,"n":684,"o":124.52,"t":"2026-10-02T15:45:00Z","v":56833,"vw":124.51331},{"c":124.6999,"h":124.75,"l":124.56,"n":650,"o":124.6,"t":"2026-10-02T16:00:00Z","v":42561,"vw":124.657448},{"c":124.58,"h":124.755,"l":124.58,"n":571,"o":124.66,"t":"2026-10-02T16:15:00Z","v":68518,"vw":124.659065},{"c":124.51,"h":124.72,"l":124.5,"n":437,"o":124.575,"t":"2026-10-02T16:30:00Z","v":52324,"vw":124.617991},{"c":124.57,"h":124.62,"l":124.49,"n":416,"o":124.5401,"t":"2026-10-02T16:45:00Z","v":68266,"vw":124.547357},{"c":124.57,"h":124.71,"l":124.52,"n":499,"o":124.5999,"t":"2026-10-02T17:00:00Z","v":54040,"vw":124.606949},{"c":124.4,"h":124.635,"l":124.3898,"n":453,"o":124.57,"t":"2026-10-02T17:15:00Z","v":31752,"vw":124.545281},{"c":124.4997,"h":124.53,"l":124.39,"n":578,"o":124.41,"t":"2026-10-02T17:30:00Z","v":77507,"vw":124.419904},{"c":124.5299,"h":124.59,"l":124.45,"n":788,"o":124.48,"t":"2026-10-02T17:45:00Z","v":26773,"vw":124.528008},{"c":124.55,"h":124.57,"l":124.495,"n":360,"o":124.535,"t":"2026-10-02T18:00:00Z","v":43957,"vw":124.528727},{"c":124.5,"h":124.55,"l":124.435,"n":335,"o":124.55,"t":"2026-10-02T18:15:00Z","v":41031,"vw":124.470992},{"c":124.52,"h":124.5401,"l":124.455,"n":400,"o":124.51,"t":"2026-10-02T18:30:00Z","v":43040,"vw":124.508267},{"c":124.545,"h":124.555,"l":124.5,"n":512,"o":124.53,"t":"2026-10-02T18:45:00Z","v":57461,"vw":124.522305},{"c":124.5199,"h":124.565,"l":124.4738,"n":465,"o":124.535,"t":"2026-10-02T19:00:00Z","v":76610,"vw":124.515866},{"c":124.505,"h":124.54,"l":124.465,"n":690,"o":124.52,"t":"2026-10-02T19:15:00Z","v":174808,"vw":124.518294},{"c":124.58,"h":124.655,"l":124.51,"n":550,"o":124.51,"t":"2026-10-02T19:30:00Z","v":110236,"vw":124.589247},{"c":124.61,"h":124.67,"l":124.53,"n":1217,"o":124.59,"t":"2026-10-02T19:45:00Z","v":143881,"vw":124.601255},{"c":124.62,"h":124.62,"l":124.62,"n":11,"o":124.62,"t":"2026-10-02T20:00:00Z","v":71439,"vw":124.62},{"c":124.75,"h":124.75,"l":124.75,"n":1,"o":124.75,"t":"2026-10-02T20:15:00Z","v":150,"vw":124.75},{"c":124.54,"h":124.6,"l":124.435,"n":4,"o":124.6,"t":"2026-10-05T11:00:00Z","v":766,"vw":124.556292},{"c":124.61,"h":124.61,"l":124.61,"n":10,"o":124.61,"t":"2026-10-05T11:15:00Z","v":587,"vw":124.61},{"c":124.8,"h":124.8,"l":124.8,"n":1,"o":124.8,"t":"2026-10-05T12:45:00Z","v":100,"vw":124.8},{"c":124.75,"h":124.75,"l":124.75,"n":1,"o":124.75,"t":"2026-10-05T13:00:00Z","v":100,"vw":124.75},{"c":125.3076,"h":125.318,"l":124.8,"n":2104,"o":124.8,"t":"2026-10-05T13:30:00Z","v":118834,"vw":125.023298},{"c":125.21,"h":125.39,"l":125.1499,"n":1285,"o":125.31,"t":"2026-10-05T13:45:00Z","v":51257,"vw":125.236548},{"c":125.2999,"h":125.32,"l":125.09,"n":843,"o":125.15,"t":"2026-10-05T14:00:00Z","v":35303,"vw":125.201853},{"c":125.45,"h":125.51,"l":125.28,"n":796,"o":125.3,"t":"2026-10-05T14:15:00Z","v":59714,"vw":125.391716},{"c":125.355,"h":125.45,"l":125.305,"n":623,"o":125.45,"t":"2026-10-05T14:30:00Z","v":28030,"vw":125.363041},{"c":125.44,"h":125.47,"l":125.31,"n":678,"o":125.355,"t":"2026-10-05T14:45:00Z","v":42638,"vw":125.376186},{"c":125.4,"h":125.455,"l":125.36,"n":523,"o":125.45,"t":"2026-10-05T15:00:00Z","v":61172,"vw":125.414768},{"c":125.42,"h":125.465,"l":125.3457,"n":521,"o":125.4124,"t":"2026-10-05T15:15:00Z","v":39387,"vw":125.412567},{"c":125.455,"h":125.48,"l":125.37,"n":679,"o":125.415,"t":"2026-10-05T15:30:00Z","v":54673,"vw":125.418071},{"c":125.46,"h":125.485,"l":125.38,"n":578,"o":125.4354,"t":"2026-10-05T15:45:00Z","v":53564,"vw":125.437213},{"c":125.37,"h":125.45,"l":125.36,"n":461,"o":125.45,"t":"2026-10-05T16:00:00Z","v":31793,"vw":125.389118},{"c":125.4498,"h":125.47,"l":125.3,"n":534,"o":125.36,"t":"2026-10-05T16:15:00Z","v":46422,"vw":125.364134},{"c":125.5899,"h":125.5899,"l":125.42,"n":496,"o":125.45,"t":"2026-10-05T16:30:00Z","v":52041,"vw":125.490649},{"c":125.55,"h":125.6155,"l":125.5342,"n":463,"o":125.585,"t":"2026-10-05T16:45:00Z","v":36779,"vw":125.568017},{"c":125.575,"h":125.58,"l":125.485,"n":532,"o":125.545,"t":"2026-10-05T17:00:00Z","v":41545,"vw":125.537899},{"c":125.635,"h":125.65,"l":125.59,"n":441,"o":125.6,"t":"2026-10-05T17:15:00Z","v":28281,"vw":125.616621},{"c":125.75,"h":125.75,"l":125.61,"n":635,"o":125.63,"t":"2026-10-05T17:30:00Z","v":49745,"vw":125.642872},{"c":125.69,"h":125.77,"l":125.665,"n":1222,"o":125.765,"t":"2026-10-05T17:45:00Z","v":75237,"vw":125.709305},{"c":125.67,"h":125.7099,"l":125.61,"n":588,"o":125.68,"t":"2026-10-05T18:00:00Z","v":57156,"vw":125.645877},{"c":125.7651,"h":125.8,"l":125.68,"n":482,"o":125.6878,"t":"2026-10-05T18:15:00Z","v":48009,"vw":125.72362},{"c":125.79,"h":125.8,"l":125.735,"n":527,"o":125.77,"t":"2026-10-05T18:30:00Z","v":50209,"vw":125.77054},{"c":125.885,"h":125.91,"l":125.775,"n":516,"o":125.79,"t":"2026-10-05T18:45:00Z","v":50594,"vw":125.825996},{"c":126.01,"h":126.0299,"l":125.895,"n":624,"o":125.9,"t":"2026-10-05T19:00:00Z","v":96620,"vw":125.96423},{"c":125.995,"h":126.075,"l":125.974,"n":565,"o":126.005,"t":"2026-10-05T19:15:00Z","v":57559,"vw":126.022981},{"c":125.915,"h":126.035,"l":125.905,"n":1127,"o":125.99,"t":"2026-10-05T19:30:00Z","v":148828,"vw":125.969526},{"c":125.76,"h":125.91,"l":125.595,"n":1633,"o":125.91,"t":"2026-10-05T19:45:00Z","v":165805,"vw":125.724108},{"c":125.74,"h":125.74,"l":125.74,"n":10,"o":125.74,"t":"2026-10-05T20:00:00Z","v":6644,"vw":125.74},{"c":125.86,"h":125.86,"l":125.86,"n":3,"o":125.86,"t":"2026-10-05T22:30:00Z","v":105,"vw":125.86},{"c":125.97,"h":125.97,"l":125.97,"n":1,"o":125.97,"t":"2026-10-05T23:00:00Z","v":100,"vw":125.97},{"c":126.26,"h":126.26,"l":126.26,"n":2,"o":126.26,"t":"2026-10-06T11:00:00Z","v":301,"vw":126.26},{"c":126.77,"h":126.77,"l":126.77,"n":2,"o":126.77,"t":"2026-10-06T12:15:00Z","v":101,"vw":126.77},{"c":126.562,"h":126.5817,"l":126.562,"n":2,"o":126.5817,"t":"2026-10-06T12:45:00Z","v":889,"vw":126.564216},{"c":126.55,"h":126.6048,"l":126.42,"n":33,"o":126.42,"t":"2026-10-06T13:15:00Z","v":1248,"vw":126.504069},{"c":126.54,"h":126.669,"l":126.28,"n":1416,"o":126.58,"t":"2026-10-06T13:30:00Z","v":110117,"vw":126.453904},{"c":126.835,"h":126.89,"l":126.48,"n":764,"o":126.54,"t":"2026-10-06T13:45:00Z","v":47403,"vw":126.711982},{"c":126.84,"h":126.95,"l":126.74,"n":1784,"o":126.82,"t":"2026-10-06T14:00:00Z","v":438101,"vw":126.847487},{"c":126.675,"h":126.92,"l":126.675,"n":1442,"o":126.86,"t":"2026-10-06T14:15:00Z","v":191076,"vw":126.834357},{"c":126.97,"h":126.975,"l":126.59,"n":1227,"o":126.68,"t":"2026-10-06T14:30:00Z","v":166608,"vw":126.716049},{"c":126.99,"h":127.015,"l":126.855,"n":1051,"o":126.95,"t":"2026-10-06T14:45:00Z","v":89178,"vw":126.944268},{"c":127.0799,"h":127.08,"l":126.95,"n":1346,"o":126.985,"t":"2026-10-06T15:00:00Z","v":152209,"vw":127.030793},{"c":127.055,"h":127.125,"l":127.04,"n":976,"o":127.075,"t":"2026-10-06T15:15:00Z","v":100975,"vw":127.083902},{"c":127.03,"h":127.09,"l":127,"n":949,"o":127.06,"t":"2026-10-06T15:30:00Z","v":108460,"vw":127.045902},{"c":126.99,"h":127.05,"l":126.9608,"n":831,"o":127.02,"t":"2026-10-06T15:45:00Z","v":141753,"vw":127.013791},{"c":126.96,"h":127.0359,"l":126.93,"n":795,"o":126.99,"t":"2026-10-06T16:00:00Z","v":677626,"vw":127.015384},{"c":126.83,"h":126.96,"l":126.83,"n":406,"o":126.96,"t":"2026-10-06T16:15:00Z","v":24508,"vw":126.900147},{"c":126.87,"h":126.885,"l":126.8099,"n":432,"o":126.85,"t":"2026-10-06T16:30:00Z","v":44627,"vw":126.844013},{"c":126.805,"h":126.875,"l":126.77,"n":440,"o":126.87,"t":"2026-10-06T16:45:00Z","v":35762,"vw":126.819106},{"c":126.725,"h":126.81,"l":126.6776,"n":419,"o":126.805,"t":"2026-10-06T17:00:00Z","v":32653,"vw":126.747536},{"c":126.74,"h":126.74,"l":126.595,"n":495,"o":126.725,"t":"2026-10-06T17:15:00Z","v":41885,"vw":126.675817},{"c":126.795,"h":126.815,"l":126.715,"n":438,"o":126.75,"t":"2026-10-06T17:30:00Z","v":25161,"vw":126.776375},{"c":126.765,"h":126.85,"l":126.72,"n":721,"o":126.78,"t":"2026-10-06T17:45:00Z","v":37467,"vw":126.784563},{"c":126.835,"h":126.855,"l":126.755,"n":433,"o":126.765,"t":"2026-10-06T18:00:00Z","v":38105,"vw":126.818866},{"c":126.765,"h":126.8361,"l":126.76,"n":459,"o":126.8299,"t":"2026-10-06T18:15:00Z","v":43647,"vw":126.788726},{"c":126.7351,"h":126.78,"l":126.72,"n":507,"o":126.76,"t":"2026-10-06T18:30:00Z","v":171455,"vw":126.733536},{"c":126.765,"h":126.775,"l":126.71,"n":486,"o":126.73,"t":"2026-10-06T18:45:00Z","v":57141,"vw":126.75144},{"c":126.71,"h":126.79,"l":126.69,"n":774,"o":126.77,"t":"2026-10-06T19:00:00Z","v":101415,"vw":126.722839},{"c":126.74,"h":126.755,"l":126.66,"n":660,"o":126.7159,"t":"2026-10-06T19:15:00Z","v":93463,"vw":126.69221},{"c":126.65,"h":126.74,"l":126.62,"n":680,"o":126.74,"t":"2026-10-06T19:30:00Z","v":73121,"vw":126.671548},{"c":126.51,"h":126.6783,"l":126.5,"n":1287,"o":126.635,"t":"2026-10-06T19:45:00Z","v":241389,"vw":126.559493},{"c":126.5,"h":126.5,"l":126.5,"n":11,"o":126.5,"t":"2026-10-06T20:00:00Z","v":27487,"vw":126.5},{"c":126.81,"h":126.81,"l":126.81,"n":2,"o":126.81,"t":"2026-10-06T23:00:00Z","v":1000,"vw":126.81},{"c":126.3,"h":126.49,"l":126.3,"n":11,"o":126.4,"t":"2026-10-07T11:00:00Z","v":1616,"vw":126.442054},{"c":125.6499,"h":125.6499,"l":125.6499,"n":2,"o":125.6499,"t":"2026-10-07T12:00:00Z","v":251,"vw":125.6499},{"c":125.7,"h":125.7,"l":125.7,"n":2,"o":125.7,"t":"2026-10-07T12:30:00Z","v":109,"vw":125.7},{"c":125.65,"h":125.65,"l":125.65,"n":1,"o":125.65,"t":"2026-10-07T13:15:00Z","v":150,"vw":125.65},{"c":125.5559,"h":125.83,"l":125.38,"n":1413,"o":125.76,"t":"2026-10-07T13:30:00Z","v":119970,"vw":125.69514},{"c":125.695,"h":125.71,"l":125.39,"n":857,"o":125.51,"t":"2026-10-07T13:45:00Z","v":33378,"vw":125.522898},{"c":125.5466,"h":125.67,"l":125.4977,"n":790,"o":125.67,"t":"2026-10-07T14:00:00Z","v":42140,"vw":125.554125},{"c":125.5601,"h":125.68,"l":125.49,"n":691,"o":125.55,"t":"2026-10-07T14:15:00Z","v":142210,"vw":125.607188},{"c":125.545,"h":125.665,"l":125.53,"n":609,"o":125.56,"t":"2026-10-07T14:30:00Z","v":28381,"vw":125.601266},{"c":125.58,"h":125.58,"l":125.4399,"n":520,"o":125.54,"t":"2026-10-07T14:45:00Z","v":23629,"vw":125.52282},{"c":125.705,"h":125.77,"l":125.485,"n":628,"o":125.56,"t":"2026-10-07T15:00:00Z","v":39822,"vw":125.615036},{"c":125.69,"h":125.785,"l":125.65,"n":638,"o":125.725,"t":"2026-10-07T15:15:00Z","v":64909,"vw":125.70968},{"c":125.985,"h":125.99,"l":125.675,"n":519,"o":125.686,"t":"2026-10-07T15:30:00Z","v":42275,"vw":125.809599},{"c":125.985,"h":126.085,"l":125.965,"n":451,"o":125.97,"t":"2026-10-07T15:45:00Z","v":27660,"vw":126.024222},{"c":126.05,"h":126.05,"l":125.88,"n":653,"o":125.98,"t":"2026-10-07T16:00:00Z","v":38305,"vw":125.973386},{"c":126.01,"h":126.09,"l":125.9999,"n":437,"o":126.03,"t":"2026-10-07T16:15:00Z","v":27772,"vw":126.044651},{"c":125.9999,"h":126.05,"l":125.98,"n":413,"o":126.005,"t":"2026-10-07T16:30:00Z","v":33643,"vw":126.016888},{"c":125.995,"h":126.08,"l":125.97,"n":466,"o":126.04,"t":"2026-10-07T16:45:00Z","v":42873,"vw":126.007431},{"c":126.165,"h":126.205,"l":125.965,"n":743,"o":125.99,"t":"2026-10-07T17:00:00Z","v":57447,"vw":126.08524},{"c":126.205,"h":126.27,"l":126.12,"n":441,"o":126.155,"t":"2026-10-07T17:15:00Z","v":36309,"vw":126.211929},{"c":126.24,"h":126.26,"l":126.19,"n":487,"o":126.205,"t":"2026-10-07T17:30:00Z","v":27899,"vw":126.226113},{"c":126.21,"h":126.27,"l":126.17,"n":781,"o":126.2399,"t":"2026-10-07T17:45:00Z","v":22673,"vw":126.222446},{"c":126.235,"h":126.3,"l":126.15,"n":499,"o":126.2052,"t":"2026-10-07T18:00:00Z","v":75912,"vw":126.233644},{"c":126.2842,"h":126.29,"l":126.22,"n":385,"o":126.235,"t":"2026-10-07T18:15:00Z","v":33225,"vw":126.24806},{"c":126.26,"h":126.29,"l":126.195,"n":478,"o":126.28,"t":"2026-10-07T18:30:00Z","v":52450,"vw":126.23112},{"c":126.28,"h":126.335,"l":126.235,"n":414,"o":126.26,"t":"2026-10-07T18:45:00Z","v":28647,"vw":126.266989},{"c":126.17,"h":126.325,"l":126.12,"n":1103,"o":126.3,"t":"2026-10-07T19:00:00Z","v":99409,"vw":126.191837},{"c":126.165,"h":126.21,"l":126.135,"n":658,"o":126.165,"t":"2026-10-07T19:15:00Z","v":80058,"vw":126.173384},{"c":126.255,"h":126.255,"l":126.155,"n":638,"o":126.165,"t":"2026-10-07T19:30:00Z","v":59697,"vw":126.188395},{"c":126.31,"h":126.4,"l":126.185,"n":1691,"o":126.255,"t":"2026-10-07T19:45:00Z","v":229791,"vw":126.322221},{"c":126.28,"h":126.28,"l":126.28,"n":11,"o":126.28,"t":"2026-10-07T20:00:00Z","v":8002,"vw":126.28},{"c":126.4,"h":126.4,"l":126.4,"n":1,"o":126.4,"t":"2026-10-07T23:45:00Z","v":200,"vw":126.4},{"c":125.5318,"h":125.5318,"l":125.5318,"n":9,"o":125.5318,"t":"2026-10-08T11:00:00Z","v":913,"vw":125.5318},{"c":125.665,"h":125.91,"l":125.6239,"n":1241,"o":125.78,"t":"2026-10-08T13:30:00Z","v":61966,"vw":125.760032},{"c":125.66,"h":125.815,"l":125.59,"n":687,"o":125.65,"t":"2026-10-08T13:45:00Z","v":40178,"vw":125.694588},{"c":125.925,"h":125.935,"l":125.62,"n":1040,"o":125.66,"t":"2026-10-08T14:00:00Z","v":61605,"vw":125.795957},{"c":126.1,"h":126.15,"l":125.9,"n":678,"o":125.93,"t":"2026-10-08T14:15:00Z","v":44799,"vw":125.986272},{"c":126.03,"h":126.11,"l":126.03,"n":731,"o":126.091,"t":"2026-10-08T14:30:00Z","v":41044,"vw":126.081132},{"c":125.884,"h":126.04,"l":125.79,"n":568,"o":126.025,"t":"2026-10-08T14:45:00Z","v":35913,"vw":125.919956},{"c":125.75,"h":125.9,"l":125.75,"n":574,"o":125.885,"t":"2026-10-08T15:00:00Z","v":45646,"vw":125.847494},{"c":125.8,"h":125.8276,"l":125.71,"n":407,"o":125.72,"t":"2026-10-08T15:15:00Z","v":33876,"vw":125.755903},{"c":125.635,"h":125.775,"l":125.58,"n":889,"o":125.775,"t":"2026-10-08T15:30:00Z","v":39027,"vw":125.679538},{"c":125.575,"h":125.69,"l":125.53,"n":463,"o":125.6101,"t":"2026-10-08T15:45:00Z","v":24747,"vw":125.626783},{"c":125.62,"h":125.65,"l":125.535,"n":493,"o":125.58,"t":"2026-10-08T16:00:00Z","v":38225,"vw":125.585711},{"c":125.825,"h":126.06,"l":125.6,"n":2001,"o":125.625,"t":"2026-10-08T16:15:00Z","v":173287,"vw":125.826945},{"c":125.605,"h":125.8672,"l":125.58,"n":527,"o":125.82,"t":"2026-10-08T16:30:00Z","v":40845,"vw":125.72965},{"c":124.96,"h":125.6201,"l":124.86,"n":1111,"o":125.6,"t":"2026-10-08T16:45:00Z","v":94234,"vw":125.080853},{"c":124.95,"h":124.97,"l":124.63,"n":886,"o":124.92,"t":"2026-10-08T17:00:00Z","v":117691,"vw":124.719514},{"c":124.3223,"h":124.985,"l":124.22,"n":1118,"o":124.935,"t":"2026-10-08T17:15:00Z","v":74784,"vw":124.576593},{"c":124.565,"h":124.67,"l":124.295,"n":813,"o":124.36,"t":"2026-10-08T17:30:00Z","v":47773,"vw":124.542692},{"c":124.44,"h":124.63,"l":124.335,"n":930,"o":124.545,"t":"2026-10-08T17:45:00Z","v":31765,"vw":124.426892},{"c":124.59,"h":124.61,"l":124.315,"n":643,"o":124.46,"t":"2026-10-08T18:00:00Z","v":51488,"vw":124.447049},{"c":124.805,"h":124.915,"l":124.59,"n":671,"o":124.59,"t":"2026-10-08T18:15:00Z","v":61657,"vw":124.729023},{"c":124.59,"h":124.81,"l":124.54,"n":603,"o":124.805,"t":"2026-10-08T18:30:00Z","v":60548,"vw":124.666804},{"c":124.5882,"h":124.6724,"l":124.55,"n":781,"o":124.6,"t":"2026-10-08T18:45:00Z","v":47539,"vw":124.618231},{"c":124.535,"h":124.6,"l":124.435,"n":732,"o":124.565,"t":"2026-10-08T19:00:00Z","v":63655,"vw":124.530993},{"c":124.5918,"h":124.7097,"l":124.435,"n":703,"o":124.52,"t":"2026-10-08T19:15:00Z","v":66199,"vw":124.542142},{"c":124.63,"h":124.64,"l":124.5,"n":688,"o":124.59,"t":"2026-10-08T19:30:00Z","v":99597,"vw":124.569723},{"c":124.74,"h":124.785,"l":124.585,"n":1358,"o":124.62,"t":"2026-10-08T19:45:00Z","v":144283,"vw":124.682126},{"c":124.73,"h":124.73,"l":124.73,"n":11,"o":124.73,"t":"2026-10-08T20:00:00Z","v":10986,"vw":124.73},{"c":125.5809,"h":125.5809,"l":125.58,"n":11,"o":125.58,"t":"2026-10-09T11:00:00Z","v":1037,"vw":125.58009},{"c":125.58,"h":125.67,"l":125.58,"n":3,"o":125.67,"t":"2026-10-09T11:15:00Z","v":301,"vw":125.64},{"c":126,"h":126,"l":126,"n":1,"o":126,"t":"2026-10-09T11:30:00Z","v":175,"vw":126},{"c":125.8289,"h":125.8289,"l":125.8,"n":3,"o":125.8,"t":"2026-10-09T12:00:00Z","v":221,"vw":125.815764},{"c":125.61,"h":125.61,"l":125.58,"n":37,"o":125.59,"t":"2026-10-09T12:30:00Z","v":900,"vw":125.5925},{"c":125.75,"h":125.75,"l":125.75,"n":1,"o":125.75,"t":"2026-10-09T13:00:00Z","v":200,"vw":125.75},{"c":125.74,"h":125.74,"l":125.74,"n":1,"o":125.74,"t":"2026-10-09T13:15:00Z","v":100,"vw":125.74},{"c":125.22,"h":125.69,"l":125.12,"n":2347,"o":125.62,"t":"2026-10-09T13:30:00Z","v":133913,"vw":125.447041},{"c":125.2651,"h":125.32,"l":125.19,"n":718,"o":125.2,"t":"2026-10-09T13:45:00Z","v":58056,"vw":125.23984},{"c":125.34,"h":125.3732,"l":125.21,"n":662,"o":125.25,"t":"2026-10-09T14:00:00Z","v":45002,"vw":125.312278},{"c":125.45,"h":125.495,"l":125.32,"n":769,"o":125.33,"t":"2026-10-09T14:15:00Z","v":40448,"vw":125.418679},{"c":125.355,"h":125.495,"l":125.29,"n":700,"o":125.46,"t":"2026-10-09T14:30:00Z","v":45281,"vw":125.418313},{"c":125.62,"h":125.67,"l":125.35,"n":740,"o":125.355,"t":"2026-10-09T14:45:00Z","v":54657,"vw":125.541071},{"c":125.47,"h":125.645,"l":125.435,"n":877,"o":125.63,"t":"2026-10-09T15:00:00Z","v":64213,"vw":125.536741},{"c":125.46,"h":125.585,"l":125.46,"n":504,"o":125.4754,"t":"2026-10-09T15:15:00Z","v":34948,"vw":125.531042},{"c":125.575,"h":125.6,"l":125.425,"n":358,"o":125.445,"t":"2026-10-09T15:30:00Z","v":34299,"vw":125.488344},{"c":125.585,"h":125.665,"l":125.5199,"n":385,"o":125.58,"t":"2026-10-09T15:45:00Z","v":31714,"vw":125.592682},{"c":125.655,"h":125.705,"l":125.46,"n":487,"o":125.56,"t":"2026-10-09T16:00:00Z","v":46204,"vw":125.618399},{"c":125.705,"h":125.74,"l":125.66,"n":606,"o":125.6758,"t":"2026-10-09T16:15:00Z","v":34262,"vw":125.698959},{"c":125.71,"h":125.76,"l":125.6697,"n":331,"o":125.72,"t":"2026-10-09T16:30:00Z","v":32151,"vw":125.717194},{"c":125.73,"h":125.845,"l":125.71,"n":474,"o":125.71,"t":"2026-10-09T16:45:00Z","v":59184,"vw":125.766369},{"c":125.67,"h":125.76,"l":125.655,"n":388,"o":125.75,"t":"2026-10-09T17:00:00Z","v":43538,"vw":125.698484},{"c":125.695,"h":125.71,"l":125.615,"n":304,"o":125.67,"t":"2026-10-09T17:15:00Z","v":30490,"vw":125.67566},{"c":125.65,"h":125.71,"l":125.63,"n":469,"o":125.685,"t":"2026-10-09T17:30:00Z","v":47566,"vw":125.660828},{"c":125.69,"h":125.7225,"l":125.65,"n":878,"o":125.655,"t":"2026-10-09T17:45:00Z","v":40062,"vw":125.68986},{"c":125.695,"h":125.71,"l":125.63,"n":408,"o":125.686,"t":"2026-10-09T18:00:00Z","v":27169,"vw":125.67501},{"c":125.72,"h":125.76,"l":125.6901,"n":490,"o":125.7,"t":"2026-10-09T18:15:00Z","v":33099,"vw":125.728299},{"c":125.705,"h":125.74,"l":125.69,"n":413,"o":125.73,"t":"2026-10-09T18:30:00Z","v":36919,"vw":125.7159},{"c":125.77,"h":125.89,"l":125.7,"n":660,"o":125.701,"t":"2026-10-09T18:45:00Z","v":73594,"vw":125.770662},{"c":125.785,"h":125.791,"l":125.735,"n":686,"o":125.78,"t":"2026-10-09T19:00:00Z","v":61413,"vw":125.766437},{"c":125.77,"h":125.84,"l":125.77,"n":340,"o":125.796,"t":"2026-10-09T19:15:00Z","v":46761,"vw":125.803999},{"c":125.7098,"h":125.775,"l":125.6999,"n":729,"o":125.76,"t":"2026-10-09T19:30:00Z","v":71127,"vw":125.747149},{"c":125.7,"h":125.7599,"l":125.68,"n":1070,"o":125.715,"t":"2026-10-09T19:45:00Z","v":100342,"vw":125.718271},{"c":125.73,"h":125.75,"l":125.73,"n":13,"o":125.75,"t":"2026-10-09T20:00:00Z","v":12591,"vw":125.743072},{"c":125.7723,"h":125.7723,"l":125.7723,"n":1,"o":125.7723,"t":"2026-10-12T12:15:00Z","v":414,"vw":125.7723},{"c":125.6,"h":125.6,"l":125.6,"n":1,"o":125.6,"t":"2026-10-12T13:00:00Z","v":254,"vw":125.6},{"c":125.61,"h":125.72,"l":125.455,"n":1489,"o":125.64,"t":"2026-10-12T13:30:00Z","v":55651,"vw":125.599379},{"c":125.5,"h":125.7,"l":125.465,"n":1446,"o":125.615,"t":"2026-10-12T13:45:00Z","v":98206,"vw":125.582034},{"c":125.17,"h":125.5387,"l":125.14,"n":595,"o":125.49,"t":"2026-10-12T14:00:00Z","v":27913,"vw":125.328877},{"c":125.2261,"h":125.3,"l":125.14,"n":620,"o":125.21,"t":"2026-10-12T14:15:00Z","v":31102,"vw":125.230823},{"c":125.23,"h":125.29,"l":125.15,"n":462,"o":125.225,"t":"2026-10-12T14:30:00Z","v":28355,"vw":125.221335},{"c":125.3355,"h":125.3559,"l":125.23,"n":508,"o":125.24,"t":"2026-10-12T14:45:00Z","v":27842,"vw":125.283571},{"c":125.33,"h":125.4,"l":125.3076,"n":411,"o":125.32,"t":"2026-10-12T15:00:00Z","v":43451,"vw":125.34775},{"c":125.285,"h":125.41,"l":125.2779,"n":404,"o":125.355,"t":"2026-10-12T15:15:00Z","v":29676,"vw":125.33635},{"c":125.385,"h":125.39,"l":125.24,"n":399,"o":125.2699,"t":"2026-10-12T15:30:00Z","v":28378,"vw":125.306971},{"c":125.47,"h":125.51,"l":125.38,"n":283,"o":125.38,"t":"2026-10-12T15:45:00Z","v":19445,"vw":125.464034},{"c":125.4551,"h":125.52,"l":125.433,"n":264,"o":125.433,"t":"2026-10-12T16:00:00Z","v":16393,"vw":125.473908},{"c":125.3489,"h":125.4799,"l":125.29,"n":801,"o":125.455,"t":"2026-10-12T16:15:00Z","v":205061,"vw":125.457267},{"c":125.305,"h":125.3968,"l":125.305,"n":310,"o":125.33,"t":"2026-10-12T16:30:00Z","v":18035,"vw":125.365502},{"c":125.11,"h":125.32,"l":125.11,"n":371,"o":125.305,"t":"2026-10-12T16:45:00Z","v":38497,"vw":125.204415},{"c":125.17,"h":125.205,"l":125.11,"n":281,"o":125.15,"t":"2026-10-12T17:00:00Z","v":29465,"vw":125.164037},{"c":125.16,"h":125.2241,"l":125.145,"n":246,"o":125.17,"t":"2026-10-12T17:15:00Z","v":17843,"vw":125.177569},{"c":125.195,"h":125.195,"l":125.125,"n":368,"o":125.1601,"t":"2026-10-12T17:30:00Z","v":17892,"vw":125.154924},{"c":125.175,"h":125.24,"l":125.175,"n":1131,"o":125.195,"t":"2026-10-12T17:45:00Z","v":27837,"vw":125.206403},{"c":125.16,"h":125.185,"l":125.1,"n":297,"o":125.18,"t":"2026-10-12T18:00:00Z","v":83640,"vw":125.157664},{"c":125.15,"h":125.16,"l":125.095,"n":561,"o":125.16,"t":"2026-10-12T18:15:00Z","v":48336,"vw":125.120623},{"c":125.165,"h":125.1799,"l":125.115,"n":274,"o":125.14,"t":"2026-10-12T18:30:00Z","v":40508,"vw":125.144382},{"c":125.1,"h":125.185,"l":125.06,"n":370,"o":125.18,"t":"2026-10-12T18:45:00Z","v":41957,"vw":125.105406},{"c":125.105,"h":125.13,"l":125.075,"n":390,"o":125.1,"t":"2026-10-12T19:00:00Z","v":29499,"vw":125.100171},{"c":125.125,"h":125.14,"l":125.085,"n":451,"o":125.09,"t":"2026-10-12T19:15:00Z","v":65945,"vw":125.112283},{"c":125.225,"h":125.255,"l":125.1241,"n":502,"o":125.14,"t":"2026-10-12T19:30:00Z","v":51733,"vw":125.219816},{"c":125.23,"h":125.285,"l":125.19,"n":1021,"o":125.22,"t":"2026-10-12T19:45:00Z","v":168112,"vw":125.226274},{"c":125.19,"h":125.19,"l":125.19,"n":10,"o":125.19,"t":"2026-10-12T20:00:00Z","v":18166,"vw":125.19},{"c":125.23,"h":125.23,"l":125.23,"n":69,"o":125.23,"t":"2026-10-12T21:15:00Z","v":375,"vw":125.23},{"c":125.1,"h":125.1,"l":125.1,"n":5,"o":125.1,"t":"2026-10-12T21:45:00Z","v":211,"vw":125.1},{"c":125.1,"h":125.1,"l":125.1,"n":4,"o":125.1,"t":"2026-10-12T23:00:00Z","v":308,"vw":125.1},{"c":125.06,"h":125.06,"l":125.06,"n":3,"o":125.06,"t":"2026-10-12T23:15:00Z","v":212,"vw":125.06},{"c":124.73,"h":124.73,"l":124.73,"n":1,"o":124.73,"t":"2026-10-13T08:00:00Z","v":500,"vw":124.73},{"c":124.85,"h":124.86,"l":124.85,"n":4,"o":124.86,"t":"2026-10-13T10:00:00Z","v":308,"vw":124.855},{"c":124.6856,"h":124.6856,"l":124.61,"n":2,"o":124.61,"t":"2026-10-13T11:30:00Z","v":200,"vw":124.6478},{"c":124.6,"h":124.6,"l":124.6,"n":4,"o":124.6,"t":"2026-10-13T12:00:00Z","v":277,"vw":124.6},{"c":124.6152,"h":124.6152,"l":124.6152,"n":1,"o":124.6152,"t":"2026-10-13T12:45:00Z","v":198,"vw":124.6152},{"c":124.6,"h":124.6,"l":124.6,"n":12,"o":124.6,"t":"2026-10-13T13:15:00Z","v":582,"vw":124.6},{"c":125.1101,"h":125.22,"l":124.63,"n":1100,"o":124.69,"t":"2026-10-13T13:30:00Z","v":79254,"vw":124.882541},{"c":125.225,"h":125.27,"l":125.09,"n":648,"o":125.14,"t":"2026-10-13T13:45:00Z","v":40568,"vw":125.188099},{"c":125.13,"h":125.305,"l":125.12,"n":816,"o":125.23,"t":"2026-10-13T14:00:00Z","v":53475,"vw":125.222196},{"c":125.0942,"h":125.22,"l":125.06,"n":556,"o":125.14,"t":"2026-10-13T14:15:00Z","v":36596,"vw":125.15146},{"c":125.14,"h":125.205,"l":125.03,"n":446,"o":125.1001,"t":"2026-10-13T14:30:00Z","v":23554,"vw":125.078178},{"c":124.94,"h":125.13,"l":124.92,"n":772,"o":125.13,"t":"2026-10-13T14:45:00Z","v":46336,"vw":125.024444},{"c":124.96,"h":124.975,"l":124.84,"n":473,"o":124.9494,"t":"2026-10-13T15:00:00Z","v":61696,"vw":124.892627},{"c":124.7299,"h":124.95,"l":124.7051,"n":428,"o":124.93,"t":"2026-10-13T15:15:00Z","v":20306,"vw":124.882536},{"c":124.72,"h":124.74,"l":124.635,"n":559,"o":124.739,"t":"2026-10-13T15:30:00Z","v":43011,"vw":124.679293},{"c":124.82,"h":124.8451,"l":124.67,"n":364,"o":124.72,"t":"2026-10-13T15:45:00Z","v":23650,"vw":124.773358},{"c":124.895,"h":124.915,"l":124.83,"n":420,"o":124.83,"t":"2026-10-13T16:00:00Z","v":35701,"vw":124.888229},{"c":124.9899,"h":124.99,"l":124.8801,"n":456,"o":124.89,"t":"2026-10-13T16:15:00Z","v":34359,"vw":124.929952},{"c":125.05,"h":125.085,"l":125.025,"n":296,"o":125.045,"t":"2026-10-13T16:30:00Z","v":19898,"vw":125.053054},{"c":124.935,"h":125.0699,"l":124.935,"n":352,"o":125.055,"t":"2026-10-13T16:45:00Z","v":28222,"vw":125.024652},{"c":124.945,"h":124.975,"l":124.9,"n":365,"o":124.925,"t":"2026-10-13T17:00:00Z","v":30859,"vw":124.943476},{"c":124.85,"h":124.945,"l":124.85,"n":296,"o":124.945,"t":"2026-10-13T17:15:00Z","v":28631,"vw":124.91314},{"c":124.98,"h":125.015,"l":124.835,"n":355,"o":124.8599,"t":"2026-10-13T17:30:00Z","v":22956,"vw":124.939818},{"c":124.895,"h":124.975,"l":124.8,"n":868,"o":124.975,"t":"2026-10-13T17:45:00Z","v":118315,"vw":124.874143},{"c":125.0651,"h":125.08,"l":124.85,"n":641,"o":124.89,"t":"2026-10-13T18:00:00Z","v":75476,"vw":125.002877},{"c":125.05,"h":125.08,"l":124.9999,"n":395,"o":125.08,"t":"2026-10-13T18:15:00Z","v":39747,"vw":125.030576},{"c":124.915,"h":125.0499,"l":124.91,"n":493,"o":125.045,"t":"2026-10-13T18:30:00Z","v":61784,"vw":124.973463},{"c":124.9551,"h":124.9551,"l":124.86,"n":541,"o":124.915,"t":"2026-10-13T18:45:00Z","v":61686,"vw":124.918259},{"c":125.08,"h":125.095,"l":124.935,"n":398,"o":124.955,"t":"2026-10-13T19:00:00Z","v":35862,"vw":124.994703},{"c":125.135,"h":125.1499,"l":125.08,"n":513,"o":125.09,"t":"2026-10-13T19:15:00Z","v":87081,"vw":125.113374},{"c":125.175,"h":125.2154,"l":125.12,"n":998,"o":125.125,"t":"2026-10-13T19:30:00Z","v":126962,"vw":125.1717},{"c":125.12,"h":125.19,"l":125.08,"n":1506,"o":125.175,"t":"2026-10-13T19:45:00Z","v":213263,"vw":125.129922},{"c":125.13,"h":125.13,"l":125.13,"n":10,"o":125.13,"t":"2026-10-13T20:00:00Z","v":8458,"vw":125.13},{"c":125.25,"h":125.25,"l":125.25,"n":1,"o":125.25,"t":"2026-10-13T20:15:00Z","v":1000,"vw":125.25},{"c":125.12,"h":125.12,"l":125.12,"n":2,"o":125.12,"t":"2026-10-14T11:00:00Z","v":501,"vw":125.12},{"c":125.42,"h":125.42,"l":125.42,"n":2,"o":125.42,"t":"2026-10-14T12:15:00Z","v":201,"vw":125.42},{"c":124.6,"h":124.7,"l":124.6,"n":9,"o":124.7,"t":"2026-10-14T12:30:00Z","v":370,"vw":124.632857},{"c":124.58,"h":124.58,"l":124.5,"n":10,"o":124.5,"t":"2026-10-14T13:00:00Z","v":414,"vw":124.529412},{"c":124.41,"h":124.59,"l":124.36,"n":18,"o":124.59,"t":"2026-10-14T13:15:00Z","v":1755,"vw":124.451132},{"c":124.465,"h":124.6399,"l":124.245,"n":3078,"o":124.42,"t":"2026-10-14T13:30:00Z","v":178148,"vw":124.40796},{"c":124.11,"h":124.79,"l":124.07,"n":1001,"o":124.52,"t":"2026-10-14T13:45:00Z","v":60749,"vw":124.493882},{"c":124.07,"h":124.268,"l":123.97,"n":730,"o":124.1,"t":"2026-10-14T14:00:00Z","v":40455,"vw":124.097984},{"c":124.0151,"h":124.17,"l":123.935,"n":730,"o":124.07,"t":"2026-10-14T14:15:00Z","v":49834,"vw":124.047328},{"c":123.9518,"h":124.1224,"l":123.8701,"n":805,"o":123.99,"t":"2026-10-14T14:30:00Z","v":74353,"vw":124.003548},{"c":123.9541,"h":124.09,"l":123.7651,"n":630,"o":123.95,"t":"2026-10-14T14:45:00Z","v":55241,"vw":123.897349},{"c":123.62,"h":123.96,"l":123.534,"n":639,"o":123.935,"t":"2026-10-14T15:00:00Z","v":75739,"vw":123.776825},{"c":123.56,"h":123.765,"l":123.55,"n":573,"o":123.64,"t":"2026-10-14T15:15:00Z","v":121195,"vw":123.625215},{"c":123.32,"h":123.6,"l":123.28,"n":1183,"o":123.55,"t":"2026-10-14T15:30:00Z","v":148540,"vw":123.506966},{"c":123.34,"h":123.43,"l":123.28,"n":470,"o":123.345,"t":"2026-10-14T15:45:00Z","v":36946,"vw":123.342035},{"c":123.01,"h":123.39,"l":123,"n":713,"o":123.35,"t":"2026-10-14T16:00:00Z","v":67840,"vw":123.246075},{"c":122.95,"h":123.06,"l":122.88,"n":698,"o":123,"t":"2026-10-14T16:15:00Z","v":121848,"vw":122.965122},{"c":123.155,"h":123.18,"l":122.8399,"n":656,"o":122.93,"t":"2026-10-14T16:30:00Z","v":77656,"vw":122.994391},{"c":123.135,"h":123.18,"l":123,"n":426,"o":123.145,"t":"2026-10-14T16:45:00Z","v":31931,"vw":123.102492},{"c":122.9557,"h":123.19,"l":122.94,"n":477,"o":123.13,"t":"2026-10-14T17:00:00Z","v":70236,"vw":123.067621},{"c":122.675,"h":122.9569,"l":122.6354,"n":597,"o":122.94,"t":"2026-10-14T17:15:00Z","v":87020,"vw":122.806151},{"c":122.67,"h":122.7601,"l":122.6,"n":654,"o":122.6896,"t":"2026-10-14T17:30:00Z","v":73717,"vw":122.683774},{"c":122.525,"h":122.705,"l":122.49,"n":1174,"o":122.655,"t":"2026-10-14T17:45:00Z","v":91007,"vw":122.590614},{"c":122.63,"h":122.635,"l":122.37,"n":711,"o":122.52,"t":"2026-10-14T18:00:00Z","v":54410,"vw":122.49541},{"c":122.5599,"h":122.6492,"l":122.475,"n":513,"o":122.62,"t":"2026-10-14T18:15:00Z","v":61620,"vw":122.586041},{"c":122.425,"h":122.52,"l":122.395,"n":698,"o":122.52,"t":"2026-10-14T18:30:00Z","v":56797,"vw":122.465237},{"c":122.425,"h":122.55,"l":122.41,"n":779,"o":122.42,"t":"2026-10-14T18:45:00Z","v":87163,"vw":122.499322},{"c":122.45,"h":122.455,"l":122.2502,"n":899,"o":122.42,"t":"2026-10-14T19:00:00Z","v":80514,"vw":122.35721},{"c":122.69,"h":122.71,"l":122.38,"n":1188,"o":122.4399,"t":"2026-10-14T19:15:00Z","v":164131,"vw":122.57872},{"c":122.62,"h":122.82,"l":122.55,"n":1811,"o":122.7,"t":"2026-10-14T19:30:00Z","v":229227,"vw":122.657421},{"c":122.72,"h":122.74,"l":122.505,"n":3277,"o":122.63,"t":"2026-10-14T19:45:00Z","v":520291,"vw":122.62152},{"c":122.73,"h":122.73,"l":122.73,"n":12,"o":122.73,"t":"2026-10-14T20:00:00Z","v":35400,"vw":122.73},{"c":122.61,"h":122.61,"l":122.61,"n":3,"o":122.61,"t":"2026-10-14T20:30:00Z","v":122,"vw":122.61},{"c":122.59,"h":122.59,"l":122.59,"n":22,"o":122.59,"t":"2026-10-14T20:45:00Z","v":913,"vw":122.59},{"c":122.6,"h":122.6,"l":122.6,"n":1,"o":122.6,"t":"2026-10-14T21:30:00Z","v":156,"vw":122.6},{"c":122.22,"h":122.23,"l":122.22,"n":6,"o":122.23,"t":"2026-10-14T22:15:00Z","v":490,"vw":122.224115},{"c":122,"h":122.0219,"l":122,"n":34,"o":122.0219,"t":"2026-10-14T22:30:00Z","v":437,"vw":122.013176},{"c":122.06,"h":122.06,"l":122.06,"n":3,"o":122.06,"t":"2026-10-14T23:00:00Z","v":351,"vw":122.06},{"c":121.71,"h":121.71,"l":121.71,"n":1,"o":121.71,"t":"2026-10-14T23:15:00Z","v":160,"vw":121.71},{"c":122,"h":122,"l":122,"n":1,"o":122,"t":"2026-10-14T23:30:00Z","v":500,"vw":122},{"c":121.49,"h":121.49,"l":121.49,"n":18,"o":121.49,"t":"2026-10-15T08:00:00Z","v":566,"vw":121.49},{"c":121.55,"h":121.55,"l":121.55,"n":1,"o":121.55,"t":"2026-10-15T11:00:00Z","v":200,"vw":121.55},{"c":121.5,"h":121.5,"l":121.5,"n":21,"o":121.5,"t":"2026-10-15T12:30:00Z","v":178,"vw":121.5},{"c":121.27,"h":121.27,"l":121.27,"n":1,"o":121.27,"t":"2026-10-15T13:15:00Z","v":6800,"vw":121.27},{"c":121.53,"h":121.57,"l":120.91,"n":2714,"o":121.25,"t":"2026-10-15T13:30:00Z","v":181716,"vw":121.267033},{"c":121.12,"h":121.635,"l":120.84,"n":1704,"o":121.54,"t":"2026-10-15T13:45:00Z","v":104895,"vw":121.248295},{"c":121.535,"h":121.76,"l":121.085,"n":1795,"o":121.085,"t":"2026-10-15T14:00:00Z","v":151612,"vw":121.494252},{"c":121.62,"h":121.71,"l":121.44,"n":892,"o":121.53,"t":"2026-10-15T14:15:00Z","v":66123,"vw":121.596394},{"c":121.97,"h":122.05,"l":121.47,"n":989,"o":121.56,"t":"2026-10-15T14:30:00Z","v":69251,"vw":121.714293},{"c":122.105,"h":122.14,"l":121.86,"n":1014,"o":121.96,"t":"2026-10-15T14:45:00Z","v":105933,"vw":121.958925},{"c":122.35,"h":122.38,"l":121.985,"n":874,"o":122.12,"t":"2026-10-15T15:00:00Z","v":82200,"vw":122.151724},{"c":122.24,"h":122.5,"l":122.215,"n":971,"o":122.365,"t":"2026-10-15T15:15:00Z","v":108973,"vw":122.33753},{"c":122.14,"h":122.26,"l":122.09,"n":685,"o":122.25,"t":"2026-10-15T15:30:00Z","v":66402,"vw":122.195036},{"c":122.38,"h":122.395,"l":122.1141,"n":659,"o":122.1499,"t":"2026-10-15T15:45:00Z","v":131960,"vw":122.248567},{"c":122.2,"h":122.44,"l":122.2,"n":580,"o":122.375,"t":"2026-10-15T16:00:00Z","v":50314,"vw":122.308777},{"c":122.04,"h":122.22,"l":122.005,"n":682,"o":122.2,"t":"2026-10-15T16:15:00Z","v":49478,"vw":122.134395},{"c":122.23,"h":122.26,"l":122.02,"n":577,"o":122.04,"t":"2026-10-15T16:30:00Z","v":41494,"vw":122.144677},{"c":122.175,"h":122.26,"l":122.06,"n":380,"o":122.23548,"t":"2026-10-15T16:45:00Z","v":32039,"vw":122.109445},{"c":122.28,"h":122.31,"l":122.14,"n":488,"o":122.21,"t":"2026-10-15T17:00:00Z","v":45505,"vw":122.254011},{"c":122.31,"h":122.385,"l":122.29,"n":463,"o":122.3,"t":"2026-10-15T17:15:00Z","v":36503,"vw":122.338028},{"c":122.58,"h":122.67,"l":122.2977,"n":549,"o":122.3,"t":"2026-10-15T17:30:00Z","v":43144,"vw":122.427596},{"c":122.54,"h":122.62,"l":122.505408,"n":896,"o":122.6,"t":"2026-10-15T17:45:00Z","v":56954,"vw":122.56064},{"c":122.17,"h":122.51,"l":122.16,"n":507,"o":122.495,"t":"2026-10-15T18:00:00Z","v":103399,"vw":122.247017},{"c":122.185,"h":122.23,"l":122.11,"n":601,"o":122.195,"t":"2026-10-15T18:15:00Z","v":79465,"vw":122.164074},{"c":122.27,"h":122.29,"l":122.19,"n":405,"o":122.19,"t":"2026-10-15T18:30:00Z","v":34818,"vw":122.241897},{"c":122.45,"h":122.47,"l":122.27,"n":485,"o":122.27,"t":"2026-10-15T18:45:00Z","v":51140,"vw":122.386462},{"c":122.78,"h":122.785,"l":122.46,"n":853,"o":122.46,"t":"2026-10-15T19:00:00Z","v":117847,"vw":122.598653},{"c":122.76,"h":122.9118,"l":122.75,"n":716,"o":122.78,"t":"2026-10-15T19:15:00Z","v":93602,"vw":122.844774},{"c":122.775,"h":122.82,"l":122.68,"n":988,"o":122.73,"t":"2026-10-15T19:30:00Z","v":135419,"vw":122.754213},{"c":122.65,"h":122.875,"l":122.625,"n":2784,"o":122.76,"t":"2026-10-15T19:45:00Z","v":359123,"vw":122.722051},{"c":122.7,"h":122.78,"l":122.67,"n":16,"o":122.67,"t":"2026-10-15T20:00:00Z","v":11581,"vw":122.689796},{"c":122.5,"h":122.68,"l":122.5,"n":16,"o":122.68,"t":"2026-10-15T20:45:00Z","v":695,"vw":122.591875},{"c":122.59,"h":122.59,"l":122.36,"n":11,"o":122.36,"t":"2026-10-15T21:00:00Z","v":694,"vw":122.461515},{"c":122.3,"h":122.3,"l":122.3,"n":34,"o":122.3,"t":"2026-10-15T23:45:00Z","v":1385,"vw":122.3},{"c":122.7,"h":122.7,"l":122.7,"n":19,"o":122.7,"t":"2026-10-16T09:45:00Z","v":274,"vw":122.7},{"c":122.75,"h":122.75,"l":122.63,"n":15,"o":122.64,"t":"2026-10-16T11:00:00Z","v":1486,"vw":122.704745},{"c":123.42,"h":123.42,"l":123.42,"n":1,"o":123.42,"t":"2026-10-16T11:15:00Z","v":100,"vw":123.42},{"c":123.42,"h":123.42,"l":123.42,"n":2,"o":123.42,"t":"2026-10-16T11:30:00Z","v":402,"vw":123.42},{"c":122.86,"h":122.86,"l":122.85,"n":7,"o":122.86,"t":"2026-10-16T12:15:00Z","v":1216,"vw":122.856659},{"c":122.19,"h":122.61,"l":121.94,"n":1390,"o":122.61,"t":"2026-10-16T13:30:00Z","v":86474,"vw":122.408958},{"c":121.97,"h":122.26,"l":121.84,"n":829,"o":122.21,"t":"2026-10-16T13:45:00Z","v":45777,"vw":122.010862},{"c":122.07,"h":122.085,"l":121.8124,"n":940,"o":121.935,"t":"2026-10-16T14:00:00Z","v":57836,"vw":121.968797},{"c":121.955,"h":122.14,"l":121.91,"n":698,"o":122.035,"t":"2026-10-16T14:15:00Z","v":80320,"vw":122.022646},{"c":122.28,"h":122.315,"l":121.91,"n":698,"o":121.91,"t":"2026-10-16T14:30:00Z","v":33316,"vw":122.124043},{"c":122.045,"h":122.41,"l":122.01,"n":652,"o":122.265,"t":"2026-10-16T14:45:00Z","v":47949,"vw":122.237117},{"c":121.64,"h":122.02,"l":121.56,"n":689,"o":122.02,"t":"2026-10-16T15:00:00Z","v":63593,"vw":121.833058},{"c":121.445,"h":121.69,"l":121.335,"n":846,"o":121.6899,"t":"2026-10-16T15:15:00Z","v":101266,"vw":121.50085},{"c":121.585,"h":121.65,"l":121.44,"n":527,"o":121.46,"t":"2026-10-16T15:30:00Z","v":42605,"vw":121.561059},{"c":121.3101,"h":121.6657,"l":121.3101,"n":880,"o":121.565,"t":"2026-10-16T15:45:00Z","v":140926,"vw":121.459188},{"c":121.365,"h":121.365,"l":121.15,"n":619,"o":121.265,"t":"2026-10-16T16:00:00Z","v":65586,"vw":121.242945},{"c":121.28,"h":121.45,"l":121.28,"n":579,"o":121.4,"t":"2026-10-16T16:15:00Z","v":44804,"vw":121.346176},{"c":121.1097,"h":121.285,"l":121.0698,"n":735,"o":121.25,"t":"2026-10-16T16:30:00Z","v":73526,"vw":121.194815},{"c":121.02,"h":121.165,"l":120.915,"n":649,"o":121.1555,"t":"2026-10-16T16:45:00Z","v":55635,"vw":121.021793},{"c":120.605,"h":121.03,"l":120.55,"n":919,"o":121.03,"t":"2026-10-16T17:00:00Z","v":120661,"vw":120.79205},{"c":120.585,"h":120.66,"l":120.33,"n":874,"o":120.56,"t":"2026-10-16T17:15:00Z","v":76852,"vw":120.471528},{"c":120.85,"h":120.94,"l":120.57,"n":1022,"o":120.61,"t":"2026-10-16T17:30:00Z","v":78476,"vw":120.734329},{"c":120.47,"h":120.855,"l":120.45,"n":1092,"o":120.815,"t":"2026-10-16T17:45:00Z","v":56307,"vw":120.638767},{"c":120.41,"h":120.505,"l":120.27,"n":3123,"o":120.47,"t":"2026-10-16T18:00:00Z","v":370253,"vw":120.355885},{"c":120.2441,"h":120.455,"l":120.16,"n":688,"o":120.43,"t":"2026-10-16T18:15:00Z","v":55752,"vw":120.299541},{"c":120.22,"h":120.32,"l":120.13,"n":585,"o":120.1899,"t":"2026-10-16T18:30:00Z","v":44664,"vw":120.229154},{"c":120.095,"h":120.2699,"l":119.94,"n":1040,"o":120.23,"t":"2026-10-16T18:45:00Z","v":92442,"vw":120.058606},{"c":120.31,"h":120.31,"l":119.82,"n":1141,"o":120.065,"t":"2026-10-16T19:00:00Z","v":90848,"vw":120.068866},{"c":120.345,"h":120.345,"l":120.1,"n":797,"o":120.3,"t":"2026-10-16T19:15:00Z","v":87676,"vw":120.279061},{"c":120.04,"h":120.415,"l":120.03,"n":896,"o":120.38,"t":"2026-10-16T19:30:00Z","v":99841,"vw":120.198592},{"c":120.3,"h":120.39,"l":120.05,"n":1658,"o":120.07,"t":"2026-10-16T19:45:00Z","v":120586,"vw":120.250921},{"c":120.25,"h":120.25,"l":120.25,"n":14,"o":120.25,"t":"2026-10-16T20:00:00Z","v":15566,"vw":120.25},{"c":120.29,"h":120.571,"l":120.29,"n":3,"o":120.571,"t":"2026-10-16T21:15:00Z","v":370,"vw":120.389176},{"c":120.5,"h":120.5,"l":120.5,"n":1,"o":120.5,"t":"2026-10-16T22:15:00Z","v":100,"vw":120.5},{"c":120.3838,"h":120.3838,"l":120.3838,"n":1,"o":120.3838,"t":"2026-10-16T22:45:00Z","v":748,"vw":120.3838},{"c":119.8496,"h":119.8496,"l":119.8496,"n":1,"o":119.8496,"t":"2026-10-16T23:45:00Z","v":200,"vw":119.8496},{"c":121.4501,"h":121.4501,"l":121.4501,"n":1,"o":121.4501,"t":"2026-10-19T11:15:00Z","v":400,"vw":121.4501},{"c":121.58,"h":121.7011,"l":121.53,"n":7,"o":121.7011,"t":"2026-10-19T13:15:00Z","v":412,"vw":121.597775},{"c":121.2,"h":121.49,"l":121.08,"n":2865,"o":121.45,"t":"2026-10-19T13:30:00Z","v":136095,"vw":121.323298},{"c":121.08,"h":121.3,"l":121.075,"n":1146,"o":121.2,"t":"2026-10-19T13:45:00Z","v":83678,"vw":121.181867},{"c":121.59,"h":121.59,"l":121.02,"n":1093,"o":121.155,"t":"2026-10-19T14:00:00Z","v":61200,"vw":121.226704},{"c":121.71,"h":121.79,"l":121.56,"n":771,"o":121.6,"t":"2026-10-19T14:15:00Z","v":55120,"vw":121.685429},{"c":121.565,"h":121.725,"l":121.445,"n":903,"o":121.715,"t":"2026-10-19T14:30:00Z","v":67450,"vw":121.536349},{"c":121.7399,"h":121.795,"l":121.575,"n":557,"o":121.575,"t":"2026-10-19T14:45:00Z","v":37980,"vw":121.720438},{"c":121.92,"h":121.945,"l":121.7299,"n":745,"o":121.735,"t":"2026-10-19T15:00:00Z","v":57879,"vw":121.844558},{"c":122.088,"h":122.165,"l":121.83,"n":881,"o":121.86,"t":"2026-10-19T15:15:00Z","v":69379,"vw":122.012919},{"c":122.17,"h":122.24,"l":122.0201,"n":855,"o":122.085,"t":"2026-10-19T15:30:00Z","v":68960,"vw":122.13909},{"c":122.11,"h":122.22,"l":122.08,"n":873,"o":122.17,"t":"2026-10-19T15:45:00Z","v":61313,"vw":122.160775},{"c":121.965,"h":122.085,"l":121.81,"n":850,"o":122.085,"t":"2026-10-19T16:00:00Z","v":63311,"vw":121.905746},{"c":121.81,"h":121.9937,"l":121.78,"n":574,"o":121.96,"t":"2026-10-19T16:15:00Z","v":59408,"vw":121.874768},{"c":121.805,"h":121.83,"l":121.7,"n":570,"o":121.8,"t":"2026-10-19T16:30:00Z","v":46782,"vw":121.76945},{"c":121.615,"h":121.81,"l":121.615,"n":369,"o":121.81,"t":"2026-10-19T16:45:00Z","v":21364,"vw":121.701236},{"c":121.6059,"h":121.65,"l":121.505,"n":437,"o":121.615,"t":"2026-10-19T17:00:00Z","v":40370,"vw":121.594429},{"c":121.57,"h":121.67,"l":121.52,"n":443,"o":121.59,"t":"2026-10-19T17:15:00Z","v":44523,"vw":121.601743},{"c":121.525,"h":121.61,"l":121.49,"n":692,"o":121.555,"t":"2026-10-19T17:30:00Z","v":64054,"vw":121.544056},{"c":121.54,"h":121.555,"l":121.38,"n":1252,"o":121.505,"t":"2026-10-19T17:45:00Z","v":79160,"vw":121.451764},{"c":121.535,"h":121.57,"l":121.39,"n":734,"o":121.545,"t":"2026-10-19T18:00:00Z","v":57552,"vw":121.481767},{"c":121.43,"h":121.59,"l":121.35,"n":505,"o":121.545,"t":"2026-10-19T18:15:00Z","v":44074,"vw":121.441944},{"c":121.5001,"h":121.5099,"l":121.375,"n":487,"o":121.43,"t":"2026-10-19T18:30:00Z","v":46711,"vw":121.467291},{"c":121.535,"h":121.6,"l":121.4759,"n":467,"o":121.53,"t":"2026-10-19T18:45:00Z","v":51455,"vw":121.526001},{"c":121.585,"h":121.655,"l":121.53,"n":457,"o":121.535,"t":"2026-10-19T19:00:00Z","v":42950,"vw":121.582483},{"c":121.695,"h":121.7899,"l":121.575,"n":563,"o":121.575,"t":"2026-10-19T19:15:00Z","v":69334,"vw":121.682263},{"c":121.695,"h":121.785,"l":121.67,"n":782,"o":121.675,"t":"2026-10-19T19:30:00Z","v":43943,"vw":121.727548},{"c":121.38,"h":121.6959,"l":121.3,"n":3524,"o":121.69,"t":"2026-10-19T19:45:00Z","v":713998,"vw":121.524733},{"c":121.34,"h":121.34,"l":121.34,"n":14,"o":121.34,"t":"2026-10-19T20:00:00Z","v":9202,"vw":121.34},{"c":121.49,"h":121.53,"l":121.49,"n":7,"o":121.53,"t":"2026-10-19T23:15:00Z","v":581,"vw":121.514575},{"c":121,"h":121,"l":121,"n":6,"o":121,"t":"2026-10-20T11:00:00Z","v":428,"vw":121},{"c":120.7,"h":120.7,"l":120.7,"n":17,"o":120.7,"t":"2026-10-20T11:15:00Z","v":332,"vw":120.7},{"c":120.783,"h":120.783,"l":120.783,"n":9,"o":120.783,"t":"2026-10-20T11:30:00Z","v":211,"vw":120.783},{"c":121.06,"h":121.06,"l":121.06,"n":2,"o":121.06,"t":"2026-10-20T12:45:00Z","v":171,"vw":121.06},{"c":120.33,"h":120.96,"l":120.29,"n":1675,"o":120.91,"t":"2026-10-20T13:30:00Z","v":110204,"vw":120.667356},{"c":121.03,"h":121.03,"l":120.28,"n":1491,"o":120.28,"t":"2026-10-20T13:45:00Z","v":92970,"vw":120.636295},{"c":121.5,"h":121.5,"l":120.97,"n":1427,"o":120.98,"t":"2026-10-20T14:00:00Z","v":140521,"vw":121.271623},{"c":122.04,"h":122.05,"l":121.49,"n":996,"o":121.495,"t":"2026-10-20T14:15:00Z","v":57935,"vw":121.741222},{"c":121.925,"h":122.16,"l":121.805,"n":1514,"o":122.05,"t":"2026-10-20T14:30:00Z","v":121834,"vw":121.913802},{"c":121.89,"h":122,"l":121.805,"n":1036,"o":121.925,"t":"2026-10-20T14:45:00Z","v":63083,"vw":121.915235},{"c":121.35,"h":121.9,"l":121.17,"n":1728,"o":121.88,"t":"2026-10-20T15:00:00Z","v":123696,"vw":121.630073},{"c":121.415,"h":121.55,"l":121.31,"n":1043,"o":121.35,"t":"2026-10-20T15:15:00Z","v":89886,"vw":121.439787},{"c":121.445,"h":121.52,"l":121.27,"n":1066,"o":121.41,"t":"2026-10-20T15:30:00Z","v":66691,"vw":121.358709},{"c":121.55,"h":121.56,"l":121.33,"n":828,"o":121.43,"t":"2026-10-20T15:45:00Z","v":55595,"vw":121.45019},{"c":121.39,"h":121.5599,"l":121.33,"n":720,"o":121.555,"t":"2026-10-20T16:00:00Z","v":65266,"vw":121.437579},{"c":121.405,"h":121.43,"l":121.2476,"n":840,"o":121.4,"t":"2026-10-20T16:15:00Z","v":56914,"vw":121.325293},{"c":121.38,"h":121.53,"l":121.35,"n":849,"o":121.41,"t":"2026-10-20T16:30:00Z","v":77109,"vw":121.449569},{"c":121.255,"h":121.42,"l":121.19,"n":748,"o":121.405,"t":"2026-10-20T16:45:00Z","v":68175,"vw":121.311147},{"c":121.2799,"h":121.325,"l":121.18,"n":1255,"o":121.27,"t":"2026-10-20T17:00:00Z","v":128524,"vw":121.26686},{"c":121.46,"h":121.47,"l":121.31,"n":564,"o":121.3192,"t":"2026-10-20T17:15:00Z","v":34024,"vw":121.41494},{"c":121.435,"h":121.5,"l":121.41,"n":754,"o":121.46,"t":"2026-10-20T17:30:00Z","v":46072,"vw":121.473416},{"c":121.425,"h":121.495,"l":121.39,"n":1154,"o":121.445,"t":"2026-10-20T17:45:00Z","v":86100,"vw":121.447604},{"c":121.43,"h":121.47,"l":121.34,"n":728,"o":121.43,"t":"2026-10-20T18:00:00Z","v":87298,"vw":121.413777},{"c":121.32,"h":121.4392,"l":121.28,"n":617,"o":121.435,"t":"2026-10-20T18:15:00Z","v":46667,"vw":121.359532},{"c":121.085,"h":121.32,"l":121.06,"n":718,"o":121.31,"t":"2026-10-20T18:30:00Z","v":57720,"vw":121.186609},{"c":121.21,"h":121.295,"l":121.0601,"n":694,"o":121.07,"t":"2026-10-20T18:45:00Z","v":57521,"vw":121.200341},{"c":121.18,"h":121.265,"l":121.18,"n":732,"o":121.21,"t":"2026-10-20T19:00:00Z","v":58403,"vw":121.224144},{"c":121.045,"h":121.21,"l":121.015,"n":699,"o":121.18,"t":"2026-10-20T19:15:00Z","v":84825,"vw":121.091859},{"c":121.105,"h":121.1401,"l":120.975,"n":876,"o":121.04,"t":"2026-10-20T19:30:00Z","v":67939,"vw":121.064897},{"c":121.18,"h":121.2,"l":121.02,"n":2030,"o":121.095,"t":"2026-10-20T19:45:00Z","v":300715,"vw":121.11102},{"c":121.15,"h":121.15,"l":121.15,"n":11,"o":121.15,"t":"2026-10-20T20:00:00Z","v":20322,"vw":121.15},{"c":121.4,"h":121.4,"l":121.4,"n":1,"o":121.4,"t":"2026-10-20T20:45:00Z","v":100,"vw":121.4},{"c":121.89,"h":121.89,"l":121.89,"n":13,"o":121.89,"t":"2026-10-21T08:00:00Z","v":264,"vw":121.89},{"c":121.685,"h":121.685,"l":121.685,"n":1,"o":121.685,"t":"2026-10-21T11:45:00Z","v":103,"vw":121.685},{"c":121.64,"h":121.65,"l":121.64,"n":8,"o":121.65,"t":"2026-10-21T13:15:00Z","v":1378,"vw":121.642182},{"c":121.44,"h":121.81,"l":121.34,"n":2330,"o":121.71,"t":"2026-10-21T13:30:00Z","v":102769,"vw":121.611413},{"c":121.57,"h":121.73,"l":121.43,"n":1440,"o":121.46,"t":"2026-10-21T13:45:00Z","v":53937,"vw":121.606034},{"c":121.11,"h":121.66,"l":121.07,"n":1371,"o":121.56,"t":"2026-10-21T14:00:00Z","v":42961,"vw":121.323992},{"c":121.26,"h":121.3501,"l":121.07,"n":2355,"o":121.14,"t":"2026-10-21T14:15:00Z","v":324728,"vw":121.15091},{"c":121.47,"h":121.49,"l":121.245,"n":1280,"o":121.305,"t":"2026-10-21T14:30:00Z","v":42133,"vw":121.34852},{"c":121.6118,"h":121.6358,"l":121.43,"n":1091,"o":121.4599,"t":"2026-10-21T14:45:00Z","v":78833,"vw":121.577049},{"c":121.74,"h":121.74,"l":121.57,"n":832,"o":121.59,"t":"2026-10-21T15:00:00Z","v":33901,"vw":121.63818},{"c":121.8,"h":121.8299,"l":121.6,"n":978,"o":121.72,"t":"2026-10-21T15:15:00Z","v":42617,"vw":121.713458},{"c":121.96,"h":122.01,"l":121.81,"n":761,"o":121.81,"t":"2026-10-21T15:30:00Z","v":30701,"vw":121.922529},{"c":121.96,"h":122.045,"l":121.95,"n":636,"o":121.98,"t":"2026-10-21T15:45:00Z","v":33004,"vw":121.995144},{"c":121.9298,"h":121.966,"l":121.885,"n":635,"o":121.935,"t":"2026-10-21T16:00:00Z","v":33162,"vw":121.926798},{"c":121.835,"h":121.945,"l":121.805,"n":695,"o":121.93,"t":"2026-10-21T16:15:00Z","v":37428,"vw":121.887468},{"c":122.075,"h":122.22,"l":121.83,"n":827,"o":121.8399,"t":"2026-10-21T16:30:00Z","v":39066,"vw":122.024325},{"c":122.135,"h":122.17,"l":122,"n":674,"o":122.075,"t":"2026-10-21T16:45:00Z","v":38463,"vw":122.109907},{"c":122.28,"h":122.28,"l":122.11,"n":592,"o":122.16,"t":"2026-10-21T17:00:00Z","v":24165,"vw":122.214398},{"c":122.255,"h":122.35,"l":122.225,"n":673,"o":122.2559,"t":"2026-10-21T17:15:00Z","v":47434,"vw":122.270277},{"c":122.245,"h":122.27,"l":122.15,"n":607,"o":122.24,"t":"2026-10-21T17:30:00Z","v":20326,"vw":122.208165},{"c":122.23,"h":122.2899,"l":122.22,"n":850,"o":122.26,"t":"2026-10-21T17:45:00Z","v":25268,"vw":122.25637},{"c":122.22,"h":122.2359,"l":122.18,"n":433,"o":122.2297,"t":"2026-10-21T18:00:00Z","v":41090,"vw":122.216948},{"c":122.28,"h":122.32,"l":122.22,"n":665,"o":122.22,"t":"2026-10-21T18:15:00Z","v":80110,"vw":122.297788},{"c":122.245,"h":122.31,"l":122.245,"n":537,"o":122.29,"t":"2026-10-21T18:30:00Z","v":41586,"vw":122.286269},{"c":121.845,"h":122.26,"l":121.81,"n":1304,"o":122.26,"t":"2026-10-21T18:45:00Z","v":87087,"vw":122.069243},{"c":121.82,"h":121.845,"l":121.56,"n":1277,"o":121.845,"t":"2026-10-21T19:00:00Z","v":86763,"vw":121.728299},{"c":122.05,"h":122.07,"l":121.8,"n":1413,"o":121.81,"t":"2026-10-21T19:15:00Z","v":147875,"vw":121.8971},{"c":122.04,"h":122.0901,"l":121.98,"n":1196,"o":122.08,"t":"2026-10-21T19:30:00Z","v":67649,"vw":122.045216},{"c":122.06,"h":122.175,"l":122.04,"n":2301,"o":122.05,"t":"2026-10-21T19:45:00Z","v":150668,"vw":122.110207},{"c":122.04,"h":122.04,"l":122.04,"n":11,"o":122.04,"t":"2026-10-21T20:00:00Z","v":7552,"vw":122.04},{"c":122.086,"h":122.086,"l":122.086,"n":1,"o":122.086,"t":"2026-10-21T21:15:00Z","v":455,"vw":122.086},{"c":122.086,"h":122.086,"l":122.062,"n":6,"o":122.086,"t":"2026-10-21T21:30:00Z","v":2053,"vw":122.071366},{"c":122.08,"h":122.08,"l":122.08,"n":1,"o":122.08,"t":"2026-10-21T21:45:00Z","v":420,"vw":122.08},{"c":121.81,"h":122.02,"l":121.81,"n":23,"o":122,"t":"2026-10-21T22:00:00Z","v":2348,"vw":121.973532},{"c":121.28,"h":121.28,"l":121.28,"n":1,"o":121.28,"t":"2026-10-21T23:45:00Z","v":250,"vw":121.28},{"c":120.3,"h":120.3,"l":120.3,"n":1,"o":120.3,"t":"2026-10-22T10:30:00Z","v":100,"vw":120.3},{"c":120.25,"h":120.25,"l":120.25,"n":1,"o":120.25,"t":"2026-10-22T11:30:00Z","v":100,"vw":120.25},{"c":120.2,"h":120.25,"l":120.2,"n":3,"o":120.25,"t":"2026-10-22T12:45:00Z","v":461,"vw":120.23913},{"c":120.17,"h":120.3899,"l":120.12,"n":1443,"o":120.27,"t":"2026-10-22T13:30:00Z","v":86952,"vw":120.246676},{"c":120.1699,"h":120.2,"l":119.75,"n":1157,"o":120.1601,"t":"2026-10-22T13:45:00Z","v":52272,"vw":120.04075},{"c":119.8099,"h":120.32,"l":119.8,"n":1249,"o":120.14,"t":"2026-10-22T14:00:00Z","v":113087,"vw":120.056138},{"c":119.325,"h":119.81,"l":119.3,"n":1291,"o":119.8,"t":"2026-10-22T14:15:00Z","v":100614,"vw":119.62768},{"c":119.17,"h":119.35,"l":119.12,"n":1266,"o":119.35,"t":"2026-10-22T14:30:00Z","v":117987,"vw":119.21787},{"c":119.2041,"h":119.2041,"l":118.96,"n":982,"o":119.16,"t":"2026-10-22T14:45:00Z","v":84438,"vw":119.059071},{"c":119.02,"h":119.245,"l":118.975,"n":987,"o":119.21,"t":"2026-10-22T15:00:00Z","v":73540,"vw":119.075762},{"c":119.16,"h":119.47,"l":119.02,"n":810,"o":119.025,"t":"2026-10-22T15:15:00Z","v":48926,"vw":119.255807},{"c":119.07,"h":119.18,"l":118.95,"n":1280,"o":119.15,"t":"2026-10-22T15:30:00Z","v":110722,"vw":119.041527},{"c":119.3182,"h":119.345,"l":119.05,"n":629,"o":119.0801,"t":"2026-10-22T15:45:00Z","v":108060,"vw":119.19053},{"c":119.4,"h":119.47,"l":119.245,"n":619,"o":119.37,"t":"2026-10-22T16:00:00Z","v":64605,"vw":119.365282},{"c":119.3501,"h":119.53,"l":119.3501,"n":636,"o":119.41,"t":"2026-10-22T16:15:00Z","v":71634,"vw":119.449957},{"c":118.9417,"h":119.3,"l":118.9417,"n":676,"o":119.29,"t":"2026-10-22T16:30:00Z","v":70557,"vw":119.116886},{"c":119.08,"h":119.08,"l":118.765,"n":998,"o":118.97,"t":"2026-10-22T16:45:00Z","v":112618,"vw":118.890487},{"c":118.91,"h":119.085,"l":118.7908,"n":594,"o":119.085,"t":"2026-10-22T17:00:00Z","v":78789,"vw":118.964636},{"c":118.99,"h":119.055,"l":118.86,"n":751,"o":118.92,"t":"2026-10-22T17:15:00Z","v":262002,"vw":118.95661},{"c":119.035,"h":119.07,"l":118.94,"n":613,"o":118.97,"t":"2026-10-22T17:30:00Z","v":80092,"vw":118.999167},{"c":118.8197,"h":119.015,"l":118.8,"n":1118,"o":119.015,"t":"2026-10-22T17:45:00Z","v":135335,"vw":118.89666},{"c":118.78,"h":118.85,"l":118.58,"n":643,"o":118.82,"t":"2026-10-22T18:00:00Z","v":49335,"vw":118.718657},{"c":118.6899,"h":118.99,"l":118.66,"n":777,"o":118.7799,"t":"2026-10-22T18:15:00Z","v":67509,"vw":118.812842},{"c":118.65,"h":118.655,"l":118.54,"n":578,"o":118.6039,"t":"2026-10-22T18:30:00Z","v":80128,"vw":118.60667},{"c":118.4434,"h":118.6598,"l":118.4434,"n":670,"o":118.65,"t":"2026-10-22T18:45:00Z","v":72791,"vw":118.568212},{"c":118.53,"h":118.61,"l":118.35,"n":713,"o":118.44,"t":"2026-10-22T19:00:00Z","v":80501,"vw":118.461116},{"c":118.7161,"h":118.72,"l":118.51,"n":795,"o":118.53,"t":"2026-10-22T19:15:00Z","v":105586,"vw":118.58679},{"c":118.43,"h":118.71,"l":118.36,"n":1064,"o":118.71,"t":"2026-10-22T19:30:00Z","v":108585,"vw":118.439806},{"c":118.78,"h":118.795,"l":118.31,"n":2097,"o":118.4,"t":"2026-10-22T19:45:00Z","v":264353,"vw":118.624369},{"c":118.9535,"h":118.9535,"l":118.76,"n":20,"o":118.76,"t":"2026-10-22T20:00:00Z","v":15627,"vw":118.762815},{"c":118.9,"h":118.9,"l":118.9,"n":4,"o":118.9,"t":"2026-10-22T20:15:00Z","v":334,"vw":118.9},{"c":118.81,"h":118.9693,"l":118.81,"n":7,"o":118.9693,"t":"2026-10-22T20:30:00Z","v":469,"vw":118.849825},{"c":118.8,"h":118.8,"l":118.7,"n":6,"o":118.7,"t":"2026-10-22T20:45:00Z","v":266,"vw":118.76},{"c":118.7,"h":118.7,"l":118.7,"n":4,"o":118.7,"t":"2026-10-22T21:00:00Z","v":183,"vw":118.7},{"c":118.75,"h":118.75,"l":118.75,"n":4,"o":118.75,"t":"2026-10-22T21:30:00Z","v":418,"vw":118.75},{"c":118.71,"h":118.71,"l":118.71,"n":10,"o":118.71,"t":"2026-10-22T21:45:00Z","v":275,"vw":118.71},{"c":118.91,"h":118.91,"l":118.91,"n":2,"o":118.91,"t":"2026-10-22T22:15:00Z","v":600,"vw":118.91},{"c":118.5369,"h":118.5369,"l":118.5369,"n":1,"o":118.5369,"t":"2026-10-22T23:45:00Z","v":111,"vw":118.5369}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3336470194804932,"strike":129.00752846753184,"iv":0.21532021500558315,"gamma":0.024890547348725617,"theta":-0.02332137765356372,"vega":0.058576253144898484,"rho":0.008194459219462396,"breakevenPct":8.909713276366054},{"delta":0.15,"premium":0.4689302884615385,"strike":125.89182692307692,"iv":0.1840920673076923,"gamma":0.037749038461538466,"theta":-0.026573317307692308,"vega":0.07796033653846154,"rho":0.012352666202959908,"breakevenPct":6.4000986961421855},{"delta":0.2,"premium":0.7014444444444445,"strike":124.80888888888889,"iv":0.190284,"gamma":0.043749777777777776,"theta":-0.033211111111111115,"vega":0.09332533333333333,"rho":0.016662467935080267,"breakevenPct":5.684012574379698},{"delta":0.25,"premium":0.9977407407407407,"strike":124.06814814814815,"iv":0.20495066666666667,"gamma":0.046268296296296293,"theta":-0.040618518518518526,"vega":0.10621422222222222,"rho":0.021037415698641503,"breakevenPct":5.309775083267842},{"delta":0.3,"premium":1.2578781512605042,"strike":122.96848739495799,"iv":0.20326764705882353,"gamma":0.051038655462184876,"theta":-0.04447247899159664,"vega":0.11633319327731093,"rho":0.025355059907137167,"breakevenPct":4.602867586913508},{"delta":0.35,"premium":1.5324999999999998,"strike":121.93809523809524,"iv":0.2000295238095238,"gamma":0.05525666666666667,"theta":-0.04707142857142856,"vega":0.12390857142857142,"rho":0.029702186107688093,"breakevenPct":3.9664830229835246},{"delta":0.4,"premium":1.9491666666666667,"strike":121.14444444444445,"iv":0.21066444444444446,"gamma":0.05470111111111112,"theta":-0.05183333333333333,"vega":0.12914666666666666,"rho":0.03409439515192412,"breakevenPct":3.649049436772575},{"delta":0.45,"premium":2.5912579113924052,"strike":120.35284810126582,"iv":0.2351208860759494,"gamma":0.05039351265822785,"theta":-0.05904208860759494,"vega":0.13210617088607596,"rho":0.03844508629302115,"breakevenPct":3.5231610076273396},{"delta":0.5,"premium":3.188541666666667,"strike":119.42291666666667,"iv":0.24884270833333336,"gamma":0.047811458333333334,"theta":-0.0631925,"vega":0.13331541666666666,"rho":0.04276616381660186,"breakevenPct":3.243060233524195},{"delta":0.55,"premium":3.514893617021277,"strike":118.42553191489361,"iv":0.23617021276595743,"gamma":0.05007021276595745,"theta":-0.060482978723404246,"vega":0.1322510638297872,"rho":0.047138632917288724,"breakevenPct":2.6780275613968394},{"delta":0.6,"premium":4.1496535796766745,"strike":117.35334872979215,"iv":0.2400969976905312,"gamma":0.04814942263279445,"theta":-0.06062193995381063,"vega":0.12913672055427253,"rho":0.051418203375490405,"breakevenPct":2.3097021804217053},{"delta":0.65,"premium":4.743515037593986,"strike":116.34774436090225,"iv":0.23925545112781954,"gamma":0.04616522556390978,"theta":-0.058803947368421046,"vega":0.12372556390977443,"rho":0.05571902012524704,"breakevenPct":1.9630005039543952},{"delta":0.7,"premium":6.643749999999998,"strike":114.4375,"iv":0.29473125,"gamma":0.035162500000000006,"theta":-0.0672625,"vega":0.11626875000000002,"rho":0.059317028746126224,"breakevenPct":1.9545722465476567},{"delta":0.75,"premium":7.94081632653061,"strike":112.77551020408164,"iv":0.3077489795918367,"gamma":0.030871428571428577,"theta":-0.06514285714285714,"vega":0.10632040816326532,"rho":0.06314680737650442,"breakevenPct":1.6472941483767587},{"delta":0.8,"premium":9.863052208835343,"strike":110.54618473895582,"iv":0.3335614457831325,"gamma":0.025046987951807223,"theta":-0.0630024096385542,"vega":0.09362329317269075,"rho":0.06652774016942278,"breakevenPct":1.3887141695782734},{"delta":0.85,"premium":12.58489932885906,"strike":107.51677852348993,"iv":0.36938389261744964,"gamma":0.018878523489932887,"theta":-0.05918187919463088,"vega":0.07798724832214766,"rho":0.06929287943205159,"breakevenPct":1.1297388450227264}],"put":[{"delta":0.1,"premium":0.49351851851851847,"strike":107.25925925925927,"iv":0.30052962962962954,"gamma":0.017466666666666672,"theta":-0.0291074074074074,"vega":0.05878518518518519,"rho":-0.010319314990785472,"breakevenPct":10.099578359093348},{"delta":0.15,"premium":0.7697916666666667,"strike":109.95833333333333,"iv":0.2852875,"gamma":0.024383333333333333,"theta":-0.036375,"vega":0.07807499999999999,"rho":-0.015472323808315147,"breakevenPct":8.059496744133837},{"delta":0.2,"premium":1.0643465909090908,"strike":111.95738636363636,"iv":0.2742784090909091,"gamma":0.030476420454545454,"theta":-0.04167414772727273,"vega":0.09364829545454546,"rho":-0.020608969778328417,"breakevenPct":6.6242507807954985},{"delta":0.25,"premium":1.372610294117647,"strike":113.58088235294117,"iv":0.26498382352941174,"gamma":0.035865441176470586,"theta":-0.0452,"vega":0.10630147058823529,"rho":-0.02574653300751696,"breakevenPct":5.516780011095043},{"delta":0.3,"premium":1.6329957356076756,"strike":115.14498933901919,"iv":0.24651044776119402,"gamma":0.04207547974413646,"theta":-0.04542196162046908,"vega":0.11628742004264392,"rho":-0.03087992590646114,"breakevenPct":4.419001681196104},{"delta":0.35,"premium":2.0392099056603774,"strike":116.23349056603773,"iv":0.2486452830188679,"gamma":0.0444938679245283,"theta":-0.048406603773584904,"vega":0.12386745283018868,"rho":-0.035989355600191765,"breakevenPct":3.8444925392578666},{"delta":0.4,"premium":2.3626609442060085,"strike":117.37553648068669,"iv":0.23810708154506438,"gamma":0.048414377682403434,"theta":-0.0476118025751073,"vega":0.12908948497854078,"rho":-0.04109463924872468,"breakevenPct":3.1552075307505194},{"delta":0.45,"premium":2.6923151750972765,"strike":118.40661478599222,"iv":0.2278964980544747,"gamma":0.05181984435797665,"theta":-0.04590544747081712,"vega":0.13221322957198442,"rho":-0.04617980355301835,"breakevenPct":2.5645843626684606},{"delta":0.5,"premium":3.1027410207939514,"strike":119.36862003780719,"iv":0.22271606805293007,"gamma":0.05341568998109641,"theta":-0.04441568998109641,"vega":0.13328941398865785,"rho":-0.05126839668019871,"breakevenPct":2.100135553205437},{"delta":0.55,"premium":3.498823529411765,"strike":120.24411764705883,"iv":0.21642294117647057,"gamma":0.05463794117647059,"theta":-0.041927352941176464,"vega":0.13214794117647058,"rho":-0.05633093576467064,"breakevenPct":1.6964515681651642},{"delta":0.6,"premium":3.6458823529411766,"strike":120.97941176470589,"iv":0.1948052941176471,"gamma":0.05927029411764705,"theta":-0.03538323529411766,"vega":0.12928029411764708,"rho":-0.0613138267423594,"breakevenPct":1.2011372416935884},{"delta":0.65,"premium":4.207142857142857,"strike":121.85714285714286,"iv":0.19428571428571428,"gamma":0.056914285714285716,"theta":-0.03271428571428572,"vega":0.1238,"rho":-0.06637356784885023,"breakevenPct":0.9346581340518723},{"delta":0.7,"premium":4.853396226415095,"strike":122.79056603773584,"iv":0.19414188679245284,"gamma":0.05341679245283019,"theta":-0.029453962264150944,"vega":0.11618018867924529,"rho":-0.0714746669749758,"breakevenPct":0.6928512872004462},{"delta":0.75,"premium":5.415871710526316,"strike":123.63980263157895,"iv":0.1878299342105263,"gamma":0.05029671052631579,"theta":-0.02422138157894737,"vega":0.10595460526315789,"rho":-0.076508002685844,"breakevenPct":0.4513885811278016},{"delta":0.8,"premium":5.969837398373984,"strike":124.45691056910569,"iv":0.17867999999999998,"gamma":0.04644130081300813,"theta":-0.01795333333333333,"vega":0.09315837398373983,"rho":-0.0815033957527502,"breakevenPct":0.22981376664558623},{"delta":0.85,"premium":6.610392156862744,"strike":125.32549019607843,"iv":0.1690705882352941,"gamma":0.040893725490196084,"theta":-0.011156470588235299,"vega":0.07761098039215687,"rho":-0.08650625780085794,"breakevenPct":0.0871423005038965},{"delta":0.9,"premium":13.154761904761916,"strike":131.90476190476193,"iv":0.2737333333333335,"gamma":0.019161904761904745,"theta":-0.014842857142857149,"vega":0.058761904761904744,"rho":-0.0956441258357981,"breakevenPct":0.008420343550021147}]},"raw":{"call":[{"delta":0.1,"premium":0.3336470194804932,"strike":129.00752846753184,"iv":0.21532021500558315,"gamma":0.024890547348725617,"theta":-0.02332137765356372,"vega":0.058576253144898484,"rho":0.008194459219462396,"breakevenPct":8.909713276366054},{"delta":0.15,"premium":0.4689302884615385,"strike":125.89182692307692,"iv":0.1840920673076923,"gamma":0.037749038461538466,"theta":-0.026573317307692308,"vega":0.07796033653846154,"rho":0.012352666202959908,"breakevenPct":6.4000986961421855},{"delta":0.2,"premium":0.7014444444444445,"strike":124.80888888888889,"iv":0.190284,"gamma":0.043749777777777776,"theta":-0.033211111111111115,"vega":0.09332533333333333,"rho":0.016662467935080267,"breakevenPct":5.684012574379698},{"delta":0.25,"premium":0.9977407407407407,"strike":124.06814814814815,"iv":0.20495066666666667,"gamma":0.046268296296296293,"theta":-0.040618518518518526,"vega":0.10621422222222222,"rho":0.021037415698641503,"breakevenPct":5.309775083267842},{"delta":0.3,"premium":1.2578781512605042,"strike":122.96848739495799,"iv":0.20326764705882353,"gamma":0.051038655462184876,"theta":-0.04447247899159664,"vega":0.11633319327731093,"rho":0.025355059907137167,"breakevenPct":4.602867586913508},{"delta":0.35,"premium":1.5324999999999998,"strike":121.93809523809524,"iv":0.2000295238095238,"gamma":0.05525666666666667,"theta":-0.04707142857142856,"vega":0.12390857142857142,"rho":0.029702186107688093,"breakevenPct":3.9664830229835246},{"delta":0.4,"premium":1.9491666666666667,"strike":121.14444444444445,"iv":0.21066444444444446,"gamma":0.05470111111111112,"theta":-0.05183333333333333,"vega":0.12914666666666666,"rho":0.03409439515192412,"breakevenPct":3.649049436772575},{"delta":0.45,"premium":2.5912579113924052,"strike":120.35284810126582,"iv":0.2351208860759494,"gamma":0.05039351265822785,"theta":-0.05904208860759494,"vega":0.13210617088607596,"rho":0.03844508629302115,"breakevenPct":3.5231610076273396},{"delta":0.5,"premium":3.188541666666667,"strike":119.42291666666667,"iv":0.24884270833333336,"gamma":0.047811458333333334,"theta":-0.0631925,"vega":0.13331541666666666,"rho":0.04276616381660186,"breakevenPct":3.243060233524195},{"delta":0.55,"premium":3.514893617021277,"strike":118.42553191489361,"iv":0.23617021276595743,"gamma":0.05007021276595745,"theta":-0.060482978723404246,"vega":0.1322510638297872,"rho":0.047138632917288724,"breakevenPct":2.6780275613968394},{"delta":0.6,"premium":4.1496535796766745,"strike":117.35334872979215,"iv":0.2400969976905312,"gamma":0.04814942263279445,"theta":-0.06062193995381063,"vega":0.12913672055427253,"rho":0.051418203375490405,"breakevenPct":2.3097021804217053},{"delta":0.65,"premium":4.743515037593986,"strike":116.34774436090225,"iv":0.23925545112781954,"gamma":0.04616522556390978,"theta":-0.058803947368421046,"vega":0.12372556390977443,"rho":0.05571902012524704,"breakevenPct":1.9630005039543952},{"delta":0.7,"premium":6.643749999999998,"strike":114.4375,"iv":0.29473125,"gamma":0.035162500000000006,"theta":-0.0672625,"vega":0.11626875000000002,"rho":0.059317028746126224,"breakevenPct":1.9545722465476567},{"delta":0.75,"premium":7.94081632653061,"strike":112.77551020408164,"iv":0.3077489795918367,"gamma":0.030871428571428577,"theta":-0.06514285714285714,"vega":0.10632040816326532,"rho":0.06314680737650442,"breakevenPct":1.6472941483767587},{"delta":0.8,"premium":9.863052208835343,"strike":110.54618473895582,"iv":0.3335614457831325,"gamma":0.025046987951807223,"theta":-0.0630024096385542,"vega":0.09362329317269075,"rho":0.06652774016942278,"breakevenPct":1.3887141695782734},{"delta":0.85,"premium":12.58489932885906,"strike":107.51677852348993,"iv":0.36938389261744964,"gamma":0.018878523489932887,"theta":-0.05918187919463088,"vega":0.07798724832214766,"rho":0.06929287943205159,"breakevenPct":1.1297388450227264}],"put":[{"delta":0.1,"premium":0.49351851851851847,"strike":107.25925925925927,"iv":0.30052962962962954,"gamma":0.017466666666666672,"theta":-0.0291074074074074,"vega":0.05878518518518519,"rho":-0.010319314990785472,"breakevenPct":10.099578359093348},{"delta":0.15,"premium":0.7697916666666667,"strike":109.95833333333333,"iv":0.2852875,"gamma":0.024383333333333333,"theta":-0.036375,"vega":0.07807499999999999,"rho":-0.015472323808315147,"breakevenPct":8.059496744133837},{"delta":0.2,"premium":1.0643465909090908,"strike":111.95738636363636,"iv":0.2742784090909091,"gamma":0.030476420454545454,"theta":-0.04167414772727273,"vega":0.09364829545454546,"rho":-0.020608969778328417,"breakevenPct":6.6242507807954985},{"delta":0.25,"premium":1.372610294117647,"strike":113.58088235294117,"iv":0.26498382352941174,"gamma":0.035865441176470586,"theta":-0.0452,"vega":0.10630147058823529,"rho":-0.02574653300751696,"breakevenPct":5.516780011095043},{"delta":0.3,"premium":1.6329957356076756,"strike":115.14498933901919,"iv":0.24651044776119402,"gamma":0.04207547974413646,"theta":-0.04542196162046908,"vega":0.11628742004264392,"rho":-0.03087992590646114,"breakevenPct":4.419001681196104},{"delta":0.35,"premium":2.0392099056603774,"strike":116.23349056603773,"iv":0.2486452830188679,"gamma":0.0444938679245283,"theta":-0.048406603773584904,"vega":0.12386745283018868,"rho":-0.035989355600191765,"breakevenPct":3.8444925392578666},{"delta":0.4,"premium":2.3626609442060085,"strike":117.37553648068669,"iv":0.23810708154506438,"gamma":0.048414377682403434,"theta":-0.0476118025751073,"vega":0.12908948497854078,"rho":-0.04109463924872468,"breakevenPct":3.1552075307505194},{"delta":0.45,"premium":2.6923151750972765,"strike":118.40661478599222,"iv":0.2278964980544747,"gamma":0.05181984435797665,"theta":-0.04590544747081712,"vega":0.13221322957198442,"rho":-0.04617980355301835,"breakevenPct":2.5645843626684606},{"delta":0.5,"premium":3.1027410207939514,"strike":119.36862003780719,"iv":0.22271606805293007,"gamma":0.05341568998109641,"theta":-0.04441568998109641,"vega":0.13328941398865785,"rho":-0.05126839668019871,"breakevenPct":2.100135553205437},{"delta":0.55,"premium":3.498823529411765,"strike":120.24411764705883,"iv":0.21642294117647057,"gamma":0.05463794117647059,"theta":-0.041927352941176464,"vega":0.13214794117647058,"rho":-0.05633093576467064,"breakevenPct":1.6964515681651642},{"delta":0.6,"premium":3.6458823529411766,"strike":120.97941176470589,"iv":0.1948052941176471,"gamma":0.05927029411764705,"theta":-0.03538323529411766,"vega":0.12928029411764708,"rho":-0.0613138267423594,"breakevenPct":1.2011372416935884},{"delta":0.65,"premium":4.207142857142857,"strike":121.85714285714286,"iv":0.19428571428571428,"gamma":0.056914285714285716,"theta":-0.03271428571428572,"vega":0.1238,"rho":-0.06637356784885023,"breakevenPct":0.9346581340518723},{"delta":0.7,"premium":4.853396226415095,"strike":122.79056603773584,"iv":0.19414188679245284,"gamma":0.05341679245283019,"theta":-0.029453962264150944,"vega":0.11618018867924529,"rho":-0.0714746669749758,"breakevenPct":0.6928512872004462},{"delta":0.75,"premium":5.415871710526316,"strike":123.63980263157895,"iv":0.1878299342105263,"gamma":0.05029671052631579,"theta":-0.02422138157894737,"vega":0.10595460526315789,"rho":-0.076508002685844,"breakevenPct":0.4513885811278016},{"delta":0.8,"premium":5.969837398373984,"strike":124.45691056910569,"iv":0.17867999999999998,"gamma":0.04644130081300813,"theta":-0.01795333333333333,"vega":0.09315837398373983,"rho":-0.0815033957527502,"breakevenPct":0.22981376664558623},{"delta":0.85,"premium":6.610392156862744,"strike":125.32549019607843,"iv":0.1690705882352941,"gamma":0.040893725490196084,"theta":-0.011156470588235299,"vega":0.07761098039215687,"rho":-0.08650625780085794,"breakevenPct":0.0871423005038965},{"delta":0.9,"premium":13.154761904761916,"strike":131.90476190476193,"iv":0.2737333333333335,"gamma":0.019161904761904745,"theta":-0.014842857142857149,"vega":0.058761904761904744,"rho":-0.0956441258357981,"breakevenPct":0.008420343550021147}]}},"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"}}