{"symbol":"TD","url":"https://intraalpha.com/companies/TD","capturedAt":"2026-10-23T01:27:43.234Z","state":"partial","quote":{"symbol":"TD","last_price":125.12,"prev_close":124.7,"regular_close":125.12,"change":0.42,"change_pct":0.3368,"regular_change":0.42,"regular_change_pct":0.3368,"extended_change":0,"extended_change_pct":0,"bid":121.38,"ask":126,"bid_size":100,"ask_size":100,"volume":1142485,"vwap":124.938113,"open":123.65,"high":125.64,"low":123.54,"close":125.12,"trade_count":20601,"last_trade_at":"2026-10-22T23:00:00.001516619Z","last_quote_at":"2026-10-23T00:00:00.188555476Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:27:17.784389528-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:59.310Z","bars":[{"c":120.19,"h":120.19,"l":120.19,"n":1,"o":120.19,"t":"2026-10-16T08:00:00Z","v":250,"vw":120.19},{"c":119.71,"h":120,"l":119.71,"n":17,"o":120,"t":"2026-10-16T13:25:00Z","v":2368,"vw":119.773722},{"c":120.35,"h":120.58,"l":120.05,"n":444,"o":120.26,"t":"2026-10-16T13:30:00Z","v":31057,"vw":120.298869},{"c":120.88,"h":121.03,"l":120.3401,"n":329,"o":120.3401,"t":"2026-10-16T13:35:00Z","v":19804,"vw":120.852826},{"c":121.06,"h":121.2,"l":120.91,"n":142,"o":120.92,"t":"2026-10-16T13:40:00Z","v":8747,"vw":121.024157},{"c":121.14,"h":121.14,"l":120.94,"n":131,"o":121.06,"t":"2026-10-16T13:45:00Z","v":6218,"vw":121.053029},{"c":121.33,"h":121.38,"l":121.125,"n":242,"o":121.15,"t":"2026-10-16T13:50:00Z","v":12136,"vw":121.256284},{"c":121.16,"h":121.39,"l":121.16,"n":208,"o":121.32,"t":"2026-10-16T13:55:00Z","v":10299,"vw":121.318193},{"c":121.14,"h":121.367,"l":121.08,"n":224,"o":121.16,"t":"2026-10-16T14:00:00Z","v":11699,"vw":121.202248},{"c":121.1,"h":121.24,"l":121.045,"n":199,"o":121.165,"t":"2026-10-16T14:05:00Z","v":5807,"vw":121.106021},{"c":121.15,"h":121.2563,"l":121.1172,"n":192,"o":121.2,"t":"2026-10-16T14:10:00Z","v":9637,"vw":121.201981},{"c":121.22,"h":121.2318,"l":121.15,"n":111,"o":121.15,"t":"2026-10-16T14:15:00Z","v":5235,"vw":121.190474},{"c":121.28,"h":121.3,"l":121.2,"n":91,"o":121.22,"t":"2026-10-16T14:20:00Z","v":2245,"vw":121.24568},{"c":121.32,"h":121.38,"l":121.24,"n":227,"o":121.325,"t":"2026-10-16T14:25:00Z","v":7744,"vw":121.298058},{"c":121.23,"h":121.41,"l":121.23,"n":125,"o":121.3269,"t":"2026-10-16T14:30:00Z","v":6907,"vw":121.345738},{"c":120.975,"h":121.27,"l":120.975,"n":295,"o":121.21,"t":"2026-10-16T14:35:00Z","v":10452,"vw":121.069143},{"c":120.915,"h":121.06,"l":120.915,"n":171,"o":121.06,"t":"2026-10-16T14:40:00Z","v":4411,"vw":121.019352},{"c":120.96,"h":121,"l":120.84,"n":246,"o":120.875,"t":"2026-10-16T14:45:00Z","v":5596,"vw":120.925266},{"c":121.11,"h":121.17,"l":121.045,"n":171,"o":121.09,"t":"2026-10-16T14:50:00Z","v":5323,"vw":121.083781},{"c":121.24,"h":121.28,"l":121.14,"n":207,"o":121.14,"t":"2026-10-16T14:55:00Z","v":6621,"vw":121.226453},{"c":121.255,"h":121.295,"l":121.24,"n":196,"o":121.25,"t":"2026-10-16T15:00:00Z","v":4156,"vw":121.256417},{"c":121.25,"h":121.33,"l":121.22,"n":166,"o":121.285,"t":"2026-10-16T15:05:00Z","v":5802,"vw":121.265459},{"c":121.23,"h":121.34,"l":121.2,"n":245,"o":121.28,"t":"2026-10-16T15:10:00Z","v":8328,"vw":121.290475},{"c":121.27,"h":121.27,"l":121.14,"n":196,"o":121.2,"t":"2026-10-16T15:15:00Z","v":8086,"vw":121.203149},{"c":120.98,"h":121.285,"l":120.98,"n":213,"o":121.285,"t":"2026-10-16T15:20:00Z","v":7854,"vw":121.180466},{"c":121.02,"h":121.02,"l":120.93,"n":138,"o":120.95,"t":"2026-10-16T15:25:00Z","v":3572,"vw":120.979412},{"c":121.08,"h":121.18,"l":121.01,"n":137,"o":121.08,"t":"2026-10-16T15:30:00Z","v":2795,"vw":121.077669},{"c":121.06,"h":121.11,"l":121.03,"n":109,"o":121.09,"t":"2026-10-16T15:35:00Z","v":2673,"vw":121.065947},{"c":120.915,"h":121.075,"l":120.89,"n":103,"o":121.075,"t":"2026-10-16T15:40:00Z","v":2668,"vw":120.97381},{"c":120.78,"h":120.96,"l":120.78,"n":217,"o":120.9075,"t":"2026-10-16T15:45:00Z","v":15397,"vw":120.824571},{"c":120.63,"h":120.88,"l":120.63,"n":231,"o":120.775,"t":"2026-10-16T15:50:00Z","v":18102,"vw":120.760047},{"c":120.55,"h":120.61,"l":120.52,"n":109,"o":120.61,"t":"2026-10-16T15:55:00Z","v":2070,"vw":120.561231},{"c":120.54,"h":120.56,"l":120.375,"n":165,"o":120.56,"t":"2026-10-16T16:00:00Z","v":4227,"vw":120.48497},{"c":120.46,"h":120.58,"l":120.42,"n":164,"o":120.56,"t":"2026-10-16T16:05:00Z","v":4501,"vw":120.516352},{"c":120.48,"h":120.51,"l":120.43,"n":102,"o":120.47,"t":"2026-10-16T16:10:00Z","v":2615,"vw":120.459063},{"c":120.52,"h":120.54,"l":120.38,"n":268,"o":120.435,"t":"2026-10-16T16:15:00Z","v":7590,"vw":120.489034},{"c":120.425,"h":120.55,"l":120.425,"n":108,"o":120.515,"t":"2026-10-16T16:20:00Z","v":4496,"vw":120.4953},{"c":120.395,"h":120.47,"l":120.395,"n":137,"o":120.47,"t":"2026-10-16T16:25:00Z","v":4264,"vw":120.427163},{"c":120.32,"h":120.48,"l":120.32,"n":113,"o":120.42,"t":"2026-10-16T16:30:00Z","v":5432,"vw":120.385126},{"c":120.18,"h":120.345,"l":120.18,"n":130,"o":120.31,"t":"2026-10-16T16:35:00Z","v":4946,"vw":120.280327},{"c":120.15,"h":120.23,"l":120.15,"n":109,"o":120.205,"t":"2026-10-16T16:40:00Z","v":3453,"vw":120.17987},{"c":119.99,"h":120.14,"l":119.945,"n":121,"o":120.14,"t":"2026-10-16T16:45:00Z","v":3462,"vw":120.03096},{"c":120.08,"h":120.09,"l":120.02,"n":114,"o":120.02,"t":"2026-10-16T16:50:00Z","v":3701,"vw":120.037396},{"c":120.08,"h":120.165,"l":120.06,"n":106,"o":120.165,"t":"2026-10-16T16:55:00Z","v":2487,"vw":120.091664},{"c":119.935,"h":120.05,"l":119.8501,"n":100,"o":120.03,"t":"2026-10-16T17:00:00Z","v":3509,"vw":119.96218},{"c":119.83,"h":119.92,"l":119.83,"n":131,"o":119.92,"t":"2026-10-16T17:05:00Z","v":5107,"vw":119.854865},{"c":119.88,"h":119.88,"l":119.845,"n":125,"o":119.855,"t":"2026-10-16T17:10:00Z","v":4798,"vw":119.865065},{"c":119.81,"h":119.88,"l":119.75,"n":148,"o":119.84,"t":"2026-10-16T17:15:00Z","v":6533,"vw":119.812398},{"c":119.84,"h":119.895,"l":119.81,"n":116,"o":119.82,"t":"2026-10-16T17:20:00Z","v":3402,"vw":119.857628},{"c":119.95,"h":120.095,"l":119.88,"n":526,"o":120,"t":"2026-10-16T17:25:00Z","v":43550,"vw":120.007383},{"c":120.26,"h":120.26,"l":119.99,"n":214,"o":119.99,"t":"2026-10-16T17:30:00Z","v":37742,"vw":120.021504},{"c":120.26,"h":120.35,"l":120.25,"n":210,"o":120.27,"t":"2026-10-16T17:35:00Z","v":7226,"vw":120.283096},{"c":120.36,"h":120.43,"l":120.2299,"n":230,"o":120.2299,"t":"2026-10-16T17:40:00Z","v":6090,"vw":120.376086},{"c":120.37,"h":120.42,"l":120.32,"n":209,"o":120.38,"t":"2026-10-16T17:45:00Z","v":9659,"vw":120.376542},{"c":120.24,"h":120.36,"l":120.24,"n":143,"o":120.36,"t":"2026-10-16T17:50:00Z","v":3606,"vw":120.331171},{"c":120.23,"h":120.27,"l":120.2,"n":151,"o":120.27,"t":"2026-10-16T17:55:00Z","v":4017,"vw":120.235093},{"c":120.085,"h":120.2,"l":120.07,"n":197,"o":120.2,"t":"2026-10-16T18:00:00Z","v":4017,"vw":120.153043},{"c":120.2118,"h":120.23,"l":120.12,"n":112,"o":120.12,"t":"2026-10-16T18:05:00Z","v":3578,"vw":120.185774},{"c":120.31,"h":120.33,"l":120.245,"n":178,"o":120.28,"t":"2026-10-16T18:10:00Z","v":9984,"vw":120.28611},{"c":120.16,"h":120.36,"l":120.13,"n":154,"o":120.36,"t":"2026-10-16T18:15:00Z","v":4844,"vw":120.281426},{"c":120.3,"h":120.3,"l":120.135,"n":218,"o":120.14,"t":"2026-10-16T18:20:00Z","v":5142,"vw":120.223959},{"c":120.32,"h":120.345,"l":120.29,"n":140,"o":120.345,"t":"2026-10-16T18:25:00Z","v":3421,"vw":120.311289},{"c":120.405,"h":120.405,"l":120.27,"n":221,"o":120.29,"t":"2026-10-16T18:30:00Z","v":8384,"vw":120.330976},{"c":120.52,"h":120.52,"l":120.39,"n":187,"o":120.45,"t":"2026-10-16T18:35:00Z","v":4425,"vw":120.444119},{"c":120.495,"h":120.55,"l":120.45,"n":163,"o":120.525,"t":"2026-10-16T18:40:00Z","v":4350,"vw":120.501647},{"c":120.5,"h":120.51,"l":120.455,"n":265,"o":120.49,"t":"2026-10-16T18:45:00Z","v":8114,"vw":120.484912},{"c":120.44,"h":120.5,"l":120.44,"n":188,"o":120.5,"t":"2026-10-16T18:50:00Z","v":4893,"vw":120.475277},{"c":120.43,"h":120.53,"l":120.35,"n":395,"o":120.39,"t":"2026-10-16T18:55:00Z","v":17793,"vw":120.453958},{"c":120.34,"h":120.42,"l":120.34,"n":151,"o":120.4,"t":"2026-10-16T19:00:00Z","v":3832,"vw":120.39275},{"c":120.37,"h":120.4157,"l":120.37,"n":293,"o":120.37,"t":"2026-10-16T19:05:00Z","v":9560,"vw":120.390853},{"c":120.44,"h":120.44,"l":120.35,"n":276,"o":120.38,"t":"2026-10-16T19:10:00Z","v":7140,"vw":120.399817},{"c":120.48,"h":120.56,"l":120.4,"n":290,"o":120.49,"t":"2026-10-16T19:15:00Z","v":12520,"vw":120.485122},{"c":120.53,"h":120.56,"l":120.46,"n":394,"o":120.52,"t":"2026-10-16T19:20:00Z","v":17470,"vw":120.494943},{"c":120.58,"h":120.58,"l":120.52,"n":352,"o":120.555,"t":"2026-10-16T19:25:00Z","v":11345,"vw":120.552248},{"c":120.5,"h":120.6,"l":120.42,"n":520,"o":120.59,"t":"2026-10-16T19:30:00Z","v":21369,"vw":120.526427},{"c":120.52,"h":120.5659,"l":120.5,"n":421,"o":120.52,"t":"2026-10-16T19:35:00Z","v":16489,"vw":120.532048},{"c":120.4,"h":120.48,"l":120.385,"n":652,"o":120.48,"t":"2026-10-16T19:40:00Z","v":29444,"vw":120.443657},{"c":120.415,"h":120.43,"l":120.3127,"n":727,"o":120.415,"t":"2026-10-16T19:45:00Z","v":32171,"vw":120.380016},{"c":120.46,"h":120.53,"l":120.35,"n":994,"o":120.435,"t":"2026-10-16T19:50:00Z","v":57045,"vw":120.430176},{"c":120.41,"h":120.51,"l":120.34,"n":4006,"o":120.46,"t":"2026-10-16T19:55:00Z","v":292550,"vw":120.409719},{"c":120.41,"h":120.41,"l":120.39,"n":22,"o":120.39,"t":"2026-10-16T20:00:00Z","v":113162,"vw":120.390024},{"c":120.29,"h":120.5,"l":119.9,"n":278,"o":119.9,"t":"2026-10-19T13:30:00Z","v":18607,"vw":120.182973},{"c":120.44,"h":120.61,"l":120.34,"n":181,"o":120.37,"t":"2026-10-19T13:35:00Z","v":11431,"vw":120.496567},{"c":120.11,"h":120.46,"l":120.11,"n":232,"o":120.435,"t":"2026-10-19T13:40:00Z","v":14660,"vw":120.337299},{"c":120.03,"h":120.13,"l":119.8358,"n":165,"o":120.1,"t":"2026-10-19T13:45:00Z","v":11828,"vw":119.95897},{"c":119.76,"h":119.945,"l":119.75,"n":75,"o":119.945,"t":"2026-10-19T13:50:00Z","v":3974,"vw":119.806305},{"c":119.8,"h":119.96,"l":119.8,"n":135,"o":119.83,"t":"2026-10-19T13:55:00Z","v":7415,"vw":119.88996},{"c":119.73,"h":119.82,"l":119.52,"n":397,"o":119.82,"t":"2026-10-19T14:00:00Z","v":28285,"vw":119.73168},{"c":120.1,"h":120.175,"l":119.81,"n":297,"o":119.82,"t":"2026-10-19T14:05:00Z","v":18009,"vw":119.987314},{"c":120.315,"h":120.45,"l":120.04,"n":255,"o":120.05,"t":"2026-10-19T14:10:00Z","v":17978,"vw":120.2171},{"c":120.33,"h":120.38,"l":120.245,"n":205,"o":120.36,"t":"2026-10-19T14:15:00Z","v":11342,"vw":120.324102},{"c":120.29,"h":120.37,"l":120.18,"n":235,"o":120.3006,"t":"2026-10-19T14:20:00Z","v":17169,"vw":120.271522},{"c":120.185,"h":120.305,"l":120.13,"n":160,"o":120.3,"t":"2026-10-19T14:25:00Z","v":9053,"vw":120.220403},{"c":120.09,"h":120.28,"l":120.09,"n":197,"o":120.25,"t":"2026-10-19T14:30:00Z","v":12701,"vw":120.213885},{"c":120.305,"h":120.39,"l":120.13,"n":191,"o":120.13,"t":"2026-10-19T14:35:00Z","v":9083,"vw":120.28438},{"c":120.33,"h":120.34,"l":120.2,"n":169,"o":120.32,"t":"2026-10-19T14:40:00Z","v":9928,"vw":120.282903},{"c":120.35,"h":120.5,"l":120.305,"n":278,"o":120.305,"t":"2026-10-19T14:45:00Z","v":16635,"vw":120.457196},{"c":120.48,"h":120.57,"l":120.38,"n":140,"o":120.42,"t":"2026-10-19T14:50:00Z","v":8867,"vw":120.518326},{"c":120.47,"h":120.55,"l":120.4458,"n":133,"o":120.49,"t":"2026-10-19T14:55:00Z","v":7526,"vw":120.50595},{"c":120.45,"h":120.57,"l":120.42,"n":211,"o":120.5,"t":"2026-10-19T15:00:00Z","v":11734,"vw":120.48388},{"c":120.34,"h":120.43,"l":120.34,"n":108,"o":120.43,"t":"2026-10-19T15:05:00Z","v":5424,"vw":120.377733},{"c":120.465,"h":120.465,"l":120.345,"n":106,"o":120.36,"t":"2026-10-19T15:10:00Z","v":3750,"vw":120.375745},{"c":120.68,"h":120.68,"l":120.48,"n":174,"o":120.48,"t":"2026-10-19T15:15:00Z","v":9155,"vw":120.57888},{"c":120.68,"h":120.695,"l":120.63,"n":140,"o":120.695,"t":"2026-10-19T15:20:00Z","v":5343,"vw":120.671234},{"c":120.63,"h":120.67,"l":120.59,"n":141,"o":120.64,"t":"2026-10-19T15:25:00Z","v":6261,"vw":120.633088},{"c":120.59,"h":120.625,"l":120.52,"n":138,"o":120.6,"t":"2026-10-19T15:30:00Z","v":6126,"vw":120.574109},{"c":120.68,"h":120.69,"l":120.57,"n":154,"o":120.57,"t":"2026-10-19T15:35:00Z","v":7110,"vw":120.633956},{"c":120.52,"h":120.68,"l":120.43,"n":107,"o":120.68,"t":"2026-10-19T15:40:00Z","v":5148,"vw":120.573688},{"c":120.605,"h":120.64,"l":120.51,"n":124,"o":120.53,"t":"2026-10-19T15:45:00Z","v":5187,"vw":120.561189},{"c":120.585,"h":120.67,"l":120.58,"n":173,"o":120.61,"t":"2026-10-19T15:50:00Z","v":11172,"vw":120.617053},{"c":120.435,"h":120.54,"l":120.435,"n":133,"o":120.54,"t":"2026-10-19T15:55:00Z","v":5756,"vw":120.480745},{"c":120.22,"h":120.46,"l":120.1901,"n":227,"o":120.46,"t":"2026-10-19T16:00:00Z","v":11787,"vw":120.298606},{"c":120.16,"h":120.26,"l":120.12,"n":143,"o":120.26,"t":"2026-10-19T16:05:00Z","v":5295,"vw":120.183097},{"c":120.1603,"h":120.2,"l":120.08,"n":161,"o":120.1,"t":"2026-10-19T16:10:00Z","v":6385,"vw":120.144768},{"c":120.33,"h":120.365,"l":120.15,"n":182,"o":120.165,"t":"2026-10-19T16:15:00Z","v":9127,"vw":120.240243},{"c":120.51,"h":120.51,"l":120.34,"n":341,"o":120.35,"t":"2026-10-19T16:20:00Z","v":18812,"vw":120.415038},{"c":120.43,"h":120.52,"l":120.39,"n":134,"o":120.52,"t":"2026-10-19T16:25:00Z","v":7740,"vw":120.448722},{"c":120.425,"h":120.44,"l":120.33,"n":167,"o":120.35,"t":"2026-10-19T16:30:00Z","v":6379,"vw":120.385257},{"c":120.52,"h":120.52,"l":120.36,"n":108,"o":120.39,"t":"2026-10-19T16:35:00Z","v":4342,"vw":120.418267},{"c":120.47,"h":120.535,"l":120.43,"n":59,"o":120.53,"t":"2026-10-19T16:40:00Z","v":2584,"vw":120.493966},{"c":120.385,"h":120.45,"l":120.37,"n":108,"o":120.45,"t":"2026-10-19T16:45:00Z","v":5178,"vw":120.403903},{"c":120.54,"h":120.55,"l":120.44,"n":145,"o":120.44,"t":"2026-10-19T16:50:00Z","v":4519,"vw":120.494906},{"c":120.435,"h":120.5,"l":120.435,"n":67,"o":120.5,"t":"2026-10-19T16:55:00Z","v":1986,"vw":120.472671},{"c":120.43,"h":120.475,"l":120.36,"n":202,"o":120.42,"t":"2026-10-19T17:00:00Z","v":10512,"vw":120.411616},{"c":120.37,"h":120.44,"l":120.37,"n":113,"o":120.425,"t":"2026-10-19T17:05:00Z","v":6440,"vw":120.403712},{"c":120.42,"h":120.44,"l":120.33,"n":168,"o":120.33,"t":"2026-10-19T17:10:00Z","v":5292,"vw":120.413793},{"c":120.44,"h":120.48,"l":120.375,"n":183,"o":120.48,"t":"2026-10-19T17:15:00Z","v":10987,"vw":120.446422},{"c":120.34,"h":120.44,"l":120.315,"n":89,"o":120.44,"t":"2026-10-19T17:20:00Z","v":3605,"vw":120.390667},{"c":120.21,"h":120.26,"l":120.18,"n":87,"o":120.26,"t":"2026-10-19T17:25:00Z","v":1498,"vw":120.20438},{"c":120.305,"h":120.305,"l":120.1875,"n":97,"o":120.1875,"t":"2026-10-19T17:30:00Z","v":1792,"vw":120.270833},{"c":120.35,"h":120.35,"l":120.21,"n":127,"o":120.3,"t":"2026-10-19T17:35:00Z","v":3773,"vw":120.264114},{"c":120.33,"h":120.43,"l":120.33,"n":189,"o":120.37,"t":"2026-10-19T17:40:00Z","v":10785,"vw":120.381934},{"c":120.46,"h":120.46,"l":120.3525,"n":219,"o":120.3525,"t":"2026-10-19T17:45:00Z","v":10567,"vw":120.409421},{"c":120.435,"h":120.48,"l":120.395,"n":167,"o":120.46,"t":"2026-10-19T17:50:00Z","v":5387,"vw":120.434015},{"c":120.23,"h":120.43,"l":120.075,"n":268,"o":120.42,"t":"2026-10-19T17:55:00Z","v":10128,"vw":120.241972},{"c":120.29,"h":120.29,"l":120.18,"n":224,"o":120.23,"t":"2026-10-19T18:00:00Z","v":7746,"vw":120.239723},{"c":120.205,"h":120.31,"l":120.205,"n":167,"o":120.31,"t":"2026-10-19T18:05:00Z","v":5684,"vw":120.247644},{"c":120.22,"h":120.29,"l":120.14,"n":178,"o":120.15,"t":"2026-10-19T18:10:00Z","v":6348,"vw":120.243948},{"c":120.23,"h":120.27,"l":120.22,"n":116,"o":120.23,"t":"2026-10-19T18:15:00Z","v":2579,"vw":120.240383},{"c":120.275,"h":120.335,"l":120.23,"n":202,"o":120.23,"t":"2026-10-19T18:20:00Z","v":8012,"vw":120.289448},{"c":120.245,"h":120.3,"l":120.165,"n":216,"o":120.3,"t":"2026-10-19T18:25:00Z","v":7469,"vw":120.202795},{"c":120.24,"h":120.26,"l":120.145,"n":240,"o":120.23,"t":"2026-10-19T18:30:00Z","v":8943,"vw":120.22872},{"c":120.22,"h":120.22,"l":120.16,"n":132,"o":120.21,"t":"2026-10-19T18:35:00Z","v":3222,"vw":120.193529},{"c":120.1,"h":120.215,"l":120.09,"n":120,"o":120.215,"t":"2026-10-19T18:40:00Z","v":3608,"vw":120.112593},{"c":120.1,"h":120.14,"l":120.1,"n":154,"o":120.12,"t":"2026-10-19T18:45:00Z","v":6486,"vw":120.114896},{"c":119.9944,"h":120.09,"l":119.971,"n":165,"o":120.04,"t":"2026-10-19T18:50:00Z","v":5748,"vw":120.034252},{"c":120.05,"h":120.06,"l":119.94,"n":196,"o":119.97,"t":"2026-10-19T18:55:00Z","v":5934,"vw":120.015681},{"c":120.05,"h":120.05,"l":120,"n":201,"o":120.05,"t":"2026-10-19T19:00:00Z","v":5865,"vw":120.027584},{"c":119.9405,"h":120.06,"l":119.94,"n":150,"o":120.04,"t":"2026-10-19T19:05:00Z","v":6194,"vw":120.017043},{"c":119.97,"h":119.985,"l":119.93,"n":124,"o":119.94,"t":"2026-10-19T19:10:00Z","v":2365,"vw":119.95625},{"c":120.07,"h":120.095,"l":120.025,"n":165,"o":120.025,"t":"2026-10-19T19:15:00Z","v":4400,"vw":120.051592},{"c":120.045,"h":120.09,"l":120.03,"n":306,"o":120.07,"t":"2026-10-19T19:20:00Z","v":9541,"vw":120.07049},{"c":120.14,"h":120.21,"l":120.1,"n":498,"o":120.1,"t":"2026-10-19T19:25:00Z","v":22943,"vw":120.158829},{"c":120.225,"h":120.225,"l":120.12,"n":382,"o":120.14,"t":"2026-10-19T19:30:00Z","v":16817,"vw":120.149764},{"c":120.16,"h":120.29,"l":120.16,"n":463,"o":120.225,"t":"2026-10-19T19:35:00Z","v":17986,"vw":120.215317},{"c":120.13,"h":120.21,"l":120.13,"n":556,"o":120.185,"t":"2026-10-19T19:40:00Z","v":31168,"vw":120.170301},{"c":120.02,"h":120.14,"l":119.99,"n":356,"o":120.125,"t":"2026-10-19T19:45:00Z","v":18176,"vw":120.093966},{"c":120.16,"h":120.21,"l":120.03,"n":1339,"o":120.03,"t":"2026-10-19T19:50:00Z","v":63710,"vw":120.134643},{"c":120.06,"h":120.18,"l":120.05,"n":3257,"o":120.16,"t":"2026-10-19T19:55:00Z","v":194777,"vw":120.112737},{"c":120.06,"h":120.06,"l":120.06,"n":19,"o":120.06,"t":"2026-10-19T20:00:00Z","v":77175,"vw":120.06},{"c":120.68,"h":120.72,"l":120.0801,"n":175,"o":120.26,"t":"2026-10-20T13:30:00Z","v":7151,"vw":120.440363},{"c":121.515,"h":121.56,"l":120.68,"n":226,"o":120.68,"t":"2026-10-20T13:35:00Z","v":16403,"vw":121.358055},{"c":121.69,"h":121.78,"l":121.515,"n":321,"o":121.52,"t":"2026-10-20T13:40:00Z","v":25185,"vw":121.648848},{"c":121.43,"h":121.76,"l":121.3909,"n":210,"o":121.72,"t":"2026-10-20T13:45:00Z","v":17716,"vw":121.581554},{"c":121.66,"h":121.67,"l":121.52,"n":145,"o":121.6,"t":"2026-10-20T13:50:00Z","v":6775,"vw":121.606409},{"c":121.5205,"h":121.7,"l":121.5,"n":211,"o":121.635,"t":"2026-10-20T13:55:00Z","v":13204,"vw":121.629575},{"c":121.5,"h":121.62,"l":121.46,"n":164,"o":121.52,"t":"2026-10-20T14:00:00Z","v":7032,"vw":121.521755},{"c":121.44,"h":121.545,"l":121.42,"n":159,"o":121.5,"t":"2026-10-20T14:05:00Z","v":6069,"vw":121.486762},{"c":121.365,"h":121.45,"l":121.3,"n":168,"o":121.45,"t":"2026-10-20T14:10:00Z","v":7992,"vw":121.375953},{"c":121.5,"h":121.53,"l":121.38,"n":158,"o":121.4,"t":"2026-10-20T14:15:00Z","v":4645,"vw":121.488353},{"c":121.85,"h":121.87,"l":121.505,"n":210,"o":121.505,"t":"2026-10-20T14:20:00Z","v":12676,"vw":121.715987},{"c":121.92,"h":121.98,"l":121.85,"n":151,"o":121.895,"t":"2026-10-20T14:25:00Z","v":9984,"vw":121.923211},{"c":121.775,"h":122.05,"l":121.75,"n":200,"o":121.95,"t":"2026-10-20T14:30:00Z","v":7155,"vw":121.946189},{"c":121.89,"h":121.935,"l":121.84,"n":125,"o":121.885,"t":"2026-10-20T14:35:00Z","v":4529,"vw":121.89335},{"c":122.1,"h":122.105,"l":121.91,"n":131,"o":121.92,"t":"2026-10-20T14:40:00Z","v":4236,"vw":122.007669},{"c":122.045,"h":122.19,"l":122.01,"n":196,"o":122.11,"t":"2026-10-20T14:45:00Z","v":8321,"vw":122.110266},{"c":122.19,"h":122.19,"l":122.05,"n":98,"o":122.05,"t":"2026-10-20T14:50:00Z","v":3535,"vw":122.111661},{"c":122.08,"h":122.15,"l":122.06,"n":143,"o":122.15,"t":"2026-10-20T14:55:00Z","v":6565,"vw":122.112104},{"c":121.83,"h":122.07,"l":121.83,"n":222,"o":122.07,"t":"2026-10-20T15:00:00Z","v":10098,"vw":121.978658},{"c":121.79,"h":121.91,"l":121.77,"n":176,"o":121.855,"t":"2026-10-20T15:05:00Z","v":6411,"vw":121.828024},{"c":121.53,"h":121.775,"l":121.44,"n":196,"o":121.73,"t":"2026-10-20T15:10:00Z","v":8397,"vw":121.622575},{"c":121.59,"h":121.67,"l":121.53,"n":128,"o":121.55,"t":"2026-10-20T15:15:00Z","v":5526,"vw":121.618735},{"c":121.445,"h":121.65,"l":121.445,"n":103,"o":121.65,"t":"2026-10-20T15:20:00Z","v":2349,"vw":121.532084},{"c":121.38,"h":121.445,"l":121.32,"n":200,"o":121.445,"t":"2026-10-20T15:25:00Z","v":9481,"vw":121.377586},{"c":121.3,"h":121.45,"l":121.3,"n":182,"o":121.43,"t":"2026-10-20T15:30:00Z","v":5431,"vw":121.394038},{"c":121.57,"h":121.57,"l":121.31,"n":143,"o":121.31,"t":"2026-10-20T15:35:00Z","v":5244,"vw":121.416297},{"c":121.75,"h":121.75,"l":121.72,"n":64,"o":121.72,"t":"2026-10-20T15:40:00Z","v":1078,"vw":121.738571},{"c":121.79,"h":121.79,"l":121.67,"n":145,"o":121.71,"t":"2026-10-20T15:45:00Z","v":2742,"vw":121.712813},{"c":121.81,"h":121.81,"l":121.76,"n":101,"o":121.78,"t":"2026-10-20T15:50:00Z","v":5839,"vw":121.792718},{"c":121.81,"h":121.87,"l":121.81,"n":76,"o":121.845,"t":"2026-10-20T15:55:00Z","v":1818,"vw":121.829821},{"c":121.89,"h":121.89,"l":121.86,"n":113,"o":121.86,"t":"2026-10-20T16:00:00Z","v":3187,"vw":121.878604},{"c":121.9,"h":121.99,"l":121.87,"n":115,"o":121.87,"t":"2026-10-20T16:05:00Z","v":6727,"vw":121.966234},{"c":121.84,"h":121.87,"l":121.835,"n":48,"o":121.87,"t":"2026-10-20T16:10:00Z","v":924,"vw":121.853},{"c":121.75,"h":121.91,"l":121.75,"n":129,"o":121.86,"t":"2026-10-20T16:15:00Z","v":5029,"vw":121.86036},{"c":121.84,"h":121.845,"l":121.7,"n":146,"o":121.72,"t":"2026-10-20T16:20:00Z","v":3873,"vw":121.76835},{"c":121.9,"h":121.925,"l":121.78,"n":114,"o":121.875,"t":"2026-10-20T16:25:00Z","v":3681,"vw":121.863361},{"c":121.95,"h":121.97,"l":121.9,"n":116,"o":121.9,"t":"2026-10-20T16:30:00Z","v":3116,"vw":121.923704},{"c":121.92,"h":121.99,"l":121.9,"n":111,"o":121.99,"t":"2026-10-20T16:35:00Z","v":4994,"vw":121.925968},{"c":121.93,"h":121.97,"l":121.87,"n":96,"o":121.92,"t":"2026-10-20T16:40:00Z","v":3024,"vw":121.92044},{"c":121.995,"h":122.005,"l":121.89,"n":170,"o":121.92,"t":"2026-10-20T16:45:00Z","v":3999,"vw":121.950449},{"c":121.885,"h":121.99,"l":121.88,"n":91,"o":121.99,"t":"2026-10-20T16:50:00Z","v":2774,"vw":121.912187},{"c":121.97,"h":121.97,"l":121.89,"n":180,"o":121.89,"t":"2026-10-20T16:55:00Z","v":7538,"vw":121.938133},{"c":121.895,"h":122,"l":121.89,"n":127,"o":122,"t":"2026-10-20T17:00:00Z","v":3522,"vw":121.933208},{"c":121.98,"h":121.98,"l":121.94,"n":112,"o":121.95,"t":"2026-10-20T17:05:00Z","v":2798,"vw":121.95319},{"c":122.01,"h":122.0383,"l":122,"n":109,"o":122.01,"t":"2026-10-20T17:10:00Z","v":2873,"vw":122.019422},{"c":122.065,"h":122.1,"l":122.06,"n":131,"o":122.06,"t":"2026-10-20T17:15:00Z","v":2997,"vw":122.081452},{"c":122.165,"h":122.165,"l":122.085,"n":98,"o":122.085,"t":"2026-10-20T17:20:00Z","v":2203,"vw":122.106939},{"c":122.15,"h":122.2,"l":122.12,"n":224,"o":122.165,"t":"2026-10-20T17:25:00Z","v":7139,"vw":122.158327},{"c":122.26,"h":122.265,"l":122.19,"n":238,"o":122.19,"t":"2026-10-20T17:30:00Z","v":6220,"vw":122.248542},{"c":122.21,"h":122.27,"l":122.19,"n":101,"o":122.27,"t":"2026-10-20T17:35:00Z","v":2823,"vw":122.23697},{"c":122.18,"h":122.21,"l":122.1703,"n":121,"o":122.21,"t":"2026-10-20T17:40:00Z","v":3042,"vw":122.181191},{"c":122.235,"h":122.24,"l":122.16,"n":164,"o":122.19,"t":"2026-10-20T17:45:00Z","v":3608,"vw":122.20471},{"c":122.31,"h":122.34,"l":122.25,"n":203,"o":122.27,"t":"2026-10-20T17:50:00Z","v":7396,"vw":122.30171},{"c":122.31,"h":122.31,"l":122.24,"n":162,"o":122.26,"t":"2026-10-20T17:55:00Z","v":4800,"vw":122.27283},{"c":122.45,"h":122.45,"l":122.31,"n":278,"o":122.32,"t":"2026-10-20T18:00:00Z","v":13273,"vw":122.390235},{"c":122.44,"h":122.48,"l":122.41,"n":227,"o":122.44,"t":"2026-10-20T18:05:00Z","v":10410,"vw":122.441889},{"c":122.43,"h":122.5,"l":122.43,"n":191,"o":122.5,"t":"2026-10-20T18:10:00Z","v":11417,"vw":122.492751},{"c":122.345,"h":122.44,"l":122.345,"n":208,"o":122.42,"t":"2026-10-20T18:15:00Z","v":10334,"vw":122.404992},{"c":122.365,"h":122.41,"l":122.345,"n":189,"o":122.345,"t":"2026-10-20T18:20:00Z","v":5463,"vw":122.36737},{"c":122.36,"h":122.365,"l":122.315,"n":187,"o":122.365,"t":"2026-10-20T18:25:00Z","v":6399,"vw":122.344073},{"c":122.41,"h":122.44,"l":122.32,"n":167,"o":122.33,"t":"2026-10-20T18:30:00Z","v":7042,"vw":122.40539},{"c":122.38,"h":122.42,"l":122.35,"n":204,"o":122.4,"t":"2026-10-20T18:35:00Z","v":6595,"vw":122.390734},{"c":122.255,"h":122.395,"l":122.255,"n":180,"o":122.38,"t":"2026-10-20T18:40:00Z","v":5700,"vw":122.343347},{"c":122.3,"h":122.37,"l":122.27,"n":307,"o":122.285,"t":"2026-10-20T18:45:00Z","v":14390,"vw":122.330563},{"c":122.44,"h":122.45,"l":122.29,"n":339,"o":122.295,"t":"2026-10-20T18:50:00Z","v":11633,"vw":122.375046},{"c":122.31,"h":122.39,"l":122.26,"n":222,"o":122.39,"t":"2026-10-20T18:55:00Z","v":6941,"vw":122.301647},{"c":122.1,"h":122.33,"l":122.1,"n":296,"o":122.31,"t":"2026-10-20T19:00:00Z","v":10539,"vw":122.210883},{"c":122.14,"h":122.17,"l":122.105,"n":311,"o":122.13,"t":"2026-10-20T19:05:00Z","v":13039,"vw":122.142169},{"c":122.12,"h":122.2,"l":122.12,"n":439,"o":122.15,"t":"2026-10-20T19:10:00Z","v":19585,"vw":122.163559},{"c":122.085,"h":122.14,"l":122.07,"n":341,"o":122.13,"t":"2026-10-20T19:15:00Z","v":11821,"vw":122.115897},{"c":122.13,"h":122.18,"l":122.06,"n":505,"o":122.12,"t":"2026-10-20T19:20:00Z","v":16509,"vw":122.118027},{"c":122.18,"h":122.22,"l":122.105,"n":1046,"o":122.119,"t":"2026-10-20T19:25:00Z","v":52213,"vw":122.167257},{"c":122.02,"h":122.22,"l":122.02,"n":627,"o":122.15,"t":"2026-10-20T19:30:00Z","v":27983,"vw":122.149545},{"c":121.94,"h":122.08,"l":121.92,"n":548,"o":122.01,"t":"2026-10-20T19:35:00Z","v":21759,"vw":121.99028},{"c":121.92,"h":121.97,"l":121.89,"n":879,"o":121.93,"t":"2026-10-20T19:40:00Z","v":43753,"vw":121.9399},{"c":121.975,"h":121.98,"l":121.78,"n":1301,"o":121.89,"t":"2026-10-20T19:45:00Z","v":67014,"vw":121.86579},{"c":122.16,"h":122.23,"l":122.01,"n":1341,"o":122.01,"t":"2026-10-20T19:50:00Z","v":72757,"vw":122.148495},{"c":122.13,"h":122.19,"l":122.07,"n":2407,"o":122.16,"t":"2026-10-20T19:55:00Z","v":145977,"vw":122.13027},{"c":122.13,"h":122.13,"l":122.13,"n":31,"o":122.13,"t":"2026-10-20T20:00:00Z","v":122308,"vw":122.13},{"c":122.14,"h":122.23,"l":122.14,"n":30,"o":122.23,"t":"2026-10-20T20:50:00Z","v":2000,"vw":122.185128},{"c":122.21,"h":122.21,"l":122.21,"n":4,"o":122.21,"t":"2026-10-20T21:10:00Z","v":500,"vw":122.21},{"c":122.77,"h":122.99,"l":122.31,"n":157,"o":122.31,"t":"2026-10-21T13:30:00Z","v":10950,"vw":122.873956},{"c":122.72,"h":122.82,"l":122.65,"n":93,"o":122.735,"t":"2026-10-21T13:35:00Z","v":5101,"vw":122.737882},{"c":123.2,"h":123.2899,"l":122.81,"n":172,"o":122.86,"t":"2026-10-21T13:40:00Z","v":12508,"vw":123.011478},{"c":123.39,"h":123.51,"l":123.24,"n":175,"o":123.26,"t":"2026-10-21T13:45:00Z","v":15600,"vw":123.409905},{"c":123.3,"h":123.41,"l":123.24,"n":156,"o":123.39,"t":"2026-10-21T13:50:00Z","v":16250,"vw":123.358067},{"c":123.12,"h":123.3,"l":123.1,"n":154,"o":123.3,"t":"2026-10-21T13:55:00Z","v":12048,"vw":123.191171},{"c":123.135,"h":123.23,"l":123.02,"n":185,"o":123.02,"t":"2026-10-21T14:00:00Z","v":18624,"vw":123.126356},{"c":122.96,"h":123.16,"l":122.94,"n":111,"o":123.14,"t":"2026-10-21T14:05:00Z","v":6666,"vw":123.021833},{"c":123.1,"h":123.15,"l":122.965,"n":312,"o":123,"t":"2026-10-21T14:10:00Z","v":21285,"vw":123.078821},{"c":123,"h":123.15,"l":122.97,"n":80,"o":123.025,"t":"2026-10-21T14:15:00Z","v":4935,"vw":123.054285},{"c":123.1,"h":123.11,"l":122.94,"n":131,"o":122.96,"t":"2026-10-21T14:20:00Z","v":5328,"vw":123.038267},{"c":123.32,"h":123.32,"l":123.155,"n":82,"o":123.155,"t":"2026-10-21T14:25:00Z","v":4815,"vw":123.256402},{"c":123.47,"h":123.485,"l":123.3,"n":172,"o":123.3,"t":"2026-10-21T14:30:00Z","v":9112,"vw":123.426389},{"c":123.62,"h":123.62,"l":123.46,"n":136,"o":123.492,"t":"2026-10-21T14:35:00Z","v":8764,"vw":123.530372},{"c":123.7,"h":123.7,"l":123.53,"n":152,"o":123.64,"t":"2026-10-21T14:40:00Z","v":5690,"vw":123.59675},{"c":123.77,"h":123.77,"l":123.7,"n":113,"o":123.73,"t":"2026-10-21T14:45:00Z","v":6388,"vw":123.751279},{"c":123.87,"h":123.9,"l":123.7211,"n":139,"o":123.76,"t":"2026-10-21T14:50:00Z","v":6082,"vw":123.819015},{"c":123.79,"h":123.89,"l":123.79,"n":126,"o":123.865,"t":"2026-10-21T14:55:00Z","v":6513,"vw":123.835662},{"c":123.76,"h":123.77,"l":123.66,"n":144,"o":123.77,"t":"2026-10-21T15:00:00Z","v":7867,"vw":123.716567},{"c":123.77,"h":123.82,"l":123.73,"n":86,"o":123.785,"t":"2026-10-21T15:05:00Z","v":3191,"vw":123.786842},{"c":123.88,"h":123.99,"l":123.82,"n":149,"o":123.86,"t":"2026-10-21T15:10:00Z","v":18260,"vw":123.924465},{"c":123.9,"h":123.99,"l":123.89,"n":152,"o":123.91,"t":"2026-10-21T15:15:00Z","v":7472,"vw":123.940387},{"c":123.85,"h":123.96,"l":123.85,"n":158,"o":123.92,"t":"2026-10-21T15:20:00Z","v":5290,"vw":123.919931},{"c":123.96,"h":123.96,"l":123.81,"n":172,"o":123.81,"t":"2026-10-21T15:25:00Z","v":8307,"vw":123.898753},{"c":124.1014,"h":124.1014,"l":123.955,"n":153,"o":123.98,"t":"2026-10-21T15:30:00Z","v":5298,"vw":124.015626},{"c":124.16,"h":124.2,"l":124.11,"n":160,"o":124.1376,"t":"2026-10-21T15:35:00Z","v":6045,"vw":124.164008},{"c":124.16,"h":124.17,"l":124.08,"n":133,"o":124.16,"t":"2026-10-21T15:40:00Z","v":6537,"vw":124.142377},{"c":124.06,"h":124.11,"l":124.06,"n":111,"o":124.1,"t":"2026-10-21T15:45:00Z","v":3108,"vw":124.102154},{"c":124.11,"h":124.125,"l":124.06,"n":108,"o":124.07,"t":"2026-10-21T15:50:00Z","v":5697,"vw":124.097564},{"c":124.19,"h":124.19,"l":124.09,"n":149,"o":124.14,"t":"2026-10-21T15:55:00Z","v":7796,"vw":124.142596},{"c":124.24,"h":124.25,"l":124.185,"n":283,"o":124.19,"t":"2026-10-21T16:00:00Z","v":11528,"vw":124.218423},{"c":124.185,"h":124.29,"l":124.185,"n":148,"o":124.28,"t":"2026-10-21T16:05:00Z","v":3881,"vw":124.234462},{"c":124.225,"h":124.24,"l":124.175,"n":189,"o":124.2,"t":"2026-10-21T16:10:00Z","v":6841,"vw":124.205634},{"c":124.3738,"h":124.3738,"l":124.225,"n":214,"o":124.225,"t":"2026-10-21T16:15:00Z","v":8047,"vw":124.311551},{"c":124.37,"h":124.43,"l":124.35,"n":440,"o":124.36,"t":"2026-10-21T16:20:00Z","v":20526,"vw":124.389951},{"c":124.28,"h":124.39,"l":124.27,"n":237,"o":124.37,"t":"2026-10-21T16:25:00Z","v":8095,"vw":124.322401},{"c":124.37,"h":124.37,"l":124.295,"n":153,"o":124.295,"t":"2026-10-21T16:30:00Z","v":4310,"vw":124.336768},{"c":124.46,"h":124.5,"l":124.29,"n":819,"o":124.37,"t":"2026-10-21T16:35:00Z","v":40445,"vw":124.418836},{"c":124.45,"h":124.5,"l":124.35,"n":294,"o":124.47,"t":"2026-10-21T16:40:00Z","v":8697,"vw":124.413538},{"c":124.355,"h":124.39,"l":124.355,"n":77,"o":124.39,"t":"2026-10-21T16:45:00Z","v":1472,"vw":124.373333},{"c":124.31,"h":124.34,"l":124.305,"n":147,"o":124.32,"t":"2026-10-21T16:50:00Z","v":4119,"vw":124.319887},{"c":124.301,"h":124.35,"l":124.3,"n":126,"o":124.315,"t":"2026-10-21T16:55:00Z","v":2981,"vw":124.326395},{"c":124.32,"h":124.365,"l":124.28,"n":303,"o":124.3,"t":"2026-10-21T17:00:00Z","v":12358,"vw":124.32128},{"c":124.39,"h":124.39,"l":124.32,"n":259,"o":124.32,"t":"2026-10-21T17:05:00Z","v":7085,"vw":124.349252},{"c":124.425,"h":124.43,"l":124.39,"n":107,"o":124.411,"t":"2026-10-21T17:10:00Z","v":2191,"vw":124.416762},{"c":124.44,"h":124.5,"l":124.435,"n":151,"o":124.435,"t":"2026-10-21T17:15:00Z","v":4767,"vw":124.4668},{"c":124.44,"h":124.52,"l":124.44,"n":100,"o":124.48,"t":"2026-10-21T17:20:00Z","v":3425,"vw":124.498879},{"c":124.46,"h":124.51,"l":124.46,"n":118,"o":124.51,"t":"2026-10-21T17:25:00Z","v":2591,"vw":124.474161},{"c":124.5,"h":124.6,"l":124.48,"n":308,"o":124.5,"t":"2026-10-21T17:30:00Z","v":11000,"vw":124.560482},{"c":124.43,"h":124.49,"l":124.345,"n":185,"o":124.49,"t":"2026-10-21T17:35:00Z","v":4978,"vw":124.418694},{"c":124.43,"h":124.455,"l":124.42,"n":95,"o":124.425,"t":"2026-10-21T17:40:00Z","v":3087,"vw":124.437392},{"c":124.46,"h":124.5257,"l":124.46,"n":190,"o":124.5,"t":"2026-10-21T17:45:00Z","v":6185,"vw":124.515534},{"c":124.54,"h":124.54,"l":124.445,"n":216,"o":124.445,"t":"2026-10-21T17:50:00Z","v":3560,"vw":124.489512},{"c":124.515,"h":124.59,"l":124.51,"n":226,"o":124.545,"t":"2026-10-21T17:55:00Z","v":6934,"vw":124.549598},{"c":124.45,"h":124.53,"l":124.45,"n":193,"o":124.52,"t":"2026-10-21T18:00:00Z","v":5462,"vw":124.482609},{"c":124.41,"h":124.46,"l":124.41,"n":176,"o":124.435,"t":"2026-10-21T18:05:00Z","v":7385,"vw":124.440695},{"c":124.49,"h":124.49,"l":124.385,"n":217,"o":124.42,"t":"2026-10-21T18:10:00Z","v":6800,"vw":124.424006},{"c":124.46,"h":124.48,"l":124.445,"n":117,"o":124.45,"t":"2026-10-21T18:15:00Z","v":2418,"vw":124.459778},{"c":124.45,"h":124.45,"l":124.38,"n":179,"o":124.45,"t":"2026-10-21T18:20:00Z","v":4153,"vw":124.430662},{"c":124.39,"h":124.48,"l":124.385,"n":350,"o":124.45,"t":"2026-10-21T18:25:00Z","v":12413,"vw":124.441498},{"c":124.44,"h":124.44,"l":124.37,"n":104,"o":124.37,"t":"2026-10-21T18:30:00Z","v":3076,"vw":124.401526},{"c":124.47,"h":124.49,"l":124.45,"n":122,"o":124.48,"t":"2026-10-21T18:35:00Z","v":3563,"vw":124.467899},{"c":124.515,"h":124.53,"l":124.47,"n":166,"o":124.48,"t":"2026-10-21T18:40:00Z","v":6123,"vw":124.499733},{"c":124.37,"h":124.51,"l":124.37,"n":282,"o":124.48,"t":"2026-10-21T18:45:00Z","v":9364,"vw":124.453391},{"c":124.34,"h":124.41,"l":124.33,"n":235,"o":124.33,"t":"2026-10-21T18:50:00Z","v":7492,"vw":124.371332},{"c":124.14,"h":124.33,"l":124.14,"n":213,"o":124.33,"t":"2026-10-21T18:55:00Z","v":5286,"vw":124.244144},{"c":124.0136,"h":124.1,"l":123.89,"n":329,"o":124.1,"t":"2026-10-21T19:00:00Z","v":13003,"vw":124.026272},{"c":123.92,"h":124.12,"l":123.92,"n":244,"o":124.02,"t":"2026-10-21T19:05:00Z","v":7235,"vw":124.045024},{"c":124.02,"h":124.02,"l":123.845,"n":285,"o":123.89,"t":"2026-10-21T19:10:00Z","v":12200,"vw":123.925046},{"c":124.155,"h":124.18,"l":124.01,"n":200,"o":124.01,"t":"2026-10-21T19:15:00Z","v":13056,"vw":124.100957},{"c":124.28,"h":124.28,"l":124.15,"n":279,"o":124.16,"t":"2026-10-21T19:20:00Z","v":9062,"vw":124.227678},{"c":124.52,"h":124.52,"l":124.28,"n":335,"o":124.28,"t":"2026-10-21T19:25:00Z","v":9755,"vw":124.384537},{"c":124.41,"h":124.515,"l":124.36,"n":387,"o":124.515,"t":"2026-10-21T19:30:00Z","v":17444,"vw":124.421544},{"c":124.48,"h":124.49,"l":124.37,"n":250,"o":124.43,"t":"2026-10-21T19:35:00Z","v":11177,"vw":124.411228},{"c":124.59,"h":124.59,"l":124.49,"n":523,"o":124.5,"t":"2026-10-21T19:40:00Z","v":30565,"vw":124.550495},{"c":124.72,"h":124.72,"l":124.58,"n":602,"o":124.58,"t":"2026-10-21T19:45:00Z","v":34074,"vw":124.661979},{"c":124.58,"h":124.73,"l":124.56,"n":869,"o":124.73,"t":"2026-10-21T19:50:00Z","v":46694,"vw":124.619188},{"c":124.685,"h":124.71,"l":124.54,"n":2907,"o":124.57,"t":"2026-10-21T19:55:00Z","v":207771,"vw":124.670069},{"c":124.7,"h":124.7,"l":124.7,"n":29,"o":124.7,"t":"2026-10-21T20:00:00Z","v":1350628,"vw":124.7},{"c":124.25,"h":124.44,"l":124.25,"n":8,"o":124.44,"t":"2026-10-21T20:10:00Z","v":279,"vw":124.322797},{"c":124,"h":124,"l":124,"n":1,"o":124,"t":"2026-10-22T11:05:00Z","v":100,"vw":124},{"c":122.7635,"h":123.07,"l":122.7635,"n":4,"o":123.07,"t":"2026-10-22T12:15:00Z","v":739,"vw":122.974025},{"c":124.19,"h":124.39,"l":123.65,"n":152,"o":123.65,"t":"2026-10-22T13:30:00Z","v":12612,"vw":124.002327},{"c":124.01,"h":124.45,"l":124,"n":112,"o":124.305,"t":"2026-10-22T13:35:00Z","v":9729,"vw":124.299701},{"c":124.065,"h":124.17,"l":123.88,"n":193,"o":124.09,"t":"2026-10-22T13:40:00Z","v":10555,"vw":124.043726},{"c":124.18,"h":124.23,"l":123.99,"n":296,"o":124.105,"t":"2026-10-22T13:45:00Z","v":18762,"vw":124.096575},{"c":124.42,"h":124.45,"l":124.25,"n":252,"o":124.25,"t":"2026-10-22T13:50:00Z","v":11999,"vw":124.350797},{"c":124.67,"h":124.68,"l":124.405,"n":138,"o":124.405,"t":"2026-10-22T13:55:00Z","v":5746,"vw":124.554331},{"c":124.75,"h":124.75,"l":124.53,"n":128,"o":124.625,"t":"2026-10-22T14:00:00Z","v":6204,"vw":124.616488},{"c":124.56,"h":124.83,"l":124.56,"n":244,"o":124.77,"t":"2026-10-22T14:05:00Z","v":12331,"vw":124.771301},{"c":124.51,"h":124.695,"l":124.495,"n":167,"o":124.57,"t":"2026-10-22T14:10:00Z","v":8185,"vw":124.586285},{"c":124.39,"h":124.54,"l":124.39,"n":182,"o":124.48,"t":"2026-10-22T14:15:00Z","v":10036,"vw":124.465057},{"c":124.25,"h":124.31,"l":124.16,"n":172,"o":124.27,"t":"2026-10-22T14:20:00Z","v":9062,"vw":124.238373},{"c":124.14,"h":124.34,"l":124.11,"n":161,"o":124.255,"t":"2026-10-22T14:25:00Z","v":7970,"vw":124.23457},{"c":124.01,"h":124.12,"l":124.01,"n":200,"o":124.12,"t":"2026-10-22T14:30:00Z","v":7169,"vw":124.079032},{"c":123.69,"h":123.91,"l":123.65,"n":167,"o":123.86,"t":"2026-10-22T14:35:00Z","v":6896,"vw":123.783701},{"c":123.79,"h":123.79,"l":123.68,"n":108,"o":123.68,"t":"2026-10-22T14:40:00Z","v":3308,"vw":123.72908},{"c":123.72,"h":123.9,"l":123.69,"n":219,"o":123.85,"t":"2026-10-22T14:45:00Z","v":8988,"vw":123.824249},{"c":123.705,"h":123.75,"l":123.63,"n":159,"o":123.71,"t":"2026-10-22T14:50:00Z","v":7160,"vw":123.678315},{"c":123.71,"h":123.71,"l":123.54,"n":211,"o":123.64,"t":"2026-10-22T14:55:00Z","v":8154,"vw":123.626072},{"c":123.68,"h":123.765,"l":123.58,"n":384,"o":123.69,"t":"2026-10-22T15:00:00Z","v":28958,"vw":123.695207},{"c":123.88,"h":123.9,"l":123.71,"n":230,"o":123.71,"t":"2026-10-22T15:05:00Z","v":6878,"vw":123.820267},{"c":123.76,"h":123.89,"l":123.75,"n":210,"o":123.87,"t":"2026-10-22T15:10:00Z","v":9021,"vw":123.858327},{"c":124.2925,"h":124.2925,"l":123.84,"n":180,"o":123.84,"t":"2026-10-22T15:15:00Z","v":4933,"vw":124.057805},{"c":124.26,"h":124.32,"l":124.2201,"n":347,"o":124.3,"t":"2026-10-22T15:20:00Z","v":10387,"vw":124.282399},{"c":124.24,"h":124.35,"l":124.23,"n":229,"o":124.23,"t":"2026-10-22T15:25:00Z","v":8123,"vw":124.287384},{"c":124.365,"h":124.435,"l":124.23,"n":271,"o":124.27,"t":"2026-10-22T15:30:00Z","v":11532,"vw":124.342673},{"c":124.585,"h":124.585,"l":124.43,"n":219,"o":124.43,"t":"2026-10-22T15:35:00Z","v":7370,"vw":124.502428},{"c":124.59,"h":124.62,"l":124.44,"n":252,"o":124.56,"t":"2026-10-22T15:40:00Z","v":7814,"vw":124.532471},{"c":124.4704,"h":124.62,"l":124.43,"n":157,"o":124.54,"t":"2026-10-22T15:45:00Z","v":4943,"vw":124.511},{"c":124.71,"h":124.71,"l":124.63,"n":113,"o":124.63,"t":"2026-10-22T15:50:00Z","v":2814,"vw":124.663611},{"c":124.66,"h":124.76,"l":124.66,"n":89,"o":124.71,"t":"2026-10-22T15:55:00Z","v":2345,"vw":124.709518},{"c":124.6,"h":124.7341,"l":124.55,"n":126,"o":124.69,"t":"2026-10-22T16:00:00Z","v":5053,"vw":124.685286},{"c":124.58,"h":124.65,"l":124.54,"n":115,"o":124.625,"t":"2026-10-22T16:05:00Z","v":4340,"vw":124.606644},{"c":124.62,"h":124.67,"l":124.61,"n":94,"o":124.6201,"t":"2026-10-22T16:10:00Z","v":2967,"vw":124.629907},{"c":124.77,"h":124.77,"l":124.66,"n":119,"o":124.66,"t":"2026-10-22T16:15:00Z","v":3443,"vw":124.708746},{"c":124.83,"h":124.84,"l":124.7801,"n":129,"o":124.7945,"t":"2026-10-22T16:20:00Z","v":5283,"vw":124.815819},{"c":124.83,"h":124.84,"l":124.82,"n":51,"o":124.83,"t":"2026-10-22T16:25:00Z","v":1991,"vw":124.830218},{"c":124.76,"h":124.81,"l":124.76,"n":66,"o":124.77,"t":"2026-10-22T16:30:00Z","v":3436,"vw":124.794143},{"c":124.77,"h":124.81,"l":124.725,"n":111,"o":124.725,"t":"2026-10-22T16:35:00Z","v":4091,"vw":124.763823},{"c":124.6599,"h":124.73,"l":124.62,"n":86,"o":124.73,"t":"2026-10-22T16:40:00Z","v":3493,"vw":124.676416},{"c":124.75,"h":124.75,"l":124.545,"n":165,"o":124.59,"t":"2026-10-22T16:45:00Z","v":4745,"vw":124.652822},{"c":124.86,"h":124.89,"l":124.78,"n":130,"o":124.78,"t":"2026-10-22T16:50:00Z","v":5883,"vw":124.836093},{"c":124.87,"h":124.9,"l":124.82,"n":143,"o":124.89,"t":"2026-10-22T16:55:00Z","v":5585,"vw":124.875473},{"c":124.89,"h":124.93,"l":124.86,"n":89,"o":124.91,"t":"2026-10-22T17:00:00Z","v":2458,"vw":124.895538},{"c":124.84,"h":124.95,"l":124.84,"n":70,"o":124.9399,"t":"2026-10-22T17:05:00Z","v":2781,"vw":124.885303},{"c":124.87,"h":124.9,"l":124.77,"n":128,"o":124.79,"t":"2026-10-22T17:10:00Z","v":5352,"vw":124.862439},{"c":124.92,"h":124.93,"l":124.87,"n":151,"o":124.93,"t":"2026-10-22T17:15:00Z","v":4506,"vw":124.903936},{"c":125.04,"h":125.1,"l":124.92,"n":456,"o":124.93,"t":"2026-10-22T17:20:00Z","v":27639,"vw":124.981658},{"c":125.195,"h":125.195,"l":125.02,"n":121,"o":125.035,"t":"2026-10-22T17:25:00Z","v":2934,"vw":125.123214},{"c":125.22,"h":125.22,"l":125.14,"n":167,"o":125.18,"t":"2026-10-22T17:30:00Z","v":5785,"vw":125.193983},{"c":125.13,"h":125.26,"l":125.11,"n":199,"o":125.24,"t":"2026-10-22T17:35:00Z","v":10094,"vw":125.191563},{"c":125.13,"h":125.19,"l":125.13,"n":106,"o":125.145,"t":"2026-10-22T17:40:00Z","v":3866,"vw":125.160701},{"c":125.16,"h":125.16,"l":125.11,"n":108,"o":125.12,"t":"2026-10-22T17:45:00Z","v":2477,"vw":125.137764},{"c":125.21,"h":125.21,"l":125.12,"n":165,"o":125.145,"t":"2026-10-22T17:50:00Z","v":5457,"vw":125.158659},{"c":125.38,"h":125.4,"l":125.25,"n":212,"o":125.26,"t":"2026-10-22T17:55:00Z","v":8889,"vw":125.341884},{"c":125.29,"h":125.4,"l":125.23,"n":265,"o":125.39,"t":"2026-10-22T18:00:00Z","v":12920,"vw":125.292567},{"c":125.36,"h":125.4,"l":125.28,"n":214,"o":125.29,"t":"2026-10-22T18:05:00Z","v":8680,"vw":125.332376},{"c":125.401,"h":125.455,"l":125.315,"n":212,"o":125.35,"t":"2026-10-22T18:10:00Z","v":10179,"vw":125.393298},{"c":125.54,"h":125.54,"l":125.47,"n":202,"o":125.47,"t":"2026-10-22T18:15:00Z","v":11795,"vw":125.514369},{"c":125.495,"h":125.58,"l":125.4001,"n":278,"o":125.559,"t":"2026-10-22T18:20:00Z","v":23581,"vw":125.493249},{"c":125.56,"h":125.56,"l":125.47,"n":220,"o":125.505,"t":"2026-10-22T18:25:00Z","v":9683,"vw":125.508796},{"c":125.58,"h":125.64,"l":125.52,"n":393,"o":125.54,"t":"2026-10-22T18:30:00Z","v":16946,"vw":125.579067},{"c":125.43,"h":125.55,"l":125.321,"n":267,"o":125.55,"t":"2026-10-22T18:35:00Z","v":9143,"vw":125.394757},{"c":125.3,"h":125.38,"l":125.3,"n":155,"o":125.38,"t":"2026-10-22T18:40:00Z","v":6799,"vw":125.342299},{"c":125.32,"h":125.34,"l":125.31,"n":217,"o":125.32,"t":"2026-10-22T18:45:00Z","v":6825,"vw":125.325616},{"c":125.25,"h":125.32,"l":125.25,"n":224,"o":125.31,"t":"2026-10-22T18:50:00Z","v":6127,"vw":125.294815},{"c":125.285,"h":125.33,"l":125.25,"n":409,"o":125.27,"t":"2026-10-22T18:55:00Z","v":19608,"vw":125.30179},{"c":125.21,"h":125.28,"l":125.14,"n":332,"o":125.28,"t":"2026-10-22T19:00:00Z","v":12583,"vw":125.206987},{"c":125.38,"h":125.4,"l":125.25,"n":265,"o":125.25,"t":"2026-10-22T19:05:00Z","v":9591,"vw":125.330017},{"c":125.415,"h":125.47,"l":125.37,"n":228,"o":125.37,"t":"2026-10-22T19:10:00Z","v":7696,"vw":125.410302},{"c":125.44,"h":125.49,"l":125.325,"n":347,"o":125.37,"t":"2026-10-22T19:15:00Z","v":13720,"vw":125.404163},{"c":125.315,"h":125.46,"l":125.315,"n":297,"o":125.45,"t":"2026-10-22T19:20:00Z","v":14665,"vw":125.41339},{"c":125.42,"h":125.43,"l":125.28,"n":257,"o":125.315,"t":"2026-10-22T19:25:00Z","v":9184,"vw":125.335921},{"c":125.41,"h":125.46,"l":125.385,"n":450,"o":125.42,"t":"2026-10-22T19:30:00Z","v":24101,"vw":125.412973},{"c":125.425,"h":125.45,"l":125.335,"n":471,"o":125.415,"t":"2026-10-22T19:35:00Z","v":24405,"vw":125.405753},{"c":125.37,"h":125.43,"l":125.35,"n":512,"o":125.42,"t":"2026-10-22T19:40:00Z","v":28927,"vw":125.392164},{"c":125.355,"h":125.37,"l":125.31,"n":582,"o":125.35,"t":"2026-10-22T19:45:00Z","v":29303,"vw":125.341421},{"c":125.23,"h":125.34,"l":125.18,"n":1312,"o":125.34,"t":"2026-10-22T19:50:00Z","v":67282,"vw":125.257178},{"c":125.085,"h":125.26,"l":125.02,"n":2765,"o":125.23,"t":"2026-10-22T19:55:00Z","v":174023,"vw":125.074233},{"c":125.12,"h":125.12,"l":125.12,"n":22,"o":125.12,"t":"2026-10-22T20:00:00Z","v":116498,"vw":125.12},{"c":125.8404,"h":125.8404,"l":125.8404,"n":1,"o":125.8404,"t":"2026-10-22T20:50:00Z","v":165,"vw":125.8404}],"history":[{"c":56.67,"h":56.98,"l":56.31,"n":29918,"o":56.35,"t":"2024-10-21T04:00:00Z","v":7572963,"vw":56.731881},{"c":57.27,"h":57.28,"l":56.395,"n":24573,"o":56.47,"t":"2024-10-22T04:00:00Z","v":2802419,"vw":56.927719},{"c":56.73,"h":57.27,"l":56.255,"n":21174,"o":57.18,"t":"2024-10-23T04:00:00Z","v":3873090,"vw":56.662357},{"c":56.85,"h":56.992,"l":56.255,"n":14935,"o":56.59,"t":"2024-10-24T04:00:00Z","v":1670693,"vw":56.656959},{"c":56.34,"h":57.05,"l":56.324,"n":12516,"o":56.82,"t":"2024-10-25T04:00:00Z","v":1300654,"vw":56.581575},{"c":56.28,"h":56.47,"l":56.04,"n":19745,"o":56.42,"t":"2024-10-28T04:00:00Z","v":2710432,"vw":56.234809},{"c":55.48,"h":56.195,"l":55.23,"n":23394,"o":56.195,"t":"2024-10-29T04:00:00Z","v":3023600,"vw":55.569151},{"c":55.65,"h":55.77,"l":55.22,"n":18215,"o":55.33,"t":"2024-10-30T04:00:00Z","v":3607316,"vw":55.642147},{"c":55.27,"h":55.68,"l":54.94,"n":24000,"o":55.64,"t":"2024-10-31T04:00:00Z","v":3488219,"vw":55.281935},{"c":54.99,"h":55.73,"l":54.97,"n":16025,"o":55.5,"t":"2024-11-01T04:00:00Z","v":1323407,"vw":55.203295},{"c":55.03,"h":55.26,"l":54.625,"n":16910,"o":55,"t":"2024-11-04T05:00:00Z","v":1384029,"vw":54.947855},{"c":55.68,"h":55.74,"l":55.15,"n":12866,"o":55.15,"t":"2024-11-05T05:00:00Z","v":1146392,"vw":55.59174},{"c":56.54,"h":56.65,"l":55.6,"n":25491,"o":56.29,"t":"2024-11-06T05:00:00Z","v":2561878,"vw":56.296201},{"c":56.79,"h":57.3,"l":56.57,"n":26673,"o":56.83,"t":"2024-11-07T05:00:00Z","v":2369256,"vw":56.904196},{"c":56.66,"h":56.71,"l":56.29,"n":12883,"o":56.55,"t":"2024-11-08T05:00:00Z","v":1069506,"vw":56.540828},{"c":56.93,"h":57.335,"l":56.8,"n":18109,"o":57.09,"t":"2024-11-11T05:00:00Z","v":1623366,"vw":57.044558},{"c":56.14,"h":56.95,"l":56.01,"n":19787,"o":56.92,"t":"2024-11-12T05:00:00Z","v":2025910,"vw":56.234474},{"c":56.08,"h":56.32,"l":55.8,"n":15069,"o":56,"t":"2024-11-13T05:00:00Z","v":1420340,"vw":56.080683},{"c":56.62,"h":56.81,"l":56.19,"n":15994,"o":56.2,"t":"2024-11-14T05:00:00Z","v":1700029,"vw":56.610598},{"c":55.93,"h":56.61,"l":55.89,"n":17306,"o":56.58,"t":"2024-11-15T05:00:00Z","v":1743187,"vw":56.130331},{"c":56.27,"h":56.61,"l":55.83,"n":13853,"o":55.83,"t":"2024-11-18T05:00:00Z","v":1948718,"vw":56.319816},{"c":55.83,"h":55.97,"l":55.5,"n":13381,"o":55.96,"t":"2024-11-19T05:00:00Z","v":1564474,"vw":55.815667},{"c":55.94,"h":55.95,"l":55.51,"n":11543,"o":55.71,"t":"2024-11-20T05:00:00Z","v":1056687,"vw":55.776745},{"c":55.9,"h":56.21,"l":54.78,"n":19254,"o":55.55,"t":"2024-11-21T05:00:00Z","v":1854509,"vw":55.713748},{"c":56.16,"h":56.2,"l":55.875,"n":15265,"o":55.96,"t":"2024-11-22T05:00:00Z","v":1104275,"vw":56.034335},{"c":55.84,"h":56.7,"l":55.42,"n":23525,"o":56.35,"t":"2024-11-25T05:00:00Z","v":4912122,"vw":56.114055},{"c":55.88,"h":56.07,"l":55.1699,"n":19181,"o":55.34,"t":"2024-11-26T05:00:00Z","v":2331880,"vw":55.682376},{"c":56.39,"h":56.4,"l":55.805,"n":16320,"o":55.87,"t":"2024-11-27T05:00:00Z","v":1514118,"vw":56.218859},{"c":56.53,"h":56.59,"l":56.29,"n":7969,"o":56.45,"t":"2024-11-29T05:00:00Z","v":557385,"vw":56.508656},{"c":56.2,"h":56.59,"l":55.55,"n":15327,"o":56.5,"t":"2024-12-02T05:00:00Z","v":1712886,"vw":56.029077},{"c":56.25,"h":56.65,"l":56.09,"n":20016,"o":56.47,"t":"2024-12-03T05:00:00Z","v":2093481,"vw":56.325883},{"c":56.6,"h":56.68,"l":56.05,"n":20565,"o":56.29,"t":"2024-12-04T05:00:00Z","v":2177745,"vw":56.45143},{"c":52.8,"h":54.9,"l":52.75,"n":52780,"o":54.68,"t":"2024-12-05T05:00:00Z","v":5902051,"vw":53.497827},{"c":51.96,"h":52.9,"l":51.74,"n":45779,"o":52.8,"t":"2024-12-06T05:00:00Z","v":5095462,"vw":52.038391},{"c":52.65,"h":53.3071,"l":51.95,"n":24916,"o":52.03,"t":"2024-12-09T05:00:00Z","v":2574308,"vw":52.842303},{"c":53.11,"h":53.37,"l":52.52,"n":25128,"o":52.65,"t":"2024-12-10T05:00:00Z","v":2835232,"vw":53.045772},{"c":53.49,"h":53.685,"l":53,"n":17054,"o":53,"t":"2024-12-11T05:00:00Z","v":2454974,"vw":53.457565},{"c":53.46,"h":53.9029,"l":53.31,"n":14213,"o":53.31,"t":"2024-12-12T05:00:00Z","v":1959550,"vw":53.626926},{"c":53.25,"h":53.65,"l":53.22,"n":14276,"o":53.45,"t":"2024-12-13T05:00:00Z","v":1933166,"vw":53.336497},{"c":53.1,"h":53.45,"l":52.935,"n":14853,"o":53.1,"t":"2024-12-16T05:00:00Z","v":1554759,"vw":53.132125},{"c":52.55,"h":53.06,"l":52.36,"n":13520,"o":52.75,"t":"2024-12-17T05:00:00Z","v":1379873,"vw":52.605839},{"c":51.81,"h":52.79,"l":51.63,"n":20350,"o":52.53,"t":"2024-12-18T05:00:00Z","v":2109965,"vw":52.147563},{"c":51.56,"h":52.56,"l":51.56,"n":18784,"o":52.34,"t":"2024-12-19T05:00:00Z","v":1892061,"vw":51.846678},{"c":52.25,"h":52.69,"l":51.25,"n":19805,"o":51.5,"t":"2024-12-20T05:00:00Z","v":2138631,"vw":52.280546},{"c":52.61,"h":52.63,"l":51.81,"n":17336,"o":52.1,"t":"2024-12-23T05:00:00Z","v":2457078,"vw":52.241792},{"c":53.06,"h":53.06,"l":52.56,"n":7420,"o":52.58,"t":"2024-12-24T05:00:00Z","v":747652,"vw":52.930227},{"c":52.9,"h":53.038,"l":52.745,"n":9242,"o":52.96,"t":"2024-12-26T05:00:00Z","v":832119,"vw":52.867784},{"c":53,"h":53.2,"l":52.75,"n":10575,"o":52.83,"t":"2024-12-27T05:00:00Z","v":1173302,"vw":52.976225},{"c":53.08,"h":53.32,"l":52.63,"n":14307,"o":52.81,"t":"2024-12-30T05:00:00Z","v":1425763,"vw":53.046289},{"c":53.24,"h":53.52,"l":53.08,"n":11541,"o":53.08,"t":"2024-12-31T05:00:00Z","v":1141573,"vw":53.304512},{"c":53.12,"h":53.36,"l":52.96,"n":16677,"o":53.33,"t":"2025-01-02T05:00:00Z","v":3570832,"vw":53.12592},{"c":53.81,"h":54.05,"l":53.05,"n":19535,"o":53.32,"t":"2025-01-03T05:00:00Z","v":4412216,"vw":53.73392},{"c":54.24,"h":54.78,"l":54.08,"n":23886,"o":54.48,"t":"2025-01-06T05:00:00Z","v":3512979,"vw":54.308073},{"c":54.64,"h":54.89,"l":54.2,"n":22041,"o":54.46,"t":"2025-01-07T05:00:00Z","v":3257528,"vw":54.638421},{"c":54.18,"h":54.69,"l":53.97,"n":21983,"o":54.62,"t":"2025-01-08T05:00:00Z","v":5907972,"vw":54.219638},{"c":54.19,"h":54.27,"l":53.03,"n":33386,"o":53.52,"t":"2025-01-10T05:00:00Z","v":3266040,"vw":53.691104},{"c":54.26,"h":54.61,"l":54.009,"n":25778,"o":54.03,"t":"2025-01-13T05:00:00Z","v":2353702,"vw":54.359399},{"c":54.7,"h":54.97,"l":54.5,"n":24921,"o":54.51,"t":"2025-01-14T05:00:00Z","v":2523410,"vw":54.747098},{"c":55.41,"h":55.53,"l":54.97,"n":22557,"o":55.05,"t":"2025-01-15T05:00:00Z","v":2086569,"vw":55.351176},{"c":55.32,"h":55.6,"l":55.09,"n":18629,"o":55.2,"t":"2025-01-16T05:00:00Z","v":1465159,"vw":55.279643},{"c":57.51,"h":57.8889,"l":55.32,"n":76748,"o":55.32,"t":"2025-01-17T05:00:00Z","v":7301841,"vw":57.259765},{"c":57.27,"h":57.68,"l":56.83,"n":28693,"o":57.25,"t":"2025-01-21T05:00:00Z","v":2445922,"vw":57.269928},{"c":56.88,"h":57.27,"l":56.796,"n":17973,"o":57,"t":"2025-01-22T05:00:00Z","v":2721257,"vw":56.943292},{"c":57.18,"h":57.305,"l":56.91,"n":20420,"o":57.03,"t":"2025-01-23T05:00:00Z","v":1774483,"vw":57.142805},{"c":57.28,"h":57.47,"l":57.215,"n":16738,"o":57.3,"t":"2025-01-24T05:00:00Z","v":1327706,"vw":57.320841},{"c":57.52,"h":57.6,"l":57,"n":18187,"o":57.43,"t":"2025-01-27T05:00:00Z","v":1770318,"vw":57.401292},{"c":57.32,"h":57.65,"l":57.16,"n":16186,"o":57.38,"t":"2025-01-28T05:00:00Z","v":1222835,"vw":57.333562},{"c":57.41,"h":57.52,"l":57.02,"n":17698,"o":57.18,"t":"2025-01-29T05:00:00Z","v":1485680,"vw":57.357163},{"c":57.37,"h":58.01,"l":56.99,"n":23900,"o":57.66,"t":"2025-01-30T05:00:00Z","v":2817848,"vw":57.485711},{"c":57.07,"h":57.84,"l":57.005,"n":21434,"o":57.01,"t":"2025-01-31T05:00:00Z","v":1643640,"vw":57.263673},{"c":56.55,"h":57.19,"l":54.14,"n":40303,"o":54.64,"t":"2025-02-03T05:00:00Z","v":4667504,"vw":56.37571},{"c":57.32,"h":57.51,"l":56.98,"n":22500,"o":57.1,"t":"2025-02-04T05:00:00Z","v":3521192,"vw":57.307446},{"c":57.46,"h":57.82,"l":57.24,"n":14975,"o":57.24,"t":"2025-02-05T05:00:00Z","v":3542227,"vw":57.485151},{"c":57.92,"h":57.92,"l":57.43,"n":14140,"o":57.68,"t":"2025-02-06T05:00:00Z","v":1938227,"vw":57.835601},{"c":57.96,"h":57.995,"l":57.56,"n":13889,"o":57.94,"t":"2025-02-07T05:00:00Z","v":2413915,"vw":57.91931},{"c":60.04,"h":60.11,"l":58.45,"n":26394,"o":58.6,"t":"2025-02-10T05:00:00Z","v":3388313,"vw":59.809315},{"c":60.68,"h":60.855,"l":59.85,"n":19010,"o":59.91,"t":"2025-02-11T05:00:00Z","v":1643952,"vw":60.559715},{"c":59.95,"h":60.41,"l":59.65,"n":16017,"o":60.19,"t":"2025-02-12T05:00:00Z","v":1536384,"vw":59.904847},{"c":59.93,"h":60.2,"l":59.66,"n":13929,"o":59.77,"t":"2025-02-13T05:00:00Z","v":5224973,"vw":59.904903},{"c":59.75,"h":60.28,"l":59.72,"n":11400,"o":60,"t":"2025-02-14T05:00:00Z","v":1148815,"vw":59.975707},{"c":60.05,"h":60.14,"l":59.53,"n":13096,"o":59.61,"t":"2025-02-18T05:00:00Z","v":1416136,"vw":59.928005},{"c":60.13,"h":60.15,"l":59.24,"n":13326,"o":59.88,"t":"2025-02-19T05:00:00Z","v":1588246,"vw":59.778792},{"c":60.36,"h":60.41,"l":59.89,"n":11630,"o":60.09,"t":"2025-02-20T05:00:00Z","v":926886,"vw":60.204328},{"c":59.83,"h":60.82,"l":59.7,"n":15012,"o":60.51,"t":"2025-02-21T05:00:00Z","v":1019209,"vw":60.121769},{"c":59.38,"h":59.98,"l":59.33,"n":14469,"o":59.89,"t":"2025-02-24T05:00:00Z","v":1125658,"vw":59.572453},{"c":59.6,"h":60.06,"l":59.43,"n":18647,"o":59.65,"t":"2025-02-25T05:00:00Z","v":2354768,"vw":59.664463},{"c":59.73,"h":59.9,"l":59.2514,"n":17592,"o":59.5,"t":"2025-02-26T05:00:00Z","v":1576188,"vw":59.624003},{"c":59.79,"h":59.945,"l":58.68,"n":21524,"o":59.03,"t":"2025-02-27T05:00:00Z","v":1684813,"vw":59.570094},{"c":59.91,"h":60.65,"l":59.59,"n":22078,"o":59.99,"t":"2025-02-28T05:00:00Z","v":1973154,"vw":59.948924},{"c":59.56,"h":60.57,"l":59.06,"n":26459,"o":60,"t":"2025-03-03T05:00:00Z","v":2139163,"vw":59.828027},{"c":58.61,"h":59.04,"l":57.91,"n":34892,"o":58.98,"t":"2025-03-04T05:00:00Z","v":3403799,"vw":58.546408},{"c":59.24,"h":59.46,"l":58.5,"n":19686,"o":58.58,"t":"2025-03-05T05:00:00Z","v":1741570,"vw":59.011298},{"c":59.2,"h":59.85,"l":58.965,"n":14782,"o":59.18,"t":"2025-03-06T05:00:00Z","v":1254446,"vw":59.305854},{"c":59.55,"h":59.7,"l":58.77,"n":17123,"o":58.87,"t":"2025-03-07T05:00:00Z","v":1380494,"vw":59.373966},{"c":58.75,"h":59.41,"l":58.585,"n":16261,"o":58.86,"t":"2025-03-10T04:00:00Z","v":1232198,"vw":58.91253},{"c":57.67,"h":58.7,"l":57.08,"n":27914,"o":58.56,"t":"2025-03-11T04:00:00Z","v":2223273,"vw":57.686293},{"c":58.33,"h":58.6325,"l":57.46,"n":13947,"o":57.88,"t":"2025-03-12T04:00:00Z","v":1105556,"vw":58.188733},{"c":57.67,"h":58.6,"l":57.615,"n":15412,"o":58.18,"t":"2025-03-13T04:00:00Z","v":4327427,"vw":57.961487},{"c":58.93,"h":58.99,"l":58.015,"n":16092,"o":58.13,"t":"2025-03-14T04:00:00Z","v":1027063,"vw":58.75396},{"c":59.75,"h":59.79,"l":59.08,"n":16600,"o":59.21,"t":"2025-03-17T04:00:00Z","v":1084114,"vw":59.610544},{"c":59.67,"h":59.94,"l":59.26,"n":15679,"o":59.73,"t":"2025-03-18T04:00:00Z","v":983917,"vw":59.595818},{"c":59.89,"h":59.995,"l":59.5042,"n":13209,"o":59.85,"t":"2025-03-19T04:00:00Z","v":819831,"vw":59.806567},{"c":59.9,"h":60.09,"l":59.25,"n":13896,"o":59.46,"t":"2025-03-20T04:00:00Z","v":942136,"vw":59.921393},{"c":59.53,"h":59.89,"l":59.09,"n":17281,"o":59.73,"t":"2025-03-21T04:00:00Z","v":1950281,"vw":59.527453},{"c":60.53,"h":60.725,"l":60,"n":18543,"o":60,"t":"2025-03-24T04:00:00Z","v":1594397,"vw":60.481877},{"c":60.95,"h":61.24,"l":60.67,"n":14909,"o":60.78,"t":"2025-03-25T04:00:00Z","v":2096135,"vw":60.954512},{"c":61.15,"h":61.39,"l":60.9,"n":14608,"o":61.13,"t":"2025-03-26T04:00:00Z","v":3179670,"vw":61.150221},{"c":60.96,"h":61.27,"l":60.77,"n":11568,"o":61.1,"t":"2025-03-27T04:00:00Z","v":2704619,"vw":60.966075},{"c":60.29,"h":61.07,"l":60.2,"n":23386,"o":60.88,"t":"2025-03-28T04:00:00Z","v":4689778,"vw":60.355798},{"c":59.94,"h":60.265,"l":59.58,"n":20531,"o":59.71,"t":"2025-03-31T04:00:00Z","v":1573778,"vw":59.956201},{"c":59.34,"h":60.28,"l":59.045,"n":23091,"o":59.89,"t":"2025-04-01T04:00:00Z","v":2157859,"vw":59.525952},{"c":59.91,"h":60.14,"l":58.65,"n":21885,"o":58.7,"t":"2025-04-02T04:00:00Z","v":1999741,"vw":59.680365},{"c":58.66,"h":60.21,"l":58.42,"n":29174,"o":59.69,"t":"2025-04-03T04:00:00Z","v":2544636,"vw":58.979579},{"c":57.04,"h":57.61,"l":56.33,"n":50115,"o":57.55,"t":"2025-04-04T04:00:00Z","v":3891280,"vw":57.043146},{"c":55.71,"h":57.21,"l":54.87,"n":47697,"o":55.32,"t":"2025-04-07T04:00:00Z","v":4056224,"vw":55.799947},{"c":55.89,"h":57.69,"l":55.38,"n":32954,"o":56.92,"t":"2025-04-08T04:00:00Z","v":2806269,"vw":56.457183},{"c":57.55,"h":58.06,"l":55,"n":44553,"o":55.52,"t":"2025-04-09T04:00:00Z","v":3624379,"vw":56.770567},{"c":56.64,"h":57.07,"l":55.505,"n":36300,"o":56.42,"t":"2025-04-10T04:00:00Z","v":2933733,"vw":56.456522},{"c":58.36,"h":58.53,"l":56.51,"n":30813,"o":56.51,"t":"2025-04-11T04:00:00Z","v":2367535,"vw":58.030286},{"c":59.96,"h":60.04,"l":58.78,"n":25434,"o":59,"t":"2025-04-14T04:00:00Z","v":1714173,"vw":59.677948},{"c":59.84,"h":60.55,"l":59.72,"n":20148,"o":60.11,"t":"2025-04-15T04:00:00Z","v":1512868,"vw":59.99064},{"c":60.44,"h":60.54,"l":59.78,"n":22438,"o":60.11,"t":"2025-04-16T04:00:00Z","v":1988586,"vw":60.258404},{"c":60.7,"h":60.87,"l":60.145,"n":20881,"o":60.44,"t":"2025-04-17T04:00:00Z","v":1560389,"vw":60.596979},{"c":60.82,"h":61.15,"l":60.47,"n":17000,"o":60.67,"t":"2025-04-21T04:00:00Z","v":1344677,"vw":60.747964},{"c":61.96,"h":62.14,"l":61.16,"n":21983,"o":61.31,"t":"2025-04-22T04:00:00Z","v":3207357,"vw":61.846594},{"c":61.79,"h":62.66,"l":61.625,"n":21231,"o":62.5,"t":"2025-04-23T04:00:00Z","v":1597759,"vw":61.951265},{"c":62.2,"h":62.22,"l":61.75,"n":16416,"o":62.06,"t":"2025-04-24T04:00:00Z","v":2323004,"vw":62.128404},{"c":62.17,"h":62.33,"l":61.88,"n":17900,"o":62.05,"t":"2025-04-25T04:00:00Z","v":3173711,"vw":62.147388},{"c":62.74,"h":62.9,"l":62.23,"n":18452,"o":62.23,"t":"2025-04-28T04:00:00Z","v":3066710,"vw":62.729451},{"c":63.27,"h":63.41,"l":62.56,"n":15935,"o":62.56,"t":"2025-04-29T04:00:00Z","v":3024273,"vw":63.240869},{"c":63.78,"h":63.92,"l":62.82,"n":19371,"o":63.13,"t":"2025-04-30T04:00:00Z","v":1842829,"vw":63.456351},{"c":63.14,"h":63.99,"l":63.1,"n":20905,"o":63.64,"t":"2025-05-01T04:00:00Z","v":1601298,"vw":63.516298},{"c":63.96,"h":64.175,"l":63.54,"n":17612,"o":63.77,"t":"2025-05-02T04:00:00Z","v":1352977,"vw":63.915985},{"c":63.86,"h":64.015,"l":63.4909,"n":15251,"o":63.75,"t":"2025-05-05T04:00:00Z","v":929662,"vw":63.835227},{"c":63.45,"h":63.86,"l":63.25,"n":15080,"o":63.86,"t":"2025-05-06T04:00:00Z","v":1141125,"vw":63.492398},{"c":63.13,"h":63.98,"l":63.13,"n":15452,"o":63.5,"t":"2025-05-07T04:00:00Z","v":1294275,"vw":63.474893},{"c":63.05,"h":63.6091,"l":62.95,"n":14357,"o":62.95,"t":"2025-05-08T04:00:00Z","v":1085672,"vw":63.110774},{"c":63.18,"h":63.4,"l":62.79,"n":13735,"o":63.35,"t":"2025-05-09T04:00:00Z","v":921395,"vw":63.066994},{"c":63.28,"h":63.95,"l":63.11,"n":17833,"o":63.95,"t":"2025-05-12T04:00:00Z","v":1329414,"vw":63.315602},{"c":63.94,"h":64.025,"l":63.245,"n":20283,"o":63.38,"t":"2025-05-13T04:00:00Z","v":1501496,"vw":63.788056},{"c":64.21,"h":64.33,"l":63.78,"n":17174,"o":64.02,"t":"2025-05-14T04:00:00Z","v":1708272,"vw":64.175912},{"c":64.97,"h":64.97,"l":64.14,"n":19755,"o":64.5,"t":"2025-05-15T04:00:00Z","v":1536464,"vw":64.751568},{"c":64.31,"h":64.97,"l":64.21,"n":24552,"o":64.86,"t":"2025-05-16T04:00:00Z","v":2821930,"vw":64.377071},{"c":64.74,"h":64.8554,"l":64.12,"n":12276,"o":64.32,"t":"2025-05-19T04:00:00Z","v":816578,"vw":64.698355},{"c":64.8,"h":65.02,"l":64.44,"n":18145,"o":64.74,"t":"2025-05-20T04:00:00Z","v":1465407,"vw":64.701988},{"c":64.78,"h":64.96,"l":64.55,"n":27316,"o":64.72,"t":"2025-05-21T04:00:00Z","v":2114050,"vw":64.778493},{"c":66.95,"h":67.6,"l":65.11,"n":43539,"o":65.5,"t":"2025-05-22T04:00:00Z","v":3707869,"vw":66.941386},{"c":67.7,"h":68.05,"l":66.53,"n":32732,"o":67.01,"t":"2025-05-23T04:00:00Z","v":2348014,"vw":67.707129},{"c":68.22,"h":68.74,"l":67.75,"n":22913,"o":68.12,"t":"2025-05-27T04:00:00Z","v":1579117,"vw":68.350687},{"c":68.11,"h":68.6182,"l":68.03,"n":21100,"o":68.24,"t":"2025-05-28T04:00:00Z","v":1705215,"vw":68.289058},{"c":68.74,"h":68.77,"l":68.08,"n":19649,"o":68.45,"t":"2025-05-29T04:00:00Z","v":1640672,"vw":68.57785},{"c":69.05,"h":69.3,"l":68.55,"n":21155,"o":68.57,"t":"2025-05-30T04:00:00Z","v":1635517,"vw":69.012364},{"c":69.3,"h":69.38,"l":68.985,"n":16994,"o":69.11,"t":"2025-06-02T04:00:00Z","v":1582318,"vw":69.208175},{"c":69.96,"h":69.995,"l":69.08,"n":22600,"o":69.08,"t":"2025-06-03T04:00:00Z","v":1838081,"vw":69.80494},{"c":69.58,"h":70.09,"l":69.575,"n":20366,"o":69.98,"t":"2025-06-04T04:00:00Z","v":1392208,"vw":69.781108},{"c":69.97,"h":69.97,"l":69.56,"n":23313,"o":69.71,"t":"2025-06-05T04:00:00Z","v":2076183,"vw":69.861379},{"c":70.39,"h":70.56,"l":69.86,"n":22247,"o":69.95,"t":"2025-06-06T04:00:00Z","v":1674642,"vw":70.290234},{"c":70.09,"h":70.71,"l":69.9693,"n":17766,"o":70.2,"t":"2025-06-09T04:00:00Z","v":1397527,"vw":70.152552},{"c":70.73,"h":70.76,"l":70,"n":20663,"o":70,"t":"2025-06-10T04:00:00Z","v":1847077,"vw":70.63328},{"c":70.26,"h":70.75,"l":70.06,"n":20437,"o":70.7,"t":"2025-06-11T04:00:00Z","v":1881052,"vw":70.310987},{"c":70.78,"h":70.82,"l":70.21,"n":15303,"o":70.495,"t":"2025-06-12T04:00:00Z","v":1379659,"vw":70.664245},{"c":70.8,"h":71.05,"l":70.09,"n":22353,"o":70.27,"t":"2025-06-13T04:00:00Z","v":1912570,"vw":70.709836},{"c":71.05,"h":71.48,"l":70.97,"n":15922,"o":70.97,"t":"2025-06-16T04:00:00Z","v":1158520,"vw":71.185096},{"c":70.9,"h":71.29,"l":70.6131,"n":17542,"o":70.94,"t":"2025-06-17T04:00:00Z","v":1624300,"vw":70.9211},{"c":71.3,"h":71.63,"l":70.9,"n":18314,"o":70.96,"t":"2025-06-18T04:00:00Z","v":1564037,"vw":71.339711},{"c":70.88,"h":71.65,"l":70.81,"n":16938,"o":71.65,"t":"2025-06-20T04:00:00Z","v":1554825,"vw":70.991082},{"c":71.18,"h":71.24,"l":70.5,"n":18731,"o":70.79,"t":"2025-06-23T04:00:00Z","v":1240264,"vw":71.004759},{"c":71.8,"h":72.11,"l":71.435,"n":23303,"o":71.44,"t":"2025-06-24T04:00:00Z","v":1662583,"vw":71.888487},{"c":72,"h":72.11,"l":71.3,"n":19478,"o":71.69,"t":"2025-06-25T04:00:00Z","v":2543913,"vw":71.949285},{"c":72.86,"h":73.06,"l":72.29,"n":22603,"o":72.44,"t":"2025-06-26T04:00:00Z","v":3411990,"vw":72.844454},{"c":72.59,"h":73.05,"l":72.04,"n":30220,"o":72.94,"t":"2025-06-27T04:00:00Z","v":4219083,"vw":72.562017},{"c":73.45,"h":73.52,"l":72.61,"n":21495,"o":72.8,"t":"2025-06-30T04:00:00Z","v":1525053,"vw":73.379134},{"c":74.11,"h":74.11,"l":73.32,"n":16035,"o":73.38,"t":"2025-07-01T04:00:00Z","v":1311429,"vw":73.896912},{"c":74.41,"h":74.42,"l":73.76,"n":22083,"o":74.1,"t":"2025-07-02T04:00:00Z","v":3045235,"vw":74.333629},{"c":75.02,"h":75.05,"l":74.31,"n":13847,"o":74.58,"t":"2025-07-03T04:00:00Z","v":964531,"vw":74.807204},{"c":74.12,"h":75.12,"l":73.88,"n":32888,"o":74.59,"t":"2025-07-07T04:00:00Z","v":5008979,"vw":74.244848},{"c":74.04,"h":74.39,"l":73.81,"n":25942,"o":74.31,"t":"2025-07-08T04:00:00Z","v":4341590,"vw":74.108246},{"c":74.1,"h":74.58,"l":73.95,"n":25581,"o":74.21,"t":"2025-07-09T04:00:00Z","v":1872043,"vw":74.276334},{"c":73.89,"h":73.98,"l":73,"n":23049,"o":73.41,"t":"2025-07-10T04:00:00Z","v":2142495,"vw":73.69288},{"c":73.6,"h":73.685,"l":72.77,"n":21098,"o":73.53,"t":"2025-07-11T04:00:00Z","v":1639363,"vw":73.369062},{"c":74.03,"h":74.06,"l":73.24,"n":17821,"o":73.47,"t":"2025-07-14T04:00:00Z","v":1430183,"vw":73.831438},{"c":73.45,"h":74.15,"l":73.3,"n":18075,"o":74.01,"t":"2025-07-15T04:00:00Z","v":1444437,"vw":73.543389},{"c":74.01,"h":74.05,"l":73.15,"n":15364,"o":73.45,"t":"2025-07-16T04:00:00Z","v":1279770,"vw":73.710712},{"c":74,"h":74.045,"l":73.33,"n":25645,"o":73.44,"t":"2025-07-17T04:00:00Z","v":2090250,"vw":73.877819},{"c":73.58,"h":74.12,"l":73.34,"n":17630,"o":74.12,"t":"2025-07-18T04:00:00Z","v":1630001,"vw":73.644214},{"c":74.43,"h":74.56,"l":73.58,"n":20559,"o":73.6,"t":"2025-07-21T04:00:00Z","v":1826194,"vw":74.323422},{"c":75.1,"h":75.12,"l":74.29,"n":20409,"o":74.48,"t":"2025-07-22T04:00:00Z","v":1317152,"vw":74.882469},{"c":75.35,"h":75.58,"l":75.22,"n":22349,"o":75.47,"t":"2025-07-23T04:00:00Z","v":1528393,"vw":75.343525},{"c":74.86,"h":75.38,"l":74.84,"n":20095,"o":75.19,"t":"2025-07-24T04:00:00Z","v":1329666,"vw":75.033387},{"c":74.93,"h":74.93,"l":74.3801,"n":19037,"o":74.57,"t":"2025-07-25T04:00:00Z","v":2508516,"vw":74.855596},{"c":74.11,"h":74.74,"l":73.92,"n":22035,"o":74.46,"t":"2025-07-28T04:00:00Z","v":2981707,"vw":74.149987},{"c":73.51,"h":74.23,"l":73.12,"n":24792,"o":74.05,"t":"2025-07-29T04:00:00Z","v":1452766,"vw":73.562254},{"c":73.56,"h":74.07,"l":73.34,"n":23506,"o":73.34,"t":"2025-07-30T04:00:00Z","v":1601271,"vw":73.73271},{"c":72.88,"h":73.6,"l":72.715,"n":26059,"o":73.6,"t":"2025-07-31T04:00:00Z","v":1904303,"vw":73.014119},{"c":72.55,"h":72.84,"l":72.21,"n":37466,"o":72.5,"t":"2025-08-01T04:00:00Z","v":3762280,"vw":72.521904},{"c":73.48,"h":74.14,"l":72.7451,"n":23210,"o":72.81,"t":"2025-08-04T04:00:00Z","v":1523568,"vw":73.594422},{"c":72.98,"h":73.41,"l":72.71,"n":23518,"o":73.11,"t":"2025-08-05T04:00:00Z","v":1319104,"vw":72.989352},{"c":73.44,"h":73.58,"l":72.88,"n":17289,"o":73.19,"t":"2025-08-06T04:00:00Z","v":2630743,"vw":73.433035},{"c":72.88,"h":73.8,"l":72.67,"n":20829,"o":73.63,"t":"2025-08-07T04:00:00Z","v":1131554,"vw":73.015471},{"c":73.25,"h":73.41,"l":73,"n":16871,"o":73.1,"t":"2025-08-08T04:00:00Z","v":960129,"vw":73.222656},{"c":73.08,"h":73.38,"l":72.72,"n":17531,"o":73.33,"t":"2025-08-11T04:00:00Z","v":906450,"vw":73.003362},{"c":73.21,"h":73.595,"l":73.075,"n":19175,"o":73.15,"t":"2025-08-12T04:00:00Z","v":1154110,"vw":73.372771},{"c":74.48,"h":74.51,"l":73.65,"n":26557,"o":73.84,"t":"2025-08-13T04:00:00Z","v":2887352,"vw":74.389932},{"c":74.52,"h":74.67,"l":74.26,"n":18922,"o":74.48,"t":"2025-08-14T04:00:00Z","v":1290885,"vw":74.46288},{"c":74.01,"h":74.71,"l":73.85,"n":17061,"o":74.44,"t":"2025-08-15T04:00:00Z","v":1167143,"vw":74.031663},{"c":73.91,"h":74.11,"l":73.615,"n":14842,"o":74.11,"t":"2025-08-18T04:00:00Z","v":1082138,"vw":73.852448},{"c":73.31,"h":73.9099,"l":73.31,"n":18394,"o":73.81,"t":"2025-08-19T04:00:00Z","v":1260612,"vw":73.468125},{"c":73.71,"h":74,"l":73.51,"n":19819,"o":73.57,"t":"2025-08-20T04:00:00Z","v":1621569,"vw":73.698996},{"c":73.64,"h":73.8,"l":73.3,"n":13779,"o":73.54,"t":"2025-08-21T04:00:00Z","v":1131868,"vw":73.591537},{"c":74.38,"h":74.6,"l":73.59,"n":21221,"o":73.74,"t":"2025-08-22T04:00:00Z","v":1586783,"vw":74.292568},{"c":73.76,"h":74.35,"l":73.575,"n":24114,"o":74.18,"t":"2025-08-25T04:00:00Z","v":1569552,"vw":73.854989},{"c":75.24,"h":75.34,"l":73.61,"n":35046,"o":73.61,"t":"2025-08-26T04:00:00Z","v":2699469,"vw":74.859069},{"c":76.14,"h":76.5,"l":75.01,"n":38837,"o":75.12,"t":"2025-08-27T04:00:00Z","v":3863340,"vw":76.147911},{"c":72.85,"h":78.95,"l":72.7251,"n":96021,"o":78.5,"t":"2025-08-28T04:00:00Z","v":6170952,"vw":73.75001},{"c":75.14,"h":75.195,"l":72.78,"n":42640,"o":73.08,"t":"2025-08-29T04:00:00Z","v":2901846,"vw":74.708423},{"c":74.53,"h":74.605,"l":73.8,"n":28660,"o":74.3,"t":"2025-09-02T04:00:00Z","v":1917671,"vw":74.359139},{"c":74.86,"h":75.09,"l":74.5,"n":22709,"o":74.5,"t":"2025-09-03T04:00:00Z","v":1448423,"vw":74.840388},{"c":74.71,"h":75.12,"l":74.53,"n":19779,"o":74.89,"t":"2025-09-04T04:00:00Z","v":1219356,"vw":74.769516},{"c":74.46,"h":75.21,"l":74.25,"n":23584,"o":74.74,"t":"2025-09-05T04:00:00Z","v":1546485,"vw":74.564728},{"c":74.72,"h":74.86,"l":74.11,"n":16639,"o":74.68,"t":"2025-09-08T04:00:00Z","v":1961895,"vw":74.503423},{"c":75.34,"h":75.54,"l":74.64,"n":20725,"o":74.7,"t":"2025-09-09T04:00:00Z","v":1484376,"vw":75.305985},{"c":75.86,"h":76.28,"l":75.48,"n":20107,"o":75.58,"t":"2025-09-10T04:00:00Z","v":1322092,"vw":75.926534},{"c":76.82,"h":76.92,"l":76.01,"n":19561,"o":76.27,"t":"2025-09-11T04:00:00Z","v":1503516,"vw":76.668053},{"c":76.79,"h":76.8499,"l":76.46,"n":14617,"o":76.6,"t":"2025-09-12T04:00:00Z","v":1124715,"vw":76.711649},{"c":77.65,"h":77.69,"l":76.73,"n":21707,"o":76.95,"t":"2025-09-15T04:00:00Z","v":1480536,"vw":77.359158},{"c":77.88,"h":77.97,"l":77.06,"n":19322,"o":77.78,"t":"2025-09-16T04:00:00Z","v":1150298,"vw":77.694356},{"c":78.4,"h":78.79,"l":77.78,"n":21292,"o":77.78,"t":"2025-09-17T04:00:00Z","v":1441842,"vw":78.425437},{"c":78.4,"h":78.61,"l":77.9,"n":16480,"o":78.22,"t":"2025-09-18T04:00:00Z","v":961878,"vw":78.468205},{"c":78.63,"h":79.49,"l":78.33,"n":20462,"o":79,"t":"2025-09-19T04:00:00Z","v":2022993,"vw":78.771646},{"c":79.28,"h":79.31,"l":78.305,"n":21329,"o":78.46,"t":"2025-09-22T04:00:00Z","v":1507908,"vw":79.099664},{"c":78.75,"h":79.42,"l":78.7,"n":20046,"o":79.36,"t":"2025-09-23T04:00:00Z","v":1116594,"vw":78.92073},{"c":78.13,"h":78.78,"l":77.87,"n":19255,"o":78.62,"t":"2025-09-24T04:00:00Z","v":3066322,"vw":78.234323},{"c":78.84,"h":78.92,"l":77.79,"n":20603,"o":77.94,"t":"2025-09-25T04:00:00Z","v":1446565,"vw":78.645502},{"c":79.25,"h":79.38,"l":78.645,"n":23724,"o":79.05,"t":"2025-09-26T04:00:00Z","v":1555357,"vw":79.171928},{"c":79.77,"h":79.83,"l":77.26,"n":59279,"o":79.36,"t":"2025-09-29T04:00:00Z","v":4398429,"vw":78.65861},{"c":79.95,"h":82.08,"l":79.75,"n":35956,"o":79.77,"t":"2025-09-30T04:00:00Z","v":3819679,"vw":80.27369},{"c":80.44,"h":80.84,"l":79.92,"n":23645,"o":80.06,"t":"2025-10-01T04:00:00Z","v":2497926,"vw":80.420071},{"c":79.63,"h":80.57,"l":78.99,"n":29874,"o":80.48,"t":"2025-10-02T04:00:00Z","v":2976815,"vw":79.586934},{"c":81.23,"h":81.74,"l":80.13,"n":32917,"o":80.28,"t":"2025-10-03T04:00:00Z","v":2596595,"vw":81.19592},{"c":81.23,"h":81.33,"l":80.105,"n":23377,"o":81.33,"t":"2025-10-06T04:00:00Z","v":1383912,"vw":80.909129},{"c":80.91,"h":81.63,"l":80.81,"n":23532,"o":81.19,"t":"2025-10-07T04:00:00Z","v":1180045,"vw":81.106386},{"c":80.45,"h":81.2,"l":80.389,"n":22920,"o":81.02,"t":"2025-10-08T04:00:00Z","v":2563491,"vw":80.508963},{"c":79.83,"h":80.61,"l":79.65,"n":25589,"o":80.53,"t":"2025-10-09T04:00:00Z","v":1643473,"vw":79.992991},{"c":78.32,"h":79.57,"l":78.235,"n":19579,"o":79.14,"t":"2025-10-10T04:00:00Z","v":1301047,"vw":78.646829},{"c":78.87,"h":79.11,"l":78.16,"n":13507,"o":78.68,"t":"2025-10-13T04:00:00Z","v":801140,"vw":78.799232},{"c":79.39,"h":79.47,"l":77.95,"n":19675,"o":78.21,"t":"2025-10-14T04:00:00Z","v":1222842,"vw":79.09359},{"c":80.39,"h":80.41,"l":79.285,"n":15573,"o":79.57,"t":"2025-10-15T04:00:00Z","v":1093735,"vw":80.195202},{"c":78.72,"h":80.43,"l":78.43,"n":23279,"o":80.43,"t":"2025-10-16T04:00:00Z","v":1539459,"vw":79.075184},{"c":79.19,"h":79.42,"l":78.47,"n":16284,"o":78.72,"t":"2025-10-17T04:00:00Z","v":1125140,"vw":79.072387},{"c":79.87,"h":79.995,"l":78.985,"n":15709,"o":79.24,"t":"2025-10-20T04:00:00Z","v":958592,"vw":79.668545},{"c":80.36,"h":80.4,"l":79.14,"n":14352,"o":79.14,"t":"2025-10-21T04:00:00Z","v":1984962,"vw":80.181212},{"c":80.85,"h":80.9,"l":80.34,"n":17645,"o":80.52,"t":"2025-10-22T04:00:00Z","v":1224804,"vw":80.713726},{"c":80.9,"h":81.29,"l":80.85,"n":15193,"o":81,"t":"2025-10-23T04:00:00Z","v":1128410,"vw":81.059953},{"c":81,"h":81.15,"l":80.6,"n":15588,"o":81.12,"t":"2025-10-24T04:00:00Z","v":1180045,"vw":80.959667},{"c":81.63,"h":81.64,"l":81,"n":14886,"o":81.2,"t":"2025-10-27T04:00:00Z","v":1650292,"vw":81.494188},{"c":82.72,"h":82.88,"l":81.38,"n":17946,"o":81.68,"t":"2025-10-28T04:00:00Z","v":1060557,"vw":82.474886},{"c":81.78,"h":82.83,"l":81.46,"n":16232,"o":82.58,"t":"2025-10-29T04:00:00Z","v":1266856,"vw":82.046463},{"c":81.91,"h":82.37,"l":81.43,"n":16070,"o":81.7,"t":"2025-10-30T04:00:00Z","v":1511023,"vw":81.972958},{"c":82.13,"h":82.4744,"l":81.38,"n":17978,"o":81.47,"t":"2025-10-31T04:00:00Z","v":2348974,"vw":82.15138},{"c":81.93,"h":82.82,"l":81.76,"n":24866,"o":81.87,"t":"2025-11-03T05:00:00Z","v":4397731,"vw":82.007411},{"c":80.54,"h":81.75,"l":80.47,"n":19218,"o":81.33,"t":"2025-11-04T05:00:00Z","v":1431619,"vw":81.054031},{"c":80.66,"h":80.855,"l":79.98,"n":20801,"o":80.83,"t":"2025-11-05T05:00:00Z","v":1361359,"vw":80.496357},{"c":80.43,"h":81,"l":79.52,"n":16338,"o":80.75,"t":"2025-11-06T05:00:00Z","v":1056231,"vw":80.349881},{"c":80.9,"h":81.07,"l":79.74,"n":20791,"o":80.42,"t":"2025-11-07T05:00:00Z","v":2606702,"vw":80.710438},{"c":81.14,"h":81.28,"l":80.51,"n":18194,"o":81.17,"t":"2025-11-10T05:00:00Z","v":1537737,"vw":80.933631},{"c":81.6,"h":81.99,"l":81.25,"n":23188,"o":81.25,"t":"2025-11-11T05:00:00Z","v":2429392,"vw":81.723176},{"c":82.74,"h":82.93,"l":81.8,"n":21515,"o":81.8,"t":"2025-11-12T05:00:00Z","v":1724449,"vw":82.645523},{"c":81.35,"h":82.935,"l":81.05,"n":24878,"o":82.74,"t":"2025-11-13T05:00:00Z","v":1740913,"vw":81.715151},{"c":81.35,"h":81.4801,"l":80.23,"n":28137,"o":81.14,"t":"2025-11-14T05:00:00Z","v":2446872,"vw":81.11496},{"c":81.45,"h":82.105,"l":81.07,"n":21116,"o":81.27,"t":"2025-11-17T05:00:00Z","v":2006943,"vw":81.592995},{"c":82.26,"h":82.465,"l":80.53,"n":23978,"o":81.12,"t":"2025-11-18T05:00:00Z","v":1636365,"vw":81.950245},{"c":81.59,"h":82.22,"l":81.3,"n":18668,"o":82.08,"t":"2025-11-19T05:00:00Z","v":1428039,"vw":81.69678},{"c":81.32,"h":82.43,"l":80.97,"n":21113,"o":82.01,"t":"2025-11-20T05:00:00Z","v":1489137,"vw":81.5517},{"c":82.05,"h":82.175,"l":81.03,"n":21248,"o":81.73,"t":"2025-11-21T05:00:00Z","v":1628845,"vw":81.751917},{"c":82.7,"h":82.89,"l":81.82,"n":19043,"o":81.98,"t":"2025-11-24T05:00:00Z","v":2046279,"vw":82.558281},{"c":82.31,"h":83.019,"l":81.94,"n":21282,"o":82.5,"t":"2025-11-25T05:00:00Z","v":2191763,"vw":82.278834},{"c":83.44,"h":83.5654,"l":82.44,"n":22563,"o":82.69,"t":"2025-11-26T05:00:00Z","v":2492209,"vw":83.319153},{"c":83.93,"h":84.06,"l":83.37,"n":10453,"o":83.55,"t":"2025-11-28T05:00:00Z","v":654249,"vw":83.912417},{"c":83.5,"h":84.23,"l":83.02,"n":29090,"o":83.95,"t":"2025-12-01T05:00:00Z","v":2457791,"vw":83.634849},{"c":84.55,"h":84.55,"l":83,"n":36816,"o":83.82,"t":"2025-12-02T05:00:00Z","v":4317259,"vw":84.282052},{"c":84.37,"h":85.105,"l":84.16,"n":24111,"o":84.65,"t":"2025-12-03T05:00:00Z","v":2112003,"vw":84.491905},{"c":86.08,"h":86.34,"l":83.58,"n":52952,"o":84.67,"t":"2025-12-04T05:00:00Z","v":3954886,"vw":85.690791},{"c":88.32,"h":88.45,"l":86.77,"n":34736,"o":86.85,"t":"2025-12-05T05:00:00Z","v":4420937,"vw":87.963877},{"c":88.13,"h":88.79,"l":88.06,"n":24861,"o":88.41,"t":"2025-12-08T05:00:00Z","v":3922316,"vw":88.31367},{"c":89.14,"h":89.24,"l":88.185,"n":32118,"o":88.26,"t":"2025-12-09T05:00:00Z","v":2627317,"vw":89.015429},{"c":91.26,"h":91.52,"l":89.44,"n":26974,"o":89.46,"t":"2025-12-10T05:00:00Z","v":2848459,"vw":90.799694},{"c":91.83,"h":91.85,"l":90.82,"n":31635,"o":91.5,"t":"2025-12-11T05:00:00Z","v":2345424,"vw":91.445417},{"c":91.42,"h":92.11,"l":90.91,"n":26349,"o":91.95,"t":"2025-12-12T05:00:00Z","v":1734905,"vw":91.458566},{"c":92.04,"h":92.2397,"l":91.47,"n":21451,"o":91.71,"t":"2025-12-15T05:00:00Z","v":1542231,"vw":91.924752},{"c":91.65,"h":92.23,"l":91.64,"n":23036,"o":91.91,"t":"2025-12-16T05:00:00Z","v":1259257,"vw":91.833961},{"c":91.15,"h":91.85,"l":90.37,"n":29350,"o":91.79,"t":"2025-12-17T05:00:00Z","v":1880301,"vw":90.972109},{"c":92.52,"h":93.08,"l":91.5,"n":32794,"o":91.76,"t":"2025-12-18T05:00:00Z","v":1957354,"vw":92.70722},{"c":92.82,"h":93.295,"l":92.59,"n":26321,"o":92.86,"t":"2025-12-19T05:00:00Z","v":2944456,"vw":92.980419},{"c":93.04,"h":93.81,"l":92.915,"n":18976,"o":93.14,"t":"2025-12-22T05:00:00Z","v":1433040,"vw":93.190908},{"c":94.11,"h":94.21,"l":93.2,"n":23992,"o":93.2,"t":"2025-12-23T05:00:00Z","v":1319944,"vw":93.983786},{"c":94.51,"h":94.83,"l":94.16,"n":12866,"o":94.16,"t":"2025-12-24T05:00:00Z","v":851946,"vw":94.581351},{"c":94.65,"h":94.65,"l":94.12,"n":13235,"o":94.65,"t":"2025-12-26T05:00:00Z","v":1027170,"vw":94.444197},{"c":94.57,"h":94.98,"l":94.41,"n":25447,"o":94.41,"t":"2025-12-29T05:00:00Z","v":1938030,"vw":94.664221},{"c":94.71,"h":95.05,"l":94.56,"n":28215,"o":94.68,"t":"2025-12-30T05:00:00Z","v":1978704,"vw":94.825276},{"c":94.2,"h":94.95,"l":94.145,"n":30473,"o":94.78,"t":"2025-12-31T05:00:00Z","v":2249549,"vw":94.411015},{"c":94.54,"h":94.68,"l":93.86,"n":29565,"o":94.4,"t":"2026-01-02T05:00:00Z","v":3630400,"vw":94.415456},{"c":96.11,"h":96.22,"l":94.31,"n":31724,"o":94.31,"t":"2026-01-05T05:00:00Z","v":3287332,"vw":95.920004},{"c":94.63,"h":96.44,"l":94.34,"n":52711,"o":96.1,"t":"2026-01-06T05:00:00Z","v":5015250,"vw":94.906409},{"c":93.93,"h":94.91,"l":93.75,"n":38732,"o":94.31,"t":"2026-01-07T05:00:00Z","v":4406199,"vw":94.035308},{"c":94.6,"h":94.98,"l":93.94,"n":29057,"o":93.97,"t":"2026-01-08T05:00:00Z","v":2872408,"vw":94.562202},{"c":94.28,"h":94.28,"l":92.22,"n":27860,"o":93.41,"t":"2026-01-09T05:00:00Z","v":1725636,"vw":93.831863},{"c":94.12,"h":94.385,"l":93.05,"n":34399,"o":94.105,"t":"2026-01-12T05:00:00Z","v":3421824,"vw":93.930742},{"c":93.96,"h":94.88,"l":93.74,"n":28631,"o":94.5,"t":"2026-01-13T05:00:00Z","v":1609566,"vw":94.204458},{"c":93.76,"h":94.22,"l":92.52,"n":27294,"o":94.17,"t":"2026-01-14T05:00:00Z","v":2253426,"vw":93.273618},{"c":94.07,"h":94.45,"l":93.56,"n":24967,"o":93.81,"t":"2026-01-15T05:00:00Z","v":1198990,"vw":94.090176},{"c":93.85,"h":94.37,"l":93.53,"n":26942,"o":94.25,"t":"2026-01-16T05:00:00Z","v":2824397,"vw":93.883375},{"c":92.95,"h":94.05,"l":92.79,"n":27710,"o":93.41,"t":"2026-01-20T05:00:00Z","v":1308678,"vw":93.22485},{"c":93.66,"h":94.42,"l":92.84,"n":29797,"o":92.92,"t":"2026-01-21T05:00:00Z","v":2380357,"vw":93.644504},{"c":94.71,"h":95.015,"l":93.77,"n":20861,"o":93.77,"t":"2026-01-22T05:00:00Z","v":1082984,"vw":94.645975},{"c":95.11,"h":95.2,"l":94.37,"n":24151,"o":94.71,"t":"2026-01-23T05:00:00Z","v":1352324,"vw":94.837092},{"c":94.89,"h":96.03,"l":94.65,"n":25790,"o":95.09,"t":"2026-01-26T05:00:00Z","v":1687986,"vw":95.126802},{"c":96.07,"h":96.25,"l":95.23,"n":23437,"o":95.23,"t":"2026-01-27T05:00:00Z","v":1348614,"vw":95.890677},{"c":93.62,"h":96.38,"l":93.28,"n":35916,"o":96.15,"t":"2026-01-28T05:00:00Z","v":2514467,"vw":94.025677},{"c":94.93,"h":95.09,"l":93.36,"n":43017,"o":94.03,"t":"2026-01-29T05:00:00Z","v":3026954,"vw":94.299273},{"c":93.49,"h":95.54,"l":93.19,"n":28913,"o":94.25,"t":"2026-01-30T05:00:00Z","v":1654839,"vw":93.884192},{"c":94.52,"h":94.675,"l":93.11,"n":37041,"o":93.11,"t":"2026-02-02T05:00:00Z","v":3183398,"vw":94.421285},{"c":95.49,"h":95.63,"l":94.56,"n":35771,"o":94.76,"t":"2026-02-03T05:00:00Z","v":1986405,"vw":95.066869},{"c":95.45,"h":96.03,"l":94.97,"n":28144,"o":95.6,"t":"2026-02-04T05:00:00Z","v":2741700,"vw":95.50586},{"c":94.92,"h":95.29,"l":93.93,"n":37423,"o":94.7,"t":"2026-02-05T05:00:00Z","v":4208920,"vw":94.851308},{"c":96.68,"h":96.735,"l":95.44,"n":32007,"o":95.5,"t":"2026-02-06T05:00:00Z","v":2961101,"vw":96.574178},{"c":98.21,"h":98.36,"l":96.7,"n":31030,"o":96.7,"t":"2026-02-09T05:00:00Z","v":2446457,"vw":97.999203},{"c":98.58,"h":98.822,"l":98,"n":28686,"o":98.22,"t":"2026-02-10T05:00:00Z","v":2301901,"vw":98.449954},{"c":97.28,"h":99.04,"l":97.28,"n":30509,"o":98.7,"t":"2026-02-11T05:00:00Z","v":2397596,"vw":97.847102},{"c":95.63,"h":98.18,"l":95.44,"n":31851,"o":97.58,"t":"2026-02-12T05:00:00Z","v":2945681,"vw":95.999039},{"c":95.32,"h":95.43,"l":93.925,"n":40809,"o":95.07,"t":"2026-02-13T05:00:00Z","v":2933848,"vw":94.907483},{"c":95.6,"h":95.865,"l":94.66,"n":37149,"o":95.09,"t":"2026-02-17T05:00:00Z","v":3559267,"vw":95.476779},{"c":96.14,"h":96.42,"l":95.8,"n":31536,"o":96.11,"t":"2026-02-18T05:00:00Z","v":2269920,"vw":96.123155},{"c":95.81,"h":96.18,"l":95.43,"n":26869,"o":95.79,"t":"2026-02-19T05:00:00Z","v":1592390,"vw":95.847147},{"c":96.99,"h":97.02,"l":95.83,"n":27439,"o":96.01,"t":"2026-02-20T05:00:00Z","v":2017246,"vw":96.593991},{"c":95.82,"h":97.76,"l":95.14,"n":34900,"o":96.97,"t":"2026-02-23T05:00:00Z","v":2568538,"vw":95.944354},{"c":95.09,"h":95.58,"l":94.65,"n":28565,"o":95.58,"t":"2026-02-24T05:00:00Z","v":2530598,"vw":95.133743},{"c":97.18,"h":97.56,"l":95.15,"n":32371,"o":95.27,"t":"2026-02-25T05:00:00Z","v":1557627,"vw":96.956278},{"c":98.78,"h":99.29,"l":96.92,"n":36266,"o":97.9,"t":"2026-02-26T05:00:00Z","v":4118163,"vw":98.418761},{"c":97.36,"h":99.84,"l":97.12,"n":53921,"o":98.29,"t":"2026-02-27T05:00:00Z","v":3482823,"vw":97.696903},{"c":98.26,"h":98.58,"l":95.14,"n":36013,"o":95.73,"t":"2026-03-02T05:00:00Z","v":2093103,"vw":97.719769},{"c":97.72,"h":98.12,"l":95.58,"n":37522,"o":96.44,"t":"2026-03-03T05:00:00Z","v":2029723,"vw":97.13542},{"c":98.73,"h":99.09,"l":97.57,"n":21119,"o":97.86,"t":"2026-03-04T05:00:00Z","v":1310895,"vw":98.536549},{"c":97.07,"h":98.4,"l":96.28,"n":27699,"o":98.08,"t":"2026-03-05T05:00:00Z","v":1667038,"vw":97.11},{"c":95.59,"h":96.06,"l":94.71,"n":36136,"o":95.99,"t":"2026-03-06T05:00:00Z","v":1961682,"vw":95.439677},{"c":95.32,"h":95.72,"l":93.52,"n":31804,"o":94.14,"t":"2026-03-09T04:00:00Z","v":1958525,"vw":94.733692},{"c":95.91,"h":96.68,"l":95.475,"n":30087,"o":95.75,"t":"2026-03-10T04:00:00Z","v":2511061,"vw":96.132729},{"c":95.9,"h":96.56,"l":95.54,"n":22948,"o":95.54,"t":"2026-03-11T04:00:00Z","v":1930770,"vw":95.990172},{"c":94.03,"h":95.27,"l":93.8807,"n":27310,"o":94.84,"t":"2026-03-12T04:00:00Z","v":2151182,"vw":94.394388},{"c":93.24,"h":94.86,"l":93.08,"n":27100,"o":94.03,"t":"2026-03-13T04:00:00Z","v":2049631,"vw":93.634597},{"c":95.24,"h":95.87,"l":93.915,"n":32492,"o":94.12,"t":"2026-03-16T04:00:00Z","v":1734399,"vw":95.260783},{"c":96.03,"h":96.57,"l":95.865,"n":23843,"o":96,"t":"2026-03-17T04:00:00Z","v":1341666,"vw":96.127988},{"c":94.32,"h":96.03,"l":94.02,"n":23239,"o":95.61,"t":"2026-03-18T04:00:00Z","v":2039625,"vw":94.847399},{"c":93.57,"h":94.01,"l":93.1,"n":30881,"o":93.58,"t":"2026-03-19T04:00:00Z","v":2089132,"vw":93.476597},{"c":91.99,"h":93.87,"l":91.66,"n":34398,"o":93.58,"t":"2026-03-20T04:00:00Z","v":4428734,"vw":92.164397},{"c":93.63,"h":94.625,"l":92.85,"n":29555,"o":93.56,"t":"2026-03-23T04:00:00Z","v":2784762,"vw":93.782764},{"c":93.53,"h":94.61,"l":92.41,"n":27556,"o":92.7,"t":"2026-03-24T04:00:00Z","v":2352771,"vw":93.656673},{"c":94.3,"h":94.6,"l":93.665,"n":23234,"o":94.45,"t":"2026-03-25T04:00:00Z","v":1870012,"vw":94.165739},{"c":92.84,"h":94.66,"l":92.69,"n":21904,"o":93.31,"t":"2026-03-26T04:00:00Z","v":2622398,"vw":93.018004},{"c":91.37,"h":92.475,"l":91.045,"n":29541,"o":92.28,"t":"2026-03-27T04:00:00Z","v":3435630,"vw":91.482745},{"c":91.55,"h":92.59,"l":91.25,"n":28523,"o":92.3,"t":"2026-03-30T04:00:00Z","v":2781169,"vw":91.679481},{"c":93.31,"h":93.36,"l":91.5,"n":30809,"o":92.52,"t":"2026-03-31T04:00:00Z","v":2108447,"vw":92.770728},{"c":94.7,"h":94.885,"l":93.92,"n":27247,"o":94.35,"t":"2026-04-01T04:00:00Z","v":5647365,"vw":94.614785},{"c":95.22,"h":95.31,"l":93.325,"n":24167,"o":93.46,"t":"2026-04-02T04:00:00Z","v":2367362,"vw":94.763989},{"c":95.89,"h":95.97,"l":95.17,"n":19393,"o":95.17,"t":"2026-04-06T04:00:00Z","v":1798204,"vw":95.733737},{"c":96.99,"h":97.06,"l":95.43,"n":29970,"o":95.84,"t":"2026-04-07T04:00:00Z","v":7681979,"vw":96.553709},{"c":99.3,"h":99.5,"l":98.482,"n":38795,"o":98.75,"t":"2026-04-08T04:00:00Z","v":6245425,"vw":99.020016},{"c":99.87,"h":99.995,"l":97.95,"n":28244,"o":98.11,"t":"2026-04-09T04:00:00Z","v":4573523,"vw":99.656846},{"c":100.71,"h":100.94,"l":99.91,"n":26533,"o":100,"t":"2026-04-10T04:00:00Z","v":1753181,"vw":100.608395},{"c":102.04,"h":102.08,"l":99.6,"n":25434,"o":100.17,"t":"2026-04-13T04:00:00Z","v":2642078,"vw":101.446876},{"c":103.13,"h":103.15,"l":101.965,"n":28537,"o":102.5,"t":"2026-04-14T04:00:00Z","v":1915297,"vw":102.808657},{"c":103.99,"h":104.075,"l":103.06,"n":24319,"o":103.39,"t":"2026-04-15T04:00:00Z","v":3725627,"vw":103.933438},{"c":104.04,"h":104.44,"l":103.66,"n":20979,"o":104,"t":"2026-04-16T04:00:00Z","v":1994362,"vw":104.030937},{"c":105.35,"h":105.75,"l":104.455,"n":20572,"o":104.455,"t":"2026-04-17T04:00:00Z","v":3340798,"vw":105.321492},{"c":106.44,"h":106.66,"l":105.04,"n":20356,"o":105.12,"t":"2026-04-20T04:00:00Z","v":3336227,"vw":106.383086},{"c":105.33,"h":106.94,"l":105.22,"n":20406,"o":106.6,"t":"2026-04-21T04:00:00Z","v":1053137,"vw":105.803329},{"c":104.57,"h":105.91,"l":104.433,"n":18018,"o":105.9,"t":"2026-04-22T04:00:00Z","v":1457933,"vw":104.71001},{"c":105.03,"h":105.44,"l":103.97,"n":16924,"o":104,"t":"2026-04-23T04:00:00Z","v":1213646,"vw":104.950154},{"c":105.03,"h":105.495,"l":104.23,"n":15111,"o":105,"t":"2026-04-24T04:00:00Z","v":2143902,"vw":105.054759},{"c":105.64,"h":106.01,"l":104.86,"n":17769,"o":105.19,"t":"2026-04-27T04:00:00Z","v":1940346,"vw":105.672787},{"c":105.39,"h":106.1719,"l":105.275,"n":18021,"o":105.8,"t":"2026-04-28T04:00:00Z","v":2315976,"vw":105.481259},{"c":104.31,"h":105.66,"l":104.31,"n":22496,"o":105.17,"t":"2026-04-29T04:00:00Z","v":2933864,"vw":104.467758},{"c":107.7,"h":107.795,"l":104.67,"n":23853,"o":104.67,"t":"2026-04-30T04:00:00Z","v":2324172,"vw":107.440157},{"c":107.31,"h":108.345,"l":107.31,"n":22430,"o":107.79,"t":"2026-05-01T04:00:00Z","v":2306397,"vw":107.478478},{"c":106.25,"h":107.62,"l":106,"n":23749,"o":107.2,"t":"2026-05-04T04:00:00Z","v":1428796,"vw":106.624863},{"c":105.94,"h":106.8,"l":105.76,"n":19859,"o":106.5,"t":"2026-05-05T04:00:00Z","v":898718,"vw":106.2281},{"c":108.6,"h":109.11,"l":106.72,"n":22839,"o":106.72,"t":"2026-05-06T04:00:00Z","v":1087961,"vw":108.45298},{"c":107.7,"h":109.22,"l":107.335,"n":20353,"o":108.94,"t":"2026-05-07T04:00:00Z","v":937514,"vw":107.828633},{"c":107.46,"h":108.04,"l":106.92,"n":17260,"o":107.95,"t":"2026-05-08T04:00:00Z","v":1010430,"vw":107.449255},{"c":107.09,"h":108,"l":106.802,"n":16086,"o":107.45,"t":"2026-05-11T04:00:00Z","v":1080821,"vw":107.239958},{"c":107.76,"h":107.82,"l":105.81,"n":20727,"o":106.74,"t":"2026-05-12T04:00:00Z","v":1058458,"vw":107.122898},{"c":106.54,"h":108.578,"l":105.86,"n":22540,"o":107.65,"t":"2026-05-13T04:00:00Z","v":1331783,"vw":106.774462},{"c":108.24,"h":108.34,"l":106.73,"n":19163,"o":106.73,"t":"2026-05-14T04:00:00Z","v":1452936,"vw":107.965923},{"c":107.64,"h":107.73,"l":106.77,"n":25086,"o":107.41,"t":"2026-05-15T04:00:00Z","v":2133068,"vw":107.28012},{"c":108.38,"h":108.5,"l":107.6,"n":12061,"o":108.1,"t":"2026-05-18T04:00:00Z","v":506697,"vw":108.195927},{"c":107.91,"h":108.82,"l":107.48,"n":24616,"o":108.5,"t":"2026-05-19T04:00:00Z","v":1505919,"vw":108.044779},{"c":109.58,"h":109.93,"l":108.01,"n":31722,"o":108.17,"t":"2026-05-20T04:00:00Z","v":1788460,"vw":109.28429},{"c":111.11,"h":111.17,"l":108.95,"n":18143,"o":109.04,"t":"2026-05-21T04:00:00Z","v":778888,"vw":110.500004},{"c":111.87,"h":112.32,"l":111.56,"n":19967,"o":111.56,"t":"2026-05-22T04:00:00Z","v":1137562,"vw":111.898974},{"c":112.56,"h":113.5099,"l":111.86,"n":27229,"o":112.84,"t":"2026-05-26T04:00:00Z","v":1684992,"vw":112.51066},{"c":112.2,"h":113.11,"l":111.88,"n":30246,"o":112,"t":"2026-05-27T04:00:00Z","v":3372273,"vw":112.215599},{"c":113.34,"h":113.415,"l":111.27,"n":50488,"o":112.47,"t":"2026-05-28T04:00:00Z","v":3276960,"vw":112.311139},{"c":113.58,"h":114.26,"l":111.375,"n":37015,"o":113.4,"t":"2026-05-29T04:00:00Z","v":2592583,"vw":113.018197},{"c":110.73,"h":113.85,"l":110.39,"n":33635,"o":113.55,"t":"2026-06-01T04:00:00Z","v":4698460,"vw":110.887986},{"c":113.32,"h":113.32,"l":110.81,"n":32612,"o":110.83,"t":"2026-06-02T04:00:00Z","v":3706749,"vw":113.002561},{"c":112.36,"h":113.615,"l":112.36,"n":31010,"o":112.89,"t":"2026-06-03T04:00:00Z","v":2161222,"vw":112.620674},{"c":113.75,"h":114.56,"l":112.595,"n":25731,"o":112.94,"t":"2026-06-04T04:00:00Z","v":1374802,"vw":113.753014},{"c":113.16,"h":114.305,"l":112.8,"n":32594,"o":113.84,"t":"2026-06-05T04:00:00Z","v":1737621,"vw":113.399344},{"c":114.17,"h":114.53,"l":113.6,"n":22213,"o":113.86,"t":"2026-06-08T04:00:00Z","v":3875589,"vw":114.120521},{"c":114.64,"h":115.4,"l":113.425,"n":36524,"o":115.02,"t":"2026-06-09T04:00:00Z","v":1779209,"vw":114.572129},{"c":114.5,"h":115.61,"l":114.165,"n":34630,"o":114.73,"t":"2026-06-10T04:00:00Z","v":2552253,"vw":114.681118},{"c":116.25,"h":116.445,"l":114.43,"n":31779,"o":115,"t":"2026-06-11T04:00:00Z","v":1687163,"vw":115.50263},{"c":117.33,"h":117.95,"l":116.665,"n":36004,"o":116.97,"t":"2026-06-12T04:00:00Z","v":2212611,"vw":117.241887},{"c":117.34,"h":118.55,"l":116.4,"n":29363,"o":118.36,"t":"2026-06-15T04:00:00Z","v":2357704,"vw":117.140143},{"c":118.21,"h":118.6,"l":116.98,"n":28736,"o":117.98,"t":"2026-06-16T04:00:00Z","v":2035226,"vw":118.022347},{"c":118.5,"h":119.635,"l":117.06,"n":31481,"o":117.06,"t":"2026-06-17T04:00:00Z","v":1886191,"vw":118.827666},{"c":119.29,"h":120.27,"l":119.14,"n":53753,"o":119.46,"t":"2026-06-18T04:00:00Z","v":2923018,"vw":119.614652},{"c":119.58,"h":120.2,"l":119.17,"n":26632,"o":119.68,"t":"2026-06-22T04:00:00Z","v":1581678,"vw":119.656551},{"c":119.49,"h":119.61,"l":118.17,"n":29354,"o":118.88,"t":"2026-06-23T04:00:00Z","v":2341627,"vw":119.127031},{"c":118.82,"h":120.98,"l":118.42,"n":32911,"o":120.98,"t":"2026-06-24T04:00:00Z","v":3641629,"vw":118.885067},{"c":120.49,"h":120.795,"l":119.292,"n":26608,"o":119.5,"t":"2026-06-25T04:00:00Z","v":1563629,"vw":120.296808},{"c":119.62,"h":120.425,"l":119.15,"n":26001,"o":120.4,"t":"2026-06-26T04:00:00Z","v":2228158,"vw":119.717823},{"c":120.33,"h":120.54,"l":119.355,"n":24103,"o":120,"t":"2026-06-29T04:00:00Z","v":2086363,"vw":120.146197},{"c":121.43,"h":121.52,"l":120.15,"n":26347,"o":120.5,"t":"2026-06-30T04:00:00Z","v":1209757,"vw":121.199753},{"c":122.25,"h":122.65,"l":120.36,"n":14949,"o":121.11,"t":"2026-07-01T04:00:00Z","v":642444,"vw":122.069142},{"c":119.3,"h":122.53,"l":118.75,"n":43465,"o":122.3,"t":"2026-07-02T04:00:00Z","v":5522259,"vw":119.54323},{"c":120.64,"h":120.64,"l":119.32,"n":27847,"o":119.8,"t":"2026-07-06T04:00:00Z","v":3678515,"vw":120.403777},{"c":121.43,"h":121.43,"l":120.23,"n":26160,"o":120.36,"t":"2026-07-07T04:00:00Z","v":2643387,"vw":121.216804},{"c":118.56,"h":121.37,"l":117.31,"n":43100,"o":121.37,"t":"2026-07-08T04:00:00Z","v":6168833,"vw":118.594476},{"c":119.75,"h":120.68,"l":118.27,"n":26012,"o":120.68,"t":"2026-07-09T04:00:00Z","v":5994337,"vw":119.524277},{"c":120.53,"h":120.71,"l":118.77,"n":29977,"o":119.38,"t":"2026-07-10T04:00:00Z","v":6193153,"vw":120.235583},{"c":120.63,"h":121.3834,"l":119.66,"n":29048,"o":120.75,"t":"2026-07-13T04:00:00Z","v":2727552,"vw":120.474543},{"c":122.88,"h":123.29,"l":121.43,"n":31040,"o":121.55,"t":"2026-07-14T04:00:00Z","v":3214598,"vw":122.679431},{"c":124.8,"h":124.87,"l":122.99,"n":30740,"o":123.07,"t":"2026-07-15T04:00:00Z","v":2686005,"vw":124.342141},{"c":123.9,"h":124.85,"l":122.78,"n":42209,"o":124.8,"t":"2026-07-16T04:00:00Z","v":3744310,"vw":123.71545},{"c":123.6,"h":124.62,"l":122.265,"n":26047,"o":123.08,"t":"2026-07-17T04:00:00Z","v":1524795,"vw":123.835751},{"c":120.5,"h":123.86,"l":120.26,"n":33931,"o":123.5,"t":"2026-07-20T04:00:00Z","v":2397748,"vw":121.031649},{"c":120.53,"h":121.02,"l":119.66,"n":29343,"o":121.02,"t":"2026-07-21T04:00:00Z","v":3353224,"vw":120.482947},{"c":121.3,"h":121.77,"l":120.345,"n":27999,"o":120.85,"t":"2026-07-22T04:00:00Z","v":3335093,"vw":121.212196},{"c":119.22,"h":120.4,"l":118.8,"n":32254,"o":119.96,"t":"2026-07-23T04:00:00Z","v":2954966,"vw":119.236816},{"c":119.78,"h":119.97,"l":118.9,"n":26891,"o":119.58,"t":"2026-07-24T04:00:00Z","v":2387877,"vw":119.537117},{"c":119.65,"h":120.73,"l":118.72,"n":28157,"o":120.23,"t":"2026-07-27T04:00:00Z","v":1577850,"vw":119.561161},{"c":120.41,"h":120.7,"l":118.44,"n":26668,"o":119.26,"t":"2026-07-28T04:00:00Z","v":1796244,"vw":120.076475},{"c":116.99,"h":120.26,"l":116.84,"n":43497,"o":120.26,"t":"2026-07-29T04:00:00Z","v":2649330,"vw":117.962646},{"c":119.76,"h":120.6399,"l":118.145,"n":29695,"o":118.45,"t":"2026-07-30T04:00:00Z","v":1936429,"vw":119.730992},{"c":119.92,"h":120.7,"l":119.32,"n":23489,"o":119.84,"t":"2026-07-31T04:00:00Z","v":2376959,"vw":120.089701},{"c":121.15,"h":121.27,"l":119.68,"n":16699,"o":120.61,"t":"2026-08-03T04:00:00Z","v":2054058,"vw":120.840999},{"c":119.39,"h":121.64,"l":119.15,"n":31413,"o":120.82,"t":"2026-08-04T04:00:00Z","v":3142460,"vw":119.783596},{"c":121.15,"h":121.94,"l":119.4,"n":22028,"o":119.89,"t":"2026-08-05T04:00:00Z","v":3431453,"vw":121.211493},{"c":121.18,"h":122.06,"l":120.73,"n":20428,"o":121.72,"t":"2026-08-06T04:00:00Z","v":1996943,"vw":121.207736},{"c":121.31,"h":121.98,"l":120.56,"n":18107,"o":121.97,"t":"2026-08-07T04:00:00Z","v":3179149,"vw":121.258447},{"c":121.08,"h":122.14,"l":120.7,"n":20869,"o":120.94,"t":"2026-08-10T04:00:00Z","v":1680855,"vw":121.350255},{"c":121.37,"h":122.45,"l":121.05,"n":21452,"o":121.63,"t":"2026-08-11T04:00:00Z","v":1648723,"vw":121.469215},{"c":123.31,"h":123.575,"l":121.585,"n":22002,"o":121.99,"t":"2026-08-12T04:00:00Z","v":1063830,"vw":123.076409},{"c":123.11,"h":124.42,"l":122.9118,"n":23874,"o":123.75,"t":"2026-08-13T04:00:00Z","v":1226259,"vw":123.404102},{"c":124.36,"h":124.39,"l":123.24,"n":23491,"o":123.53,"t":"2026-08-14T04:00:00Z","v":1389367,"vw":123.915937},{"c":124.34,"h":125.465,"l":124.31,"n":22113,"o":124.39,"t":"2026-08-17T04:00:00Z","v":1005417,"vw":124.678537},{"c":121.97,"h":124.36,"l":121.04,"n":29983,"o":124.31,"t":"2026-08-18T04:00:00Z","v":1738867,"vw":122.046292},{"c":118.35,"h":122.72,"l":118.33,"n":40928,"o":122.6,"t":"2026-08-19T04:00:00Z","v":3861781,"vw":119.075901},{"c":116.85,"h":118.46,"l":116.2718,"n":41231,"o":118.05,"t":"2026-08-20T04:00:00Z","v":2460283,"vw":116.912841},{"c":117.15,"h":118.71,"l":116.86,"n":26429,"o":117.87,"t":"2026-08-21T04:00:00Z","v":1336352,"vw":117.383845},{"c":116.55,"h":117.01,"l":115.1201,"n":27276,"o":116.01,"t":"2026-08-24T04:00:00Z","v":1200111,"vw":116.415761},{"c":119.07,"h":119.245,"l":116.71,"n":36128,"o":117.41,"t":"2026-08-25T04:00:00Z","v":2389321,"vw":118.594074},{"c":119.43,"h":120.0399,"l":118.71,"n":30286,"o":119.11,"t":"2026-08-26T04:00:00Z","v":1923686,"vw":119.453335},{"c":121.09,"h":121.42,"l":118.94,"n":48260,"o":120.17,"t":"2026-08-27T04:00:00Z","v":2926843,"vw":120.361921},{"c":121.25,"h":122.41,"l":120.08,"n":30263,"o":122.07,"t":"2026-08-28T04:00:00Z","v":1771604,"vw":121.048442},{"c":120.91,"h":122.43,"l":120.67,"n":28255,"o":121.51,"t":"2026-08-31T04:00:00Z","v":1673525,"vw":121.245243},{"c":119.5,"h":121.39,"l":118.165,"n":40568,"o":120.54,"t":"2026-09-01T04:00:00Z","v":2902728,"vw":119.118468},{"c":121.47,"h":121.53,"l":119.9705,"n":42865,"o":120.17,"t":"2026-09-02T04:00:00Z","v":2376567,"vw":120.719798},{"c":123.31,"h":123.715,"l":121.468,"n":23683,"o":121.86,"t":"2026-09-03T04:00:00Z","v":1076122,"vw":123.11083},{"c":121.63,"h":122.87,"l":121.44,"n":25125,"o":122.86,"t":"2026-09-04T04:00:00Z","v":1148132,"vw":121.892749},{"c":120.52,"h":122.075,"l":120.3,"n":23918,"o":121.63,"t":"2026-09-08T04:00:00Z","v":2541907,"vw":120.793042},{"c":119.14,"h":119.93,"l":118.55,"n":22122,"o":119.84,"t":"2026-09-09T04:00:00Z","v":1510182,"vw":119.233202},{"c":120.14,"h":120.21,"l":118.56,"n":24386,"o":118.56,"t":"2026-09-10T04:00:00Z","v":1383703,"vw":119.537661},{"c":120.97,"h":121.32,"l":119.395,"n":24770,"o":120.93,"t":"2026-09-11T04:00:00Z","v":1952992,"vw":120.66325},{"c":120.93,"h":121.28,"l":119.63,"n":27191,"o":119.63,"t":"2026-09-14T04:00:00Z","v":2503937,"vw":120.604747},{"c":121.47,"h":121.54,"l":119.74,"n":21474,"o":120.52,"t":"2026-09-15T04:00:00Z","v":1355122,"vw":120.820438},{"c":120.6,"h":122.28,"l":119.42,"n":23887,"o":121.33,"t":"2026-09-16T04:00:00Z","v":1993929,"vw":120.869348},{"c":121.81,"h":122.28,"l":120.8,"n":18217,"o":121.76,"t":"2026-09-17T04:00:00Z","v":1983139,"vw":121.789588},{"c":122.33,"h":122.37,"l":120.7801,"n":19752,"o":121.5,"t":"2026-09-18T04:00:00Z","v":1215281,"vw":121.703615},{"c":124.04,"h":124.25,"l":122.77,"n":18350,"o":123.04,"t":"2026-09-21T04:00:00Z","v":848913,"vw":123.827991},{"c":122.65,"h":124.3975,"l":122.04,"n":25479,"o":123.97,"t":"2026-09-22T04:00:00Z","v":1219570,"vw":122.871079},{"c":119.41,"h":122.56,"l":119.38,"n":25496,"o":122.28,"t":"2026-09-23T04:00:00Z","v":1608204,"vw":120.182942},{"c":119.26,"h":120.135,"l":118.4,"n":23321,"o":118.96,"t":"2026-09-24T04:00:00Z","v":1277718,"vw":119.339757},{"c":120.65,"h":120.81,"l":119.59,"n":17007,"o":119.74,"t":"2026-09-25T04:00:00Z","v":1017132,"vw":120.467169},{"c":119.55,"h":120.77,"l":119.51,"n":17595,"o":120.52,"t":"2026-09-28T04:00:00Z","v":2133422,"vw":119.944721},{"c":119,"h":119.845,"l":118.27,"n":18551,"o":119.845,"t":"2026-09-29T04:00:00Z","v":854918,"vw":118.900894},{"c":117.53,"h":119.48,"l":117.52,"n":17886,"o":119.45,"t":"2026-09-30T04:00:00Z","v":923533,"vw":118.0214},{"c":117.61,"h":117.71,"l":115.15,"n":23870,"o":117.19,"t":"2026-10-01T04:00:00Z","v":1747629,"vw":116.705502},{"c":117.88,"h":118.51,"l":117.15,"n":17421,"o":118.1,"t":"2026-10-02T04:00:00Z","v":5544567,"vw":117.779844},{"c":117.1,"h":118.3539,"l":116.73,"n":20902,"o":117.99,"t":"2026-10-05T04:00:00Z","v":3664957,"vw":117.144843},{"c":118.18,"h":118.75,"l":117.8,"n":21836,"o":117.88,"t":"2026-10-06T04:00:00Z","v":2604309,"vw":118.214029},{"c":113.87,"h":116.75,"l":113.67,"n":29774,"o":116.73,"t":"2026-10-07T04:00:00Z","v":4098946,"vw":114.363979},{"c":114.04,"h":114.65,"l":112.67,"n":27977,"o":113.01,"t":"2026-10-08T04:00:00Z","v":3289295,"vw":113.787262},{"c":115.1,"h":115.23,"l":113.21,"n":17508,"o":113.82,"t":"2026-10-09T04:00:00Z","v":4393469,"vw":114.473805},{"c":116.49,"h":117.09,"l":115.12,"n":16219,"o":115.12,"t":"2026-10-12T04:00:00Z","v":766299,"vw":116.566031},{"c":117.95,"h":118.09,"l":116.01,"n":21019,"o":116.08,"t":"2026-10-13T04:00:00Z","v":1115307,"vw":117.582034},{"c":117.63,"h":117.65,"l":115.87,"n":20531,"o":116.97,"t":"2026-10-14T04:00:00Z","v":2419646,"vw":117.163428},{"c":119.77,"h":119.88,"l":116.9675,"n":25204,"o":117.61,"t":"2026-10-15T04:00:00Z","v":1517989,"vw":119.190068},{"c":120.39,"h":121.41,"l":119.75,"n":21930,"o":120.26,"t":"2026-10-16T04:00:00Z","v":1358751,"vw":120.483458},{"c":120.06,"h":120.695,"l":119.52,"n":19799,"o":119.9,"t":"2026-10-19T04:00:00Z","v":1141809,"vw":120.207943},{"c":122.13,"h":122.5,"l":120.0801,"n":21901,"o":120.26,"t":"2026-10-20T04:00:00Z","v":1146804,"vw":122.015598},{"c":124.7,"h":124.73,"l":122.65,"n":19811,"o":122.9,"t":"2026-10-21T04:00:00Z","v":3179293,"vw":124.535109},{"c":125.12,"h":125.64,"l":123.54,"n":20601,"o":123.65,"t":"2026-10-22T04:00:00Z","v":1142485,"vw":124.938113}],"volatilityBars":[{"c":124.1,"h":124.1,"l":124.1,"n":2,"o":124.1,"t":"2026-09-22T10:00:00Z","v":1000,"vw":124.1},{"c":124.3,"h":124.3975,"l":123.97,"n":708,"o":123.97,"t":"2026-09-22T13:30:00Z","v":54140,"vw":124.165279},{"c":123.835,"h":124.39,"l":123.74,"n":753,"o":124.27,"t":"2026-09-22T13:45:00Z","v":36694,"vw":123.96157},{"c":123.39,"h":124.12,"l":123.39,"n":612,"o":123.79,"t":"2026-09-22T14:00:00Z","v":26716,"vw":123.835881},{"c":123.11,"h":123.44,"l":123.1,"n":782,"o":123.38,"t":"2026-09-22T14:15:00Z","v":36562,"vw":123.227192},{"c":123.19,"h":123.29,"l":123.01,"n":1067,"o":123.15,"t":"2026-09-22T14:30:00Z","v":48567,"vw":123.145917},{"c":122.86,"h":123.172,"l":122.83,"n":1127,"o":123.172,"t":"2026-09-22T14:45:00Z","v":59804,"vw":122.983632},{"c":122.49,"h":122.925,"l":122.49,"n":988,"o":122.87,"t":"2026-09-22T15:00:00Z","v":50514,"vw":122.778173},{"c":122.37,"h":122.8,"l":122.37,"n":751,"o":122.505,"t":"2026-09-22T15:15:00Z","v":38092,"vw":122.63349},{"c":122.29,"h":122.47,"l":122.21,"n":950,"o":122.385,"t":"2026-09-22T15:30:00Z","v":41912,"vw":122.306629},{"c":122.655,"h":122.66,"l":122.265,"n":679,"o":122.28,"t":"2026-09-22T15:45:00Z","v":24603,"vw":122.492255},{"c":122.54,"h":122.86,"l":122.505,"n":908,"o":122.68,"t":"2026-09-22T16:00:00Z","v":50129,"vw":122.732774},{"c":122.75,"h":122.78,"l":122.48,"n":756,"o":122.52,"t":"2026-09-22T16:15:00Z","v":35094,"vw":122.673914},{"c":122.44,"h":122.85,"l":122.4,"n":827,"o":122.76,"t":"2026-09-22T16:30:00Z","v":45502,"vw":122.653414},{"c":122.365,"h":122.49,"l":122.25,"n":953,"o":122.43,"t":"2026-09-22T16:45:00Z","v":38905,"vw":122.363699},{"c":122.32,"h":122.35,"l":122.04,"n":1037,"o":122.35,"t":"2026-09-22T17:00:00Z","v":39122,"vw":122.219681},{"c":122.45,"h":122.49,"l":122.25,"n":784,"o":122.315,"t":"2026-09-22T17:15:00Z","v":29535,"vw":122.347842},{"c":122.82,"h":122.82,"l":122.47,"n":747,"o":122.47,"t":"2026-09-22T17:30:00Z","v":36145,"vw":122.66983},{"c":123.13,"h":123.21,"l":122.85,"n":802,"o":122.85,"t":"2026-09-22T17:45:00Z","v":33268,"vw":123.070506},{"c":122.71,"h":123.08,"l":122.64,"n":586,"o":123.08,"t":"2026-09-22T18:00:00Z","v":20152,"vw":122.804132},{"c":122.8,"h":122.82,"l":122.6,"n":595,"o":122.695,"t":"2026-09-22T18:15:00Z","v":19731,"vw":122.731954},{"c":123.05,"h":123.09,"l":122.8,"n":473,"o":122.8,"t":"2026-09-22T18:30:00Z","v":16389,"vw":122.958728},{"c":122.9,"h":123.11,"l":122.87,"n":615,"o":123.07,"t":"2026-09-22T18:45:00Z","v":19863,"vw":122.993456},{"c":122.72,"h":122.89,"l":122.68,"n":817,"o":122.89,"t":"2026-09-22T19:00:00Z","v":26039,"vw":122.80474},{"c":122.82,"h":122.83,"l":122.635,"n":1005,"o":122.635,"t":"2026-09-22T19:15:00Z","v":23053,"vw":122.720754},{"c":122.9596,"h":123.11,"l":122.795,"n":1441,"o":122.84,"t":"2026-09-22T19:30:00Z","v":33505,"vw":123.000033},{"c":122.65,"h":123.095,"l":122.64,"n":4463,"o":122.93,"t":"2026-09-22T19:45:00Z","v":222785,"vw":122.793655},{"c":122.65,"h":122.65,"l":122.65,"n":24,"o":122.65,"t":"2026-09-22T20:00:00Z","v":88647,"vw":122.65},{"c":123.15,"h":123.15,"l":122.94,"n":37,"o":123.15,"t":"2026-09-23T12:30:00Z","v":656,"vw":123.093382},{"c":122.6,"h":122.65,"l":122.6,"n":13,"o":122.65,"t":"2026-09-23T13:00:00Z","v":1604,"vw":122.616755},{"c":122.475,"h":122.56,"l":121.98,"n":537,"o":122.28,"t":"2026-09-23T13:30:00Z","v":31134,"vw":122.288843},{"c":122.11,"h":122.54,"l":121.97,"n":579,"o":122.51,"t":"2026-09-23T13:45:00Z","v":27023,"vw":122.132766},{"c":122.12,"h":122.15,"l":121.835,"n":734,"o":122.075,"t":"2026-09-23T14:00:00Z","v":37794,"vw":122.000779},{"c":121.86,"h":122.21,"l":121.825,"n":662,"o":122.09,"t":"2026-09-23T14:15:00Z","v":36567,"vw":122.031613},{"c":121.84,"h":122.095,"l":121.7904,"n":655,"o":121.88,"t":"2026-09-23T14:30:00Z","v":35057,"vw":121.939009},{"c":121.45,"h":121.83,"l":121.44,"n":728,"o":121.76,"t":"2026-09-23T14:45:00Z","v":33515,"vw":121.710583},{"c":121.41,"h":121.6,"l":121.31,"n":492,"o":121.49,"t":"2026-09-23T15:00:00Z","v":20271,"vw":121.470477},{"c":121.19,"h":121.48,"l":121.18,"n":853,"o":121.36,"t":"2026-09-23T15:15:00Z","v":43260,"vw":121.309821},{"c":121.015,"h":121.29,"l":121.01,"n":663,"o":121.17,"t":"2026-09-23T15:30:00Z","v":28176,"vw":121.123291},{"c":120.8,"h":121.07,"l":120.63,"n":607,"o":121.03,"t":"2026-09-23T15:45:00Z","v":31409,"vw":120.763348},{"c":120.57,"h":120.8,"l":120.475,"n":579,"o":120.78,"t":"2026-09-23T16:00:00Z","v":28170,"vw":120.660521},{"c":120.58,"h":120.685,"l":120.525,"n":397,"o":120.55,"t":"2026-09-23T16:15:00Z","v":15846,"vw":120.582837},{"c":120.685,"h":120.75,"l":120.54,"n":533,"o":120.575,"t":"2026-09-23T16:30:00Z","v":32849,"vw":120.582561},{"c":120.5,"h":120.72,"l":120.3,"n":687,"o":120.67,"t":"2026-09-23T16:45:00Z","v":32022,"vw":120.525178},{"c":120.52,"h":120.6,"l":120.25,"n":674,"o":120.52,"t":"2026-09-23T17:00:00Z","v":39755,"vw":120.379789},{"c":120.32,"h":120.6,"l":120.29,"n":530,"o":120.53,"t":"2026-09-23T17:15:00Z","v":22380,"vw":120.490335},{"c":120.265,"h":120.36,"l":120.05,"n":445,"o":120.36,"t":"2026-09-23T17:30:00Z","v":18541,"vw":120.210411},{"c":120.39,"h":120.42,"l":120.17,"n":514,"o":120.25,"t":"2026-09-23T17:45:00Z","v":21258,"vw":120.270936},{"c":119.98,"h":120.41,"l":119.94,"n":625,"o":120.4,"t":"2026-09-23T18:00:00Z","v":27765,"vw":120.112035},{"c":119.96,"h":120.07,"l":119.8954,"n":728,"o":119.965,"t":"2026-09-23T18:15:00Z","v":40943,"vw":119.971069},{"c":119.98,"h":120.075,"l":119.9,"n":622,"o":119.945,"t":"2026-09-23T18:30:00Z","v":20504,"vw":119.991082},{"c":120.1,"h":120.11,"l":119.96,"n":779,"o":119.99,"t":"2026-09-23T18:45:00Z","v":25787,"vw":120.03811},{"c":120,"h":120.16,"l":119.85,"n":1405,"o":120.08,"t":"2026-09-23T19:00:00Z","v":62741,"vw":120.034669},{"c":119.88,"h":120.24,"l":119.86,"n":1628,"o":120.01,"t":"2026-09-23T19:15:00Z","v":77005,"vw":120.101688},{"c":119.665,"h":119.93,"l":119.655,"n":1833,"o":119.88,"t":"2026-09-23T19:30:00Z","v":94998,"vw":119.818526},{"c":119.43,"h":119.93,"l":119.38,"n":6719,"o":119.68,"t":"2026-09-23T19:45:00Z","v":442286,"vw":119.557378},{"c":119.41,"h":119.41,"l":119.41,"n":23,"o":119.41,"t":"2026-09-23T20:00:00Z","v":157347,"vw":119.41},{"c":121.4,"h":121.4,"l":121.4,"n":1,"o":121.4,"t":"2026-09-24T11:15:00Z","v":800,"vw":121.4},{"c":119.82,"h":120.135,"l":118.82,"n":1090,"o":119.04,"t":"2026-09-24T13:30:00Z","v":93142,"vw":119.853829},{"c":119.78,"h":119.85,"l":119.5,"n":638,"o":119.7,"t":"2026-09-24T13:45:00Z","v":38443,"vw":119.686734},{"c":119.525,"h":119.85,"l":119.525,"n":502,"o":119.76,"t":"2026-09-24T14:00:00Z","v":25664,"vw":119.694329},{"c":119.15,"h":119.59,"l":119.12,"n":560,"o":119.535,"t":"2026-09-24T14:15:00Z","v":21120,"vw":119.369195},{"c":119.12,"h":119.41,"l":119.05,"n":1068,"o":119.2,"t":"2026-09-24T14:30:00Z","v":51884,"vw":119.246811},{"c":118.8,"h":119.07,"l":118.735,"n":876,"o":119.05,"t":"2026-09-24T14:45:00Z","v":47074,"vw":118.885796},{"c":118.405,"h":118.795,"l":118.4,"n":775,"o":118.795,"t":"2026-09-24T15:00:00Z","v":41426,"vw":118.648608},{"c":118.855,"h":118.855,"l":118.44,"n":668,"o":118.44,"t":"2026-09-24T15:15:00Z","v":25977,"vw":118.737305},{"c":118.925,"h":118.97,"l":118.805,"n":754,"o":118.9,"t":"2026-09-24T15:30:00Z","v":34622,"vw":118.870388},{"c":119.045,"h":119.12,"l":118.8,"n":592,"o":118.92,"t":"2026-09-24T15:45:00Z","v":24271,"vw":118.960561},{"c":119.22,"h":119.46,"l":119.07,"n":971,"o":119.115,"t":"2026-09-24T16:00:00Z","v":44484,"vw":119.217354},{"c":119.375,"h":119.91,"l":119.22,"n":985,"o":119.22,"t":"2026-09-24T16:15:00Z","v":53646,"vw":119.470894},{"c":119.59,"h":119.73,"l":119.295,"n":641,"o":119.39,"t":"2026-09-24T16:30:00Z","v":34980,"vw":119.494223},{"c":119.35,"h":119.725,"l":119.35,"n":497,"o":119.56,"t":"2026-09-24T16:45:00Z","v":20679,"vw":119.557},{"c":119.4042,"h":119.532,"l":119.22,"n":614,"o":119.33,"t":"2026-09-24T17:00:00Z","v":31997,"vw":119.361019},{"c":119.145,"h":119.4,"l":119.11,"n":676,"o":119.4,"t":"2026-09-24T17:15:00Z","v":34893,"vw":119.216454},{"c":119.19,"h":119.2,"l":119.03,"n":560,"o":119.17,"t":"2026-09-24T17:30:00Z","v":21292,"vw":119.138422},{"c":119.49,"h":119.495,"l":119.13,"n":540,"o":119.185,"t":"2026-09-24T17:45:00Z","v":18615,"vw":119.342276},{"c":119.56,"h":119.56,"l":119.265,"n":625,"o":119.505,"t":"2026-09-24T18:00:00Z","v":19763,"vw":119.454039},{"c":119.585,"h":119.74,"l":119.46,"n":734,"o":119.53,"t":"2026-09-24T18:15:00Z","v":28954,"vw":119.619876},{"c":119.49,"h":119.735,"l":119.4478,"n":727,"o":119.59,"t":"2026-09-24T18:30:00Z","v":23253,"vw":119.546955},{"c":119.49,"h":119.57,"l":119.46,"n":908,"o":119.495,"t":"2026-09-24T18:45:00Z","v":35263,"vw":119.519224},{"c":119.3,"h":119.51,"l":119.3,"n":1009,"o":119.5,"t":"2026-09-24T19:00:00Z","v":42776,"vw":119.427401},{"c":119.31,"h":119.38,"l":119.24,"n":1303,"o":119.31,"t":"2026-09-24T19:15:00Z","v":62647,"vw":119.312552},{"c":119.5401,"h":119.55,"l":119.31,"n":1075,"o":119.315,"t":"2026-09-24T19:30:00Z","v":35354,"vw":119.412357},{"c":119.265,"h":119.55,"l":119.24,"n":3672,"o":119.52,"t":"2026-09-24T19:45:00Z","v":170409,"vw":119.334945},{"c":119.26,"h":119.29,"l":119.26,"n":40,"o":119.28,"t":"2026-09-24T20:00:00Z","v":73151,"vw":119.260218},{"c":121.2813,"h":121.2813,"l":121.2813,"n":1,"o":121.2813,"t":"2026-09-24T21:30:00Z","v":300,"vw":121.2813},{"c":120.622,"h":120.622,"l":120.622,"n":3,"o":120.622,"t":"2026-09-25T12:45:00Z","v":552,"vw":120.622},{"c":120.47,"h":120.59,"l":119.74,"n":787,"o":119.74,"t":"2026-09-25T13:30:00Z","v":46246,"vw":120.27715},{"c":120.2246,"h":120.43,"l":120.14,"n":458,"o":120.42,"t":"2026-09-25T13:45:00Z","v":24630,"vw":120.298984},{"c":120.31,"h":120.39,"l":120.03,"n":516,"o":120.27,"t":"2026-09-25T14:00:00Z","v":25842,"vw":120.250395},{"c":119.9,"h":120.43,"l":119.9,"n":391,"o":120.355,"t":"2026-09-25T14:15:00Z","v":17316,"vw":120.240791},{"c":119.995,"h":119.995,"l":119.73,"n":397,"o":119.915,"t":"2026-09-25T14:30:00Z","v":17154,"vw":119.821453},{"c":119.75,"h":120.04,"l":119.7,"n":477,"o":120,"t":"2026-09-25T14:45:00Z","v":21636,"vw":119.831857},{"c":119.695,"h":119.79,"l":119.59,"n":625,"o":119.72,"t":"2026-09-25T15:00:00Z","v":33680,"vw":119.686426},{"c":119.905,"h":119.93,"l":119.67,"n":565,"o":119.705,"t":"2026-09-25T15:15:00Z","v":33350,"vw":119.816324},{"c":119.95,"h":120.1,"l":119.83,"n":434,"o":119.95,"t":"2026-09-25T15:30:00Z","v":14415,"vw":119.998642},{"c":120.4,"h":120.4,"l":119.9,"n":514,"o":119.94,"t":"2026-09-25T15:45:00Z","v":19836,"vw":120.168225},{"c":120.585,"h":120.74,"l":120.38,"n":530,"o":120.4,"t":"2026-09-25T16:00:00Z","v":19694,"vw":120.576059},{"c":120.4699,"h":120.64,"l":120.34,"n":536,"o":120.61,"t":"2026-09-25T16:15:00Z","v":24694,"vw":120.466141},{"c":120.44,"h":120.47,"l":120.34,"n":483,"o":120.44,"t":"2026-09-25T16:30:00Z","v":22514,"vw":120.404884},{"c":120.15,"h":120.41,"l":120.09,"n":481,"o":120.41,"t":"2026-09-25T16:45:00Z","v":12539,"vw":120.220304},{"c":120.36,"h":120.39,"l":120.11,"n":496,"o":120.11,"t":"2026-09-25T17:00:00Z","v":16313,"vw":120.287124},{"c":120.29,"h":120.385,"l":120.28,"n":398,"o":120.385,"t":"2026-09-25T17:15:00Z","v":14635,"vw":120.32668},{"c":120.53,"h":120.53,"l":120.29,"n":545,"o":120.315,"t":"2026-09-25T17:30:00Z","v":19908,"vw":120.391286},{"c":120.46,"h":120.61,"l":120.33,"n":565,"o":120.55,"t":"2026-09-25T17:45:00Z","v":16447,"vw":120.464261},{"c":120.555,"h":120.59,"l":120.43,"n":348,"o":120.45,"t":"2026-09-25T18:00:00Z","v":10207,"vw":120.51865},{"c":120.53,"h":120.59,"l":120.44,"n":374,"o":120.555,"t":"2026-09-25T18:15:00Z","v":9626,"vw":120.536986},{"c":120.49,"h":120.73,"l":120.49,"n":481,"o":120.585,"t":"2026-09-25T18:30:00Z","v":17520,"vw":120.667598},{"c":120.5,"h":120.56,"l":120.41,"n":617,"o":120.52,"t":"2026-09-25T18:45:00Z","v":28570,"vw":120.468693},{"c":120.53,"h":120.575,"l":120.34,"n":598,"o":120.54,"t":"2026-09-25T19:00:00Z","v":25362,"vw":120.461811},{"c":120.57,"h":120.61,"l":120.45,"n":723,"o":120.525,"t":"2026-09-25T19:15:00Z","v":29102,"vw":120.548916},{"c":120.75,"h":120.77,"l":120.52,"n":1260,"o":120.575,"t":"2026-09-25T19:30:00Z","v":50251,"vw":120.694593},{"c":120.63,"h":120.81,"l":120.56,"n":2977,"o":120.75,"t":"2026-09-25T19:45:00Z","v":144795,"vw":120.680556},{"c":120.65,"h":120.65,"l":120.61,"n":19,"o":120.63,"t":"2026-09-25T20:00:00Z","v":289031,"vw":120.649923},{"c":120.56,"h":120.77,"l":120.255,"n":626,"o":120.52,"t":"2026-09-28T13:30:00Z","v":39722,"vw":120.446035},{"c":120.46,"h":120.725,"l":120.405,"n":633,"o":120.54,"t":"2026-09-28T13:45:00Z","v":42486,"vw":120.598847},{"c":120.49,"h":120.62,"l":120.31,"n":631,"o":120.39,"t":"2026-09-28T14:00:00Z","v":31070,"vw":120.457287},{"c":120.395,"h":120.55,"l":120.25,"n":651,"o":120.515,"t":"2026-09-28T14:15:00Z","v":35192,"vw":120.458622},{"c":120.105,"h":120.4,"l":120.09,"n":603,"o":120.37,"t":"2026-09-28T14:30:00Z","v":27550,"vw":120.245688},{"c":119.76,"h":120.1,"l":119.73,"n":572,"o":120.1,"t":"2026-09-28T14:45:00Z","v":25312,"vw":119.87301},{"c":119.84,"h":120.04,"l":119.72,"n":480,"o":119.8,"t":"2026-09-28T15:00:00Z","v":21222,"vw":119.834226},{"c":120.12,"h":120.12,"l":119.86,"n":316,"o":119.89,"t":"2026-09-28T15:15:00Z","v":12714,"vw":119.941851},{"c":119.93,"h":120.11,"l":119.88,"n":251,"o":120.11,"t":"2026-09-28T15:30:00Z","v":7984,"vw":119.962531},{"c":120.09,"h":120.17,"l":119.9,"n":493,"o":119.91,"t":"2026-09-28T15:45:00Z","v":16323,"vw":120.022884},{"c":120,"h":120.18,"l":119.98,"n":554,"o":120.15,"t":"2026-09-28T16:00:00Z","v":23880,"vw":120.076034},{"c":120.39,"h":120.55,"l":119.94,"n":616,"o":119.96,"t":"2026-09-28T16:15:00Z","v":28743,"vw":120.172084},{"c":120.065,"h":120.435,"l":119.995,"n":371,"o":120.42,"t":"2026-09-28T16:30:00Z","v":15825,"vw":120.137367},{"c":120.07,"h":120.135,"l":119.9,"n":411,"o":120.13,"t":"2026-09-28T16:45:00Z","v":21524,"vw":120.017432},{"c":120.34,"h":120.55,"l":119.99,"n":649,"o":120.03,"t":"2026-09-28T17:00:00Z","v":26249,"vw":120.24304},{"c":120.13,"h":120.36,"l":120.075,"n":413,"o":120.33,"t":"2026-09-28T17:15:00Z","v":19263,"vw":120.205711},{"c":120.115,"h":120.16,"l":119.94,"n":331,"o":120.135,"t":"2026-09-28T17:30:00Z","v":11360,"vw":120.067981},{"c":120.09,"h":120.23,"l":120.02,"n":348,"o":120.05,"t":"2026-09-28T17:45:00Z","v":12596,"vw":120.103129},{"c":119.94,"h":120.11,"l":119.915,"n":359,"o":120.11,"t":"2026-09-28T18:00:00Z","v":13697,"vw":119.998578},{"c":119.75,"h":119.99,"l":119.725,"n":505,"o":119.95,"t":"2026-09-28T18:15:00Z","v":24980,"vw":119.86297},{"c":119.665,"h":119.74,"l":119.51,"n":648,"o":119.74,"t":"2026-09-28T18:30:00Z","v":29089,"vw":119.637263},{"c":119.72,"h":119.785,"l":119.59,"n":682,"o":119.64,"t":"2026-09-28T18:45:00Z","v":26432,"vw":119.661928},{"c":119.64,"h":119.751,"l":119.625,"n":588,"o":119.7086,"t":"2026-09-28T19:00:00Z","v":14257,"vw":119.700773},{"c":119.69,"h":119.79,"l":119.55,"n":969,"o":119.6599,"t":"2026-09-28T19:15:00Z","v":31751,"vw":119.660308},{"c":119.73,"h":119.775,"l":119.68,"n":941,"o":119.71,"t":"2026-09-28T19:30:00Z","v":44173,"vw":119.722858},{"c":119.55,"h":119.85,"l":119.55,"n":3735,"o":119.73,"t":"2026-09-28T19:45:00Z","v":181853,"vw":119.656599},{"c":119.55,"h":119.55,"l":119.55,"n":34,"o":119.55,"t":"2026-09-28T20:00:00Z","v":74075,"vw":119.55},{"c":119.06,"h":119.06,"l":119.06,"n":3,"o":119.06,"t":"2026-09-29T08:00:00Z","v":155,"vw":119.06},{"c":119.17,"h":119.17,"l":119.17,"n":1,"o":119.17,"t":"2026-09-29T09:30:00Z","v":100,"vw":119.17},{"c":119.4,"h":119.845,"l":119.03,"n":636,"o":119.845,"t":"2026-09-29T13:30:00Z","v":44212,"vw":119.433078},{"c":118.98,"h":119.375,"l":118.98,"n":410,"o":119.35,"t":"2026-09-29T13:45:00Z","v":24906,"vw":119.188481},{"c":119.16,"h":119.28,"l":119,"n":439,"o":119.06,"t":"2026-09-29T14:00:00Z","v":24775,"vw":119.109874},{"c":118.98,"h":119.19,"l":118.85,"n":517,"o":119.18,"t":"2026-09-29T14:15:00Z","v":26713,"vw":119.045936},{"c":118.99,"h":119.27,"l":118.84,"n":598,"o":119.02,"t":"2026-09-29T14:30:00Z","v":39539,"vw":119.023578},{"c":118.605,"h":118.945,"l":118.6,"n":503,"o":118.945,"t":"2026-09-29T14:45:00Z","v":23801,"vw":118.739348},{"c":118.54,"h":118.73,"l":118.54,"n":427,"o":118.605,"t":"2026-09-29T15:00:00Z","v":27471,"vw":118.619412},{"c":118.5085,"h":118.54,"l":118.35,"n":361,"o":118.51,"t":"2026-09-29T15:15:00Z","v":11517,"vw":118.445365},{"c":118.53,"h":118.72,"l":118.51,"n":465,"o":118.55,"t":"2026-09-29T15:30:00Z","v":21102,"vw":118.62934},{"c":118.31,"h":118.6,"l":118.27,"n":606,"o":118.555,"t":"2026-09-29T15:45:00Z","v":26515,"vw":118.389551},{"c":118.61,"h":118.65,"l":118.325,"n":390,"o":118.33,"t":"2026-09-29T16:00:00Z","v":10847,"vw":118.455418},{"c":118.43,"h":118.62,"l":118.42,"n":563,"o":118.57,"t":"2026-09-29T16:15:00Z","v":18323,"vw":118.536819},{"c":118.49,"h":118.545,"l":118.4,"n":381,"o":118.45,"t":"2026-09-29T16:30:00Z","v":16383,"vw":118.483395},{"c":118.635,"h":118.635,"l":118.4904,"n":395,"o":118.52,"t":"2026-09-29T16:45:00Z","v":22877,"vw":118.562637},{"c":118.735,"h":118.746,"l":118.5019,"n":435,"o":118.62,"t":"2026-09-29T17:00:00Z","v":13362,"vw":118.612688},{"c":118.69,"h":118.79,"l":118.58,"n":463,"o":118.71,"t":"2026-09-29T17:15:00Z","v":14249,"vw":118.666357},{"c":118.78,"h":118.79,"l":118.69,"n":620,"o":118.705,"t":"2026-09-29T17:30:00Z","v":24579,"vw":118.722382},{"c":118.68,"h":118.85,"l":118.645,"n":522,"o":118.795,"t":"2026-09-29T17:45:00Z","v":20291,"vw":118.752247},{"c":118.72,"h":118.985,"l":118.665,"n":657,"o":118.72,"t":"2026-09-29T18:00:00Z","v":28854,"vw":118.803781},{"c":118.81,"h":118.89,"l":118.72,"n":691,"o":118.72,"t":"2026-09-29T18:15:00Z","v":22817,"vw":118.809692},{"c":118.94,"h":119.06,"l":118.69,"n":778,"o":118.84,"t":"2026-09-29T18:30:00Z","v":31399,"vw":118.884142},{"c":119,"h":119.04,"l":118.8494,"n":720,"o":118.95,"t":"2026-09-29T18:45:00Z","v":17634,"vw":118.95364},{"c":119.09,"h":119.13,"l":118.99,"n":927,"o":118.995,"t":"2026-09-29T19:00:00Z","v":36343,"vw":119.062777},{"c":118.9,"h":119.08,"l":118.86,"n":794,"o":119.08,"t":"2026-09-29T19:15:00Z","v":24476,"vw":118.980921},{"c":119.05,"h":119.07,"l":118.87,"n":1262,"o":118.9,"t":"2026-09-29T19:30:00Z","v":43651,"vw":119.018984},{"c":119.02,"h":119.105,"l":118.95,"n":3637,"o":119.04,"t":"2026-09-29T19:45:00Z","v":119683,"vw":119.032478},{"c":119.1839,"h":119.1839,"l":119,"n":20,"o":119,"t":"2026-09-29T20:00:00Z","v":57184,"vw":119.021335},{"c":119.6597,"h":119.6597,"l":119.6597,"n":1,"o":119.6597,"t":"2026-09-29T21:00:00Z","v":100,"vw":119.6597},{"c":120.1,"h":120.1,"l":119.9,"n":25,"o":119.9,"t":"2026-09-30T13:00:00Z","v":846,"vw":119.9775},{"c":119.3,"h":119.3,"l":119.3,"n":2,"o":119.3,"t":"2026-09-30T13:15:00Z","v":300,"vw":119.3},{"c":118.82,"h":119.48,"l":118.82,"n":516,"o":119.45,"t":"2026-09-30T13:30:00Z","v":31810,"vw":119.180638},{"c":118.63,"h":119.07,"l":118.605,"n":457,"o":118.76,"t":"2026-09-30T13:45:00Z","v":25132,"vw":118.824625},{"c":118.67,"h":118.87,"l":118.39,"n":479,"o":118.6,"t":"2026-09-30T14:00:00Z","v":28219,"vw":118.662539},{"c":118.3701,"h":118.73,"l":118.3701,"n":584,"o":118.62,"t":"2026-09-30T14:15:00Z","v":40556,"vw":118.580152},{"c":118.715,"h":118.735,"l":118.37,"n":498,"o":118.39,"t":"2026-09-30T14:30:00Z","v":23715,"vw":118.501778},{"c":118.44,"h":118.75,"l":118.41,"n":383,"o":118.75,"t":"2026-09-30T14:45:00Z","v":20148,"vw":118.534173},{"c":118.34,"h":118.55,"l":118.25,"n":365,"o":118.4337,"t":"2026-09-30T15:00:00Z","v":18304,"vw":118.383973},{"c":118.37,"h":118.6,"l":118.29,"n":478,"o":118.4,"t":"2026-09-30T15:15:00Z","v":19603,"vw":118.414456},{"c":118.1,"h":118.39,"l":118.1,"n":344,"o":118.39,"t":"2026-09-30T15:30:00Z","v":17010,"vw":118.265138},{"c":118.12,"h":118.31,"l":118.0701,"n":398,"o":118.11,"t":"2026-09-30T15:45:00Z","v":14219,"vw":118.189957},{"c":118.13,"h":118.275,"l":118.07,"n":520,"o":118.16,"t":"2026-09-30T16:00:00Z","v":21699,"vw":118.170456},{"c":118.02,"h":118.13,"l":117.955,"n":463,"o":118.12,"t":"2026-09-30T16:15:00Z","v":20496,"vw":118.01803},{"c":118.005,"h":118.08,"l":117.95,"n":337,"o":118.035,"t":"2026-09-30T16:30:00Z","v":11534,"vw":118.009246},{"c":117.995,"h":118.055,"l":117.88,"n":538,"o":118.01,"t":"2026-09-30T16:45:00Z","v":26041,"vw":117.986237},{"c":118.06,"h":118.0899,"l":117.94,"n":388,"o":117.98,"t":"2026-09-30T17:00:00Z","v":16544,"vw":117.999531},{"c":117.93,"h":118.06,"l":117.77,"n":394,"o":118.06,"t":"2026-09-30T17:15:00Z","v":15302,"vw":117.881616},{"c":118.05,"h":118.05,"l":117.89,"n":337,"o":117.93,"t":"2026-09-30T17:30:00Z","v":9664,"vw":117.955876},{"c":118.165,"h":118.17,"l":117.98,"n":479,"o":118.01,"t":"2026-09-30T17:45:00Z","v":19501,"vw":118.093492},{"c":117.86,"h":118.18,"l":117.83,"n":565,"o":118.1,"t":"2026-09-30T18:00:00Z","v":19577,"vw":117.981487},{"c":117.85,"h":117.87,"l":117.775,"n":469,"o":117.85,"t":"2026-09-30T18:15:00Z","v":16190,"vw":117.829144},{"c":117.79,"h":117.92,"l":117.72,"n":1027,"o":117.84,"t":"2026-09-30T18:30:00Z","v":32414,"vw":117.801271},{"c":117.805,"h":117.82,"l":117.68,"n":572,"o":117.78,"t":"2026-09-30T18:45:00Z","v":26974,"vw":117.777274},{"c":117.91,"h":117.91,"l":117.76,"n":526,"o":117.805,"t":"2026-09-30T19:00:00Z","v":16306,"vw":117.832126},{"c":117.95,"h":117.96,"l":117.84,"n":689,"o":117.89,"t":"2026-09-30T19:15:00Z","v":22064,"vw":117.921451},{"c":117.99,"h":118.02,"l":117.9,"n":1009,"o":117.9,"t":"2026-09-30T19:30:00Z","v":30561,"vw":117.978295},{"c":117.52,"h":117.98,"l":117.52,"n":4409,"o":117.98,"t":"2026-09-30T19:45:00Z","v":217361,"vw":117.708221},{"c":117.53,"h":117.53,"l":117.53,"n":17,"o":117.53,"t":"2026-09-30T20:00:00Z","v":94237,"vw":117.53},{"c":117.5,"h":117.5,"l":117.5,"n":2,"o":117.5,"t":"2026-09-30T20:45:00Z","v":1174,"vw":117.5},{"c":117.5,"h":117.5,"l":117.5,"n":5,"o":117.5,"t":"2026-10-01T08:00:00Z","v":115,"vw":117.5},{"c":116.375,"h":117.48,"l":116.375,"n":1734,"o":117.19,"t":"2026-10-01T13:30:00Z","v":121274,"vw":116.873662},{"c":116.26,"h":116.5797,"l":116.03,"n":1499,"o":116.4,"t":"2026-10-01T13:45:00Z","v":109443,"vw":116.385068},{"c":115.52,"h":116.1734,"l":115.43,"n":1156,"o":116.1734,"t":"2026-10-01T14:00:00Z","v":85441,"vw":115.690199},{"c":115.34,"h":115.7539,"l":115.15,"n":1551,"o":115.56,"t":"2026-10-01T14:15:00Z","v":123816,"vw":115.40342},{"c":116.03,"h":116.105,"l":115.34,"n":987,"o":115.34,"t":"2026-10-01T14:30:00Z","v":57092,"vw":115.725084},{"c":115.885,"h":116.125,"l":115.685,"n":720,"o":116.05,"t":"2026-10-01T14:45:00Z","v":40313,"vw":115.88598},{"c":115.7592,"h":115.94,"l":115.42,"n":805,"o":115.9,"t":"2026-10-01T15:00:00Z","v":49022,"vw":115.62646},{"c":115.83,"h":115.92,"l":115.58,"n":750,"o":115.775,"t":"2026-10-01T15:15:00Z","v":39439,"vw":115.771572},{"c":116.025,"h":116.125,"l":115.7,"n":505,"o":115.8066,"t":"2026-10-01T15:30:00Z","v":20712,"vw":115.858776},{"c":116.16,"h":116.24,"l":115.86,"n":662,"o":116.05,"t":"2026-10-01T15:45:00Z","v":30302,"vw":116.020925},{"c":116.48,"h":116.575,"l":116.175,"n":531,"o":116.175,"t":"2026-10-01T16:00:00Z","v":26434,"vw":116.407421},{"c":116.785,"h":116.8,"l":116.385,"n":713,"o":116.47,"t":"2026-10-01T16:15:00Z","v":35039,"vw":116.636408},{"c":116.87,"h":116.95,"l":116.76,"n":477,"o":116.79,"t":"2026-10-01T16:30:00Z","v":18493,"vw":116.858181},{"c":116.515,"h":116.88,"l":116.515,"n":467,"o":116.88,"t":"2026-10-01T16:45:00Z","v":20598,"vw":116.675157},{"c":116.48,"h":116.52,"l":116.39,"n":464,"o":116.515,"t":"2026-10-01T17:00:00Z","v":27692,"vw":116.483193},{"c":116.9,"h":116.95,"l":116.515,"n":397,"o":116.52,"t":"2026-10-01T17:15:00Z","v":19588,"vw":116.791864},{"c":117.01,"h":117.18,"l":116.915,"n":626,"o":116.94,"t":"2026-10-01T17:30:00Z","v":23473,"vw":117.045061},{"c":116.7,"h":117,"l":116.67,"n":529,"o":117,"t":"2026-10-01T17:45:00Z","v":24475,"vw":116.81347},{"c":116.845,"h":116.87,"l":116.49,"n":1023,"o":116.72,"t":"2026-10-01T18:00:00Z","v":82711,"vw":116.714588},{"c":116.81,"h":117,"l":116.72,"n":785,"o":116.895,"t":"2026-10-01T18:15:00Z","v":32958,"vw":116.869391},{"c":116.86,"h":117.0399,"l":116.72,"n":515,"o":116.79,"t":"2026-10-01T18:30:00Z","v":22498,"vw":116.914149},{"c":117.135,"h":117.14,"l":116.8162,"n":494,"o":116.86,"t":"2026-10-01T18:45:00Z","v":15356,"vw":116.942058},{"c":117.075,"h":117.15,"l":117.02,"n":716,"o":117.12,"t":"2026-10-01T19:00:00Z","v":29837,"vw":117.075743},{"c":117.21,"h":117.29,"l":117.09,"n":914,"o":117.09,"t":"2026-10-01T19:15:00Z","v":33904,"vw":117.186982},{"c":117.3,"h":117.36,"l":117.1901,"n":1211,"o":117.22,"t":"2026-10-01T19:30:00Z","v":57261,"vw":117.280176},{"c":117.61,"h":117.71,"l":117.31,"n":3320,"o":117.31,"t":"2026-10-01T19:45:00Z","v":165032,"vw":117.577866},{"c":117.61,"h":117.61,"l":117.61,"n":17,"o":117.61,"t":"2026-10-01T20:00:00Z","v":243206,"vw":117.61},{"c":118.94,"h":118.94,"l":118.5,"n":4,"o":118.5,"t":"2026-10-02T12:30:00Z","v":336,"vw":118.784373},{"c":118.14,"h":118.14,"l":117.44,"n":392,"o":118.1,"t":"2026-10-02T13:30:00Z","v":24299,"vw":117.974553},{"c":117.71,"h":118.27,"l":117.53,"n":553,"o":118.26,"t":"2026-10-02T13:45:00Z","v":34027,"vw":117.821882},{"c":118.27,"h":118.27,"l":117.52,"n":524,"o":117.58,"t":"2026-10-02T14:00:00Z","v":21228,"vw":117.97696},{"c":118.29,"h":118.36,"l":118.13,"n":397,"o":118.14,"t":"2026-10-02T14:15:00Z","v":17256,"vw":118.27874},{"c":118.38,"h":118.415,"l":118.1133,"n":435,"o":118.27,"t":"2026-10-02T14:30:00Z","v":36845,"vw":118.294754},{"c":118.23,"h":118.51,"l":118.2,"n":640,"o":118.38,"t":"2026-10-02T14:45:00Z","v":34220,"vw":118.36365},{"c":117.375,"h":118.27,"l":117.375,"n":555,"o":118.25,"t":"2026-10-02T15:00:00Z","v":23681,"vw":117.811387},{"c":117.37,"h":117.545,"l":117.15,"n":450,"o":117.3988,"t":"2026-10-02T15:15:00Z","v":17827,"vw":117.359389},{"c":117.48,"h":117.61,"l":117.33,"n":470,"o":117.33,"t":"2026-10-02T15:30:00Z","v":19550,"vw":117.513353},{"c":117.3,"h":117.53,"l":117.26,"n":389,"o":117.499,"t":"2026-10-02T15:45:00Z","v":17448,"vw":117.409989},{"c":117.32,"h":117.38,"l":117.2051,"n":299,"o":117.35,"t":"2026-10-02T16:00:00Z","v":12135,"vw":117.283657},{"c":117.32,"h":117.37,"l":117.255,"n":267,"o":117.29,"t":"2026-10-02T16:15:00Z","v":6893,"vw":117.321089},{"c":117.34,"h":117.42,"l":117.29,"n":331,"o":117.395,"t":"2026-10-02T16:30:00Z","v":16060,"vw":117.353312},{"c":117.415,"h":117.55,"l":117.32,"n":470,"o":117.36,"t":"2026-10-02T16:45:00Z","v":14922,"vw":117.433295},{"c":117.46,"h":117.58,"l":117.44,"n":525,"o":117.44,"t":"2026-10-02T17:00:00Z","v":19830,"vw":117.504644},{"c":117.43,"h":117.66,"l":117.375,"n":403,"o":117.54,"t":"2026-10-02T17:15:00Z","v":18793,"vw":117.507595},{"c":117.73,"h":117.73,"l":117.47,"n":421,"o":117.515,"t":"2026-10-02T17:30:00Z","v":10924,"vw":117.576456},{"c":117.6101,"h":117.77,"l":117.56,"n":572,"o":117.73,"t":"2026-10-02T17:45:00Z","v":24180,"vw":117.603462},{"c":117.57,"h":117.62,"l":117.5,"n":687,"o":117.6,"t":"2026-10-02T18:00:00Z","v":35953,"vw":117.560214},{"c":117.57,"h":117.61,"l":117.51,"n":670,"o":117.57,"t":"2026-10-02T18:15:00Z","v":26186,"vw":117.5605},{"c":117.75,"h":117.76,"l":117.58,"n":844,"o":117.595,"t":"2026-10-02T18:30:00Z","v":40705,"vw":117.639808},{"c":117.6,"h":117.77,"l":117.52,"n":655,"o":117.76,"t":"2026-10-02T18:45:00Z","v":20246,"vw":117.637165},{"c":117.625,"h":117.625,"l":117.455,"n":889,"o":117.59,"t":"2026-10-02T19:00:00Z","v":28523,"vw":117.547716},{"c":117.78,"h":117.81,"l":117.61,"n":838,"o":117.62,"t":"2026-10-02T19:15:00Z","v":22718,"vw":117.71178},{"c":117.97,"h":117.97,"l":117.82,"n":1171,"o":117.82,"t":"2026-10-02T19:30:00Z","v":40672,"vw":117.912507},{"c":117.9,"h":118.03,"l":117.84,"n":2991,"o":117.94,"t":"2026-10-02T19:45:00Z","v":127674,"vw":117.910256},{"c":117.88,"h":117.88,"l":117.88,"n":23,"o":117.88,"t":"2026-10-02T20:00:00Z","v":1054307,"vw":117.88},{"c":117.02,"h":118.3539,"l":116.96,"n":827,"o":117.99,"t":"2026-10-05T13:30:00Z","v":38137,"vw":117.518537},{"c":116.93,"h":117.35,"l":116.91,"n":976,"o":117.03,"t":"2026-10-05T13:45:00Z","v":40628,"vw":117.119042},{"c":117.49,"h":117.54,"l":116.73,"n":639,"o":116.92,"t":"2026-10-05T14:00:00Z","v":30553,"vw":117.036021},{"c":117.32,"h":117.55,"l":117.2,"n":470,"o":117.53,"t":"2026-10-05T14:15:00Z","v":18972,"vw":117.389364},{"c":117.36,"h":117.435,"l":117.26,"n":786,"o":117.35,"t":"2026-10-05T14:30:00Z","v":31357,"vw":117.361167},{"c":117.21,"h":117.355,"l":117.11,"n":466,"o":117.355,"t":"2026-10-05T14:45:00Z","v":17738,"vw":117.213098},{"c":117.18,"h":117.28,"l":117.04,"n":513,"o":117.21,"t":"2026-10-05T15:00:00Z","v":18668,"vw":117.179917},{"c":117.285,"h":117.3,"l":117.07,"n":561,"o":117.07,"t":"2026-10-05T15:15:00Z","v":21071,"vw":117.216506},{"c":117.31,"h":117.38,"l":117.215,"n":574,"o":117.29,"t":"2026-10-05T15:30:00Z","v":22748,"vw":117.297313},{"c":117.22,"h":117.35,"l":117.19,"n":520,"o":117.26,"t":"2026-10-05T15:45:00Z","v":17860,"vw":117.252833},{"c":117.22,"h":117.22,"l":117.09,"n":479,"o":117.16,"t":"2026-10-05T16:00:00Z","v":16065,"vw":117.151959},{"c":117.23,"h":117.33,"l":117.18,"n":372,"o":117.23,"t":"2026-10-05T16:15:00Z","v":9982,"vw":117.2415},{"c":117.375,"h":117.4,"l":117.225,"n":439,"o":117.225,"t":"2026-10-05T16:30:00Z","v":16856,"vw":117.299305},{"c":117.4,"h":117.42,"l":117.33,"n":638,"o":117.36,"t":"2026-10-05T16:45:00Z","v":29623,"vw":117.381582},{"c":117.36,"h":117.39,"l":117.28,"n":465,"o":117.38,"t":"2026-10-05T17:00:00Z","v":19825,"vw":117.339223},{"c":117.33,"h":117.41,"l":117.31,"n":426,"o":117.36,"t":"2026-10-05T17:15:00Z","v":12202,"vw":117.352394},{"c":117.34,"h":117.36,"l":117.28,"n":301,"o":117.3,"t":"2026-10-05T17:30:00Z","v":9410,"vw":117.327691},{"c":117.37,"h":117.38,"l":117.28,"n":457,"o":117.38,"t":"2026-10-05T17:45:00Z","v":16655,"vw":117.325854},{"c":117.13,"h":117.41,"l":117.13,"n":356,"o":117.41,"t":"2026-10-05T18:00:00Z","v":9297,"vw":117.307528},{"c":117.09,"h":117.135,"l":117,"n":230,"o":117.075,"t":"2026-10-05T18:15:00Z","v":7544,"vw":117.071002},{"c":117.04,"h":117.12,"l":117.01,"n":475,"o":117.08,"t":"2026-10-05T18:30:00Z","v":15446,"vw":117.069162},{"c":117.17,"h":117.17,"l":116.955,"n":574,"o":116.98,"t":"2026-10-05T18:45:00Z","v":14708,"vw":117.030882},{"c":117.42,"h":117.42,"l":117.17,"n":639,"o":117.17,"t":"2026-10-05T19:00:00Z","v":22430,"vw":117.366982},{"c":117.46,"h":117.55,"l":117.37,"n":1131,"o":117.43,"t":"2026-10-05T19:15:00Z","v":41973,"vw":117.450284},{"c":117.33,"h":117.47,"l":117.325,"n":1491,"o":117.44,"t":"2026-10-05T19:30:00Z","v":58323,"vw":117.401678},{"c":117.18,"h":117.44,"l":117.14,"n":5133,"o":117.32,"t":"2026-10-05T19:45:00Z","v":296907,"vw":117.259755},{"c":117.1,"h":117.17,"l":117.1,"n":22,"o":117.17,"t":"2026-10-05T20:00:00Z","v":1672525,"vw":117.100004},{"c":118.081,"h":118.43,"l":117.8,"n":695,"o":117.88,"t":"2026-10-06T13:30:00Z","v":44051,"vw":118.048933},{"c":118.1,"h":118.44,"l":118.04,"n":425,"o":118.12,"t":"2026-10-06T13:45:00Z","v":23052,"vw":118.241729},{"c":118.44,"h":118.51,"l":118.05,"n":684,"o":118.09,"t":"2026-10-06T14:00:00Z","v":42622,"vw":118.355566},{"c":118.245,"h":118.46,"l":118.18,"n":500,"o":118.4,"t":"2026-10-06T14:15:00Z","v":21903,"vw":118.341031},{"c":118.37,"h":118.59,"l":118.37,"n":566,"o":118.41,"t":"2026-10-06T14:30:00Z","v":20248,"vw":118.459265},{"c":118.5,"h":118.535,"l":118.37,"n":641,"o":118.37,"t":"2026-10-06T14:45:00Z","v":25574,"vw":118.458446},{"c":118.36,"h":118.57,"l":118.3,"n":478,"o":118.5221,"t":"2026-10-06T15:00:00Z","v":20458,"vw":118.435881},{"c":118.58,"h":118.6039,"l":118.39,"n":417,"o":118.39,"t":"2026-10-06T15:15:00Z","v":15262,"vw":118.486838},{"c":118.65,"h":118.65,"l":118.53,"n":569,"o":118.58,"t":"2026-10-06T15:30:00Z","v":19907,"vw":118.607579},{"c":118.57,"h":118.75,"l":118.55,"n":589,"o":118.63,"t":"2026-10-06T15:45:00Z","v":23906,"vw":118.608143},{"c":118.285,"h":118.56,"l":118.25,"n":658,"o":118.56,"t":"2026-10-06T16:00:00Z","v":32003,"vw":118.449191},{"c":118.1,"h":118.28,"l":118.07,"n":607,"o":118.28,"t":"2026-10-06T16:15:00Z","v":22878,"vw":118.153641},{"c":118.105,"h":118.145,"l":118,"n":587,"o":118.115,"t":"2026-10-06T16:30:00Z","v":24652,"vw":118.099152},{"c":118.08,"h":118.13,"l":118.02,"n":446,"o":118.095,"t":"2026-10-06T16:45:00Z","v":13864,"vw":118.074671},{"c":118.365,"h":118.4,"l":118.085,"n":649,"o":118.14,"t":"2026-10-06T17:00:00Z","v":33542,"vw":118.253819},{"c":118.3,"h":118.38,"l":118.195,"n":414,"o":118.35,"t":"2026-10-06T17:15:00Z","v":13564,"vw":118.29623},{"c":118.43,"h":118.44,"l":118.2001,"n":363,"o":118.25,"t":"2026-10-06T17:30:00Z","v":9524,"vw":118.345773},{"c":118.51,"h":118.63,"l":118.34,"n":1114,"o":118.4373,"t":"2026-10-06T17:45:00Z","v":56445,"vw":118.51214},{"c":118.4927,"h":118.62,"l":118.445,"n":776,"o":118.53,"t":"2026-10-06T18:00:00Z","v":34717,"vw":118.547278},{"c":118.31,"h":118.53,"l":118.3,"n":513,"o":118.53,"t":"2026-10-06T18:15:00Z","v":15737,"vw":118.392629},{"c":118.42,"h":118.44,"l":118.3,"n":705,"o":118.35,"t":"2026-10-06T18:30:00Z","v":18410,"vw":118.378591},{"c":118.28,"h":118.45,"l":118.22,"n":675,"o":118.44,"t":"2026-10-06T18:45:00Z","v":29344,"vw":118.319753},{"c":118.5,"h":118.505,"l":118.21,"n":747,"o":118.33,"t":"2026-10-06T19:00:00Z","v":24367,"vw":118.347616},{"c":118.3,"h":118.53,"l":118.265,"n":940,"o":118.51,"t":"2026-10-06T19:15:00Z","v":32608,"vw":118.371183},{"c":118.21,"h":118.32,"l":118.17,"n":1618,"o":118.31,"t":"2026-10-06T19:30:00Z","v":72116,"vw":118.230808},{"c":118.21,"h":118.32,"l":118.07,"n":4887,"o":118.19,"t":"2026-10-06T19:45:00Z","v":241340,"vw":118.19187},{"c":118.1233,"h":118.18,"l":118.1233,"n":26,"o":118.18,"t":"2026-10-06T20:00:00Z","v":1634768,"vw":118.179877},{"c":117.72,"h":117.72,"l":117.72,"n":4,"o":117.72,"t":"2026-10-07T11:00:00Z","v":183,"vw":117.72},{"c":117.17,"h":117.17,"l":117.17,"n":6,"o":117.17,"t":"2026-10-07T13:15:00Z","v":3133,"vw":117.17},{"c":115.5999,"h":116.75,"l":115.55,"n":805,"o":116.73,"t":"2026-10-07T13:30:00Z","v":54302,"vw":116.131738},{"c":114.5,"h":115.64,"l":114.44,"n":1144,"o":115.54,"t":"2026-10-07T13:45:00Z","v":52414,"vw":115.026809},{"c":114.79,"h":115.0437,"l":114.52,"n":669,"o":114.55,"t":"2026-10-07T14:00:00Z","v":24863,"vw":114.822229},{"c":114.98,"h":115.17,"l":114.76,"n":732,"o":114.765,"t":"2026-10-07T14:15:00Z","v":27536,"vw":115.040739},{"c":114.7,"h":115.12,"l":114.675,"n":1024,"o":115,"t":"2026-10-07T14:30:00Z","v":52629,"vw":114.809809},{"c":114.87,"h":114.99,"l":114.65,"n":1033,"o":114.65,"t":"2026-10-07T14:45:00Z","v":48111,"vw":114.809545},{"c":114.62,"h":114.85,"l":114.495,"n":1009,"o":114.835,"t":"2026-10-07T15:00:00Z","v":43317,"vw":114.620479},{"c":114.33,"h":114.6,"l":114.33,"n":1103,"o":114.6,"t":"2026-10-07T15:15:00Z","v":46970,"vw":114.437962},{"c":114.56,"h":114.69,"l":114.31,"n":1274,"o":114.36,"t":"2026-10-07T15:30:00Z","v":61007,"vw":114.51112},{"c":114.91,"h":114.97,"l":114.5,"n":1084,"o":114.59,"t":"2026-10-07T15:45:00Z","v":52487,"vw":114.702532},{"c":114.89,"h":114.985,"l":114.76,"n":944,"o":114.905,"t":"2026-10-07T16:00:00Z","v":37175,"vw":114.885195},{"c":114.6,"h":115,"l":114.56,"n":923,"o":114.94,"t":"2026-10-07T16:15:00Z","v":52897,"vw":114.710998},{"c":114.43,"h":114.6,"l":114.38,"n":995,"o":114.56,"t":"2026-10-07T16:30:00Z","v":58077,"vw":114.483287},{"c":114.55,"h":114.57,"l":114.35,"n":806,"o":114.48,"t":"2026-10-07T16:45:00Z","v":32104,"vw":114.430609},{"c":114.99,"h":114.998,"l":114.51,"n":811,"o":114.51,"t":"2026-10-07T17:00:00Z","v":37593,"vw":114.714077},{"c":115.09,"h":115.205,"l":115.035,"n":695,"o":115.05,"t":"2026-10-07T17:15:00Z","v":33359,"vw":115.104594},{"c":114.83,"h":115.1,"l":114.825,"n":700,"o":115.06,"t":"2026-10-07T17:30:00Z","v":33800,"vw":114.985188},{"c":114.56,"h":114.835,"l":114.515,"n":1152,"o":114.81,"t":"2026-10-07T17:45:00Z","v":62069,"vw":114.70323},{"c":114.345,"h":114.53,"l":114.25,"n":1091,"o":114.53,"t":"2026-10-07T18:00:00Z","v":60486,"vw":114.392129},{"c":114.23,"h":114.34,"l":114.06,"n":1048,"o":114.34,"t":"2026-10-07T18:15:00Z","v":51112,"vw":114.23168},{"c":114.11,"h":114.29,"l":114.08,"n":843,"o":114.27,"t":"2026-10-07T18:30:00Z","v":2437577,"vw":114.137445},{"c":114.09,"h":114.25,"l":114.07,"n":1021,"o":114.13,"t":"2026-10-07T18:45:00Z","v":46817,"vw":114.137723},{"c":113.765,"h":114.125,"l":113.765,"n":1078,"o":114.08,"t":"2026-10-07T19:00:00Z","v":45517,"vw":113.965467},{"c":113.92,"h":113.93,"l":113.67,"n":1206,"o":113.7,"t":"2026-10-07T19:15:00Z","v":58778,"vw":113.788368},{"c":113.85,"h":114.02,"l":113.77,"n":1858,"o":113.9,"t":"2026-10-07T19:30:00Z","v":92755,"vw":113.857913},{"c":113.87,"h":114.005,"l":113.71,"n":4446,"o":113.86,"t":"2026-10-07T19:45:00Z","v":300829,"vw":113.864995},{"c":113.87,"h":113.87,"l":113.87,"n":25,"o":113.87,"t":"2026-10-07T20:00:00Z","v":145455,"vw":113.87},{"c":113.7879,"h":113.7879,"l":113.7879,"n":1,"o":113.7879,"t":"2026-10-07T20:30:00Z","v":250,"vw":113.7879},{"c":113.9,"h":113.9,"l":113.9,"n":2,"o":113.9,"t":"2026-10-07T21:30:00Z","v":210,"vw":113.9},{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-10-08T11:15:00Z","v":300,"vw":113},{"c":113.3,"h":113.7,"l":113.3,"n":6,"o":113.7,"t":"2026-10-08T13:15:00Z","v":400,"vw":113.566667},{"c":113.29,"h":113.56,"l":112.67,"n":949,"o":113.01,"t":"2026-10-08T13:30:00Z","v":77819,"vw":113.195589},{"c":113.33,"h":113.54,"l":113.25,"n":776,"o":113.26,"t":"2026-10-08T13:45:00Z","v":52228,"vw":113.384224},{"c":113.355,"h":113.48,"l":113.195,"n":683,"o":113.3376,"t":"2026-10-08T14:00:00Z","v":50865,"vw":113.302572},{"c":113.41,"h":113.53,"l":113.32,"n":504,"o":113.395,"t":"2026-10-08T14:15:00Z","v":25858,"vw":113.426654},{"c":113.39,"h":113.49,"l":113.32,"n":381,"o":113.49,"t":"2026-10-08T14:30:00Z","v":19531,"vw":113.391162},{"c":113.15,"h":113.44,"l":113.14,"n":629,"o":113.42,"t":"2026-10-08T14:45:00Z","v":30691,"vw":113.271948},{"c":113.18,"h":113.42,"l":113.11,"n":737,"o":113.13,"t":"2026-10-08T15:00:00Z","v":57107,"vw":113.229558},{"c":113.28,"h":113.32,"l":113.13,"n":761,"o":113.13,"t":"2026-10-08T15:15:00Z","v":34859,"vw":113.206348},{"c":113.26,"h":113.3764,"l":113.105,"n":796,"o":113.28,"t":"2026-10-08T15:30:00Z","v":65652,"vw":113.289414},{"c":113.205,"h":113.36,"l":113.14,"n":689,"o":113.31,"t":"2026-10-08T15:45:00Z","v":40306,"vw":113.248755},{"c":113.38,"h":113.38,"l":113.15,"n":1060,"o":113.215,"t":"2026-10-08T16:00:00Z","v":122828,"vw":113.276552},{"c":113.54,"h":113.97,"l":113.39,"n":1578,"o":113.4,"t":"2026-10-08T16:15:00Z","v":92268,"vw":113.669732},{"c":113.725,"h":113.83,"l":113.56,"n":881,"o":113.59,"t":"2026-10-08T16:30:00Z","v":56668,"vw":113.712188},{"c":113.96,"h":114.04,"l":113.62,"n":935,"o":113.68,"t":"2026-10-08T16:45:00Z","v":54799,"vw":113.790694},{"c":114.3,"h":114.3,"l":113.96,"n":1312,"o":113.96,"t":"2026-10-08T17:00:00Z","v":1347575,"vw":114.072731},{"c":114.36,"h":114.38,"l":114.18,"n":978,"o":114.31,"t":"2026-10-08T17:15:00Z","v":68997,"vw":114.255291},{"c":114.59,"h":114.62,"l":114.33,"n":774,"o":114.35,"t":"2026-10-08T17:30:00Z","v":44539,"vw":114.486781},{"c":114.315,"h":114.65,"l":114.2174,"n":863,"o":114.63,"t":"2026-10-08T17:45:00Z","v":58525,"vw":114.410633},{"c":114.09,"h":114.33,"l":114.01,"n":1411,"o":114.33,"t":"2026-10-08T18:00:00Z","v":88552,"vw":114.199141},{"c":113.89,"h":114.16,"l":113.89,"n":1020,"o":114.11,"t":"2026-10-08T18:15:00Z","v":68108,"vw":113.953722},{"c":114.14,"h":114.14,"l":113.86,"n":817,"o":113.9,"t":"2026-10-08T18:30:00Z","v":42362,"vw":113.990611},{"c":114.07,"h":114.22,"l":114.02,"n":735,"o":114.15,"t":"2026-10-08T18:45:00Z","v":40224,"vw":114.156154},{"c":113.88,"h":114.08,"l":113.83,"n":1507,"o":114.07,"t":"2026-10-08T19:00:00Z","v":127246,"vw":113.925088},{"c":113.88,"h":114,"l":113.77,"n":1155,"o":113.88,"t":"2026-10-08T19:15:00Z","v":65517,"vw":113.890307},{"c":113.74,"h":113.89,"l":113.71,"n":1359,"o":113.89,"t":"2026-10-08T19:30:00Z","v":70729,"vw":113.793008},{"c":114.035,"h":114.06,"l":113.6,"n":4553,"o":113.74,"t":"2026-10-08T19:45:00Z","v":292698,"vw":113.894058},{"c":114.04,"h":114.04,"l":114.04,"n":25,"o":114.04,"t":"2026-10-08T20:00:00Z","v":165831,"vw":114.04},{"c":113.5,"h":113.5,"l":113.5,"n":1,"o":113.5,"t":"2026-10-09T12:30:00Z","v":100,"vw":113.5},{"c":112.93,"h":112.93,"l":112.93,"n":1,"o":112.93,"t":"2026-10-09T13:00:00Z","v":100,"vw":112.93},{"c":113.39,"h":113.39,"l":113.39,"n":2,"o":113.39,"t":"2026-10-09T13:15:00Z","v":104,"vw":113.39},{"c":113.59,"h":114.04,"l":113.21,"n":698,"o":113.82,"t":"2026-10-09T13:30:00Z","v":55233,"vw":113.644543},{"c":113.63,"h":113.76,"l":113.5416,"n":306,"o":113.62,"t":"2026-10-09T13:45:00Z","v":20901,"vw":113.639478},{"c":113.52,"h":113.57,"l":113.31,"n":415,"o":113.535,"t":"2026-10-09T14:00:00Z","v":24045,"vw":113.437554},{"c":113.805,"h":113.85,"l":113.55,"n":439,"o":113.595,"t":"2026-10-09T14:15:00Z","v":24459,"vw":113.69682},{"c":113.84,"h":114.05,"l":113.78,"n":612,"o":113.835,"t":"2026-10-09T14:30:00Z","v":33555,"vw":113.930417},{"c":113.92,"h":114.03,"l":113.81,"n":388,"o":113.85,"t":"2026-10-09T14:45:00Z","v":15103,"vw":113.935487},{"c":114.17,"h":114.19,"l":113.84,"n":784,"o":113.8788,"t":"2026-10-09T15:00:00Z","v":42249,"vw":113.99627},{"c":113.94,"h":114.25,"l":113.94,"n":624,"o":114.23,"t":"2026-10-09T15:15:00Z","v":21315,"vw":114.158143},{"c":113.94,"h":114.115,"l":113.92,"n":481,"o":113.9563,"t":"2026-10-09T15:30:00Z","v":19939,"vw":114.017281},{"c":114.24,"h":114.24,"l":113.91,"n":498,"o":113.945,"t":"2026-10-09T15:45:00Z","v":21893,"vw":114.06135},{"c":114.32,"h":114.33,"l":114.17,"n":321,"o":114.22,"t":"2026-10-09T16:00:00Z","v":10860,"vw":114.243904},{"c":114.4641,"h":114.4641,"l":114.32,"n":475,"o":114.335,"t":"2026-10-09T16:15:00Z","v":54724,"vw":114.388564},{"c":114.48,"h":114.53,"l":114.445,"n":478,"o":114.45,"t":"2026-10-09T16:30:00Z","v":17133,"vw":114.489035},{"c":114.41,"h":114.52,"l":114.39,"n":264,"o":114.49,"t":"2026-10-09T16:45:00Z","v":10179,"vw":114.476708},{"c":114.48,"h":114.48,"l":114.41,"n":468,"o":114.4307,"t":"2026-10-09T17:00:00Z","v":20271,"vw":114.433205},{"c":114.45,"h":114.55,"l":114.445,"n":434,"o":114.485,"t":"2026-10-09T17:15:00Z","v":13508,"vw":114.502211},{"c":114.64,"h":114.64,"l":114.465,"n":543,"o":114.465,"t":"2026-10-09T17:30:00Z","v":23168,"vw":114.531554},{"c":114.61,"h":114.66,"l":114.57,"n":462,"o":114.63,"t":"2026-10-09T17:45:00Z","v":12799,"vw":114.613809},{"c":114.66,"h":114.75,"l":114.62,"n":493,"o":114.62,"t":"2026-10-09T18:00:00Z","v":20197,"vw":114.706962},{"c":114.63,"h":114.67,"l":114.6,"n":401,"o":114.67,"t":"2026-10-09T18:15:00Z","v":13056,"vw":114.634593},{"c":114.67,"h":114.7,"l":114.57,"n":476,"o":114.62,"t":"2026-10-09T18:30:00Z","v":16941,"vw":114.634988},{"c":114.95,"h":114.96,"l":114.671,"n":635,"o":114.69,"t":"2026-10-09T18:45:00Z","v":23604,"vw":114.822492},{"c":115.05,"h":115.12,"l":114.97,"n":639,"o":114.97,"t":"2026-10-09T19:00:00Z","v":27020,"vw":115.05358},{"c":115.07,"h":115.14,"l":115.01,"n":768,"o":115.085,"t":"2026-10-09T19:15:00Z","v":31380,"vw":115.063557},{"c":115.14,"h":115.21,"l":115.01,"n":1478,"o":115.07,"t":"2026-10-09T19:30:00Z","v":51638,"vw":115.105983},{"c":115.09,"h":115.23,"l":115.04,"n":3096,"o":115.15,"t":"2026-10-09T19:45:00Z","v":125640,"vw":115.121499},{"c":115.1,"h":115.1,"l":115.1,"n":20,"o":115.1,"t":"2026-10-09T20:00:00Z","v":72581,"vw":115.1},{"c":115.1,"h":115.1,"l":115.1,"n":10,"o":115.1,"t":"2026-10-12T12:30:00Z","v":159,"vw":115.1},{"c":115.2,"h":115.2,"l":115.2,"n":2,"o":115.2,"t":"2026-10-12T13:15:00Z","v":205,"vw":115.2},{"c":115.57,"h":115.705,"l":115.12,"n":280,"o":115.12,"t":"2026-10-12T13:30:00Z","v":16739,"vw":115.416836},{"c":115.87,"h":115.9,"l":115.4679,"n":308,"o":115.4679,"t":"2026-10-12T13:45:00Z","v":16846,"vw":115.777786},{"c":116.27,"h":116.44,"l":115.86,"n":505,"o":115.89,"t":"2026-10-12T14:00:00Z","v":32552,"vw":116.215536},{"c":116.41,"h":116.48,"l":116.17,"n":787,"o":116.24,"t":"2026-10-12T14:15:00Z","v":39678,"vw":116.360727},{"c":116.41,"h":116.51,"l":116.33,"n":660,"o":116.4005,"t":"2026-10-12T14:30:00Z","v":35948,"vw":116.399267},{"c":116.47,"h":116.565,"l":116.38,"n":421,"o":116.38,"t":"2026-10-12T14:45:00Z","v":12091,"vw":116.490904},{"c":116.595,"h":116.68,"l":116.4935,"n":584,"o":116.4935,"t":"2026-10-12T15:00:00Z","v":18310,"vw":116.591911},{"c":116.73,"h":116.73,"l":116.59,"n":297,"o":116.6,"t":"2026-10-12T15:15:00Z","v":10776,"vw":116.636062},{"c":116.71,"h":116.79,"l":116.69,"n":504,"o":116.75,"t":"2026-10-12T15:30:00Z","v":18174,"vw":116.73282},{"c":116.76,"h":116.85,"l":116.72,"n":358,"o":116.74,"t":"2026-10-12T15:45:00Z","v":12834,"vw":116.787914},{"c":116.83,"h":116.86,"l":116.7556,"n":337,"o":116.7556,"t":"2026-10-12T16:00:00Z","v":13529,"vw":116.819239},{"c":116.81,"h":116.9,"l":116.75,"n":319,"o":116.8,"t":"2026-10-12T16:15:00Z","v":10727,"vw":116.80375},{"c":116.805,"h":116.86,"l":116.78,"n":331,"o":116.78,"t":"2026-10-12T16:30:00Z","v":12657,"vw":116.820835},{"c":116.94,"h":116.98,"l":116.81,"n":486,"o":116.84,"t":"2026-10-12T16:45:00Z","v":19931,"vw":116.870042},{"c":116.995,"h":117.03,"l":116.91,"n":403,"o":116.93,"t":"2026-10-12T17:00:00Z","v":16638,"vw":116.965441},{"c":116.97,"h":117.07,"l":116.9,"n":516,"o":117.01,"t":"2026-10-12T17:15:00Z","v":22868,"vw":116.996266},{"c":117.06,"h":117.09,"l":116.9,"n":381,"o":116.97,"t":"2026-10-12T17:30:00Z","v":12831,"vw":116.997627},{"c":117,"h":117.0663,"l":116.91,"n":487,"o":117.06,"t":"2026-10-12T17:45:00Z","v":26406,"vw":117.004347},{"c":116.9,"h":116.99,"l":116.89,"n":405,"o":116.99,"t":"2026-10-12T18:00:00Z","v":15990,"vw":116.935786},{"c":116.9,"h":116.94,"l":116.875,"n":477,"o":116.94,"t":"2026-10-12T18:15:00Z","v":18080,"vw":116.919441},{"c":116.88,"h":116.905,"l":116.835,"n":612,"o":116.885,"t":"2026-10-12T18:30:00Z","v":30104,"vw":116.873842},{"c":116.82,"h":116.87,"l":116.73,"n":519,"o":116.87,"t":"2026-10-12T18:45:00Z","v":18188,"vw":116.801699},{"c":116.765,"h":116.81,"l":116.69,"n":613,"o":116.8,"t":"2026-10-12T19:00:00Z","v":24645,"vw":116.73415},{"c":116.72,"h":116.795,"l":116.655,"n":593,"o":116.78,"t":"2026-10-12T19:15:00Z","v":19269,"vw":116.721525},{"c":116.42,"h":116.71,"l":116.395,"n":897,"o":116.71,"t":"2026-10-12T19:30:00Z","v":32800,"vw":116.55195},{"c":116.53,"h":116.57,"l":116.42,"n":3208,"o":116.44,"t":"2026-10-12T19:45:00Z","v":166033,"vw":116.502923},{"c":116.49,"h":116.53,"l":116.49,"n":21,"o":116.53,"t":"2026-10-12T20:00:00Z","v":74774,"vw":116.491103},{"c":116.8,"h":116.8,"l":116.8,"n":1,"o":116.8,"t":"2026-10-12T22:45:00Z","v":450,"vw":116.8},{"c":116.19,"h":116.19,"l":116.19,"n":1,"o":116.19,"t":"2026-10-13T08:00:00Z","v":100,"vw":116.19},{"c":116.45,"h":116.45,"l":116.45,"n":1,"o":116.45,"t":"2026-10-13T10:45:00Z","v":100,"vw":116.45},{"c":116.3,"h":116.3,"l":116.3,"n":1,"o":116.3,"t":"2026-10-13T11:45:00Z","v":100,"vw":116.3},{"c":116,"h":116,"l":116,"n":1,"o":116,"t":"2026-10-13T12:15:00Z","v":500,"vw":116},{"c":116.85,"h":117.6,"l":116.05,"n":800,"o":116.08,"t":"2026-10-13T13:30:00Z","v":49467,"vw":117.068177},{"c":116.35,"h":117.04,"l":116.34,"n":596,"o":116.85,"t":"2026-10-13T13:45:00Z","v":29999,"vw":116.629855},{"c":116.58,"h":116.61,"l":116.01,"n":617,"o":116.335,"t":"2026-10-13T14:00:00Z","v":27304,"vw":116.235027},{"c":116.96,"h":117.05,"l":116.52,"n":605,"o":116.59,"t":"2026-10-13T14:15:00Z","v":32967,"vw":116.785328},{"c":117.16,"h":117.25,"l":116.905,"n":781,"o":117.08,"t":"2026-10-13T14:30:00Z","v":42406,"vw":117.131745},{"c":117.1,"h":117.37,"l":117.085,"n":683,"o":117.19,"t":"2026-10-13T14:45:00Z","v":27463,"vw":117.25763},{"c":117.4,"h":117.4325,"l":117.035,"n":625,"o":117.07,"t":"2026-10-13T15:00:00Z","v":22875,"vw":117.30724},{"c":117.68,"h":117.7,"l":117.41,"n":698,"o":117.43,"t":"2026-10-13T15:15:00Z","v":28385,"vw":117.558354},{"c":117.54,"h":117.655,"l":117.45,"n":662,"o":117.64,"t":"2026-10-13T15:30:00Z","v":16663,"vw":117.538323},{"c":117.575,"h":117.675,"l":117.48,"n":701,"o":117.54,"t":"2026-10-13T15:45:00Z","v":17972,"vw":117.571406},{"c":117.275,"h":117.55,"l":117.16,"n":678,"o":117.55,"t":"2026-10-13T16:00:00Z","v":14446,"vw":117.333762},{"c":117.15,"h":117.29,"l":117.04,"n":720,"o":117.29,"t":"2026-10-13T16:15:00Z","v":38882,"vw":117.120252},{"c":117.435,"h":117.435,"l":117.1386,"n":494,"o":117.24,"t":"2026-10-13T16:30:00Z","v":14694,"vw":117.274331},{"c":117.42,"h":117.55,"l":117.42,"n":499,"o":117.43,"t":"2026-10-13T16:45:00Z","v":13473,"vw":117.481751},{"c":117.58,"h":117.61,"l":117.41,"n":436,"o":117.45,"t":"2026-10-13T17:00:00Z","v":12159,"vw":117.527083},{"c":117.62,"h":117.665,"l":117.55,"n":498,"o":117.63,"t":"2026-10-13T17:15:00Z","v":14427,"vw":117.613061},{"c":117.65,"h":117.68,"l":117.545,"n":445,"o":117.64,"t":"2026-10-13T17:30:00Z","v":11879,"vw":117.601849},{"c":117.53,"h":117.65,"l":117.51,"n":362,"o":117.61,"t":"2026-10-13T17:45:00Z","v":8745,"vw":117.607039},{"c":117.7,"h":117.755,"l":117.535,"n":560,"o":117.535,"t":"2026-10-13T18:00:00Z","v":17638,"vw":117.690304},{"c":117.87,"h":117.87,"l":117.68,"n":413,"o":117.7299,"t":"2026-10-13T18:15:00Z","v":11869,"vw":117.786327},{"c":117.96,"h":118,"l":117.83,"n":600,"o":117.87,"t":"2026-10-13T18:30:00Z","v":20043,"vw":117.918861},{"c":117.99,"h":118.025,"l":117.92,"n":593,"o":117.96,"t":"2026-10-13T18:45:00Z","v":20274,"vw":117.977617},{"c":117.95,"h":118.085,"l":117.93,"n":753,"o":118.01,"t":"2026-10-13T19:00:00Z","v":24529,"vw":118.037501},{"c":117.76,"h":117.97,"l":117.76,"n":709,"o":117.94,"t":"2026-10-13T19:15:00Z","v":23819,"vw":117.86098},{"c":117.95,"h":118.01,"l":117.76,"n":1326,"o":117.76,"t":"2026-10-13T19:30:00Z","v":48574,"vw":117.924478},{"c":117.97,"h":118.09,"l":117.8,"n":4496,"o":117.96,"t":"2026-10-13T19:45:00Z","v":239666,"vw":118.00504},{"c":117.95,"h":117.97,"l":117.95,"n":30,"o":117.97,"t":"2026-10-13T20:00:00Z","v":105741,"vw":117.950098},{"c":118.3,"h":118.3,"l":118.3,"n":1,"o":118.3,"t":"2026-10-13T21:00:00Z","v":508,"vw":118.3},{"c":117.7,"h":117.7,"l":117.7,"n":2,"o":117.7,"t":"2026-10-13T22:00:00Z","v":120,"vw":117.7},{"c":116.64,"h":117.44,"l":116.64,"n":632,"o":116.97,"t":"2026-10-14T13:30:00Z","v":51840,"vw":117.060511},{"c":116.09,"h":116.85,"l":116.055,"n":598,"o":116.67,"t":"2026-10-14T13:45:00Z","v":35525,"vw":116.438744},{"c":116.43,"h":116.43,"l":115.87,"n":668,"o":116.13,"t":"2026-10-14T14:00:00Z","v":37833,"vw":116.093423},{"c":116.85,"h":117.02,"l":116.41,"n":575,"o":116.445,"t":"2026-10-14T14:15:00Z","v":23688,"vw":116.726376},{"c":116.84,"h":117.05,"l":116.805,"n":410,"o":116.83,"t":"2026-10-14T14:30:00Z","v":14332,"vw":116.903763},{"c":116.625,"h":116.79,"l":116.45,"n":622,"o":116.79,"t":"2026-10-14T14:45:00Z","v":28179,"vw":116.611945},{"c":116.64,"h":116.67,"l":116.505,"n":449,"o":116.67,"t":"2026-10-14T15:00:00Z","v":26487,"vw":116.59159},{"c":117.095,"h":117.15,"l":116.63,"n":547,"o":116.63,"t":"2026-10-14T15:15:00Z","v":23075,"vw":116.913444},{"c":117.18,"h":117.345,"l":117.03,"n":565,"o":117.1,"t":"2026-10-14T15:30:00Z","v":21309,"vw":117.208713},{"c":117.29,"h":117.355,"l":117.08,"n":648,"o":117.21,"t":"2026-10-14T15:45:00Z","v":28184,"vw":117.173906},{"c":117.17,"h":117.43,"l":117.17,"n":521,"o":117.295,"t":"2026-10-14T16:00:00Z","v":19653,"vw":117.336381},{"c":117.23,"h":117.26,"l":116.95,"n":541,"o":117.16,"t":"2026-10-14T16:15:00Z","v":16978,"vw":117.11922},{"c":117.025,"h":117.19,"l":116.98,"n":467,"o":117.19,"t":"2026-10-14T16:30:00Z","v":16929,"vw":117.09343},{"c":116.97,"h":117.0426,"l":116.87,"n":417,"o":117.0033,"t":"2026-10-14T16:45:00Z","v":13296,"vw":116.954132},{"c":117,"h":117.12,"l":116.96,"n":348,"o":117.06,"t":"2026-10-14T17:00:00Z","v":11369,"vw":117.046212},{"c":117.15,"h":117.24,"l":116.93,"n":486,"o":116.99,"t":"2026-10-14T17:15:00Z","v":16776,"vw":117.108939},{"c":117.14,"h":117.21,"l":117.045,"n":487,"o":117.16,"t":"2026-10-14T17:30:00Z","v":14051,"vw":117.138068},{"c":117,"h":117.24,"l":116.98,"n":678,"o":117.14,"t":"2026-10-14T17:45:00Z","v":24960,"vw":117.088119},{"c":117.305,"h":117.33,"l":116.835,"n":636,"o":116.98,"t":"2026-10-14T18:00:00Z","v":24372,"vw":117.017044},{"c":117.14,"h":117.32,"l":117.12,"n":710,"o":117.305,"t":"2026-10-14T18:15:00Z","v":26048,"vw":117.196485},{"c":117.14,"h":117.18,"l":117.04,"n":588,"o":117.125,"t":"2026-10-14T18:30:00Z","v":16562,"vw":117.125858},{"c":117.23,"h":117.26,"l":117.06,"n":751,"o":117.09,"t":"2026-10-14T18:45:00Z","v":25441,"vw":117.158584},{"c":117.175,"h":117.265,"l":117.12,"n":1035,"o":117.2,"t":"2026-10-14T19:00:00Z","v":31490,"vw":117.197952},{"c":117.37,"h":117.45,"l":117.18,"n":1256,"o":117.18,"t":"2026-10-14T19:15:00Z","v":43294,"vw":117.309748},{"c":117.42,"h":117.45,"l":117.27,"n":1454,"o":117.35,"t":"2026-10-14T19:30:00Z","v":45878,"vw":117.372607},{"c":117.63,"h":117.65,"l":117.33,"n":4010,"o":117.38,"t":"2026-10-14T19:45:00Z","v":206079,"vw":117.527424},{"c":117,"h":117.63,"l":117,"n":33,"o":117.63,"t":"2026-10-14T20:00:00Z","v":1050319,"vw":117.623816},{"c":117,"h":117,"l":117,"n":1,"o":117,"t":"2026-10-14T20:15:00Z","v":110,"vw":117},{"c":118,"h":118,"l":118,"n":1,"o":118,"t":"2026-10-15T08:00:00Z","v":100,"vw":118},{"c":118,"h":118,"l":118,"n":1,"o":118,"t":"2026-10-15T12:45:00Z","v":100,"vw":118},{"c":117.09,"h":118.1,"l":116.98,"n":1000,"o":117.61,"t":"2026-10-15T13:30:00Z","v":66512,"vw":117.463183},{"c":117.335,"h":117.63,"l":116.9675,"n":498,"o":117.035,"t":"2026-10-15T13:45:00Z","v":26900,"vw":117.310056},{"c":117.88,"h":117.96,"l":117.265,"n":876,"o":117.28,"t":"2026-10-15T14:00:00Z","v":43264,"vw":117.632874},{"c":118.27,"h":118.31,"l":117.76,"n":675,"o":117.885,"t":"2026-10-15T14:15:00Z","v":26873,"vw":118.09509},{"c":118.98,"h":119.07,"l":118.3,"n":907,"o":118.32,"t":"2026-10-15T14:30:00Z","v":36576,"vw":118.782988},{"c":118.945,"h":119.05,"l":118.81,"n":965,"o":118.97,"t":"2026-10-15T14:45:00Z","v":51467,"vw":118.956571},{"c":118.66,"h":119.14,"l":118.64,"n":864,"o":118.95,"t":"2026-10-15T15:00:00Z","v":35155,"vw":118.857301},{"c":118.57,"h":118.78,"l":118.57,"n":624,"o":118.66,"t":"2026-10-15T15:15:00Z","v":25615,"vw":118.675371},{"c":118.82,"h":118.84,"l":118.43,"n":594,"o":118.54,"t":"2026-10-15T15:30:00Z","v":22921,"vw":118.588722},{"c":118.89,"h":119.03,"l":118.86,"n":712,"o":118.86,"t":"2026-10-15T15:45:00Z","v":25054,"vw":118.935319},{"c":118.56,"h":118.89,"l":118.53,"n":513,"o":118.86,"t":"2026-10-15T16:00:00Z","v":16439,"vw":118.712713},{"c":118.965,"h":118.965,"l":118.6,"n":485,"o":118.6,"t":"2026-10-15T16:15:00Z","v":16565,"vw":118.791873},{"c":119.07,"h":119.08,"l":118.835,"n":670,"o":118.92,"t":"2026-10-15T16:30:00Z","v":30008,"vw":118.948157},{"c":118.84,"h":119.16,"l":118.815,"n":913,"o":119.085,"t":"2026-10-15T16:45:00Z","v":46958,"vw":118.999684},{"c":119.01,"h":119.03,"l":118.79,"n":794,"o":118.85,"t":"2026-10-15T17:00:00Z","v":43470,"vw":118.896516},{"c":119.19,"h":119.21,"l":118.98,"n":766,"o":119,"t":"2026-10-15T17:15:00Z","v":59785,"vw":119.157964},{"c":119.48,"h":119.535,"l":119.2,"n":815,"o":119.2,"t":"2026-10-15T17:30:00Z","v":42268,"vw":119.429693},{"c":119.37,"h":119.55,"l":119.32,"n":712,"o":119.48,"t":"2026-10-15T17:45:00Z","v":27665,"vw":119.435861},{"c":119.41,"h":119.54,"l":119.33,"n":733,"o":119.385,"t":"2026-10-15T18:00:00Z","v":31205,"vw":119.434608},{"c":119.43,"h":119.47,"l":119.3297,"n":728,"o":119.38,"t":"2026-10-15T18:15:00Z","v":32558,"vw":119.407357},{"c":119.54,"h":119.6699,"l":119.38,"n":771,"o":119.44,"t":"2026-10-15T18:30:00Z","v":33714,"vw":119.531338},{"c":119.55,"h":119.65,"l":119.5112,"n":970,"o":119.52,"t":"2026-10-15T18:45:00Z","v":46815,"vw":119.566441},{"c":119.69,"h":119.69,"l":119.51,"n":888,"o":119.57,"t":"2026-10-15T19:00:00Z","v":35954,"vw":119.591114},{"c":119.63,"h":119.71,"l":119.61,"n":1027,"o":119.7,"t":"2026-10-15T19:15:00Z","v":49548,"vw":119.659973},{"c":119.75,"h":119.75,"l":119.57,"n":1531,"o":119.64,"t":"2026-10-15T19:30:00Z","v":73397,"vw":119.651508},{"c":119.78,"h":119.88,"l":119.48,"n":5018,"o":119.73,"t":"2026-10-15T19:45:00Z","v":295807,"vw":119.73686},{"c":119.08,"h":119.79,"l":119.08,"n":32,"o":119.79,"t":"2026-10-15T20:00:00Z","v":105397,"vw":119.770161},{"c":120.19,"h":120.19,"l":120.19,"n":1,"o":120.19,"t":"2026-10-16T08:00:00Z","v":250,"vw":120.19},{"c":119.71,"h":120,"l":119.71,"n":17,"o":120,"t":"2026-10-16T13:15:00Z","v":2368,"vw":119.773722},{"c":121.06,"h":121.2,"l":120.05,"n":915,"o":120.26,"t":"2026-10-16T13:30:00Z","v":59608,"vw":120.597013},{"c":121.16,"h":121.39,"l":120.94,"n":581,"o":121.06,"t":"2026-10-16T13:45:00Z","v":28653,"vw":121.237314},{"c":121.15,"h":121.367,"l":121.045,"n":615,"o":121.16,"t":"2026-10-16T14:00:00Z","v":27143,"vw":121.188544},{"c":121.32,"h":121.38,"l":121.15,"n":429,"o":121.15,"t":"2026-10-16T14:15:00Z","v":15224,"vw":121.251591},{"c":120.915,"h":121.41,"l":120.915,"n":591,"o":121.3269,"t":"2026-10-16T14:30:00Z","v":21770,"vw":121.168397},{"c":121.24,"h":121.28,"l":120.84,"n":624,"o":120.875,"t":"2026-10-16T14:45:00Z","v":17540,"vw":121.09733},{"c":121.23,"h":121.34,"l":121.2,"n":607,"o":121.25,"t":"2026-10-16T15:00:00Z","v":18286,"vw":121.274518},{"c":121.02,"h":121.285,"l":120.93,"n":547,"o":121.2,"t":"2026-10-16T15:15:00Z","v":19512,"vw":121.163687},{"c":120.915,"h":121.18,"l":120.89,"n":349,"o":121.08,"t":"2026-10-16T15:30:00Z","v":8136,"vw":121.037742},{"c":120.55,"h":120.96,"l":120.52,"n":557,"o":120.9075,"t":"2026-10-16T15:45:00Z","v":35569,"vw":120.780209},{"c":120.48,"h":120.58,"l":120.375,"n":431,"o":120.56,"t":"2026-10-16T16:00:00Z","v":11343,"vw":120.490444},{"c":120.395,"h":120.55,"l":120.38,"n":513,"o":120.435,"t":"2026-10-16T16:15:00Z","v":16350,"vw":120.475902},{"c":120.15,"h":120.48,"l":120.15,"n":352,"o":120.42,"t":"2026-10-16T16:30:00Z","v":13831,"vw":120.295808},{"c":120.08,"h":120.165,"l":119.945,"n":341,"o":120.14,"t":"2026-10-16T16:45:00Z","v":9650,"vw":120.046696},{"c":119.88,"h":120.05,"l":119.83,"n":356,"o":120.03,"t":"2026-10-16T17:00:00Z","v":13414,"vw":119.885584},{"c":119.95,"h":120.095,"l":119.75,"n":790,"o":119.84,"t":"2026-10-16T17:15:00Z","v":53485,"vw":119.977776},{"c":120.36,"h":120.43,"l":119.99,"n":654,"o":119.99,"t":"2026-10-16T17:30:00Z","v":51058,"vw":120.074037},{"c":120.23,"h":120.42,"l":120.2,"n":503,"o":120.38,"t":"2026-10-16T17:45:00Z","v":17282,"vw":120.338359},{"c":120.31,"h":120.33,"l":120.07,"n":487,"o":120.2,"t":"2026-10-16T18:00:00Z","v":17579,"vw":120.242123},{"c":120.32,"h":120.36,"l":120.13,"n":512,"o":120.36,"t":"2026-10-16T18:15:00Z","v":13407,"vw":120.268085},{"c":120.495,"h":120.55,"l":120.27,"n":571,"o":120.29,"t":"2026-10-16T18:30:00Z","v":17159,"vw":120.391798},{"c":120.43,"h":120.53,"l":120.35,"n":848,"o":120.49,"t":"2026-10-16T18:45:00Z","v":30800,"vw":120.464448},{"c":120.44,"h":120.44,"l":120.34,"n":720,"o":120.4,"t":"2026-10-16T19:00:00Z","v":20532,"vw":120.393556},{"c":120.58,"h":120.58,"l":120.4,"n":1036,"o":120.49,"t":"2026-10-16T19:15:00Z","v":41335,"vw":120.506132},{"c":120.4,"h":120.6,"l":120.385,"n":1593,"o":120.59,"t":"2026-10-16T19:30:00Z","v":67302,"vw":120.491131},{"c":120.41,"h":120.53,"l":120.3127,"n":5727,"o":120.415,"t":"2026-10-16T19:45:00Z","v":381766,"vw":120.410242},{"c":120.41,"h":120.41,"l":120.39,"n":22,"o":120.39,"t":"2026-10-16T20:00:00Z","v":113162,"vw":120.390024},{"c":120.11,"h":120.61,"l":119.9,"n":691,"o":119.9,"t":"2026-10-19T13:30:00Z","v":44698,"vw":120.310299},{"c":119.8,"h":120.13,"l":119.75,"n":375,"o":120.1,"t":"2026-10-19T13:45:00Z","v":23217,"vw":119.909944},{"c":120.315,"h":120.45,"l":119.52,"n":949,"o":119.82,"t":"2026-10-19T14:00:00Z","v":64272,"vw":119.941185},{"c":120.185,"h":120.38,"l":120.13,"n":600,"o":120.36,"t":"2026-10-19T14:15:00Z","v":37564,"vw":120.274371},{"c":120.33,"h":120.39,"l":120.09,"n":557,"o":120.25,"t":"2026-10-19T14:30:00Z","v":31712,"vw":120.253298},{"c":120.47,"h":120.57,"l":120.305,"n":551,"o":120.305,"t":"2026-10-19T14:45:00Z","v":33028,"vw":120.48537},{"c":120.465,"h":120.57,"l":120.34,"n":425,"o":120.5,"t":"2026-10-19T15:00:00Z","v":20908,"vw":120.438756},{"c":120.63,"h":120.695,"l":120.48,"n":455,"o":120.48,"t":"2026-10-19T15:15:00Z","v":20759,"vw":120.619852},{"c":120.52,"h":120.69,"l":120.43,"n":399,"o":120.6,"t":"2026-10-19T15:30:00Z","v":18384,"vw":120.595336},{"c":120.435,"h":120.67,"l":120.435,"n":430,"o":120.53,"t":"2026-10-19T15:45:00Z","v":22115,"vw":120.568999},{"c":120.1603,"h":120.46,"l":120.08,"n":531,"o":120.46,"t":"2026-10-19T16:00:00Z","v":23467,"vw":120.233907},{"c":120.43,"h":120.52,"l":120.15,"n":657,"o":120.165,"t":"2026-10-19T16:15:00Z","v":35679,"vw":120.373583},{"c":120.47,"h":120.535,"l":120.33,"n":334,"o":120.35,"t":"2026-10-19T16:30:00Z","v":13305,"vw":120.418521},{"c":120.435,"h":120.55,"l":120.37,"n":320,"o":120.45,"t":"2026-10-19T16:45:00Z","v":11683,"vw":120.452213},{"c":120.42,"h":120.475,"l":120.33,"n":483,"o":120.42,"t":"2026-10-19T17:00:00Z","v":22244,"vw":120.409299},{"c":120.21,"h":120.48,"l":120.18,"n":359,"o":120.48,"t":"2026-10-19T17:15:00Z","v":16090,"vw":120.413796},{"c":120.33,"h":120.43,"l":120.1875,"n":413,"o":120.1875,"t":"2026-10-19T17:30:00Z","v":16350,"vw":120.352107},{"c":120.23,"h":120.48,"l":120.075,"n":654,"o":120.3525,"t":"2026-10-19T17:45:00Z","v":26082,"vw":120.349252},{"c":120.22,"h":120.31,"l":120.14,"n":569,"o":120.23,"t":"2026-10-19T18:00:00Z","v":19778,"vw":120.243591},{"c":120.245,"h":120.335,"l":120.165,"n":534,"o":120.23,"t":"2026-10-19T18:15:00Z","v":18060,"vw":120.249898},{"c":120.1,"h":120.26,"l":120.09,"n":492,"o":120.23,"t":"2026-10-19T18:30:00Z","v":15773,"vw":120.196632},{"c":120.05,"h":120.14,"l":119.94,"n":515,"o":120.12,"t":"2026-10-19T18:45:00Z","v":18168,"vw":120.059168},{"c":119.97,"h":120.06,"l":119.93,"n":475,"o":120.05,"t":"2026-10-19T19:00:00Z","v":14424,"vw":120.014995},{"c":120.14,"h":120.21,"l":120.025,"n":969,"o":120.025,"t":"2026-10-19T19:15:00Z","v":36884,"vw":120.127974},{"c":120.13,"h":120.29,"l":120.12,"n":1401,"o":120.14,"t":"2026-10-19T19:30:00Z","v":65971,"vw":120.177705},{"c":120.06,"h":120.21,"l":119.99,"n":4952,"o":120.125,"t":"2026-10-19T19:45:00Z","v":276663,"vw":120.115842},{"c":120.06,"h":120.06,"l":120.06,"n":19,"o":120.06,"t":"2026-10-19T20:00:00Z","v":77175,"vw":120.06},{"c":121.69,"h":121.78,"l":120.0801,"n":722,"o":120.26,"t":"2026-10-20T13:30:00Z","v":48739,"vw":121.366359},{"c":121.5205,"h":121.76,"l":121.3909,"n":566,"o":121.72,"t":"2026-10-20T13:45:00Z","v":37695,"vw":121.601354},{"c":121.365,"h":121.62,"l":121.3,"n":491,"o":121.52,"t":"2026-10-20T14:00:00Z","v":21093,"vw":121.448233},{"c":121.92,"h":121.98,"l":121.38,"n":519,"o":121.4,"t":"2026-10-20T14:15:00Z","v":27305,"vw":121.766059},{"c":122.1,"h":122.105,"l":121.75,"n":456,"o":121.95,"t":"2026-10-20T14:30:00Z","v":15920,"vw":121.944554},{"c":122.08,"h":122.19,"l":122.01,"n":437,"o":122.11,"t":"2026-10-20T14:45:00Z","v":18421,"vw":122.11127},{"c":121.53,"h":122.07,"l":121.44,"n":594,"o":122.07,"t":"2026-10-20T15:00:00Z","v":24906,"vw":121.81811},{"c":121.38,"h":121.67,"l":121.32,"n":431,"o":121.55,"t":"2026-10-20T15:15:00Z","v":17356,"vw":121.481444},{"c":121.75,"h":121.75,"l":121.3,"n":389,"o":121.43,"t":"2026-10-20T15:30:00Z","v":11753,"vw":121.440171},{"c":121.81,"h":121.87,"l":121.67,"n":322,"o":121.71,"t":"2026-10-20T15:45:00Z","v":10399,"vw":121.786837},{"c":121.84,"h":121.99,"l":121.835,"n":276,"o":121.86,"t":"2026-10-20T16:00:00Z","v":10838,"vw":121.940086},{"c":121.9,"h":121.925,"l":121.7,"n":389,"o":121.86,"t":"2026-10-20T16:15:00Z","v":12583,"vw":121.839673},{"c":121.93,"h":121.99,"l":121.87,"n":323,"o":121.9,"t":"2026-10-20T16:30:00Z","v":11134,"vw":121.923941},{"c":121.97,"h":122.005,"l":121.88,"n":441,"o":121.92,"t":"2026-10-20T16:45:00Z","v":14311,"vw":121.935415},{"c":122.01,"h":122.0383,"l":121.89,"n":348,"o":122,"t":"2026-10-20T17:00:00Z","v":9193,"vw":121.963619},{"c":122.15,"h":122.2,"l":122.06,"n":453,"o":122.06,"t":"2026-10-20T17:15:00Z","v":12339,"vw":122.136194},{"c":122.18,"h":122.27,"l":122.1703,"n":460,"o":122.19,"t":"2026-10-20T17:30:00Z","v":12085,"vw":122.229169},{"c":122.31,"h":122.34,"l":122.16,"n":529,"o":122.19,"t":"2026-10-20T17:45:00Z","v":15804,"vw":122.276567},{"c":122.43,"h":122.5,"l":122.31,"n":696,"o":122.32,"t":"2026-10-20T18:00:00Z","v":35100,"vw":122.440472},{"c":122.36,"h":122.44,"l":122.315,"n":584,"o":122.42,"t":"2026-10-20T18:15:00Z","v":22196,"vw":122.378888},{"c":122.255,"h":122.44,"l":122.255,"n":551,"o":122.33,"t":"2026-10-20T18:30:00Z","v":19337,"vw":122.383111},{"c":122.31,"h":122.45,"l":122.26,"n":868,"o":122.285,"t":"2026-10-20T18:45:00Z","v":32964,"vw":122.339529},{"c":122.12,"h":122.33,"l":122.1,"n":1046,"o":122.31,"t":"2026-10-20T19:00:00Z","v":43163,"vw":122.167273},{"c":122.18,"h":122.22,"l":122.06,"n":1892,"o":122.13,"t":"2026-10-20T19:15:00Z","v":80543,"vw":122.150904},{"c":121.92,"h":122.22,"l":121.89,"n":2054,"o":122.15,"t":"2026-10-20T19:30:00Z","v":93495,"vw":122.010587},{"c":122.13,"h":122.23,"l":121.78,"n":5049,"o":121.89,"t":"2026-10-20T19:45:00Z","v":285748,"vw":122.074211},{"c":122.13,"h":122.13,"l":122.13,"n":31,"o":122.13,"t":"2026-10-20T20:00:00Z","v":122308,"vw":122.13},{"c":122.14,"h":122.23,"l":122.14,"n":30,"o":122.23,"t":"2026-10-20T20:45:00Z","v":2000,"vw":122.185128},{"c":122.21,"h":122.21,"l":122.21,"n":4,"o":122.21,"t":"2026-10-20T21:00:00Z","v":500,"vw":122.21},{"c":123.2,"h":123.2899,"l":122.31,"n":422,"o":122.31,"t":"2026-10-21T13:30:00Z","v":28559,"vw":122.919655},{"c":123.12,"h":123.51,"l":123.1,"n":485,"o":123.26,"t":"2026-10-21T13:45:00Z","v":43898,"vw":123.335455},{"c":123.1,"h":123.23,"l":122.94,"n":608,"o":123.02,"t":"2026-10-21T14:00:00Z","v":46575,"vw":123.092241},{"c":123.32,"h":123.32,"l":122.94,"n":293,"o":123.025,"t":"2026-10-21T14:15:00Z","v":15078,"vw":123.113446},{"c":123.7,"h":123.7,"l":123.3,"n":460,"o":123.3,"t":"2026-10-21T14:30:00Z","v":23566,"vw":123.507154},{"c":123.79,"h":123.9,"l":123.7,"n":378,"o":123.73,"t":"2026-10-21T14:45:00Z","v":18983,"vw":123.801764},{"c":123.88,"h":123.99,"l":123.66,"n":379,"o":123.77,"t":"2026-10-21T15:00:00Z","v":29318,"vw":123.862003},{"c":123.96,"h":123.99,"l":123.81,"n":482,"o":123.91,"t":"2026-10-21T15:15:00Z","v":21069,"vw":123.921363},{"c":124.16,"h":124.2,"l":123.955,"n":446,"o":123.98,"t":"2026-10-21T15:30:00Z","v":17880,"vw":124.119195},{"c":124.19,"h":124.19,"l":124.06,"n":368,"o":124.1,"t":"2026-10-21T15:45:00Z","v":16601,"vw":124.120114},{"c":124.225,"h":124.29,"l":124.175,"n":620,"o":124.19,"t":"2026-10-21T16:00:00Z","v":22250,"vw":124.216543},{"c":124.28,"h":124.43,"l":124.225,"n":891,"o":124.225,"t":"2026-10-21T16:15:00Z","v":36668,"vw":124.357781},{"c":124.45,"h":124.5,"l":124.29,"n":1266,"o":124.295,"t":"2026-10-21T16:30:00Z","v":53452,"vw":124.412106},{"c":124.301,"h":124.39,"l":124.3,"n":350,"o":124.39,"t":"2026-10-21T16:45:00Z","v":8572,"vw":124.329955},{"c":124.425,"h":124.43,"l":124.28,"n":669,"o":124.3,"t":"2026-10-21T17:00:00Z","v":21634,"vw":124.335774},{"c":124.46,"h":124.52,"l":124.435,"n":369,"o":124.435,"t":"2026-10-21T17:15:00Z","v":10783,"vw":124.478676},{"c":124.43,"h":124.6,"l":124.345,"n":588,"o":124.5,"t":"2026-10-21T17:30:00Z","v":19065,"vw":124.5127},{"c":124.515,"h":124.59,"l":124.445,"n":632,"o":124.5,"t":"2026-10-21T17:45:00Z","v":16679,"vw":124.52822},{"c":124.49,"h":124.53,"l":124.385,"n":586,"o":124.52,"t":"2026-10-21T18:00:00Z","v":19647,"vw":124.448203},{"c":124.39,"h":124.48,"l":124.38,"n":646,"o":124.45,"t":"2026-10-21T18:15:00Z","v":18984,"vw":124.441665},{"c":124.515,"h":124.53,"l":124.37,"n":392,"o":124.37,"t":"2026-10-21T18:30:00Z","v":12762,"vw":124.466432},{"c":124.14,"h":124.51,"l":124.14,"n":730,"o":124.48,"t":"2026-10-21T18:45:00Z","v":22142,"vw":124.38234},{"c":124.02,"h":124.12,"l":123.845,"n":858,"o":124.1,"t":"2026-10-21T19:00:00Z","v":32438,"vw":123.989001},{"c":124.52,"h":124.52,"l":124.01,"n":814,"o":124.01,"t":"2026-10-21T19:15:00Z","v":31873,"vw":124.203671},{"c":124.59,"h":124.59,"l":124.36,"n":1160,"o":124.515,"t":"2026-10-21T19:30:00Z","v":59186,"vw":124.48936},{"c":124.685,"h":124.73,"l":124.54,"n":4378,"o":124.58,"t":"2026-10-21T19:45:00Z","v":288539,"vw":124.661792},{"c":124.25,"h":124.7,"l":124.25,"n":37,"o":124.7,"t":"2026-10-21T20:00:00Z","v":1350907,"vw":124.699926},{"c":124,"h":124,"l":124,"n":1,"o":124,"t":"2026-10-22T11:00:00Z","v":100,"vw":124},{"c":122.7635,"h":123.07,"l":122.7635,"n":4,"o":123.07,"t":"2026-10-22T12:15:00Z","v":739,"vw":122.974025},{"c":124.065,"h":124.45,"l":123.65,"n":457,"o":123.65,"t":"2026-10-22T13:30:00Z","v":32896,"vw":124.112476},{"c":124.67,"h":124.68,"l":123.99,"n":686,"o":124.105,"t":"2026-10-22T13:45:00Z","v":36507,"vw":124.249081},{"c":124.51,"h":124.83,"l":124.495,"n":539,"o":124.625,"t":"2026-10-22T14:00:00Z","v":26720,"vw":124.680125},{"c":124.14,"h":124.54,"l":124.11,"n":515,"o":124.48,"t":"2026-10-22T14:15:00Z","v":27068,"vw":124.315961},{"c":123.79,"h":124.12,"l":123.65,"n":475,"o":124.12,"t":"2026-10-22T14:30:00Z","v":17373,"vw":123.891374},{"c":123.71,"h":123.9,"l":123.54,"n":589,"o":123.85,"t":"2026-10-22T14:45:00Z","v":24302,"vw":123.714773},{"c":123.76,"h":123.9,"l":123.58,"n":824,"o":123.69,"t":"2026-10-22T15:00:00Z","v":44857,"vw":123.740068},{"c":124.24,"h":124.35,"l":123.84,"n":756,"o":123.84,"t":"2026-10-22T15:15:00Z","v":23443,"vw":124.243841},{"c":124.59,"h":124.62,"l":124.23,"n":742,"o":124.27,"t":"2026-10-22T15:30:00Z","v":26716,"vw":124.423205},{"c":124.66,"h":124.76,"l":124.43,"n":359,"o":124.54,"t":"2026-10-22T15:45:00Z","v":10102,"vw":124.594888},{"c":124.62,"h":124.7341,"l":124.54,"n":335,"o":124.69,"t":"2026-10-22T16:00:00Z","v":12360,"vw":124.644214},{"c":124.83,"h":124.84,"l":124.66,"n":299,"o":124.66,"t":"2026-10-22T16:15:00Z","v":10717,"vw":124.782935},{"c":124.6599,"h":124.81,"l":124.62,"n":263,"o":124.77,"t":"2026-10-22T16:30:00Z","v":11020,"vw":124.755197},{"c":124.87,"h":124.9,"l":124.545,"n":438,"o":124.59,"t":"2026-10-22T16:45:00Z","v":16213,"vw":124.803112},{"c":124.87,"h":124.95,"l":124.77,"n":287,"o":124.91,"t":"2026-10-22T17:00:00Z","v":10591,"vw":124.875039},{"c":125.195,"h":125.195,"l":124.87,"n":728,"o":124.93,"t":"2026-10-22T17:15:00Z","v":35079,"vw":124.981747},{"c":125.13,"h":125.26,"l":125.11,"n":472,"o":125.18,"t":"2026-10-22T17:30:00Z","v":19745,"vw":125.185623},{"c":125.38,"h":125.4,"l":125.11,"n":485,"o":125.12,"t":"2026-10-22T17:45:00Z","v":16823,"vw":125.263151},{"c":125.401,"h":125.455,"l":125.23,"n":691,"o":125.39,"t":"2026-10-22T18:00:00Z","v":31779,"vw":125.337086},{"c":125.56,"h":125.58,"l":125.4001,"n":700,"o":125.47,"t":"2026-10-22T18:15:00Z","v":45059,"vw":125.501585},{"c":125.3,"h":125.64,"l":125.3,"n":815,"o":125.54,"t":"2026-10-22T18:30:00Z","v":32888,"vw":125.474697},{"c":125.285,"h":125.34,"l":125.25,"n":850,"o":125.32,"t":"2026-10-22T18:45:00Z","v":32560,"vw":125.3049},{"c":125.415,"h":125.47,"l":125.14,"n":825,"o":125.28,"t":"2026-10-22T19:00:00Z","v":29870,"vw":125.303113},{"c":125.42,"h":125.49,"l":125.28,"n":901,"o":125.37,"t":"2026-10-22T19:15:00Z","v":37569,"vw":125.391494},{"c":125.37,"h":125.46,"l":125.335,"n":1433,"o":125.42,"t":"2026-10-22T19:30:00Z","v":77433,"vw":125.402894},{"c":125.085,"h":125.37,"l":125.02,"n":4659,"o":125.35,"t":"2026-10-22T19:45:00Z","v":270608,"vw":125.13887},{"c":125.12,"h":125.12,"l":125.12,"n":22,"o":125.12,"t":"2026-10-22T20:00:00Z","v":116498,"vw":125.12},{"c":125.8404,"h":125.8404,"l":125.8404,"n":1,"o":125.8404,"t":"2026-10-22T20:45:00Z","v":165,"vw":125.8404}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4878102866671543,"strike":138.99019287500914,"iv":0.27729276963620725,"gamma":0.020924786297929668,"theta":-0.03259751672592401,"vega":0.06155539522665947,"rho":0.008665920768637437,"breakevenPct":11.475386158628751},{"delta":0.15,"premium":1.0791845435982939,"strike":146.65236512136482,"iv":0.4648811451460684,"gamma":0.017506292622372355,"theta":-0.06321296050049191,"vega":0.08006887960576775,"rho":0.013267488732316104,"breakevenPct":18.07189071688227},{"delta":0.2,"premium":1.087879387542198,"strike":139.69648996624167,"iv":0.3518982106656722,"gamma":0.030327390106761516,"theta":-0.054602701310645665,"vega":0.0952865572975941,"rho":0.01771967226209397,"breakevenPct":12.519476785313179},{"delta":0.25,"premium":1.096574231486102,"strike":132.74061481111852,"iv":0.23891527618527608,"gamma":0.04314848759115067,"theta":-0.04599244212079942,"vega":0.11050423498942043,"rho":0.022171855791871833,"breakevenPct":6.967062853744094},{"delta":0.3,"premium":1.3302260934025205,"strike":129.43847294292067,"iv":0.19566905114899924,"gamma":0.04892998517420311,"theta":-0.04417227575982209,"vega":0.1191391771682728,"rho":0.026722063866677748,"breakevenPct":4.514625188877232},{"delta":0.35,"premium":1.7101371386212008,"strike":128.51186063750927,"iv":0.19776319495922906,"gamma":0.05013458117123795,"theta":-0.046766790214974055,"vega":0.12349425500370645,"rho":0.03133600407141939,"breakevenPct":4.077683644605546},{"delta":0.4,"premium":2.0900481838398814,"strike":127.58524833209785,"iv":0.19985733876945885,"gamma":0.0513391771682728,"theta":-0.04936130467012602,"vega":0.12784933283914013,"rho":0.03594994427616105,"breakevenPct":3.64074210033386},{"delta":0.45,"premium":2.4699592290585617,"strike":126.65863602668644,"iv":0.20195148257968865,"gamma":0.05254377316530764,"theta":-0.05195581912527798,"vega":0.13220441067457378,"rho":0.04056388448090269,"breakevenPct":3.2038005560621747},{"delta":0.5,"premium":2.849870274277243,"strike":125.73202372127501,"iv":0.20404562638991847,"gamma":0.05374836916234248,"theta":-0.05455033358042995,"vega":0.13655948851000743,"rho":0.04517782468564434,"breakevenPct":2.7668590117904888},{"delta":0.55,"premium":3.3344729344729354,"strike":124.75071225071225,"iv":0.20785883190883192,"gamma":0.05377763532763532,"theta":-0.05664487179487179,"vega":0.13860897435897437,"rho":0.04975436933368661,"breakevenPct":2.369873070000947},{"delta":0.6,"premium":4.212915479582146,"strike":123.5636277302944,"iv":0.2181389838556505,"gamma":0.049385422602089266,"theta":-0.056858547008547006,"vega":0.13198504273504275,"rho":0.054190235458907436,"breakevenPct":2.123196299453757},{"delta":0.65,"premium":5.091358024691359,"strike":122.37654320987654,"iv":0.22841913580246914,"gamma":0.044993209876543205,"theta":-0.057072222222222226,"vega":0.12536111111111112,"rho":0.058626101584128266,"breakevenPct":1.8765195289065666},{"delta":0.7,"premium":5.969800569800569,"strike":121.18945868945869,"iv":0.23869928774928773,"gamma":0.04060099715099716,"theta":-0.05728589743589744,"vega":0.11873717948717949,"rho":0.06306196770934909,"breakevenPct":1.6298427583593764},{"delta":0.75,"premium":6.848243114909781,"strike":120.00237416904083,"iv":0.24897943969610636,"gamma":0.03620878442545109,"theta":-0.05749957264957265,"vega":0.11211324786324786,"rho":0.06749783383456992,"breakevenPct":1.3831659878121858},{"delta":0.8,"premium":9.060137795275592,"strike":117.54429133858268,"iv":0.2791069881889764,"gamma":0.02878375984251968,"theta":-0.05573188976377953,"vega":0.09712017716535433,"rho":0.07099091397696164,"breakevenPct":1.1864043589020599},{"delta":0.85,"premium":11.274704724409446,"strike":115.08366141732283,"iv":0.3092743110236221,"gamma":0.021352657480314965,"theta":-0.05396023622047245,"vega":0.0821103346456693,"rho":0.07448210476868637,"breakevenPct":0.9897427603358961},{"delta":0.9,"premium":13.18145180235003,"strike":112.68170657930376,"iv":0.29404210596569946,"gamma":0.015789442806027343,"theta":-0.03617494094732128,"vega":0.05896886832005706,"rho":0.0781616261766915,"breakevenPct":0.5939565070762316}],"put":[{"delta":0.1,"premium":0.4131893860561915,"strike":115.20291363163372,"iv":0.24205171696149844,"gamma":0.020660353798126953,"theta":-0.024190738813735693,"vega":0.06157315296566077,"rho":-0.010961223677925975,"breakevenPct":8.25629456075966},{"delta":0.15,"premium":0.5822840790842871,"strike":117.80437044745057,"iv":0.21322757544224769,"gamma":0.031690530697190425,"theta":-0.026636108220603538,"vega":0.08045972944849114,"rho":-0.016482854801615848,"breakevenPct":6.31227112502695},{"delta":0.2,"premium":0.7642369020501139,"strike":120.14806378132118,"iv":0.18814783599088838,"gamma":0.041823234624145784,"theta":-0.028830296127562643,"vega":0.09768519362186788,"rho":-0.021979497385408536,"breakevenPct":4.584537340736036},{"delta":0.25,"premium":1.0157555049354592,"strike":121.09719058466212,"iv":0.18332627182991648,"gamma":0.047100379650721336,"theta":-0.029665527714502656,"vega":0.10592361427486713,"rho":-0.027340945561039498,"breakevenPct":4.026986029630233},{"delta":0.3,"premium":1.2672741078208047,"strike":122.04631738800303,"iv":0.17850470766894458,"gamma":0.05237752467729689,"theta":-0.03050075930144267,"vega":0.11416203492786636,"rho":-0.03270239373667046,"breakevenPct":3.4694347185244307},{"delta":0.35,"premium":1.51879271070615,"strike":122.99544419134396,"iv":0.17368314350797268,"gamma":0.05765466970387244,"theta":-0.03133599088838269,"vega":0.12240045558086561,"rho":-0.038063841912301416,"breakevenPct":2.911883407418628},{"delta":0.4,"premium":1.7703113135914958,"strike":123.9445709946849,"iv":0.16886157934700077,"gamma":0.062931814730448,"theta":-0.032171222475322704,"vega":0.13063887623386486,"rho":-0.04342529008793238,"breakevenPct":2.354332096312825},{"delta":0.45,"premium":2.0218299164768414,"strike":124.89369779802581,"iv":0.16404001518602884,"gamma":0.06820895975702354,"theta":-0.03300645406226271,"vega":0.1388772968868641,"rho":-0.04878673826356335,"breakevenPct":1.7967807852070221},{"delta":0.5,"premium":2.610403894698882,"strike":125.80057699242697,"iv":0.16809531193653085,"gamma":0.06554965741074649,"theta":-0.03228341146772448,"vega":0.1359892535160476,"rho":-0.05410813618070399,"breakevenPct":1.5423808362147615},{"delta":0.55,"premium":3.2414893617021283,"strike":126.70212765957447,"iv":0.17327021276595747,"gamma":0.06188936170212766,"theta":-0.03136382978723404,"vega":0.13169787234042554,"rho":-0.059424482713890905,"breakevenPct":1.3262161941557395},{"delta":0.6,"premium":3.8725748287053734,"strike":127.60367832672196,"iv":0.17844511359538406,"gamma":0.05822906599350884,"theta":-0.0304442481067436,"vega":0.12740649116480346,"rho":-0.06474082924707782,"breakevenPct":1.1100515520967178},{"delta":0.65,"premium":4.503660295708619,"strike":128.50522899386945,"iv":0.18362001442481068,"gamma":0.05456877028489001,"theta":-0.029524666426253156,"vega":0.1231151099891814,"rho":-0.07005717578026474,"breakevenPct":0.8938869100376958},{"delta":0.7,"premium":5.134745762711864,"strike":129.40677966101694,"iv":0.1887949152542373,"gamma":0.05090847457627119,"theta":-0.02860508474576271,"vega":0.11882372881355933,"rho":-0.07537352231345165,"breakevenPct":0.6777222679786743},{"delta":0.75,"premium":6.621483375959079,"strike":131.0933503836317,"iv":0.2115304347826087,"gamma":0.04386419437340154,"theta":-0.02933388746803069,"vega":0.11149539641943734,"rho":-0.08123949513334335,"breakevenPct":0.5180091051209788},{"delta":0.8,"premium":9.754475703324808,"strike":134.29028132992326,"iv":0.2680521739130435,"gamma":0.03030920716112532,"theta":-0.033234143222506396,"vega":0.09832404092071612,"rho":-0.0881629360720998,"breakevenPct":0.4669072677441985},{"delta":0.85,"premium":12.194750254841995,"strike":136.98267074413863,"iv":0.2810361875637105,"gamma":0.022977777777777784,"theta":-0.026208970438328247,"vega":0.08041100917431195,"rho":-0.0947651334353622,"breakevenPct":0.2844242004739712},{"delta":0.9,"premium":14.437359836901122,"strike":139.53109072375128,"iv":0.2815968399592253,"gamma":0.01742222222222222,"theta":-0.016066258919469927,"vega":0.061144954128440364,"rho":-0.10127566489404921,"breakevenPct":0.06445188765574172}]},"raw":{"call":[{"delta":0.1,"premium":0.4878102866671543,"strike":138.99019287500914,"iv":0.27729276963620725,"gamma":0.020924786297929668,"theta":-0.03259751672592401,"vega":0.06155539522665947,"rho":0.008665920768637437,"breakevenPct":11.475386158628751},{"delta":0.15,"premium":1.0791845435982939,"strike":146.65236512136482,"iv":0.4648811451460684,"gamma":0.017506292622372355,"theta":-0.06321296050049191,"vega":0.08006887960576775,"rho":0.013267488732316104,"breakevenPct":18.07189071688227},{"delta":0.2,"premium":1.087879387542198,"strike":139.69648996624167,"iv":0.3518982106656722,"gamma":0.030327390106761516,"theta":-0.054602701310645665,"vega":0.0952865572975941,"rho":0.01771967226209397,"breakevenPct":12.519476785313179},{"delta":0.25,"premium":1.096574231486102,"strike":132.74061481111852,"iv":0.23891527618527608,"gamma":0.04314848759115067,"theta":-0.04599244212079942,"vega":0.11050423498942043,"rho":0.022171855791871833,"breakevenPct":6.967062853744094},{"delta":0.3,"premium":1.3302260934025205,"strike":129.43847294292067,"iv":0.19566905114899924,"gamma":0.04892998517420311,"theta":-0.04417227575982209,"vega":0.1191391771682728,"rho":0.026722063866677748,"breakevenPct":4.514625188877232},{"delta":0.35,"premium":1.7101371386212008,"strike":128.51186063750927,"iv":0.19776319495922906,"gamma":0.05013458117123795,"theta":-0.046766790214974055,"vega":0.12349425500370645,"rho":0.03133600407141939,"breakevenPct":4.077683644605546},{"delta":0.4,"premium":2.0900481838398814,"strike":127.58524833209785,"iv":0.19985733876945885,"gamma":0.0513391771682728,"theta":-0.04936130467012602,"vega":0.12784933283914013,"rho":0.03594994427616105,"breakevenPct":3.64074210033386},{"delta":0.45,"premium":2.4699592290585617,"strike":126.65863602668644,"iv":0.20195148257968865,"gamma":0.05254377316530764,"theta":-0.05195581912527798,"vega":0.13220441067457378,"rho":0.04056388448090269,"breakevenPct":3.2038005560621747},{"delta":0.5,"premium":2.849870274277243,"strike":125.73202372127501,"iv":0.20404562638991847,"gamma":0.05374836916234248,"theta":-0.05455033358042995,"vega":0.13655948851000743,"rho":0.04517782468564434,"breakevenPct":2.7668590117904888},{"delta":0.55,"premium":3.3344729344729354,"strike":124.75071225071225,"iv":0.20785883190883192,"gamma":0.05377763532763532,"theta":-0.05664487179487179,"vega":0.13860897435897437,"rho":0.04975436933368661,"breakevenPct":2.369873070000947},{"delta":0.6,"premium":4.212915479582146,"strike":123.5636277302944,"iv":0.2181389838556505,"gamma":0.049385422602089266,"theta":-0.056858547008547006,"vega":0.13198504273504275,"rho":0.054190235458907436,"breakevenPct":2.123196299453757},{"delta":0.65,"premium":5.091358024691359,"strike":122.37654320987654,"iv":0.22841913580246914,"gamma":0.044993209876543205,"theta":-0.057072222222222226,"vega":0.12536111111111112,"rho":0.058626101584128266,"breakevenPct":1.8765195289065666},{"delta":0.7,"premium":5.969800569800569,"strike":121.18945868945869,"iv":0.23869928774928773,"gamma":0.04060099715099716,"theta":-0.05728589743589744,"vega":0.11873717948717949,"rho":0.06306196770934909,"breakevenPct":1.6298427583593764},{"delta":0.75,"premium":6.848243114909781,"strike":120.00237416904083,"iv":0.24897943969610636,"gamma":0.03620878442545109,"theta":-0.05749957264957265,"vega":0.11211324786324786,"rho":0.06749783383456992,"breakevenPct":1.3831659878121858},{"delta":0.8,"premium":9.060137795275592,"strike":117.54429133858268,"iv":0.2791069881889764,"gamma":0.02878375984251968,"theta":-0.05573188976377953,"vega":0.09712017716535433,"rho":0.07099091397696164,"breakevenPct":1.1864043589020599},{"delta":0.85,"premium":11.274704724409446,"strike":115.08366141732283,"iv":0.3092743110236221,"gamma":0.021352657480314965,"theta":-0.05396023622047245,"vega":0.0821103346456693,"rho":0.07448210476868637,"breakevenPct":0.9897427603358961},{"delta":0.9,"premium":13.18145180235003,"strike":112.68170657930376,"iv":0.29404210596569946,"gamma":0.015789442806027343,"theta":-0.03617494094732128,"vega":0.05896886832005706,"rho":0.0781616261766915,"breakevenPct":0.5939565070762316}],"put":[{"delta":0.1,"premium":0.4131893860561915,"strike":115.20291363163372,"iv":0.24205171696149844,"gamma":0.020660353798126953,"theta":-0.024190738813735693,"vega":0.06157315296566077,"rho":-0.010961223677925975,"breakevenPct":8.25629456075966},{"delta":0.15,"premium":0.5822840790842871,"strike":117.80437044745057,"iv":0.21322757544224769,"gamma":0.031690530697190425,"theta":-0.026636108220603538,"vega":0.08045972944849114,"rho":-0.016482854801615848,"breakevenPct":6.31227112502695},{"delta":0.2,"premium":0.7642369020501139,"strike":120.14806378132118,"iv":0.18814783599088838,"gamma":0.041823234624145784,"theta":-0.028830296127562643,"vega":0.09768519362186788,"rho":-0.021979497385408536,"breakevenPct":4.584537340736036},{"delta":0.25,"premium":1.0157555049354592,"strike":121.09719058466212,"iv":0.18332627182991648,"gamma":0.047100379650721336,"theta":-0.029665527714502656,"vega":0.10592361427486713,"rho":-0.027340945561039498,"breakevenPct":4.026986029630233},{"delta":0.3,"premium":1.2672741078208047,"strike":122.04631738800303,"iv":0.17850470766894458,"gamma":0.05237752467729689,"theta":-0.03050075930144267,"vega":0.11416203492786636,"rho":-0.03270239373667046,"breakevenPct":3.4694347185244307},{"delta":0.35,"premium":1.51879271070615,"strike":122.99544419134396,"iv":0.17368314350797268,"gamma":0.05765466970387244,"theta":-0.03133599088838269,"vega":0.12240045558086561,"rho":-0.038063841912301416,"breakevenPct":2.911883407418628},{"delta":0.4,"premium":1.7703113135914958,"strike":123.9445709946849,"iv":0.16886157934700077,"gamma":0.062931814730448,"theta":-0.032171222475322704,"vega":0.13063887623386486,"rho":-0.04342529008793238,"breakevenPct":2.354332096312825},{"delta":0.45,"premium":2.0218299164768414,"strike":124.89369779802581,"iv":0.16404001518602884,"gamma":0.06820895975702354,"theta":-0.03300645406226271,"vega":0.1388772968868641,"rho":-0.04878673826356335,"breakevenPct":1.7967807852070221},{"delta":0.5,"premium":2.610403894698882,"strike":125.80057699242697,"iv":0.16809531193653085,"gamma":0.06554965741074649,"theta":-0.03228341146772448,"vega":0.1359892535160476,"rho":-0.05410813618070399,"breakevenPct":1.5423808362147615},{"delta":0.55,"premium":3.2414893617021283,"strike":126.70212765957447,"iv":0.17327021276595747,"gamma":0.06188936170212766,"theta":-0.03136382978723404,"vega":0.13169787234042554,"rho":-0.059424482713890905,"breakevenPct":1.3262161941557395},{"delta":0.6,"premium":3.8725748287053734,"strike":127.60367832672196,"iv":0.17844511359538406,"gamma":0.05822906599350884,"theta":-0.0304442481067436,"vega":0.12740649116480346,"rho":-0.06474082924707782,"breakevenPct":1.1100515520967178},{"delta":0.65,"premium":4.503660295708619,"strike":128.50522899386945,"iv":0.18362001442481068,"gamma":0.05456877028489001,"theta":-0.029524666426253156,"vega":0.1231151099891814,"rho":-0.07005717578026474,"breakevenPct":0.8938869100376958},{"delta":0.7,"premium":5.134745762711864,"strike":129.40677966101694,"iv":0.1887949152542373,"gamma":0.05090847457627119,"theta":-0.02860508474576271,"vega":0.11882372881355933,"rho":-0.07537352231345165,"breakevenPct":0.6777222679786743},{"delta":0.75,"premium":6.621483375959079,"strike":131.0933503836317,"iv":0.2115304347826087,"gamma":0.04386419437340154,"theta":-0.02933388746803069,"vega":0.11149539641943734,"rho":-0.08123949513334335,"breakevenPct":0.5180091051209788},{"delta":0.8,"premium":9.754475703324808,"strike":134.29028132992326,"iv":0.2680521739130435,"gamma":0.03030920716112532,"theta":-0.033234143222506396,"vega":0.09832404092071612,"rho":-0.0881629360720998,"breakevenPct":0.4669072677441985},{"delta":0.85,"premium":12.194750254841995,"strike":136.98267074413863,"iv":0.2810361875637105,"gamma":0.022977777777777784,"theta":-0.026208970438328247,"vega":0.08041100917431195,"rho":-0.0947651334353622,"breakevenPct":0.2844242004739712},{"delta":0.9,"premium":14.437359836901122,"strike":139.53109072375128,"iv":0.2815968399592253,"gamma":0.01742222222222222,"theta":-0.016066258919469927,"vega":0.061144954128440364,"rho":-0.10127566489404921,"breakevenPct":0.06445188765574172}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}