{"symbol":"VGT","url":"https://intraalpha.com/companies/VGT","capturedAt":"2026-10-23T01:37:01.934Z","state":"ready","quote":{"symbol":"VGT","last_price":118.6,"prev_close":122.25,"regular_close":118.6,"change":-3.65,"change_pct":-2.9857,"regular_change":-3.65,"regular_change_pct":-2.9857,"extended_change":0,"extended_change_pct":0,"bid":118.32,"ask":118.5,"bid_size":40,"ask_size":800,"volume":5405405,"vwap":118.886338,"open":120.28,"high":120.53,"low":118.105,"close":118.6,"trade_count":99882,"last_trade_at":"2026-10-23T00:00:00.000951957Z","last_quote_at":"2026-10-22T23:59:59.471961106Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:58.430109933-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":177900000000,"net_expense_ratio":0.0009,"portfolio_turnover":0.08,"dividend_yield":0.0033,"inception_date":"2004-01-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:00.692667+00:00"},"optionObservedAt":"2026-10-22T19:49:58.735Z","bars":[{"c":122.725,"h":122.86,"l":122.42,"n":262,"o":122.62,"t":"2026-10-16T08:00:00Z","v":5409,"vw":122.598015},{"c":122.6,"h":122.6,"l":122.6,"n":3,"o":122.6,"t":"2026-10-16T08:05:00Z","v":52,"vw":122.6},{"c":122.6,"h":122.6,"l":122.6,"n":3,"o":122.6,"t":"2026-10-16T08:10:00Z","v":110,"vw":122.6},{"c":122.68,"h":122.7,"l":122.6,"n":17,"o":122.7,"t":"2026-10-16T08:15:00Z","v":2110,"vw":122.661714},{"c":122.6,"h":122.6,"l":122.6,"n":2,"o":122.6,"t":"2026-10-16T08:20:00Z","v":81,"vw":122.6},{"c":122.68,"h":122.68,"l":122.68,"n":1,"o":122.68,"t":"2026-10-16T08:25:00Z","v":77,"vw":122.68},{"c":122.65,"h":122.65,"l":122.65,"n":2,"o":122.65,"t":"2026-10-16T08:30:00Z","v":160,"vw":122.65},{"c":122.62,"h":122.62,"l":122.62,"n":2,"o":122.62,"t":"2026-10-16T08:45:00Z","v":49,"vw":122.62},{"c":122.6,"h":122.6,"l":122.6,"n":3,"o":122.6,"t":"2026-10-16T08:50:00Z","v":84,"vw":122.6},{"c":122.5,"h":122.5,"l":122.5,"n":5,"o":122.5,"t":"2026-10-16T09:00:00Z","v":115,"vw":122.5},{"c":122.51,"h":122.65,"l":122.51,"n":12,"o":122.63,"t":"2026-10-16T09:40:00Z","v":475,"vw":122.57623},{"c":122.7118,"h":122.7118,"l":122.7118,"n":2,"o":122.7118,"t":"2026-10-16T09:50:00Z","v":317,"vw":122.7118},{"c":122.34,"h":122.34,"l":122.34,"n":20,"o":122.34,"t":"2026-10-16T10:05:00Z","v":181,"vw":122.34},{"c":122.49,"h":122.49,"l":122.26,"n":119,"o":122.26,"t":"2026-10-16T10:10:00Z","v":1771,"vw":122.300082},{"c":122.5,"h":122.5,"l":122.48,"n":4,"o":122.48,"t":"2026-10-16T10:15:00Z","v":199,"vw":122.487421},{"c":122.52,"h":122.52,"l":122.52,"n":1,"o":122.52,"t":"2026-10-16T10:20:00Z","v":82,"vw":122.52},{"c":122.39,"h":122.39,"l":122.35,"n":5,"o":122.35,"t":"2026-10-16T10:55:00Z","v":291,"vw":122.366812},{"c":122.3,"h":122.3,"l":122.3,"n":17,"o":122.3,"t":"2026-10-16T11:00:00Z","v":220,"vw":122.3},{"c":122.3,"h":122.59,"l":122.3,"n":6,"o":122.59,"t":"2026-10-16T11:05:00Z","v":111,"vw":122.437961},{"c":122.45,"h":122.5,"l":122.34,"n":3,"o":122.5,"t":"2026-10-16T11:10:00Z","v":7729,"vw":122.449489},{"c":122.4,"h":122.4,"l":122.4,"n":1,"o":122.4,"t":"2026-10-16T11:15:00Z","v":200,"vw":122.4},{"c":122.3328,"h":122.3328,"l":122.3328,"n":5,"o":122.3328,"t":"2026-10-16T11:20:00Z","v":121,"vw":122.3328},{"c":122.49,"h":122.49,"l":122.29,"n":17,"o":122.3,"t":"2026-10-16T11:30:00Z","v":699,"vw":122.313077},{"c":122.28,"h":122.28,"l":122.28,"n":5,"o":122.28,"t":"2026-10-16T11:35:00Z","v":61,"vw":122.28},{"c":122.1,"h":122.18,"l":122.1,"n":12,"o":122.18,"t":"2026-10-16T11:40:00Z","v":574,"vw":122.17286},{"c":122.39,"h":122.39,"l":122.25,"n":6,"o":122.25,"t":"2026-10-16T11:45:00Z","v":979,"vw":122.262174},{"c":122.3869,"h":122.3869,"l":122.3869,"n":1,"o":122.3869,"t":"2026-10-16T11:50:00Z","v":500,"vw":122.3869},{"c":122.29,"h":122.29,"l":122.29,"n":2,"o":122.29,"t":"2026-10-16T12:00:00Z","v":260,"vw":122.29},{"c":122.41,"h":122.41,"l":122.41,"n":7,"o":122.41,"t":"2026-10-16T12:05:00Z","v":64,"vw":122.41},{"c":122.32,"h":122.32,"l":122.32,"n":3,"o":122.32,"t":"2026-10-16T12:10:00Z","v":411,"vw":122.32},{"c":122.2997,"h":122.2997,"l":122.2997,"n":1,"o":122.2997,"t":"2026-10-16T12:15:00Z","v":250,"vw":122.2997},{"c":122.3,"h":122.3,"l":122.3,"n":4,"o":122.3,"t":"2026-10-16T12:20:00Z","v":123,"vw":122.3},{"c":122.5,"h":122.5,"l":122.4,"n":19,"o":122.4,"t":"2026-10-16T12:25:00Z","v":2108,"vw":122.479386},{"c":122.4291,"h":122.4291,"l":122.34,"n":9,"o":122.4,"t":"2026-10-16T12:35:00Z","v":293,"vw":122.373327},{"c":122.34,"h":122.34,"l":122.34,"n":2,"o":122.34,"t":"2026-10-16T12:40:00Z","v":205,"vw":122.34},{"c":122.3214,"h":122.3245,"l":122.31,"n":12,"o":122.3245,"t":"2026-10-16T12:45:00Z","v":2420,"vw":122.319397},{"c":122.3,"h":122.3,"l":122.3,"n":3,"o":122.3,"t":"2026-10-16T12:50:00Z","v":248,"vw":122.3},{"c":122.28,"h":122.28,"l":122.28,"n":3,"o":122.28,"t":"2026-10-16T12:55:00Z","v":56,"vw":122.28},{"c":122.33,"h":122.33,"l":122.3,"n":8,"o":122.3,"t":"2026-10-16T13:00:00Z","v":189,"vw":122.309917},{"c":122.3238,"h":122.3238,"l":122.3238,"n":1,"o":122.3238,"t":"2026-10-16T13:05:00Z","v":40,"vw":122.3238},{"c":122.39,"h":122.39,"l":122.29,"n":8,"o":122.35,"t":"2026-10-16T13:15:00Z","v":254,"vw":122.341701},{"c":122.26,"h":122.3348,"l":122.26,"n":16,"o":122.3348,"t":"2026-10-16T13:20:00Z","v":638,"vw":122.324483},{"c":122.09,"h":122.16,"l":122.09,"n":16,"o":122.16,"t":"2026-10-16T13:25:00Z","v":508,"vw":122.103396},{"c":121.575,"h":122.13,"l":121.575,"n":2792,"o":122.03,"t":"2026-10-16T13:30:00Z","v":146205,"vw":121.949798},{"c":120.95,"h":121.62,"l":120.79,"n":1630,"o":121.55,"t":"2026-10-16T13:35:00Z","v":71203,"vw":121.104296},{"c":121.22,"h":121.23,"l":120.7365,"n":1256,"o":120.96,"t":"2026-10-16T13:40:00Z","v":58038,"vw":120.900127},{"c":120.96,"h":121.3,"l":120.88,"n":1074,"o":121.22,"t":"2026-10-16T13:45:00Z","v":38856,"vw":121.109777},{"c":120.835,"h":120.99,"l":120.53,"n":1243,"o":120.96,"t":"2026-10-16T13:50:00Z","v":74250,"vw":120.733075},{"c":120.72,"h":120.935,"l":120.56,"n":1074,"o":120.85,"t":"2026-10-16T13:55:00Z","v":61633,"vw":120.711024},{"c":120.89,"h":120.945,"l":120.65,"n":1156,"o":120.73,"t":"2026-10-16T14:00:00Z","v":36697,"vw":120.796421},{"c":120.7089,"h":120.89,"l":120.6,"n":1041,"o":120.89,"t":"2026-10-16T14:05:00Z","v":49730,"vw":120.758506},{"c":120.92,"h":121.01,"l":120.5352,"n":1061,"o":120.7,"t":"2026-10-16T14:10:00Z","v":64899,"vw":120.777366},{"c":120.9501,"h":121.09,"l":120.845,"n":944,"o":120.9799,"t":"2026-10-16T14:15:00Z","v":49128,"vw":120.983414},{"c":120.87,"h":121.08,"l":120.81,"n":927,"o":120.98,"t":"2026-10-16T14:20:00Z","v":62394,"vw":120.95271},{"c":120.6621,"h":120.94,"l":120.56,"n":1164,"o":120.88,"t":"2026-10-16T14:25:00Z","v":54261,"vw":120.675211},{"c":120.96,"h":121.0299,"l":120.5999,"n":974,"o":120.6651,"t":"2026-10-16T14:30:00Z","v":74590,"vw":120.759046},{"c":121.22,"h":121.25,"l":120.9767,"n":889,"o":121.01,"t":"2026-10-16T14:35:00Z","v":41031,"vw":121.144876},{"c":121.24,"h":121.3028,"l":121.075,"n":819,"o":121.215,"t":"2026-10-16T14:40:00Z","v":41513,"vw":121.220163},{"c":121.34,"h":121.4,"l":121.23,"n":874,"o":121.25,"t":"2026-10-16T14:45:00Z","v":71413,"vw":121.306535},{"c":120.88,"h":121.37,"l":120.88,"n":912,"o":121.32,"t":"2026-10-16T14:50:00Z","v":56482,"vw":121.079385},{"c":120.92,"h":120.965,"l":120.85,"n":769,"o":120.88,"t":"2026-10-16T14:55:00Z","v":32538,"vw":120.89203},{"c":120.61,"h":120.88,"l":120.605,"n":1053,"o":120.8601,"t":"2026-10-16T15:00:00Z","v":65884,"vw":120.725295},{"c":120.15,"h":120.64,"l":120.14,"n":1620,"o":120.625,"t":"2026-10-16T15:05:00Z","v":94397,"vw":120.378045},{"c":120.24,"h":120.25,"l":120.0201,"n":1026,"o":120.1201,"t":"2026-10-16T15:10:00Z","v":44025,"vw":120.164295},{"c":120.21,"h":120.2817,"l":120.11,"n":1016,"o":120.225,"t":"2026-10-16T15:15:00Z","v":49700,"vw":120.19959},{"c":120.145,"h":120.32,"l":119.91,"n":2405,"o":120.25,"t":"2026-10-16T15:20:00Z","v":122867,"vw":120.045905},{"c":120.105,"h":120.25,"l":120.085,"n":884,"o":120.14,"t":"2026-10-16T15:25:00Z","v":40981,"vw":120.153935},{"c":120.27,"h":120.31,"l":120.105,"n":992,"o":120.11,"t":"2026-10-16T15:30:00Z","v":72394,"vw":120.230429},{"c":120.34,"h":120.347,"l":120.16,"n":783,"o":120.25,"t":"2026-10-16T15:35:00Z","v":87170,"vw":120.281864},{"c":120.26,"h":120.355,"l":120.23,"n":835,"o":120.325,"t":"2026-10-16T15:40:00Z","v":80261,"vw":120.301995},{"c":120.26,"h":120.3852,"l":120.225,"n":693,"o":120.26,"t":"2026-10-16T15:45:00Z","v":54438,"vw":120.303853},{"c":120.055,"h":120.3,"l":120.05,"n":803,"o":120.26,"t":"2026-10-16T15:50:00Z","v":79730,"vw":120.140315},{"c":119.93,"h":120.1068,"l":119.93,"n":1142,"o":120.05,"t":"2026-10-16T15:55:00Z","v":40823,"vw":120.003236},{"c":119.9028,"h":119.93,"l":119.76,"n":1269,"o":119.92,"t":"2026-10-16T16:00:00Z","v":67534,"vw":119.858574},{"c":119.8299,"h":119.9597,"l":119.78,"n":1029,"o":119.89,"t":"2026-10-16T16:05:00Z","v":102170,"vw":119.863468},{"c":120.145,"h":120.145,"l":119.81,"n":830,"o":119.83,"t":"2026-10-16T16:10:00Z","v":75228,"vw":119.95014},{"c":120.0554,"h":120.22,"l":120.02,"n":646,"o":120.14,"t":"2026-10-16T16:15:00Z","v":20398,"vw":120.095564},{"c":120.12,"h":120.1699,"l":120.0351,"n":633,"o":120.09,"t":"2026-10-16T16:20:00Z","v":87770,"vw":120.125762},{"c":120.13,"h":120.15,"l":120.05,"n":594,"o":120.1,"t":"2026-10-16T16:25:00Z","v":18043,"vw":120.09269},{"c":119.87,"h":120.125,"l":119.865,"n":845,"o":120.125,"t":"2026-10-16T16:30:00Z","v":40836,"vw":120.000433},{"c":120.01,"h":120.07,"l":119.83,"n":712,"o":119.88,"t":"2026-10-16T16:35:00Z","v":35024,"vw":119.953398},{"c":120.01,"h":120.01,"l":119.87,"n":685,"o":119.99,"t":"2026-10-16T16:40:00Z","v":27679,"vw":119.958143},{"c":119.795,"h":120.04,"l":119.76,"n":1134,"o":120.02,"t":"2026-10-16T16:45:00Z","v":63994,"vw":119.900902},{"c":119.835,"h":119.86,"l":119.76,"n":727,"o":119.8275,"t":"2026-10-16T16:50:00Z","v":34383,"vw":119.809957},{"c":119.825,"h":119.84,"l":119.69,"n":1006,"o":119.8,"t":"2026-10-16T16:55:00Z","v":53213,"vw":119.751739},{"c":119.47,"h":119.85,"l":119.46,"n":1487,"o":119.85,"t":"2026-10-16T17:00:00Z","v":52825,"vw":119.584732},{"c":119.385,"h":119.495,"l":119.31,"n":1129,"o":119.45,"t":"2026-10-16T17:05:00Z","v":69459,"vw":119.39491},{"c":119.38,"h":119.47,"l":119.295,"n":1089,"o":119.3799,"t":"2026-10-16T17:10:00Z","v":87940,"vw":119.366519},{"c":119.075,"h":119.3426,"l":119.07,"n":1331,"o":119.3426,"t":"2026-10-16T17:15:00Z","v":66058,"vw":119.151163},{"c":119.175,"h":119.195,"l":119.02,"n":1218,"o":119.08,"t":"2026-10-16T17:20:00Z","v":110602,"vw":119.112829},{"c":119.325,"h":119.415,"l":119.09,"n":1340,"o":119.165,"t":"2026-10-16T17:25:00Z","v":83082,"vw":119.249741},{"c":119.41,"h":119.44,"l":119.27,"n":1305,"o":119.32,"t":"2026-10-16T17:30:00Z","v":124558,"vw":119.301513},{"c":119.335,"h":119.4799,"l":119.29,"n":1135,"o":119.425,"t":"2026-10-16T17:35:00Z","v":62462,"vw":119.387873},{"c":119.535,"h":119.675,"l":119.29,"n":1439,"o":119.33,"t":"2026-10-16T17:40:00Z","v":79978,"vw":119.510683},{"c":119.345,"h":119.6,"l":119.325,"n":1155,"o":119.53,"t":"2026-10-16T17:45:00Z","v":77357,"vw":119.4546},{"c":119.235,"h":119.375,"l":119.21,"n":2817,"o":119.36,"t":"2026-10-16T17:50:00Z","v":44998,"vw":119.285178},{"c":119.205,"h":119.29,"l":119.17,"n":2911,"o":119.25,"t":"2026-10-16T17:55:00Z","v":63310,"vw":119.231068},{"c":119.015,"h":119.21,"l":118.94,"n":2900,"o":119.2,"t":"2026-10-16T18:00:00Z","v":123214,"vw":119.026733},{"c":119.23,"h":119.29,"l":118.9799,"n":966,"o":118.99,"t":"2026-10-16T18:05:00Z","v":53982,"vw":119.175913},{"c":119.175,"h":119.25,"l":119.08,"n":910,"o":119.22,"t":"2026-10-16T18:10:00Z","v":42446,"vw":119.186079},{"c":119.0455,"h":119.25,"l":119.03,"n":964,"o":119.19,"t":"2026-10-16T18:15:00Z","v":38884,"vw":119.138853},{"c":119.03,"h":119.1,"l":118.93,"n":1342,"o":119.035,"t":"2026-10-16T18:20:00Z","v":65262,"vw":118.997185},{"c":119.0476,"h":119.1,"l":118.91,"n":1321,"o":119.055,"t":"2026-10-16T18:25:00Z","v":72068,"vw":118.987309},{"c":119.085,"h":119.12,"l":118.9302,"n":1114,"o":119.04,"t":"2026-10-16T18:30:00Z","v":56370,"vw":119.025145},{"c":118.99,"h":119.08,"l":118.88,"n":1295,"o":119.065,"t":"2026-10-16T18:35:00Z","v":68841,"vw":118.960124},{"c":118.935,"h":119.06,"l":118.815,"n":1503,"o":118.985,"t":"2026-10-16T18:40:00Z","v":75930,"vw":118.935883},{"c":118.855,"h":118.975,"l":118.77,"n":1337,"o":118.935,"t":"2026-10-16T18:45:00Z","v":57281,"vw":118.868916},{"c":118.6601,"h":118.855,"l":118.65,"n":1387,"o":118.855,"t":"2026-10-16T18:50:00Z","v":64324,"vw":118.735935},{"c":118.76,"h":118.77,"l":118.54,"n":1588,"o":118.665,"t":"2026-10-16T18:55:00Z","v":80841,"vw":118.641686},{"c":118.62,"h":118.77,"l":118.575,"n":1598,"o":118.75,"t":"2026-10-16T19:00:00Z","v":59585,"vw":118.683938},{"c":118.56,"h":118.71,"l":118.365,"n":2089,"o":118.6,"t":"2026-10-16T19:05:00Z","v":87974,"vw":118.513376},{"c":119.03,"h":119.03,"l":118.555,"n":1862,"o":118.565,"t":"2026-10-16T19:10:00Z","v":85022,"vw":118.77853},{"c":118.94,"h":119.0899,"l":118.78,"n":1760,"o":119.025,"t":"2026-10-16T19:15:00Z","v":83614,"vw":118.90991},{"c":119.095,"h":119.14,"l":118.9,"n":1464,"o":118.905,"t":"2026-10-16T19:20:00Z","v":67560,"vw":119.025239},{"c":119.19,"h":119.2,"l":119.0501,"n":1561,"o":119.1,"t":"2026-10-16T19:25:00Z","v":74647,"vw":119.120944},{"c":118.925,"h":119.27,"l":118.83,"n":1776,"o":119.19,"t":"2026-10-16T19:30:00Z","v":106155,"vw":119.001106},{"c":118.825,"h":119.005,"l":118.79,"n":1573,"o":118.9399,"t":"2026-10-16T19:35:00Z","v":125490,"vw":118.859379},{"c":118.7099,"h":118.9299,"l":118.66,"n":1938,"o":118.83,"t":"2026-10-16T19:40:00Z","v":120455,"vw":118.793182},{"c":118.85,"h":118.89,"l":118.67,"n":2116,"o":118.72,"t":"2026-10-16T19:45:00Z","v":140682,"vw":118.758391},{"c":118.85,"h":119,"l":118.795,"n":3032,"o":118.83,"t":"2026-10-16T19:50:00Z","v":166401,"vw":118.889095},{"c":118.82,"h":118.965,"l":118.8,"n":3863,"o":118.85,"t":"2026-10-16T19:55:00Z","v":354368,"vw":118.876842},{"c":119.0657,"h":119.17,"l":118.78,"n":111,"o":118.83,"t":"2026-10-16T20:00:00Z","v":108975,"vw":118.830875},{"c":118.88,"h":119.0735,"l":118.8,"n":66,"o":118.8,"t":"2026-10-16T20:05:00Z","v":2364,"vw":118.92446},{"c":118.85,"h":118.9,"l":118.8,"n":58,"o":118.805,"t":"2026-10-16T20:10:00Z","v":4012,"vw":118.864196},{"c":118.95,"h":118.95,"l":118.8,"n":67,"o":118.92,"t":"2026-10-16T20:15:00Z","v":1626,"vw":118.85158},{"c":118.9,"h":118.94,"l":118.81,"n":46,"o":118.83,"t":"2026-10-16T20:20:00Z","v":1662,"vw":118.857507},{"c":119.1,"h":119.1,"l":118.9,"n":47,"o":118.94,"t":"2026-10-16T20:25:00Z","v":3459,"vw":119.01853},{"c":118.95,"h":119.11,"l":118.8792,"n":27,"o":118.8792,"t":"2026-10-16T20:30:00Z","v":1374,"vw":118.98944},{"c":118.8399,"h":119.1092,"l":118.8399,"n":22,"o":118.929,"t":"2026-10-16T20:35:00Z","v":1530,"vw":118.965993},{"c":118.99,"h":118.99,"l":118.9,"n":56,"o":118.92,"t":"2026-10-16T20:40:00Z","v":1940,"vw":118.957618},{"c":118.96,"h":118.96,"l":118.92,"n":24,"o":118.94,"t":"2026-10-16T20:45:00Z","v":737,"vw":118.928917},{"c":118.95,"h":118.99,"l":118.94,"n":24,"o":118.99,"t":"2026-10-16T20:50:00Z","v":1327,"vw":118.952642},{"c":118.98,"h":118.98,"l":118.949,"n":11,"o":118.949,"t":"2026-10-16T20:55:00Z","v":437,"vw":118.972485},{"c":118.99,"h":118.99,"l":118.9139,"n":11,"o":118.9139,"t":"2026-10-16T21:00:00Z","v":283,"vw":118.961463},{"c":118.9688,"h":118.99,"l":118.9245,"n":23,"o":118.9245,"t":"2026-10-16T21:05:00Z","v":655,"vw":118.971514},{"c":118.96,"h":118.98,"l":118.96,"n":16,"o":118.9723,"t":"2026-10-16T21:10:00Z","v":468,"vw":118.969886},{"c":118.97,"h":118.98,"l":118.97,"n":26,"o":118.97,"t":"2026-10-16T21:15:00Z","v":472,"vw":118.974245},{"c":118.96,"h":118.98,"l":118.96,"n":34,"o":118.977,"t":"2026-10-16T21:20:00Z","v":29357,"vw":118.967788},{"c":118.987,"h":118.987,"l":118.9,"n":29,"o":118.9,"t":"2026-10-16T21:25:00Z","v":2141,"vw":118.92892},{"c":118.9701,"h":118.99,"l":118.97,"n":21,"o":118.9895,"t":"2026-10-16T21:30:00Z","v":946,"vw":118.976899},{"c":118.99,"h":118.99,"l":118.96,"n":36,"o":118.99,"t":"2026-10-16T21:35:00Z","v":758,"vw":118.983868},{"c":119,"h":119.0521,"l":119,"n":3,"o":119.0521,"t":"2026-10-16T21:40:00Z","v":150,"vw":119.017483},{"c":119,"h":119.07,"l":118.9,"n":32,"o":119.01,"t":"2026-10-16T21:45:00Z","v":810,"vw":119.013294},{"c":119.05,"h":119.07,"l":119,"n":10,"o":119.0516,"t":"2026-10-16T21:50:00Z","v":657,"vw":119.059717},{"c":118.92,"h":118.92,"l":118.92,"n":3,"o":118.92,"t":"2026-10-16T21:55:00Z","v":59,"vw":118.92},{"c":119.034,"h":119.07,"l":118.92,"n":19,"o":118.93,"t":"2026-10-16T22:00:00Z","v":1155,"vw":119.019679},{"c":118.94,"h":118.9893,"l":118.94,"n":10,"o":118.98,"t":"2026-10-16T22:05:00Z","v":648,"vw":118.947442},{"c":118.9785,"h":118.98,"l":118.9785,"n":11,"o":118.98,"t":"2026-10-16T22:10:00Z","v":301,"vw":118.979432},{"c":118.88,"h":118.9,"l":118.8329,"n":80,"o":118.9,"t":"2026-10-16T22:15:00Z","v":2017,"vw":118.866105},{"c":118.9104,"h":118.97,"l":118.9,"n":25,"o":118.9,"t":"2026-10-16T22:20:00Z","v":1831,"vw":118.905522},{"c":118.9635,"h":118.97,"l":118.92,"n":29,"o":118.97,"t":"2026-10-16T22:25:00Z","v":3365,"vw":118.949503},{"c":118.9,"h":118.92,"l":118.9,"n":20,"o":118.92,"t":"2026-10-16T22:30:00Z","v":402,"vw":118.916327},{"c":118.87,"h":118.87,"l":118.87,"n":10,"o":118.87,"t":"2026-10-16T22:35:00Z","v":260,"vw":118.87},{"c":118.93,"h":118.93,"l":118.9,"n":5,"o":118.91,"t":"2026-10-16T22:40:00Z","v":2707,"vw":118.901481},{"c":118.9684,"h":118.9684,"l":118.93,"n":12,"o":118.93,"t":"2026-10-16T22:45:00Z","v":691,"vw":118.936204},{"c":118.9399,"h":118.9605,"l":118.8304,"n":26,"o":118.91,"t":"2026-10-16T22:50:00Z","v":1899,"vw":118.866337},{"c":118.8125,"h":118.87,"l":118.77,"n":114,"o":118.84,"t":"2026-10-16T22:55:00Z","v":3278,"vw":118.804043},{"c":118.8,"h":118.834,"l":118.8,"n":25,"o":118.834,"t":"2026-10-16T23:00:00Z","v":573,"vw":118.815895},{"c":118.78,"h":118.8786,"l":118.77,"n":48,"o":118.8786,"t":"2026-10-16T23:05:00Z","v":903,"vw":118.798688},{"c":118.7798,"h":118.7798,"l":118.7798,"n":10,"o":118.7798,"t":"2026-10-16T23:10:00Z","v":275,"vw":118.7798},{"c":118.8169,"h":118.82,"l":118.775,"n":25,"o":118.775,"t":"2026-10-16T23:15:00Z","v":943,"vw":118.804077},{"c":118.75,"h":118.8174,"l":118.75,"n":34,"o":118.77,"t":"2026-10-16T23:20:00Z","v":1860,"vw":118.796626},{"c":118.7562,"h":118.8109,"l":118.75,"n":18,"o":118.76,"t":"2026-10-16T23:25:00Z","v":2123,"vw":118.755152},{"c":118.7843,"h":118.7843,"l":118.75,"n":38,"o":118.7695,"t":"2026-10-16T23:30:00Z","v":443,"vw":118.767933},{"c":118.7762,"h":118.81,"l":118.75,"n":23,"o":118.81,"t":"2026-10-16T23:35:00Z","v":765,"vw":118.773359},{"c":118.82,"h":118.82,"l":118.79,"n":34,"o":118.79,"t":"2026-10-16T23:40:00Z","v":3366,"vw":118.808303},{"c":118.9,"h":118.952,"l":118.81,"n":31,"o":118.8143,"t":"2026-10-16T23:45:00Z","v":1025,"vw":118.838437},{"c":118.73,"h":118.82,"l":118.7,"n":36,"o":118.8,"t":"2026-10-16T23:50:00Z","v":722,"vw":118.78625},{"c":118.86,"h":118.9499,"l":118.805,"n":36,"o":118.81,"t":"2026-10-16T23:55:00Z","v":3772,"vw":118.815738},{"c":120.71,"h":121.4599,"l":120.3,"n":286,"o":120.5,"t":"2026-10-19T08:00:00Z","v":11368,"vw":120.816988},{"c":120.59,"h":120.6,"l":120.59,"n":33,"o":120.6,"t":"2026-10-19T08:15:00Z","v":496,"vw":120.596143},{"c":120.61,"h":120.61,"l":120.5084,"n":3,"o":120.5084,"t":"2026-10-19T08:20:00Z","v":302,"vw":120.593067},{"c":120.79,"h":120.79,"l":120.755,"n":5,"o":120.755,"t":"2026-10-19T08:30:00Z","v":227,"vw":120.776341},{"c":120.69,"h":120.69,"l":120.69,"n":3,"o":120.69,"t":"2026-10-19T08:40:00Z","v":110,"vw":120.69},{"c":120.4,"h":120.6,"l":120.4,"n":4,"o":120.6,"t":"2026-10-19T08:45:00Z","v":280,"vw":120.451852},{"c":120.8061,"h":120.8061,"l":120.43,"n":44,"o":120.51,"t":"2026-10-19T09:00:00Z","v":1110,"vw":120.55763},{"c":120.5684,"h":120.5684,"l":120.51,"n":4,"o":120.51,"t":"2026-10-19T09:10:00Z","v":244,"vw":120.558747},{"c":120.5,"h":120.51,"l":120.5,"n":5,"o":120.51,"t":"2026-10-19T09:30:00Z","v":250,"vw":120.505128},{"c":120.7681,"h":120.8,"l":120.65,"n":5,"o":120.65,"t":"2026-10-19T09:45:00Z","v":228,"vw":120.736351},{"c":120.8,"h":120.8,"l":120.65,"n":6,"o":120.65,"t":"2026-10-19T09:50:00Z","v":1189,"vw":120.783245},{"c":120.7,"h":120.7,"l":120.69,"n":6,"o":120.69,"t":"2026-10-19T10:10:00Z","v":900,"vw":120.699111},{"c":120.7595,"h":120.7595,"l":120.56,"n":2,"o":120.56,"t":"2026-10-19T10:20:00Z","v":157,"vw":120.610828},{"c":120.6,"h":120.6,"l":120.6,"n":23,"o":120.6,"t":"2026-10-19T10:30:00Z","v":399,"vw":120.6},{"c":120.7725,"h":120.7725,"l":120.7725,"n":1,"o":120.7725,"t":"2026-10-19T10:45:00Z","v":300,"vw":120.7725},{"c":120.86,"h":120.86,"l":120.75,"n":62,"o":120.8,"t":"2026-10-19T10:50:00Z","v":2065,"vw":120.827115},{"c":120.8923,"h":120.8923,"l":120.8923,"n":4,"o":120.8923,"t":"2026-10-19T10:55:00Z","v":1016,"vw":120.8923},{"c":120.8286,"h":120.8286,"l":120.55,"n":52,"o":120.8002,"t":"2026-10-19T11:00:00Z","v":11540,"vw":120.664766},{"c":120.644,"h":120.89,"l":120.644,"n":15,"o":120.65,"t":"2026-10-19T11:05:00Z","v":719,"vw":120.729481},{"c":120.55,"h":120.88,"l":120.55,"n":17,"o":120.6,"t":"2026-10-19T11:10:00Z","v":1459,"vw":120.78749},{"c":120.6,"h":120.6,"l":120.59,"n":15,"o":120.6,"t":"2026-10-19T11:15:00Z","v":1551,"vw":120.591232},{"c":120.45,"h":120.65,"l":120.45,"n":54,"o":120.6332,"t":"2026-10-19T11:20:00Z","v":5879,"vw":120.60896},{"c":120.49,"h":120.5,"l":120.4,"n":31,"o":120.45,"t":"2026-10-19T11:25:00Z","v":5751,"vw":120.466116},{"c":120.3,"h":120.57,"l":120.3,"n":43,"o":120.475,"t":"2026-10-19T11:30:00Z","v":2044,"vw":120.37059},{"c":120.5,"h":120.6547,"l":120.5,"n":21,"o":120.6547,"t":"2026-10-19T11:35:00Z","v":557,"vw":120.624661},{"c":120.54,"h":120.548,"l":120.54,"n":9,"o":120.548,"t":"2026-10-19T11:40:00Z","v":1136,"vw":120.540727},{"c":120.5,"h":120.5,"l":120.5,"n":3,"o":120.5,"t":"2026-10-19T11:45:00Z","v":77,"vw":120.5},{"c":120.53,"h":120.6174,"l":120.53,"n":14,"o":120.6047,"t":"2026-10-19T11:50:00Z","v":1441,"vw":120.580435},{"c":120.5,"h":120.53,"l":120.4683,"n":21,"o":120.53,"t":"2026-10-19T11:55:00Z","v":815,"vw":120.517145},{"c":120.555,"h":120.5776,"l":120.5254,"n":302,"o":120.5704,"t":"2026-10-19T12:00:00Z","v":4792,"vw":120.536003},{"c":120.675,"h":120.77,"l":120.57,"n":37,"o":120.57,"t":"2026-10-19T12:05:00Z","v":2214,"vw":120.594091},{"c":120.6,"h":120.7611,"l":120.6,"n":14,"o":120.69,"t":"2026-10-19T12:10:00Z","v":1288,"vw":120.712493},{"c":120.719,"h":120.7695,"l":120.56,"n":39,"o":120.6386,"t":"2026-10-19T12:15:00Z","v":5632,"vw":120.629218},{"c":120.5796,"h":120.5796,"l":120.5796,"n":5,"o":120.5796,"t":"2026-10-19T12:20:00Z","v":515,"vw":120.5796},{"c":120.65,"h":120.77,"l":120.65,"n":42,"o":120.68,"t":"2026-10-19T12:25:00Z","v":1621,"vw":120.688842},{"c":120.69,"h":120.7064,"l":120.63,"n":20,"o":120.69,"t":"2026-10-19T12:30:00Z","v":878,"vw":120.66425},{"c":120.66,"h":120.69,"l":120.66,"n":55,"o":120.69,"t":"2026-10-19T12:35:00Z","v":2896,"vw":120.669283},{"c":120.6,"h":120.65,"l":120.56,"n":79,"o":120.65,"t":"2026-10-19T12:40:00Z","v":5982,"vw":120.603627},{"c":120.55,"h":120.6544,"l":120.55,"n":10,"o":120.6532,"t":"2026-10-19T12:45:00Z","v":623,"vw":120.63506},{"c":120.531,"h":120.669,"l":120.531,"n":9,"o":120.5509,"t":"2026-10-19T12:50:00Z","v":536,"vw":120.592687},{"c":120.5508,"h":120.6681,"l":120.51,"n":22,"o":120.6681,"t":"2026-10-19T12:55:00Z","v":1121,"vw":120.569673},{"c":120.6144,"h":120.68,"l":120.61,"n":35,"o":120.61,"t":"2026-10-19T13:00:00Z","v":3502,"vw":120.632888},{"c":120.7075,"h":120.7075,"l":120.7,"n":8,"o":120.7,"t":"2026-10-19T13:05:00Z","v":225,"vw":120.705081},{"c":120.77,"h":120.77,"l":120.7607,"n":22,"o":120.7607,"t":"2026-10-19T13:10:00Z","v":1709,"vw":120.768831},{"c":120.7788,"h":120.9,"l":120.75,"n":23,"o":120.9,"t":"2026-10-19T13:15:00Z","v":882,"vw":120.774555},{"c":120.745,"h":120.83,"l":120.745,"n":54,"o":120.75,"t":"2026-10-19T13:20:00Z","v":4179,"vw":120.790578},{"c":120.84,"h":120.84,"l":120.5593,"n":129,"o":120.7,"t":"2026-10-19T13:25:00Z","v":30905,"vw":120.803765},{"c":120.709,"h":120.79,"l":120.4201,"n":4385,"o":120.74,"t":"2026-10-19T13:30:00Z","v":403595,"vw":120.62745},{"c":120.47,"h":120.71,"l":120.31,"n":1365,"o":120.7,"t":"2026-10-19T13:35:00Z","v":93970,"vw":120.49674},{"c":120.47,"h":120.7,"l":120.33,"n":1234,"o":120.475,"t":"2026-10-19T13:40:00Z","v":82874,"vw":120.480435},{"c":120.51,"h":120.63,"l":120.35,"n":941,"o":120.49,"t":"2026-10-19T13:45:00Z","v":53402,"vw":120.5132},{"c":120.414,"h":120.665,"l":120.37,"n":941,"o":120.53,"t":"2026-10-19T13:50:00Z","v":63348,"vw":120.442715},{"c":120.32,"h":120.46,"l":120.19,"n":1201,"o":120.4,"t":"2026-10-19T13:55:00Z","v":99698,"vw":120.31838},{"c":120.2,"h":120.36,"l":120.07,"n":1185,"o":120.3158,"t":"2026-10-19T14:00:00Z","v":69573,"vw":120.258515},{"c":120.24,"h":120.34,"l":120.16,"n":1834,"o":120.16,"t":"2026-10-19T14:05:00Z","v":187535,"vw":120.271643},{"c":120.705,"h":120.73,"l":120.25,"n":1142,"o":120.2599,"t":"2026-10-19T14:10:00Z","v":72205,"vw":120.404243},{"c":120.87,"h":120.98,"l":120.69,"n":1170,"o":120.715,"t":"2026-10-19T14:15:00Z","v":73039,"vw":120.850569},{"c":120.9399,"h":120.96,"l":120.77,"n":866,"o":120.86,"t":"2026-10-19T14:20:00Z","v":65071,"vw":120.901095},{"c":120.9,"h":120.97,"l":120.8301,"n":768,"o":120.935,"t":"2026-10-19T14:25:00Z","v":54419,"vw":120.892883},{"c":120.64,"h":120.91,"l":120.5605,"n":1222,"o":120.9,"t":"2026-10-19T14:30:00Z","v":68917,"vw":120.686627},{"c":120.655,"h":120.755,"l":120.54,"n":678,"o":120.62,"t":"2026-10-19T14:35:00Z","v":34896,"vw":120.650918},{"c":120.78,"h":120.86,"l":120.66,"n":715,"o":120.66,"t":"2026-10-19T14:40:00Z","v":55083,"vw":120.761934},{"c":120.85,"h":121.0094,"l":120.79,"n":720,"o":120.79,"t":"2026-10-19T14:45:00Z","v":53924,"vw":120.923378},{"c":120.896,"h":120.925,"l":120.77,"n":639,"o":120.88,"t":"2026-10-19T14:50:00Z","v":40832,"vw":120.853246},{"c":120.875,"h":120.98,"l":120.84,"n":741,"o":120.89,"t":"2026-10-19T14:55:00Z","v":39185,"vw":120.918753},{"c":120.91,"h":121,"l":120.78,"n":843,"o":120.8799,"t":"2026-10-19T15:00:00Z","v":48519,"vw":120.891942},{"c":121,"h":121.08,"l":120.91,"n":818,"o":120.93,"t":"2026-10-19T15:05:00Z","v":58649,"vw":120.993909},{"c":120.975,"h":121.0799,"l":120.9101,"n":600,"o":120.995,"t":"2026-10-19T15:10:00Z","v":32547,"vw":121.000004},{"c":121.09,"h":121.1399,"l":120.95,"n":590,"o":120.99,"t":"2026-10-19T15:15:00Z","v":37852,"vw":121.058367},{"c":121.32,"h":121.32,"l":121.09,"n":875,"o":121.09,"t":"2026-10-19T15:20:00Z","v":57508,"vw":121.20343},{"c":121.395,"h":121.44,"l":121.3,"n":743,"o":121.32,"t":"2026-10-19T15:25:00Z","v":43578,"vw":121.380936},{"c":121.435,"h":121.44,"l":121.285,"n":566,"o":121.395,"t":"2026-10-19T15:30:00Z","v":30283,"vw":121.343724},{"c":121.52,"h":121.56,"l":121.39,"n":603,"o":121.43,"t":"2026-10-19T15:35:00Z","v":37628,"vw":121.492112},{"c":121.515,"h":121.565,"l":121.46,"n":616,"o":121.52,"t":"2026-10-19T15:40:00Z","v":47385,"vw":121.516563},{"c":121.455,"h":121.51,"l":121.385,"n":695,"o":121.51,"t":"2026-10-19T15:45:00Z","v":58818,"vw":121.446385},{"c":121.385,"h":121.495,"l":121.37,"n":598,"o":121.4799,"t":"2026-10-19T15:50:00Z","v":39035,"vw":121.451661},{"c":121.335,"h":121.46,"l":121.3055,"n":613,"o":121.39,"t":"2026-10-19T15:55:00Z","v":36778,"vw":121.380556},{"c":121.16,"h":121.335,"l":121.005,"n":999,"o":121.335,"t":"2026-10-19T16:00:00Z","v":76224,"vw":121.127189},{"c":121.12,"h":121.2,"l":121.03,"n":785,"o":121.16,"t":"2026-10-19T16:05:00Z","v":137422,"vw":121.150625},{"c":121.175,"h":121.238,"l":121.115,"n":539,"o":121.12,"t":"2026-10-19T16:10:00Z","v":88226,"vw":121.184218},{"c":121.07,"h":121.2,"l":121.04,"n":491,"o":121.15,"t":"2026-10-19T16:15:00Z","v":25212,"vw":121.135148},{"c":120.995,"h":121.065,"l":120.92,"n":659,"o":121.065,"t":"2026-10-19T16:20:00Z","v":40220,"vw":120.985053},{"c":120.95,"h":121.025,"l":120.91,"n":545,"o":121.005,"t":"2026-10-19T16:25:00Z","v":38778,"vw":120.972158},{"c":120.915,"h":120.955,"l":120.8,"n":897,"o":120.955,"t":"2026-10-19T16:30:00Z","v":53497,"vw":120.873085},{"c":120.845,"h":120.95,"l":120.84,"n":775,"o":120.92,"t":"2026-10-19T16:35:00Z","v":55769,"vw":120.903757},{"c":120.955,"h":120.965,"l":120.82,"n":482,"o":120.845,"t":"2026-10-19T16:40:00Z","v":25237,"vw":120.923649},{"c":120.8,"h":120.955,"l":120.77,"n":614,"o":120.95,"t":"2026-10-19T16:45:00Z","v":44438,"vw":120.840416},{"c":120.675,"h":120.8,"l":120.665,"n":758,"o":120.785,"t":"2026-10-19T16:50:00Z","v":48554,"vw":120.751366},{"c":120.645,"h":120.73,"l":120.63,"n":719,"o":120.685,"t":"2026-10-19T16:55:00Z","v":38587,"vw":120.689077},{"c":120.729,"h":120.765,"l":120.605,"n":908,"o":120.65,"t":"2026-10-19T17:00:00Z","v":55368,"vw":120.670093},{"c":120.6,"h":120.77,"l":120.6,"n":819,"o":120.725,"t":"2026-10-19T17:05:00Z","v":48220,"vw":120.710197},{"c":120.705,"h":120.715,"l":120.58,"n":798,"o":120.595,"t":"2026-10-19T17:10:00Z","v":47095,"vw":120.663913},{"c":120.705,"h":120.799,"l":120.66,"n":892,"o":120.7,"t":"2026-10-19T17:15:00Z","v":71445,"vw":120.733601},{"c":120.635,"h":120.7,"l":120.58,"n":676,"o":120.69,"t":"2026-10-19T17:20:00Z","v":33519,"vw":120.637586},{"c":120.655,"h":120.74,"l":120.59,"n":820,"o":120.63,"t":"2026-10-19T17:25:00Z","v":80458,"vw":120.655355},{"c":120.615,"h":120.69,"l":120.61,"n":669,"o":120.65,"t":"2026-10-19T17:30:00Z","v":55330,"vw":120.636087},{"c":120.63,"h":120.635,"l":120.565,"n":567,"o":120.62,"t":"2026-10-19T17:35:00Z","v":35253,"vw":120.605953},{"c":120.54,"h":120.66,"l":120.515,"n":892,"o":120.62,"t":"2026-10-19T17:40:00Z","v":45769,"vw":120.592598},{"c":120.395,"h":120.52,"l":120.35,"n":1021,"o":120.52,"t":"2026-10-19T17:45:00Z","v":56517,"vw":120.44329},{"c":120.4278,"h":120.465,"l":120.355,"n":2010,"o":120.4001,"t":"2026-10-19T17:50:00Z","v":55047,"vw":120.407881},{"c":120.57,"h":120.585,"l":120.3399,"n":5935,"o":120.42,"t":"2026-10-19T17:55:00Z","v":57948,"vw":120.467057},{"c":120.495,"h":120.63,"l":120.39,"n":806,"o":120.585,"t":"2026-10-19T18:00:00Z","v":63269,"vw":120.531554},{"c":120.525,"h":120.53,"l":120.44,"n":551,"o":120.505,"t":"2026-10-19T18:05:00Z","v":32133,"vw":120.485891},{"c":120.5424,"h":120.595,"l":120.515,"n":466,"o":120.5217,"t":"2026-10-19T18:10:00Z","v":28791,"vw":120.560217},{"c":120.54,"h":120.585,"l":120.515,"n":497,"o":120.545,"t":"2026-10-19T18:15:00Z","v":27976,"vw":120.559056},{"c":120.445,"h":120.555,"l":120.43,"n":553,"o":120.545,"t":"2026-10-19T18:20:00Z","v":30858,"vw":120.49513},{"c":120.395,"h":120.445,"l":120.275,"n":679,"o":120.44,"t":"2026-10-19T18:25:00Z","v":46442,"vw":120.363685},{"c":120.31,"h":120.42,"l":120.305,"n":446,"o":120.375,"t":"2026-10-19T18:30:00Z","v":16813,"vw":120.374107},{"c":120.48,"h":120.495,"l":120.27,"n":481,"o":120.32,"t":"2026-10-19T18:35:00Z","v":26181,"vw":120.394098},{"c":120.52,"h":120.525,"l":120.46,"n":435,"o":120.465,"t":"2026-10-19T18:40:00Z","v":18517,"vw":120.487406},{"c":120.54,"h":120.615,"l":120.52,"n":593,"o":120.525,"t":"2026-10-19T18:45:00Z","v":31745,"vw":120.562838},{"c":120.485,"h":120.56,"l":120.44,"n":650,"o":120.52,"t":"2026-10-19T18:50:00Z","v":30766,"vw":120.511126},{"c":120.5,"h":120.555,"l":120.455,"n":632,"o":120.465,"t":"2026-10-19T18:55:00Z","v":35722,"vw":120.516165},{"c":120.61,"h":120.62,"l":120.515,"n":488,"o":120.515,"t":"2026-10-19T19:00:00Z","v":22947,"vw":120.564297},{"c":120.495,"h":120.64,"l":120.465,"n":559,"o":120.61,"t":"2026-10-19T19:05:00Z","v":29320,"vw":120.560087},{"c":120.515,"h":120.545,"l":120.495,"n":432,"o":120.5,"t":"2026-10-19T19:10:00Z","v":20853,"vw":120.517352},{"c":120.655,"h":120.67,"l":120.505,"n":495,"o":120.51,"t":"2026-10-19T19:15:00Z","v":107550,"vw":120.605475},{"c":120.895,"h":120.895,"l":120.615,"n":633,"o":120.65,"t":"2026-10-19T19:20:00Z","v":49503,"vw":120.737455},{"c":120.7224,"h":120.905,"l":120.7,"n":463,"o":120.905,"t":"2026-10-19T19:25:00Z","v":24221,"vw":120.77051},{"c":120.755,"h":120.8,"l":120.67,"n":498,"o":120.7,"t":"2026-10-19T19:30:00Z","v":31588,"vw":120.754509},{"c":120.83,"h":120.8799,"l":120.76,"n":627,"o":120.765,"t":"2026-10-19T19:35:00Z","v":39717,"vw":120.840346},{"c":120.78,"h":120.9001,"l":120.755,"n":739,"o":120.84,"t":"2026-10-19T19:40:00Z","v":53104,"vw":120.821119},{"c":120.7,"h":120.795,"l":120.66,"n":884,"o":120.78,"t":"2026-10-19T19:45:00Z","v":58313,"vw":120.698026},{"c":120.414,"h":120.69,"l":120.35,"n":1205,"o":120.69,"t":"2026-10-19T19:50:00Z","v":76142,"vw":120.454589},{"c":120.38,"h":120.53,"l":120.29,"n":1396,"o":120.42,"t":"2026-10-19T19:55:00Z","v":100594,"vw":120.390688},{"c":120.34,"h":120.37,"l":120.3,"n":32,"o":120.33,"t":"2026-10-19T20:00:00Z","v":77982,"vw":120.330109},{"c":120.42,"h":120.42,"l":120.4,"n":3,"o":120.4,"t":"2026-10-19T20:05:00Z","v":150,"vw":120.406395},{"c":120.7,"h":120.7,"l":120.7,"n":4,"o":120.7,"t":"2026-10-19T20:10:00Z","v":285,"vw":120.7},{"c":120.46,"h":120.5,"l":120.4,"n":19,"o":120.46,"t":"2026-10-19T20:15:00Z","v":2608,"vw":120.489027},{"c":120.65,"h":120.65,"l":120.65,"n":2,"o":120.65,"t":"2026-10-19T20:20:00Z","v":150,"vw":120.65},{"c":120.4615,"h":120.72,"l":120.4,"n":12,"o":120.72,"t":"2026-10-19T20:25:00Z","v":3733,"vw":120.674426},{"c":120.65,"h":120.65,"l":120.65,"n":1,"o":120.65,"t":"2026-10-19T20:30:00Z","v":100,"vw":120.65},{"c":120.52,"h":120.65,"l":120.52,"n":14,"o":120.65,"t":"2026-10-19T20:35:00Z","v":454,"vw":120.53966},{"c":120.5,"h":120.52,"l":120.5,"n":7,"o":120.52,"t":"2026-10-19T20:40:00Z","v":333,"vw":120.505926},{"c":120.7,"h":120.7,"l":120.7,"n":2,"o":120.7,"t":"2026-10-19T20:50:00Z","v":115,"vw":120.7},{"c":120.5,"h":120.5913,"l":120.5,"n":4,"o":120.5913,"t":"2026-10-19T20:55:00Z","v":180,"vw":120.560867},{"c":120.64,"h":120.6969,"l":120.64,"n":3,"o":120.6969,"t":"2026-10-19T21:05:00Z","v":201,"vw":120.66845},{"c":120.7282,"h":120.7282,"l":120.7096,"n":4,"o":120.7096,"t":"2026-10-19T21:15:00Z","v":883,"vw":120.710466},{"c":120.6757,"h":120.6757,"l":120.6757,"n":1,"o":120.6757,"t":"2026-10-19T21:20:00Z","v":45,"vw":120.6757},{"c":120.63,"h":120.63,"l":120.63,"n":11,"o":120.63,"t":"2026-10-19T21:25:00Z","v":134,"vw":120.63},{"c":120.7282,"h":120.7445,"l":120.63,"n":5,"o":120.7445,"t":"2026-10-19T21:30:00Z","v":240,"vw":120.691634},{"c":120.52,"h":120.52,"l":120.52,"n":2,"o":120.52,"t":"2026-10-19T21:35:00Z","v":58,"vw":120.52},{"c":120.75,"h":120.77,"l":120.63,"n":35,"o":120.63,"t":"2026-10-19T21:40:00Z","v":3572,"vw":120.705905},{"c":120.709,"h":120.709,"l":120.709,"n":1,"o":120.709,"t":"2026-10-19T21:45:00Z","v":62,"vw":120.709},{"c":120.7015,"h":120.7015,"l":120.7015,"n":1,"o":120.7015,"t":"2026-10-19T21:50:00Z","v":100,"vw":120.7015},{"c":120.54,"h":120.54,"l":120.54,"n":2,"o":120.54,"t":"2026-10-19T21:55:00Z","v":510,"vw":120.54},{"c":120.7122,"h":120.7122,"l":120.7122,"n":4,"o":120.7122,"t":"2026-10-19T22:00:00Z","v":133,"vw":120.7122},{"c":120.68,"h":120.68,"l":120.68,"n":5,"o":120.68,"t":"2026-10-19T22:15:00Z","v":282,"vw":120.68},{"c":120.7111,"h":120.7111,"l":120.7111,"n":1,"o":120.7111,"t":"2026-10-19T22:20:00Z","v":70,"vw":120.7111},{"c":120.69,"h":120.69,"l":120.69,"n":1,"o":120.69,"t":"2026-10-19T22:35:00Z","v":545,"vw":120.69},{"c":120.69,"h":120.69,"l":120.6,"n":7,"o":120.6,"t":"2026-10-19T22:45:00Z","v":1173,"vw":120.612118},{"c":120.65,"h":120.6921,"l":120.65,"n":4,"o":120.6921,"t":"2026-10-19T22:50:00Z","v":906,"vw":120.680588},{"c":120.6,"h":120.61,"l":120.55,"n":11,"o":120.61,"t":"2026-10-19T22:55:00Z","v":1214,"vw":120.577962},{"c":120.7659,"h":120.7659,"l":120.65,"n":6,"o":120.65,"t":"2026-10-19T23:00:00Z","v":287,"vw":120.735},{"c":120.76,"h":120.76,"l":120.76,"n":2,"o":120.76,"t":"2026-10-19T23:05:00Z","v":200,"vw":120.76},{"c":120.7861,"h":120.7861,"l":120.711,"n":8,"o":120.711,"t":"2026-10-19T23:15:00Z","v":230,"vw":120.726811},{"c":120.63,"h":120.796,"l":120.63,"n":17,"o":120.796,"t":"2026-10-19T23:30:00Z","v":580,"vw":120.740181},{"c":120.5511,"h":120.64,"l":120.5307,"n":25,"o":120.64,"t":"2026-10-19T23:35:00Z","v":2811,"vw":120.560447},{"c":120.8,"h":120.8,"l":120.7,"n":13,"o":120.7,"t":"2026-10-19T23:40:00Z","v":535,"vw":120.772072},{"c":120.8,"h":120.8,"l":120.8,"n":2,"o":120.8,"t":"2026-10-19T23:45:00Z","v":54,"vw":120.8},{"c":120.6,"h":120.6,"l":120.6,"n":1,"o":120.6,"t":"2026-10-19T23:50:00Z","v":189,"vw":120.6},{"c":120.5,"h":120.6,"l":120.5,"n":6,"o":120.6,"t":"2026-10-19T23:55:00Z","v":2204,"vw":120.507834},{"c":120,"h":120.5,"l":119.77,"n":322,"o":120.34,"t":"2026-10-20T08:00:00Z","v":9018,"vw":120.267879},{"c":119.99,"h":119.99,"l":119.99,"n":29,"o":119.99,"t":"2026-10-20T08:05:00Z","v":500,"vw":119.99},{"c":120.12,"h":120.18,"l":120.12,"n":31,"o":120.16,"t":"2026-10-20T08:40:00Z","v":1347,"vw":120.164118},{"c":120,"h":120,"l":120,"n":6,"o":120,"t":"2026-10-20T08:45:00Z","v":294,"vw":120},{"c":119.99,"h":120.01,"l":119.97,"n":24,"o":119.97,"t":"2026-10-20T08:50:00Z","v":1150,"vw":119.979496},{"c":119.9,"h":119.9,"l":119.9,"n":1,"o":119.9,"t":"2026-10-20T09:00:00Z","v":100,"vw":119.9},{"c":119.79,"h":119.79,"l":119.79,"n":7,"o":119.79,"t":"2026-10-20T09:05:00Z","v":86,"vw":119.79},{"c":119.5,"h":119.5,"l":119.5,"n":11,"o":119.5,"t":"2026-10-20T09:10:00Z","v":152,"vw":119.5},{"c":119.59,"h":119.59,"l":119.49,"n":11,"o":119.49,"t":"2026-10-20T09:15:00Z","v":348,"vw":119.565373},{"c":119.64,"h":119.64,"l":119.61,"n":5,"o":119.61,"t":"2026-10-20T09:20:00Z","v":201,"vw":119.626971},{"c":120,"h":120,"l":120,"n":2,"o":120,"t":"2026-10-20T10:00:00Z","v":151,"vw":120},{"c":119.83,"h":120,"l":119.83,"n":5,"o":120,"t":"2026-10-20T10:15:00Z","v":250,"vw":119.868636},{"c":119.6,"h":120,"l":119.6,"n":45,"o":119.93,"t":"2026-10-20T11:00:00Z","v":482,"vw":119.85812},{"c":119.57,"h":119.62,"l":119.57,"n":3,"o":119.62,"t":"2026-10-20T11:05:00Z","v":116,"vw":119.591739},{"c":119.5,"h":119.57,"l":119.5,"n":7,"o":119.57,"t":"2026-10-20T11:10:00Z","v":999,"vw":119.512089},{"c":119.63,"h":119.75,"l":119.5,"n":9,"o":119.75,"t":"2026-10-20T11:15:00Z","v":646,"vw":119.667117},{"c":119.6,"h":119.6,"l":119.54,"n":25,"o":119.54,"t":"2026-10-20T11:20:00Z","v":1517,"vw":119.574667},{"c":119.5,"h":119.6237,"l":119.5,"n":18,"o":119.6237,"t":"2026-10-20T11:25:00Z","v":656,"vw":119.510214},{"c":119.5,"h":119.7,"l":119.38,"n":15,"o":119.38,"t":"2026-10-20T11:30:00Z","v":6550,"vw":119.655947},{"c":119.55,"h":119.55,"l":119.55,"n":7,"o":119.55,"t":"2026-10-20T11:45:00Z","v":336,"vw":119.55},{"c":119.4106,"h":119.4106,"l":119.4106,"n":3,"o":119.4106,"t":"2026-10-20T11:50:00Z","v":77,"vw":119.4106},{"c":119.5306,"h":119.57,"l":119.5131,"n":11,"o":119.57,"t":"2026-10-20T11:55:00Z","v":533,"vw":119.530345},{"c":119.2308,"h":119.43,"l":119.2308,"n":83,"o":119.43,"t":"2026-10-20T12:00:00Z","v":3087,"vw":119.324286},{"c":119.1804,"h":119.24,"l":119.1804,"n":14,"o":119.24,"t":"2026-10-20T12:05:00Z","v":522,"vw":119.188976},{"c":119.17,"h":119.17,"l":119.17,"n":10,"o":119.17,"t":"2026-10-20T12:10:00Z","v":392,"vw":119.17},{"c":119.2041,"h":119.39,"l":119.2041,"n":7,"o":119.2316,"t":"2026-10-20T12:20:00Z","v":2390,"vw":119.367242},{"c":119.19,"h":119.19,"l":119.17,"n":11,"o":119.17,"t":"2026-10-20T12:25:00Z","v":228,"vw":119.177826},{"c":119.0846,"h":119.0922,"l":119.0846,"n":6,"o":119.0922,"t":"2026-10-20T12:30:00Z","v":395,"vw":119.0906},{"c":119.4,"h":119.4,"l":119.11,"n":46,"o":119.11,"t":"2026-10-20T12:35:00Z","v":1319,"vw":119.30558},{"c":119.6,"h":119.6,"l":119.3625,"n":18,"o":119.4,"t":"2026-10-20T12:40:00Z","v":1394,"vw":119.445367},{"c":119.55,"h":119.66,"l":119.5,"n":22,"o":119.65,"t":"2026-10-20T12:45:00Z","v":1093,"vw":119.576415},{"c":119.4825,"h":119.55,"l":119.4825,"n":10,"o":119.55,"t":"2026-10-20T12:50:00Z","v":2470,"vw":119.501678},{"c":119.55,"h":119.55,"l":119.55,"n":1,"o":119.55,"t":"2026-10-20T12:55:00Z","v":100,"vw":119.55},{"c":119.55,"h":119.6272,"l":119.55,"n":8,"o":119.6272,"t":"2026-10-20T13:00:00Z","v":220,"vw":119.584311},{"c":119.51,"h":119.51,"l":119.51,"n":3,"o":119.51,"t":"2026-10-20T13:05:00Z","v":89,"vw":119.51},{"c":119.7471,"h":119.7779,"l":119.7,"n":9,"o":119.7779,"t":"2026-10-20T13:15:00Z","v":344,"vw":119.715771},{"c":119.52,"h":119.65,"l":119.51,"n":13,"o":119.65,"t":"2026-10-20T13:25:00Z","v":1012,"vw":119.520709},{"c":119.27,"h":119.6138,"l":119.15,"n":2788,"o":119.4,"t":"2026-10-20T13:30:00Z","v":156347,"vw":119.394979},{"c":119.22,"h":119.5,"l":118.98,"n":1820,"o":119.26,"t":"2026-10-20T13:35:00Z","v":95997,"vw":119.224411},{"c":118.5,"h":119.23,"l":118.5,"n":3023,"o":119.22,"t":"2026-10-20T13:40:00Z","v":167767,"vw":118.775304},{"c":119.15,"h":119.19,"l":118.48,"n":2347,"o":118.51,"t":"2026-10-20T13:45:00Z","v":129951,"vw":118.792123},{"c":119.25,"h":119.43,"l":118.935,"n":1704,"o":119.155,"t":"2026-10-20T13:50:00Z","v":91824,"vw":119.226189},{"c":119.72,"h":119.75,"l":119.23,"n":2531,"o":119.26,"t":"2026-10-20T13:55:00Z","v":193972,"vw":119.486037},{"c":119.88,"h":119.995,"l":119.64,"n":2021,"o":119.72,"t":"2026-10-20T14:00:00Z","v":113054,"vw":119.856431},{"c":120.28,"h":120.35,"l":119.84,"n":1052,"o":119.865,"t":"2026-10-20T14:05:00Z","v":64249,"vw":120.128566},{"c":120.39,"h":120.39,"l":120.1599,"n":852,"o":120.285,"t":"2026-10-20T14:10:00Z","v":1054553,"vw":120.283457},{"c":120.548,"h":120.6,"l":120.33,"n":987,"o":120.38,"t":"2026-10-20T14:15:00Z","v":93624,"vw":120.498502},{"c":120.64,"h":120.685,"l":120.4741,"n":742,"o":120.545,"t":"2026-10-20T14:20:00Z","v":60625,"vw":120.55353},{"c":121.03,"h":121.06,"l":120.58,"n":1277,"o":120.6495,"t":"2026-10-20T14:25:00Z","v":122905,"vw":120.844953},{"c":120.785,"h":121.145,"l":120.73,"n":1113,"o":121.02,"t":"2026-10-20T14:30:00Z","v":68965,"vw":120.969623},{"c":120.79,"h":120.89,"l":120.685,"n":715,"o":120.78,"t":"2026-10-20T14:35:00Z","v":40855,"vw":120.797942},{"c":120.87,"h":120.995,"l":120.78,"n":757,"o":120.815,"t":"2026-10-20T14:40:00Z","v":54098,"vw":120.895035},{"c":120.794,"h":121,"l":120.76,"n":910,"o":120.88,"t":"2026-10-20T14:45:00Z","v":78123,"vw":120.886128},{"c":120.965,"h":120.99,"l":120.755,"n":668,"o":120.84,"t":"2026-10-20T14:50:00Z","v":34740,"vw":120.875572},{"c":120.93,"h":121.085,"l":120.925,"n":768,"o":120.97,"t":"2026-10-20T14:55:00Z","v":46288,"vw":121.004012},{"c":120.775,"h":120.96,"l":120.765,"n":707,"o":120.9295,"t":"2026-10-20T15:00:00Z","v":43754,"vw":120.866504},{"c":120.795,"h":120.86,"l":120.76,"n":547,"o":120.77,"t":"2026-10-20T15:05:00Z","v":35348,"vw":120.806661},{"c":120.33,"h":120.795,"l":120.08,"n":1193,"o":120.795,"t":"2026-10-20T15:10:00Z","v":86337,"vw":120.465756},{"c":120.5567,"h":120.63,"l":120.26,"n":866,"o":120.34,"t":"2026-10-20T15:15:00Z","v":65603,"vw":120.473885},{"c":120.445,"h":120.56,"l":120.34,"n":471,"o":120.55,"t":"2026-10-20T15:20:00Z","v":20202,"vw":120.422588},{"c":120.42,"h":120.495,"l":120.395,"n":565,"o":120.445,"t":"2026-10-20T15:25:00Z","v":28258,"vw":120.450238},{"c":120.36,"h":120.44,"l":120.23,"n":814,"o":120.41,"t":"2026-10-20T15:30:00Z","v":65923,"vw":120.338487},{"c":120.205,"h":120.36,"l":120.16,"n":536,"o":120.34,"t":"2026-10-20T15:35:00Z","v":33163,"vw":120.260077},{"c":120.46,"h":120.565,"l":120.225,"n":461,"o":120.225,"t":"2026-10-20T15:40:00Z","v":32476,"vw":120.43967},{"c":120.475,"h":120.54,"l":120.315,"n":424,"o":120.465,"t":"2026-10-20T15:45:00Z","v":31935,"vw":120.447257},{"c":120.635,"h":120.6399,"l":120.4,"n":587,"o":120.47,"t":"2026-10-20T15:50:00Z","v":49179,"vw":120.511327},{"c":120.685,"h":120.7,"l":120.525,"n":409,"o":120.635,"t":"2026-10-20T15:55:00Z","v":27545,"vw":120.63772},{"c":120.5324,"h":120.72,"l":120.525,"n":398,"o":120.68,"t":"2026-10-20T16:00:00Z","v":20553,"vw":120.633091},{"c":120.56,"h":120.67,"l":120.54,"n":418,"o":120.55,"t":"2026-10-20T16:05:00Z","v":16551,"vw":120.605713},{"c":120.53,"h":120.565,"l":120.47,"n":450,"o":120.55,"t":"2026-10-20T16:10:00Z","v":18512,"vw":120.515359},{"c":120.34,"h":120.5597,"l":120.33,"n":528,"o":120.54,"t":"2026-10-20T16:15:00Z","v":28446,"vw":120.402988},{"c":120.415,"h":120.4599,"l":120.3,"n":433,"o":120.325,"t":"2026-10-20T16:20:00Z","v":21863,"vw":120.386552},{"c":120.588,"h":120.64,"l":120.38,"n":1214,"o":120.42,"t":"2026-10-20T16:25:00Z","v":432763,"vw":120.475237},{"c":120.63,"h":120.66,"l":120.55,"n":725,"o":120.595,"t":"2026-10-20T16:30:00Z","v":59609,"vw":120.602559},{"c":120.67,"h":120.76,"l":120.615,"n":457,"o":120.625,"t":"2026-10-20T16:35:00Z","v":35447,"vw":120.723808},{"c":120.58,"h":120.7,"l":120.515,"n":494,"o":120.665,"t":"2026-10-20T16:40:00Z","v":53545,"vw":120.640085},{"c":120.545,"h":120.5975,"l":120.46,"n":629,"o":120.585,"t":"2026-10-20T16:45:00Z","v":54819,"vw":120.548488},{"c":120.35,"h":120.545,"l":120.275,"n":798,"o":120.535,"t":"2026-10-20T16:50:00Z","v":85164,"vw":120.404461},{"c":120.38,"h":120.4401,"l":120.345,"n":796,"o":120.36,"t":"2026-10-20T16:55:00Z","v":67932,"vw":120.387278},{"c":120.435,"h":120.465,"l":120.33,"n":1203,"o":120.38,"t":"2026-10-20T17:00:00Z","v":94043,"vw":120.395131},{"c":120.415,"h":120.44,"l":120.375,"n":741,"o":120.43,"t":"2026-10-20T17:05:00Z","v":50366,"vw":120.412645},{"c":120.47,"h":120.5,"l":120.35,"n":797,"o":120.41,"t":"2026-10-20T17:10:00Z","v":51489,"vw":120.434043},{"c":120.5,"h":120.55,"l":120.45,"n":708,"o":120.465,"t":"2026-10-20T17:15:00Z","v":55712,"vw":120.4939},{"c":120.59,"h":120.66,"l":120.5,"n":785,"o":120.5,"t":"2026-10-20T17:20:00Z","v":68019,"vw":120.59913},{"c":120.66,"h":120.675,"l":120.58,"n":694,"o":120.58,"t":"2026-10-20T17:25:00Z","v":47751,"vw":120.627881},{"c":120.6008,"h":120.71,"l":120.575,"n":936,"o":120.65,"t":"2026-10-20T17:30:00Z","v":46221,"vw":120.661441},{"c":120.615,"h":120.645,"l":120.5951,"n":763,"o":120.605,"t":"2026-10-20T17:35:00Z","v":38918,"vw":120.616429},{"c":120.575,"h":120.665,"l":120.575,"n":893,"o":120.615,"t":"2026-10-20T17:40:00Z","v":49858,"vw":120.621825},{"c":120.6199,"h":120.645,"l":120.565,"n":5481,"o":120.575,"t":"2026-10-20T17:45:00Z","v":56820,"vw":120.596674},{"c":120.705,"h":120.71,"l":120.605,"n":891,"o":120.62,"t":"2026-10-20T17:50:00Z","v":50679,"vw":120.636717},{"c":120.65,"h":120.705,"l":120.595,"n":902,"o":120.705,"t":"2026-10-20T17:55:00Z","v":53289,"vw":120.637973},{"c":120.575,"h":120.6999,"l":120.575,"n":796,"o":120.66,"t":"2026-10-20T18:00:00Z","v":44318,"vw":120.646047},{"c":120.655,"h":120.69,"l":120.56,"n":943,"o":120.575,"t":"2026-10-20T18:05:00Z","v":60301,"vw":120.618037},{"c":120.68,"h":120.71,"l":120.61,"n":953,"o":120.655,"t":"2026-10-20T18:10:00Z","v":53010,"vw":120.664013},{"c":120.61,"h":120.695,"l":120.6,"n":864,"o":120.685,"t":"2026-10-20T18:15:00Z","v":51012,"vw":120.663463},{"c":120.56,"h":120.62,"l":120.5541,"n":971,"o":120.6,"t":"2026-10-20T18:20:00Z","v":58487,"vw":120.593035},{"c":120.585,"h":120.59,"l":120.5,"n":1003,"o":120.55,"t":"2026-10-20T18:25:00Z","v":74752,"vw":120.564388},{"c":120.425,"h":120.6,"l":120.42,"n":949,"o":120.585,"t":"2026-10-20T18:30:00Z","v":53401,"vw":120.512301},{"c":120.41,"h":120.425,"l":120.35,"n":957,"o":120.42,"t":"2026-10-20T18:35:00Z","v":59530,"vw":120.390137},{"c":120.2599,"h":120.465,"l":120.2599,"n":1172,"o":120.4,"t":"2026-10-20T18:40:00Z","v":75176,"vw":120.357935},{"c":120.43,"h":120.5,"l":120.27,"n":1081,"o":120.27,"t":"2026-10-20T18:45:00Z","v":74207,"vw":120.412492},{"c":120.4708,"h":120.48,"l":120.395,"n":1120,"o":120.41,"t":"2026-10-20T18:50:00Z","v":73450,"vw":120.42689},{"c":120.465,"h":120.54,"l":120.43,"n":1135,"o":120.48,"t":"2026-10-20T18:55:00Z","v":69286,"vw":120.487493},{"c":120.465,"h":120.54,"l":120.445,"n":1197,"o":120.46,"t":"2026-10-20T19:00:00Z","v":86673,"vw":120.493348},{"c":120.49,"h":120.525,"l":120.465,"n":1135,"o":120.47,"t":"2026-10-20T19:05:00Z","v":74118,"vw":120.498118},{"c":120.4,"h":120.4804,"l":120.39,"n":1063,"o":120.48,"t":"2026-10-20T19:10:00Z","v":74152,"vw":120.437696},{"c":120.385,"h":120.45,"l":120.38,"n":997,"o":120.39,"t":"2026-10-20T19:15:00Z","v":88256,"vw":120.413606},{"c":120.275,"h":120.4,"l":120.21,"n":1095,"o":120.385,"t":"2026-10-20T19:20:00Z","v":80420,"vw":120.284974},{"c":120.24,"h":120.345,"l":120.2341,"n":990,"o":120.265,"t":"2026-10-20T19:25:00Z","v":73178,"vw":120.289821},{"c":120.39,"h":120.45,"l":120.205,"n":1350,"o":120.245,"t":"2026-10-20T19:30:00Z","v":88838,"vw":120.364879},{"c":120.205,"h":120.385,"l":120.17,"n":1697,"o":120.38,"t":"2026-10-20T19:35:00Z","v":162181,"vw":120.274041},{"c":120.345,"h":120.395,"l":120.175,"n":1650,"o":120.205,"t":"2026-10-20T19:40:00Z","v":116775,"vw":120.296094},{"c":120.32,"h":120.4,"l":120.29,"n":1490,"o":120.345,"t":"2026-10-20T19:45:00Z","v":99682,"vw":120.330695},{"c":120.335,"h":120.365,"l":120.195,"n":1817,"o":120.31,"t":"2026-10-20T19:50:00Z","v":151972,"vw":120.296274},{"c":120.22,"h":120.335,"l":120.115,"n":2956,"o":120.335,"t":"2026-10-20T19:55:00Z","v":233202,"vw":120.196483},{"c":120.17,"h":120.24,"l":120.17,"n":38,"o":120.23,"t":"2026-10-20T20:00:00Z","v":48952,"vw":120.200253},{"c":120.6398,"h":120.6398,"l":120.36,"n":8,"o":120.36,"t":"2026-10-20T20:05:00Z","v":859,"vw":120.399262},{"c":120.77,"h":120.77,"l":120.77,"n":3,"o":120.77,"t":"2026-10-20T20:10:00Z","v":145,"vw":120.77},{"c":120.41,"h":120.41,"l":120.1494,"n":5,"o":120.1494,"t":"2026-10-20T20:15:00Z","v":368,"vw":120.328686},{"c":120.4,"h":120.4,"l":120.4,"n":2,"o":120.4,"t":"2026-10-20T20:20:00Z","v":69,"vw":120.4},{"c":120.66,"h":120.66,"l":120.37,"n":14,"o":120.5,"t":"2026-10-20T20:25:00Z","v":569,"vw":120.538994},{"c":120.6538,"h":120.6538,"l":120.6538,"n":5,"o":120.6538,"t":"2026-10-20T20:30:00Z","v":243,"vw":120.6538},{"c":120.6,"h":120.75,"l":120.6,"n":15,"o":120.65,"t":"2026-10-20T20:35:00Z","v":2035,"vw":120.659259},{"c":120.7,"h":120.7,"l":120.7,"n":3,"o":120.7,"t":"2026-10-20T20:40:00Z","v":92,"vw":120.7},{"c":120.89,"h":120.89,"l":120.72,"n":8,"o":120.8663,"t":"2026-10-20T20:45:00Z","v":634,"vw":120.843748},{"c":121.11,"h":121.1268,"l":120.97,"n":157,"o":120.97,"t":"2026-10-20T20:50:00Z","v":3927,"vw":121.010462},{"c":121.422,"h":121.422,"l":121.15,"n":32,"o":121.15,"t":"2026-10-20T20:55:00Z","v":3201,"vw":121.279545},{"c":121.0803,"h":121.39,"l":121.0803,"n":20,"o":121.39,"t":"2026-10-20T21:00:00Z","v":622,"vw":121.320617},{"c":121.3,"h":121.49,"l":121.3,"n":20,"o":121.3,"t":"2026-10-20T21:05:00Z","v":1265,"vw":121.38819},{"c":121.35,"h":121.35,"l":121.35,"n":1,"o":121.35,"t":"2026-10-20T21:25:00Z","v":100,"vw":121.35},{"c":121.3,"h":121.4394,"l":121.14,"n":20,"o":121.19,"t":"2026-10-20T21:30:00Z","v":1393,"vw":121.299311},{"c":121.4,"h":121.4,"l":121.37,"n":5,"o":121.37,"t":"2026-10-20T21:35:00Z","v":410,"vw":121.38191},{"c":121.5,"h":121.5,"l":121.25,"n":11,"o":121.25,"t":"2026-10-20T21:40:00Z","v":623,"vw":121.470339},{"c":121.3858,"h":121.39,"l":121.35,"n":5,"o":121.356,"t":"2026-10-20T21:50:00Z","v":258,"vw":121.3746},{"c":121.4,"h":121.4,"l":121.4,"n":2,"o":121.4,"t":"2026-10-20T21:55:00Z","v":102,"vw":121.4},{"c":121.939,"h":121.98,"l":121.4,"n":50,"o":121.4,"t":"2026-10-20T22:00:00Z","v":1667,"vw":121.64653},{"c":121.5159,"h":121.9018,"l":121.5159,"n":24,"o":121.6166,"t":"2026-10-20T22:05:00Z","v":1416,"vw":121.724475},{"c":121.6,"h":121.6,"l":121.58,"n":9,"o":121.58,"t":"2026-10-20T22:10:00Z","v":690,"vw":121.590635},{"c":121.6,"h":121.68,"l":121.6,"n":12,"o":121.6,"t":"2026-10-20T22:15:00Z","v":479,"vw":121.612353},{"c":121.8886,"h":121.8886,"l":121.69,"n":2,"o":121.69,"t":"2026-10-20T22:20:00Z","v":151,"vw":121.757077},{"c":121.8677,"h":121.98,"l":121.8677,"n":7,"o":121.98,"t":"2026-10-20T22:25:00Z","v":3254,"vw":121.976488},{"c":121.8,"h":121.8,"l":121.8,"n":4,"o":121.8,"t":"2026-10-20T22:30:00Z","v":63,"vw":121.8},{"c":121.6499,"h":121.6499,"l":121.6499,"n":2,"o":121.6499,"t":"2026-10-20T22:35:00Z","v":412,"vw":121.6499},{"c":121.5,"h":121.61,"l":121.5,"n":8,"o":121.61,"t":"2026-10-20T22:40:00Z","v":263,"vw":121.545517},{"c":121.4663,"h":121.5077,"l":121.4663,"n":4,"o":121.5077,"t":"2026-10-20T22:45:00Z","v":172,"vw":121.4801},{"c":121.45,"h":121.45,"l":121.45,"n":2,"o":121.45,"t":"2026-10-20T22:50:00Z","v":54,"vw":121.45},{"c":121.4,"h":121.4,"l":121.4,"n":2,"o":121.4,"t":"2026-10-20T23:00:00Z","v":42,"vw":121.4},{"c":121.3997,"h":121.446,"l":121.3997,"n":3,"o":121.446,"t":"2026-10-20T23:05:00Z","v":490,"vw":121.416429},{"c":121.5,"h":121.5,"l":121.43,"n":7,"o":121.43,"t":"2026-10-20T23:10:00Z","v":243,"vw":121.465},{"c":121.3662,"h":121.5,"l":121.3662,"n":7,"o":121.5,"t":"2026-10-20T23:15:00Z","v":479,"vw":121.440533},{"c":121.28,"h":121.3,"l":121.18,"n":14,"o":121.3,"t":"2026-10-20T23:20:00Z","v":2196,"vw":121.186949},{"c":121.21,"h":121.24,"l":121.2,"n":16,"o":121.24,"t":"2026-10-20T23:25:00Z","v":2020,"vw":121.211816},{"c":121.3463,"h":121.3463,"l":121.29,"n":9,"o":121.3,"t":"2026-10-20T23:30:00Z","v":277,"vw":121.315125},{"c":121.3463,"h":121.38,"l":121.3463,"n":4,"o":121.38,"t":"2026-10-20T23:35:00Z","v":2110,"vw":121.378395},{"c":121.3497,"h":121.3497,"l":121.3497,"n":2,"o":121.3497,"t":"2026-10-20T23:40:00Z","v":101,"vw":121.3497},{"c":121.38,"h":121.38,"l":121.37,"n":18,"o":121.37,"t":"2026-10-20T23:45:00Z","v":1204,"vw":121.376337},{"c":121.34,"h":121.34,"l":121.34,"n":1,"o":121.34,"t":"2026-10-20T23:50:00Z","v":200,"vw":121.34},{"c":121.54,"h":121.54,"l":121.4,"n":12,"o":121.4,"t":"2026-10-20T23:55:00Z","v":3068,"vw":121.414833},{"c":121.69,"h":121.7,"l":120,"n":116,"o":121.56,"t":"2026-10-21T08:00:00Z","v":2478,"vw":121.405557},{"c":121.27,"h":121.33,"l":121.26,"n":278,"o":121.33,"t":"2026-10-21T08:05:00Z","v":8895,"vw":121.271882},{"c":121.1,"h":121.1,"l":121.1,"n":1,"o":121.1,"t":"2026-10-21T08:10:00Z","v":148,"vw":121.1},{"c":121.18,"h":121.2,"l":121.14,"n":18,"o":121.2,"t":"2026-10-21T08:15:00Z","v":2884,"vw":121.171331},{"c":121.25,"h":121.29,"l":121.25,"n":15,"o":121.28,"t":"2026-10-21T08:20:00Z","v":818,"vw":121.272924},{"c":121.3,"h":121.3,"l":121.3,"n":1,"o":121.3,"t":"2026-10-21T08:25:00Z","v":50,"vw":121.3},{"c":121,"h":121.11,"l":121,"n":76,"o":121.11,"t":"2026-10-21T08:30:00Z","v":1225,"vw":121.065695},{"c":121,"h":121.05,"l":121,"n":10,"o":121.05,"t":"2026-10-21T08:35:00Z","v":331,"vw":121.041818},{"c":120.6099,"h":120.67,"l":120.6099,"n":3,"o":120.67,"t":"2026-10-21T09:15:00Z","v":124,"vw":120.646804},{"c":120.62,"h":120.695,"l":120.6,"n":15,"o":120.6,"t":"2026-10-21T09:20:00Z","v":2000,"vw":120.626753},{"c":120.86,"h":120.87,"l":120.84,"n":15,"o":120.85,"t":"2026-10-21T09:55:00Z","v":1210,"vw":120.85946},{"c":120.75,"h":120.76,"l":120.75,"n":6,"o":120.76,"t":"2026-10-21T10:00:00Z","v":109,"vw":120.755119},{"c":120.65,"h":120.65,"l":120.65,"n":3,"o":120.65,"t":"2026-10-21T10:05:00Z","v":65,"vw":120.65},{"c":120.61,"h":120.62,"l":120.61,"n":4,"o":120.62,"t":"2026-10-21T10:10:00Z","v":102,"vw":120.614767},{"c":120.7418,"h":120.7418,"l":120.7207,"n":6,"o":120.7207,"t":"2026-10-21T10:15:00Z","v":495,"vw":120.727101},{"c":120.8,"h":120.8,"l":120.8,"n":1,"o":120.8,"t":"2026-10-21T10:25:00Z","v":100,"vw":120.8},{"c":121,"h":121.01,"l":120.95,"n":35,"o":120.95,"t":"2026-10-21T10:30:00Z","v":2580,"vw":120.999782},{"c":121,"h":121,"l":121,"n":2,"o":121,"t":"2026-10-21T10:50:00Z","v":400,"vw":121},{"c":121.0387,"h":121.0387,"l":121.0387,"n":1,"o":121.0387,"t":"2026-10-21T10:55:00Z","v":200,"vw":121.0387},{"c":121.21,"h":121.26,"l":120.88,"n":23,"o":120.97,"t":"2026-10-21T11:00:00Z","v":2915,"vw":121.177719},{"c":121.29,"h":121.33,"l":121.29,"n":16,"o":121.3,"t":"2026-10-21T11:05:00Z","v":4938,"vw":121.306944},{"c":121.3504,"h":121.4,"l":121.3463,"n":5,"o":121.3463,"t":"2026-10-21T11:10:00Z","v":969,"vw":121.364449},{"c":121.38,"h":121.48,"l":121.38,"n":51,"o":121.45,"t":"2026-10-21T11:25:00Z","v":1871,"vw":121.441166},{"c":121.47,"h":121.47,"l":121.47,"n":10,"o":121.47,"t":"2026-10-21T11:30:00Z","v":230,"vw":121.47},{"c":121.38,"h":121.38,"l":121.38,"n":13,"o":121.38,"t":"2026-10-21T11:40:00Z","v":163,"vw":121.38},{"c":121.428,"h":121.428,"l":121.2158,"n":4,"o":121.2158,"t":"2026-10-21T11:45:00Z","v":280,"vw":121.274232},{"c":121.5,"h":121.5,"l":121.5,"n":3,"o":121.5,"t":"2026-10-21T11:50:00Z","v":112,"vw":121.5},{"c":121.57,"h":121.57,"l":121.5389,"n":6,"o":121.5389,"t":"2026-10-21T11:55:00Z","v":242,"vw":121.556274},{"c":121.48,"h":121.48,"l":121.4612,"n":8,"o":121.4612,"t":"2026-10-21T12:00:00Z","v":154,"vw":121.468431},{"c":121.4417,"h":121.45,"l":121.35,"n":10,"o":121.45,"t":"2026-10-21T12:05:00Z","v":367,"vw":121.425006},{"c":121.4444,"h":121.5,"l":121.4319,"n":11,"o":121.5,"t":"2026-10-21T12:10:00Z","v":509,"vw":121.443979},{"c":121.45,"h":121.45,"l":121.45,"n":3,"o":121.45,"t":"2026-10-21T12:15:00Z","v":328,"vw":121.45},{"c":121.4394,"h":121.5,"l":121.35,"n":20,"o":121.35,"t":"2026-10-21T12:20:00Z","v":610,"vw":121.446425},{"c":121.4389,"h":121.4389,"l":121.35,"n":10,"o":121.35,"t":"2026-10-21T12:25:00Z","v":311,"vw":121.410614},{"c":121.5,"h":121.56,"l":121.41,"n":15,"o":121.41,"t":"2026-10-21T12:30:00Z","v":895,"vw":121.449639},{"c":121.49,"h":121.49,"l":121.4587,"n":12,"o":121.4587,"t":"2026-10-21T12:35:00Z","v":503,"vw":121.484664},{"c":121.4,"h":121.4,"l":121.4,"n":5,"o":121.4,"t":"2026-10-21T12:40:00Z","v":49,"vw":121.4},{"c":121.33,"h":121.4581,"l":121.33,"n":19,"o":121.355,"t":"2026-10-21T12:50:00Z","v":805,"vw":121.393981},{"c":121.5,"h":121.5,"l":121.5,"n":6,"o":121.5,"t":"2026-10-21T13:00:00Z","v":547,"vw":121.5},{"c":121.5396,"h":121.5396,"l":121.33,"n":6,"o":121.33,"t":"2026-10-21T13:05:00Z","v":127,"vw":121.454049},{"c":121.34,"h":121.47,"l":121.33,"n":14,"o":121.47,"t":"2026-10-21T13:10:00Z","v":487,"vw":121.388234},{"c":121.5244,"h":121.5244,"l":121.36,"n":12,"o":121.5217,"t":"2026-10-21T13:20:00Z","v":1340,"vw":121.517087},{"c":121.65,"h":121.65,"l":121.42,"n":11,"o":121.42,"t":"2026-10-21T13:25:00Z","v":2914,"vw":121.563661},{"c":121.445,"h":121.76,"l":121.24,"n":2391,"o":121.65,"t":"2026-10-21T13:30:00Z","v":168975,"vw":121.495722},{"c":121.49,"h":121.56,"l":121.18,"n":974,"o":121.5,"t":"2026-10-21T13:35:00Z","v":58309,"vw":121.331638},{"c":121.17,"h":121.49,"l":120.9335,"n":1161,"o":121.47,"t":"2026-10-21T13:40:00Z","v":69409,"vw":121.20927},{"c":121.455,"h":121.48,"l":121.08,"n":867,"o":121.15,"t":"2026-10-21T13:45:00Z","v":50301,"vw":121.32733},{"c":121.22,"h":121.41,"l":121.13,"n":1041,"o":121.38,"t":"2026-10-21T13:50:00Z","v":73028,"vw":121.283616},{"c":121.32,"h":121.45,"l":121.2,"n":751,"o":121.2,"t":"2026-10-21T13:55:00Z","v":67745,"vw":121.375805},{"c":121.3899,"h":121.56,"l":121.225,"n":919,"o":121.3,"t":"2026-10-21T14:00:00Z","v":49331,"vw":121.438073},{"c":121.14,"h":121.42,"l":121.13,"n":737,"o":121.4,"t":"2026-10-21T14:05:00Z","v":25673,"vw":121.253353},{"c":121.01,"h":121.22,"l":120.95,"n":943,"o":121.14,"t":"2026-10-21T14:10:00Z","v":44989,"vw":121.050663},{"c":121.0799,"h":121.14,"l":120.905,"n":587,"o":121,"t":"2026-10-21T14:15:00Z","v":19444,"vw":121.052963},{"c":121.2752,"h":121.36,"l":120.995,"n":811,"o":121.09,"t":"2026-10-21T14:20:00Z","v":57579,"vw":121.245664},{"c":121.33,"h":121.4,"l":121.2,"n":674,"o":121.24,"t":"2026-10-21T14:25:00Z","v":59734,"vw":121.327609},{"c":121.49,"h":121.51,"l":121.29,"n":929,"o":121.325,"t":"2026-10-21T14:30:00Z","v":57373,"vw":121.433177},{"c":121.215,"h":121.51,"l":121.195,"n":688,"o":121.5,"t":"2026-10-21T14:35:00Z","v":81097,"vw":121.317988},{"c":121.385,"h":121.46,"l":121.2,"n":503,"o":121.2,"t":"2026-10-21T14:40:00Z","v":37619,"vw":121.3416},{"c":121.59,"h":121.61,"l":121.36,"n":557,"o":121.38,"t":"2026-10-21T14:45:00Z","v":38527,"vw":121.477302},{"c":121.57,"h":121.71,"l":121.5607,"n":535,"o":121.605,"t":"2026-10-21T14:50:00Z","v":26067,"vw":121.617494},{"c":121.66,"h":121.7,"l":121.54,"n":715,"o":121.58,"t":"2026-10-21T14:55:00Z","v":45516,"vw":121.623841},{"c":121.73,"h":121.81,"l":121.655,"n":547,"o":121.655,"t":"2026-10-21T15:00:00Z","v":26832,"vw":121.722278},{"c":121.76,"h":121.81,"l":121.6901,"n":599,"o":121.76,"t":"2026-10-21T15:05:00Z","v":47244,"vw":121.749205},{"c":121.89,"h":121.905,"l":121.755,"n":678,"o":121.755,"t":"2026-10-21T15:10:00Z","v":76751,"vw":121.826717},{"c":121.75,"h":121.94,"l":121.73,"n":543,"o":121.88,"t":"2026-10-21T15:15:00Z","v":30071,"vw":121.818362},{"c":121.775,"h":121.835,"l":121.6899,"n":444,"o":121.75,"t":"2026-10-21T15:20:00Z","v":22562,"vw":121.76937},{"c":121.9,"h":121.915,"l":121.725,"n":717,"o":121.77,"t":"2026-10-21T15:25:00Z","v":40639,"vw":121.827102},{"c":121.95,"h":121.985,"l":121.9,"n":662,"o":121.91,"t":"2026-10-21T15:30:00Z","v":34468,"vw":121.944735},{"c":122.115,"h":122.14,"l":121.93,"n":794,"o":121.95,"t":"2026-10-21T15:35:00Z","v":46999,"vw":122.040812},{"c":122.14,"h":122.14,"l":122.0501,"n":474,"o":122.11,"t":"2026-10-21T15:40:00Z","v":39806,"vw":122.093204},{"c":122.28,"h":122.285,"l":122.145,"n":544,"o":122.145,"t":"2026-10-21T15:45:00Z","v":27434,"vw":122.222388},{"c":122.175,"h":122.32,"l":122.175,"n":578,"o":122.29,"t":"2026-10-21T15:50:00Z","v":40450,"vw":122.24797},{"c":122.205,"h":122.25,"l":122.17,"n":598,"o":122.185,"t":"2026-10-21T15:55:00Z","v":28761,"vw":122.213504},{"c":122.105,"h":122.2,"l":122.095,"n":576,"o":122.2,"t":"2026-10-21T16:00:00Z","v":31385,"vw":122.132103},{"c":122.035,"h":122.145,"l":122.015,"n":435,"o":122.135,"t":"2026-10-21T16:05:00Z","v":22362,"vw":122.07509},{"c":122.08,"h":122.11,"l":121.985,"n":478,"o":122.04,"t":"2026-10-21T16:10:00Z","v":29958,"vw":122.037114},{"c":122.025,"h":122.0951,"l":121.965,"n":467,"o":122.075,"t":"2026-10-21T16:15:00Z","v":25218,"vw":122.034608},{"c":121.96,"h":122.06,"l":121.95,"n":441,"o":122.015,"t":"2026-10-21T16:20:00Z","v":18912,"vw":121.988364},{"c":121.93,"h":121.9701,"l":121.86,"n":431,"o":121.965,"t":"2026-10-21T16:25:00Z","v":21829,"vw":121.910238},{"c":121.945,"h":121.96,"l":121.8899,"n":496,"o":121.945,"t":"2026-10-21T16:30:00Z","v":26779,"vw":121.919599},{"c":122.385,"h":122.4,"l":121.935,"n":1201,"o":121.945,"t":"2026-10-21T16:35:00Z","v":78582,"vw":122.100946},{"c":122.27,"h":122.45,"l":122.15,"n":877,"o":122.4,"t":"2026-10-21T16:40:00Z","v":53907,"vw":122.228087},{"c":122.22,"h":122.28,"l":122.18,"n":590,"o":122.265,"t":"2026-10-21T16:45:00Z","v":33664,"vw":122.221798},{"c":122.345,"h":122.38,"l":122.215,"n":599,"o":122.215,"t":"2026-10-21T16:50:00Z","v":40214,"vw":122.327588},{"c":122.31,"h":122.38,"l":122.304,"n":540,"o":122.355,"t":"2026-10-21T16:55:00Z","v":24523,"vw":122.343251},{"c":122.3585,"h":122.37,"l":122.27,"n":499,"o":122.3,"t":"2026-10-21T17:00:00Z","v":28199,"vw":122.323234},{"c":122.47,"h":122.495,"l":122.3498,"n":480,"o":122.355,"t":"2026-10-21T17:05:00Z","v":31031,"vw":122.432224},{"c":122.45,"h":122.48,"l":122.43,"n":394,"o":122.465,"t":"2026-10-21T17:10:00Z","v":16087,"vw":122.46232},{"c":122.57,"h":122.575,"l":122.4501,"n":442,"o":122.455,"t":"2026-10-21T17:15:00Z","v":23916,"vw":122.519129},{"c":122.495,"h":122.615,"l":122.49,"n":461,"o":122.56,"t":"2026-10-21T17:20:00Z","v":16046,"vw":122.559294},{"c":122.465,"h":122.505,"l":122.445,"n":426,"o":122.48,"t":"2026-10-21T17:25:00Z","v":27659,"vw":122.463116},{"c":122.37,"h":122.48,"l":122.335,"n":666,"o":122.47,"t":"2026-10-21T17:30:00Z","v":30025,"vw":122.410772},{"c":122.38,"h":122.44,"l":122.3531,"n":434,"o":122.38,"t":"2026-10-21T17:35:00Z","v":27689,"vw":122.414796},{"c":122.435,"h":122.5061,"l":122.385,"n":330,"o":122.385,"t":"2026-10-21T17:40:00Z","v":19019,"vw":122.465517},{"c":122.36,"h":122.45,"l":122.34,"n":3633,"o":122.435,"t":"2026-10-21T17:45:00Z","v":25379,"vw":122.381151},{"c":122.415,"h":122.435,"l":122.355,"n":456,"o":122.355,"t":"2026-10-21T17:50:00Z","v":30006,"vw":122.406431},{"c":122.365,"h":122.43,"l":122.36,"n":438,"o":122.41,"t":"2026-10-21T17:55:00Z","v":25542,"vw":122.395909},{"c":122.4,"h":122.41,"l":122.3102,"n":504,"o":122.365,"t":"2026-10-21T18:00:00Z","v":24135,"vw":122.355864},{"c":122.42,"h":122.43,"l":122.37,"n":431,"o":122.39,"t":"2026-10-21T18:05:00Z","v":18191,"vw":122.398192},{"c":122.44,"h":122.455,"l":122.39,"n":482,"o":122.41,"t":"2026-10-21T18:10:00Z","v":25028,"vw":122.424576},{"c":122.486,"h":122.535,"l":122.445,"n":440,"o":122.445,"t":"2026-10-21T18:15:00Z","v":28606,"vw":122.494942},{"c":122.4401,"h":122.505,"l":122.435,"n":493,"o":122.49,"t":"2026-10-21T18:20:00Z","v":35679,"vw":122.467118},{"c":122.48,"h":122.495,"l":122.435,"n":542,"o":122.44,"t":"2026-10-21T18:25:00Z","v":29886,"vw":122.47655},{"c":122.485,"h":122.525,"l":122.47,"n":466,"o":122.485,"t":"2026-10-21T18:30:00Z","v":33035,"vw":122.502389},{"c":122.44,"h":122.51,"l":122.4133,"n":319,"o":122.49,"t":"2026-10-21T18:35:00Z","v":15625,"vw":122.456445},{"c":122.435,"h":122.49,"l":122.435,"n":348,"o":122.455,"t":"2026-10-21T18:40:00Z","v":23652,"vw":122.468158},{"c":122.19,"h":122.45,"l":122.19,"n":846,"o":122.445,"t":"2026-10-21T18:45:00Z","v":68487,"vw":122.324917},{"c":122.26,"h":122.26,"l":122.08,"n":709,"o":122.19,"t":"2026-10-21T18:50:00Z","v":42842,"vw":122.168051},{"c":121.975,"h":122.28,"l":121.92,"n":724,"o":122.255,"t":"2026-10-21T18:55:00Z","v":34056,"vw":122.057603},{"c":121.865,"h":121.98,"l":121.66,"n":1102,"o":121.98,"t":"2026-10-21T19:00:00Z","v":69535,"vw":121.842712},{"c":121.845,"h":121.98,"l":121.76,"n":527,"o":121.86,"t":"2026-10-21T19:05:00Z","v":61398,"vw":121.882784},{"c":121.94,"h":121.945,"l":121.73,"n":627,"o":121.85,"t":"2026-10-21T19:10:00Z","v":46457,"vw":121.859227},{"c":122.19,"h":122.19,"l":121.925,"n":622,"o":121.925,"t":"2026-10-21T19:15:00Z","v":48827,"vw":122.081466},{"c":122.155,"h":122.19,"l":122.02,"n":563,"o":122.15,"t":"2026-10-21T19:20:00Z","v":37437,"vw":122.113631},{"c":122.305,"h":122.305,"l":122.125,"n":482,"o":122.125,"t":"2026-10-21T19:25:00Z","v":40173,"vw":122.218488},{"c":122.31,"h":122.355,"l":122.23,"n":440,"o":122.291,"t":"2026-10-21T19:30:00Z","v":23890,"vw":122.306236},{"c":122.31,"h":122.3599,"l":122.265,"n":362,"o":122.32,"t":"2026-10-21T19:35:00Z","v":22893,"vw":122.320152},{"c":122.28,"h":122.325,"l":122.18,"n":635,"o":122.32,"t":"2026-10-21T19:40:00Z","v":57114,"vw":122.258365},{"c":122.42,"h":122.42,"l":122.3,"n":695,"o":122.3,"t":"2026-10-21T19:45:00Z","v":38611,"vw":122.367888},{"c":122.32,"h":122.42,"l":122.28,"n":976,"o":122.42,"t":"2026-10-21T19:50:00Z","v":68705,"vw":122.353495},{"c":122.27,"h":122.395,"l":122.26,"n":1213,"o":122.33,"t":"2026-10-21T19:55:00Z","v":89875,"vw":122.32945},{"c":122.135,"h":122.34,"l":122.135,"n":32,"o":122.25,"t":"2026-10-21T20:00:00Z","v":37672,"vw":122.250189},{"c":122.18,"h":122.23,"l":122.18,"n":6,"o":122.23,"t":"2026-10-21T20:05:00Z","v":242,"vw":122.205},{"c":122.15,"h":122.21,"l":122.15,"n":29,"o":122.2,"t":"2026-10-21T20:10:00Z","v":1056,"vw":122.193711},{"c":122.25,"h":122.258,"l":121.92,"n":21,"o":122.258,"t":"2026-10-21T20:15:00Z","v":1002,"vw":122.09481},{"c":122.3,"h":122.35,"l":122.3,"n":7,"o":122.309,"t":"2026-10-21T20:20:00Z","v":550,"vw":122.320231},{"c":122.25,"h":122.26,"l":122.25,"n":7,"o":122.26,"t":"2026-10-21T20:25:00Z","v":775,"vw":122.255263},{"c":122.2084,"h":122.2084,"l":122.2084,"n":32,"o":122.2084,"t":"2026-10-21T20:30:00Z","v":274,"vw":122.2084},{"c":122.2249,"h":122.2249,"l":122.2249,"n":2,"o":122.2249,"t":"2026-10-21T20:35:00Z","v":469,"vw":122.2249},{"c":122.1,"h":122.1,"l":122.1,"n":2,"o":122.1,"t":"2026-10-21T20:40:00Z","v":70,"vw":122.1},{"c":122.25,"h":122.25,"l":122.239,"n":43,"o":122.25,"t":"2026-10-21T20:45:00Z","v":1135,"vw":122.248384},{"c":122.25,"h":122.25,"l":122.25,"n":11,"o":122.25,"t":"2026-10-21T20:55:00Z","v":246,"vw":122.25},{"c":122.2,"h":122.26,"l":122.2,"n":35,"o":122.26,"t":"2026-10-21T21:00:00Z","v":1813,"vw":122.251307},{"c":122.35,"h":122.35,"l":122.24,"n":15,"o":122.24,"t":"2026-10-21T21:05:00Z","v":451,"vw":122.274378},{"c":122.3015,"h":122.3015,"l":122.1183,"n":3,"o":122.1183,"t":"2026-10-21T21:10:00Z","v":142,"vw":122.170272},{"c":122.2,"h":122.3357,"l":122.15,"n":17,"o":122.15,"t":"2026-10-21T21:15:00Z","v":512,"vw":122.232333},{"c":122.17,"h":122.25,"l":122.17,"n":8,"o":122.25,"t":"2026-10-21T21:20:00Z","v":623,"vw":122.237787},{"c":122.3144,"h":122.3144,"l":122.3144,"n":3,"o":122.3144,"t":"2026-10-21T21:25:00Z","v":71,"vw":122.3144},{"c":122.25,"h":122.25,"l":122.25,"n":3,"o":122.25,"t":"2026-10-21T21:40:00Z","v":152,"vw":122.25},{"c":122.2,"h":122.2,"l":122.2,"n":3,"o":122.2,"t":"2026-10-21T21:50:00Z","v":81,"vw":122.2},{"c":121.9164,"h":122.1,"l":121.9164,"n":24,"o":122.1,"t":"2026-10-21T22:00:00Z","v":922,"vw":122.067105},{"c":121.9,"h":121.91,"l":121.9,"n":6,"o":121.91,"t":"2026-10-21T22:05:00Z","v":2955,"vw":121.909657},{"c":121.94,"h":121.94,"l":121.9,"n":2,"o":121.9,"t":"2026-10-21T22:10:00Z","v":800,"vw":121.9281},{"c":121.75,"h":121.9,"l":121.75,"n":10,"o":121.9,"t":"2026-10-21T22:15:00Z","v":175,"vw":121.843182},{"c":121.5541,"h":121.6,"l":121.55,"n":11,"o":121.6,"t":"2026-10-21T22:20:00Z","v":2292,"vw":121.551694},{"c":121.5635,"h":121.66,"l":121.5635,"n":11,"o":121.6,"t":"2026-10-21T22:25:00Z","v":1092,"vw":121.589255},{"c":121.6135,"h":121.6135,"l":121.6135,"n":1,"o":121.6135,"t":"2026-10-21T22:30:00Z","v":40,"vw":121.6135},{"c":121.84,"h":121.84,"l":121.6641,"n":2,"o":121.6641,"t":"2026-10-21T22:35:00Z","v":210,"vw":121.697605},{"c":121.84,"h":121.84,"l":121.84,"n":1,"o":121.84,"t":"2026-10-21T22:40:00Z","v":275,"vw":121.84},{"c":121.5949,"h":121.5949,"l":121.5949,"n":1,"o":121.5949,"t":"2026-10-21T22:45:00Z","v":97,"vw":121.5949},{"c":121.61,"h":121.61,"l":121.61,"n":2,"o":121.61,"t":"2026-10-21T22:50:00Z","v":76,"vw":121.61},{"c":121.76,"h":121.78,"l":121.76,"n":26,"o":121.78,"t":"2026-10-21T22:55:00Z","v":1492,"vw":121.768456},{"c":121.6177,"h":121.6561,"l":121.58,"n":9,"o":121.6561,"t":"2026-10-21T23:00:00Z","v":443,"vw":121.63356},{"c":121.59,"h":121.59,"l":121.59,"n":1,"o":121.59,"t":"2026-10-21T23:10:00Z","v":50,"vw":121.59},{"c":121.66,"h":121.66,"l":121.6,"n":7,"o":121.6,"t":"2026-10-21T23:15:00Z","v":374,"vw":121.614545},{"c":121.5,"h":121.5,"l":121.5,"n":37,"o":121.5,"t":"2026-10-21T23:20:00Z","v":1130,"vw":121.5},{"c":121.47,"h":121.47,"l":121.47,"n":11,"o":121.47,"t":"2026-10-21T23:25:00Z","v":181,"vw":121.47},{"c":121.38,"h":121.3934,"l":121.38,"n":3,"o":121.3934,"t":"2026-10-21T23:35:00Z","v":163,"vw":121.385025},{"c":121.37,"h":121.5911,"l":121.37,"n":51,"o":121.5911,"t":"2026-10-21T23:40:00Z","v":1064,"vw":121.442693},{"c":121.48,"h":121.5826,"l":121.45,"n":20,"o":121.5826,"t":"2026-10-21T23:45:00Z","v":1227,"vw":121.471382},{"c":121.35,"h":121.4822,"l":121.35,"n":12,"o":121.3553,"t":"2026-10-21T23:50:00Z","v":1299,"vw":121.412489},{"c":121.3,"h":121.4203,"l":121.3,"n":9,"o":121.4203,"t":"2026-10-21T23:55:00Z","v":183,"vw":121.374031},{"c":120.09,"h":120.69,"l":119.98,"n":380,"o":120.69,"t":"2026-10-22T08:00:00Z","v":8225,"vw":120.248693},{"c":120.07,"h":120.07,"l":120.07,"n":16,"o":120.07,"t":"2026-10-22T08:05:00Z","v":210,"vw":120.07},{"c":120.02,"h":120.04,"l":120.02,"n":19,"o":120.02,"t":"2026-10-22T08:10:00Z","v":571,"vw":120.023067},{"c":120,"h":120.01,"l":120,"n":5,"o":120.01,"t":"2026-10-22T08:20:00Z","v":160,"vw":120.004762},{"c":119.95,"h":119.95,"l":119.95,"n":7,"o":119.95,"t":"2026-10-22T08:25:00Z","v":127,"vw":119.95},{"c":119.98,"h":119.99,"l":119.98,"n":4,"o":119.99,"t":"2026-10-22T09:10:00Z","v":137,"vw":119.986694},{"c":120,"h":120,"l":120,"n":2,"o":120,"t":"2026-10-22T09:15:00Z","v":200,"vw":120},{"c":120.1,"h":120.1,"l":119.78,"n":6,"o":119.78,"t":"2026-10-22T09:25:00Z","v":395,"vw":119.815556},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-10-22T09:30:00Z","v":150,"vw":120},{"c":120,"h":120,"l":120,"n":5,"o":120,"t":"2026-10-22T09:40:00Z","v":87,"vw":120},{"c":120.01,"h":120.01,"l":120.01,"n":1,"o":120.01,"t":"2026-10-22T09:45:00Z","v":198,"vw":120.01},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-10-22T10:00:00Z","v":549,"vw":120},{"c":120.01,"h":120.01,"l":120.01,"n":5,"o":120.01,"t":"2026-10-22T10:25:00Z","v":100,"vw":120.01},{"c":120.2,"h":120.59,"l":120.06,"n":39,"o":120.12,"t":"2026-10-22T11:00:00Z","v":948,"vw":120.29071},{"c":120.25,"h":120.25,"l":120.15,"n":14,"o":120.2061,"t":"2026-10-22T11:05:00Z","v":698,"vw":120.181959},{"c":120.16,"h":120.16,"l":120,"n":17,"o":120.0749,"t":"2026-10-22T11:10:00Z","v":307,"vw":120.092691},{"c":120.3652,"h":120.3652,"l":120.09,"n":17,"o":120.12,"t":"2026-10-22T11:15:00Z","v":914,"vw":120.127714},{"c":119.92,"h":120,"l":119.92,"n":53,"o":120,"t":"2026-10-22T11:20:00Z","v":2867,"vw":119.987637},{"c":119.95,"h":119.95,"l":119.9001,"n":10,"o":119.9001,"t":"2026-10-22T11:25:00Z","v":3168,"vw":119.902096},{"c":120.4899,"h":120.49,"l":119.99,"n":21,"o":119.99,"t":"2026-10-22T11:30:00Z","v":495,"vw":120.205959},{"c":120.1702,"h":120.2113,"l":120.1702,"n":30,"o":120.2113,"t":"2026-10-22T11:35:00Z","v":228,"vw":120.200547},{"c":120,"h":120,"l":120,"n":2,"o":120,"t":"2026-10-22T11:40:00Z","v":118,"vw":120},{"c":120.053,"h":120.053,"l":120.053,"n":6,"o":120.053,"t":"2026-10-22T11:50:00Z","v":300,"vw":120.053},{"c":120.25,"h":120.25,"l":120.0584,"n":4,"o":120.0584,"t":"2026-10-22T11:55:00Z","v":302,"vw":120.124242},{"c":120.05,"h":120.2038,"l":120.05,"n":7,"o":120.2038,"t":"2026-10-22T12:00:00Z","v":468,"vw":120.070061},{"c":120.25,"h":120.25,"l":120.1291,"n":11,"o":120.25,"t":"2026-10-22T12:10:00Z","v":1414,"vw":120.239169},{"c":120.1371,"h":120.1371,"l":120.1371,"n":1,"o":120.1371,"t":"2026-10-22T12:15:00Z","v":70,"vw":120.1371},{"c":120.22,"h":120.22,"l":120.22,"n":11,"o":120.22,"t":"2026-10-22T12:30:00Z","v":319,"vw":120.22},{"c":120.3,"h":120.3,"l":120.3,"n":2,"o":120.3,"t":"2026-10-22T12:35:00Z","v":76,"vw":120.3},{"c":120.2266,"h":120.2266,"l":120.2266,"n":3,"o":120.2266,"t":"2026-10-22T12:40:00Z","v":106,"vw":120.2266},{"c":120.2761,"h":120.31,"l":120.2761,"n":8,"o":120.3,"t":"2026-10-22T12:45:00Z","v":303,"vw":120.297407},{"c":120.2981,"h":120.2981,"l":120.2981,"n":9,"o":120.2981,"t":"2026-10-22T12:50:00Z","v":109,"vw":120.2981},{"c":120.05,"h":120.145,"l":120.05,"n":15,"o":120.145,"t":"2026-10-22T12:55:00Z","v":1208,"vw":120.05322},{"c":120.0155,"h":120.1121,"l":120,"n":40,"o":120,"t":"2026-10-22T13:00:00Z","v":2818,"vw":120.019769},{"c":120.03,"h":120.1106,"l":120,"n":54,"o":120,"t":"2026-10-22T13:05:00Z","v":2298,"vw":120.013353},{"c":120,"h":120,"l":119.9,"n":47,"o":119.99,"t":"2026-10-22T13:10:00Z","v":1478,"vw":119.970666},{"c":119.88,"h":119.9845,"l":119.88,"n":45,"o":119.9,"t":"2026-10-22T13:15:00Z","v":4081,"vw":119.919558},{"c":120.11,"h":120.11,"l":119.94,"n":14,"o":119.94,"t":"2026-10-22T13:20:00Z","v":988,"vw":119.964969},{"c":120.25,"h":120.25,"l":120.15,"n":5,"o":120.15,"t":"2026-10-22T13:25:00Z","v":165,"vw":120.212112},{"c":120.42,"h":120.53,"l":120.05,"n":2280,"o":120.28,"t":"2026-10-22T13:30:00Z","v":149727,"vw":120.26087},{"c":120.505,"h":120.525,"l":120.21,"n":1261,"o":120.37,"t":"2026-10-22T13:35:00Z","v":67699,"vw":120.323313},{"c":120.4095,"h":120.43,"l":120.1599,"n":1125,"o":120.425,"t":"2026-10-22T13:40:00Z","v":59878,"vw":120.300567},{"c":120.14,"h":120.38,"l":119.915,"n":1787,"o":120.38,"t":"2026-10-22T13:45:00Z","v":105119,"vw":120.041086},{"c":120.18,"h":120.18,"l":119.79,"n":1397,"o":120.14,"t":"2026-10-22T13:50:00Z","v":92559,"vw":119.948968},{"c":120.27,"h":120.4099,"l":120.1301,"n":1411,"o":120.14,"t":"2026-10-22T13:55:00Z","v":91628,"vw":120.303465},{"c":120.3,"h":120.43,"l":120.19,"n":1160,"o":120.255,"t":"2026-10-22T14:00:00Z","v":47039,"vw":120.312581},{"c":119.89,"h":120.301,"l":119.82,"n":1296,"o":120.301,"t":"2026-10-22T14:05:00Z","v":55312,"vw":119.986131},{"c":119.6293,"h":119.91,"l":119.61,"n":1392,"o":119.905,"t":"2026-10-22T14:10:00Z","v":62370,"vw":119.751893},{"c":119.62,"h":119.7,"l":119.47,"n":1537,"o":119.618,"t":"2026-10-22T14:15:00Z","v":71850,"vw":119.590057},{"c":119.27,"h":119.5999,"l":119.26,"n":1389,"o":119.585,"t":"2026-10-22T14:20:00Z","v":76093,"vw":119.44663},{"c":119.04,"h":119.34,"l":119.02,"n":1502,"o":119.285,"t":"2026-10-22T14:25:00Z","v":93419,"vw":119.174311},{"c":118.9,"h":119.07,"l":118.81,"n":3127,"o":119.02,"t":"2026-10-22T14:30:00Z","v":179648,"vw":118.928493},{"c":118.83,"h":118.955,"l":118.762,"n":1571,"o":118.89,"t":"2026-10-22T14:35:00Z","v":62581,"vw":118.84804},{"c":118.865,"h":119.0063,"l":118.79,"n":1458,"o":118.83,"t":"2026-10-22T14:40:00Z","v":50970,"vw":118.892566},{"c":118.76,"h":118.915,"l":118.6,"n":1485,"o":118.86,"t":"2026-10-22T14:45:00Z","v":50380,"vw":118.764468},{"c":118.805,"h":118.81,"l":118.62,"n":1183,"o":118.74,"t":"2026-10-22T14:50:00Z","v":49789,"vw":118.705273},{"c":118.95,"h":118.975,"l":118.6,"n":1273,"o":118.81,"t":"2026-10-22T14:55:00Z","v":62078,"vw":118.740159},{"c":118.79,"h":119.02,"l":118.78,"n":1120,"o":118.95,"t":"2026-10-22T15:00:00Z","v":69796,"vw":118.87137},{"c":118.75,"h":118.83,"l":118.695,"n":1097,"o":118.78,"t":"2026-10-22T15:05:00Z","v":64781,"vw":118.768842},{"c":118.64,"h":118.8,"l":118.58,"n":1313,"o":118.76,"t":"2026-10-22T15:10:00Z","v":82196,"vw":118.676416},{"c":118.92,"h":118.959,"l":118.625,"n":1177,"o":118.65,"t":"2026-10-22T15:15:00Z","v":82575,"vw":118.876105},{"c":119.1499,"h":119.17,"l":118.92,"n":1064,"o":118.92,"t":"2026-10-22T15:20:00Z","v":57339,"vw":119.016121},{"c":118.83,"h":119.17,"l":118.82,"n":1086,"o":119.159,"t":"2026-10-22T15:25:00Z","v":55126,"vw":119.034325},{"c":118.75,"h":118.85,"l":118.63,"n":954,"o":118.82,"t":"2026-10-22T15:30:00Z","v":36990,"vw":118.725317},{"c":118.76,"h":118.9,"l":118.735,"n":1172,"o":118.745,"t":"2026-10-22T15:35:00Z","v":50600,"vw":118.816954},{"c":118.725,"h":118.8499,"l":118.575,"n":1494,"o":118.75,"t":"2026-10-22T15:40:00Z","v":94115,"vw":118.710103},{"c":118.7,"h":118.77,"l":118.63,"n":882,"o":118.73,"t":"2026-10-22T15:45:00Z","v":37332,"vw":118.718241},{"c":118.86,"h":118.94,"l":118.7,"n":991,"o":118.71,"t":"2026-10-22T15:50:00Z","v":49395,"vw":118.83645},{"c":119.05,"h":119.05,"l":118.86,"n":775,"o":118.86,"t":"2026-10-22T15:55:00Z","v":33149,"vw":118.987695},{"c":119.095,"h":119.21,"l":119.022,"n":682,"o":119.06,"t":"2026-10-22T16:00:00Z","v":73118,"vw":119.121933},{"c":119.2386,"h":119.24,"l":118.9759,"n":627,"o":119.105,"t":"2026-10-22T16:05:00Z","v":23222,"vw":119.076441},{"c":119.235,"h":119.27,"l":119.14,"n":690,"o":119.215,"t":"2026-10-22T16:10:00Z","v":31481,"vw":119.223064},{"c":119.3,"h":119.31,"l":119.17,"n":590,"o":119.25,"t":"2026-10-22T16:15:00Z","v":20283,"vw":119.256909},{"c":119.322,"h":119.3799,"l":119.23,"n":758,"o":119.3,"t":"2026-10-22T16:20:00Z","v":33929,"vw":119.319028},{"c":119.225,"h":119.41,"l":119.19,"n":609,"o":119.32,"t":"2026-10-22T16:25:00Z","v":27365,"vw":119.316808},{"c":118.955,"h":119.2,"l":118.94,"n":965,"o":119.2,"t":"2026-10-22T16:30:00Z","v":43492,"vw":119.04486},{"c":118.89,"h":119.015,"l":118.855,"n":972,"o":118.96,"t":"2026-10-22T16:35:00Z","v":41713,"vw":118.947078},{"c":118.6501,"h":118.9,"l":118.635,"n":1103,"o":118.89,"t":"2026-10-22T16:40:00Z","v":59234,"vw":118.811266},{"c":118.46,"h":118.72,"l":118.435,"n":1994,"o":118.65,"t":"2026-10-22T16:45:00Z","v":108240,"vw":118.52968},{"c":118.56,"h":118.5799,"l":118.32,"n":1273,"o":118.45,"t":"2026-10-22T16:50:00Z","v":59377,"vw":118.435932},{"c":118.8,"h":118.82,"l":118.57,"n":974,"o":118.58,"t":"2026-10-22T16:55:00Z","v":60251,"vw":118.690424},{"c":118.48,"h":118.81,"l":118.45,"n":1064,"o":118.8,"t":"2026-10-22T17:00:00Z","v":57596,"vw":118.596202},{"c":118.57,"h":118.59,"l":118.49,"n":947,"o":118.49,"t":"2026-10-22T17:05:00Z","v":43857,"vw":118.539648},{"c":118.67,"h":118.67,"l":118.495,"n":791,"o":118.57,"t":"2026-10-22T17:10:00Z","v":31235,"vw":118.579803},{"c":118.72,"h":118.8,"l":118.574,"n":1175,"o":118.68,"t":"2026-10-22T17:15:00Z","v":75425,"vw":118.716121},{"c":118.69,"h":118.825,"l":118.65,"n":848,"o":118.7101,"t":"2026-10-22T17:20:00Z","v":51054,"vw":118.754527},{"c":118.725,"h":118.7461,"l":118.605,"n":825,"o":118.74,"t":"2026-10-22T17:25:00Z","v":40847,"vw":118.691344},{"c":118.9,"h":118.9,"l":118.67,"n":933,"o":118.72,"t":"2026-10-22T17:30:00Z","v":74380,"vw":118.788388},{"c":118.77,"h":118.9,"l":118.72,"n":910,"o":118.9,"t":"2026-10-22T17:35:00Z","v":42202,"vw":118.786609},{"c":118.835,"h":118.85,"l":118.735,"n":692,"o":118.78,"t":"2026-10-22T17:40:00Z","v":29491,"vw":118.785834},{"c":118.67,"h":118.84,"l":118.67,"n":784,"o":118.835,"t":"2026-10-22T17:45:00Z","v":102070,"vw":118.729934},{"c":118.66,"h":118.71,"l":118.595,"n":3581,"o":118.66,"t":"2026-10-22T17:50:00Z","v":62664,"vw":118.631484},{"c":118.5799,"h":118.7076,"l":118.555,"n":863,"o":118.65,"t":"2026-10-22T17:55:00Z","v":39380,"vw":118.61606},{"c":118.325,"h":118.595,"l":118.2701,"n":1395,"o":118.59,"t":"2026-10-22T18:00:00Z","v":63295,"vw":118.364808},{"c":118.54,"h":118.58,"l":118.305,"n":781,"o":118.34,"t":"2026-10-22T18:05:00Z","v":40208,"vw":118.450341},{"c":118.57,"h":118.6959,"l":118.5123,"n":840,"o":118.54,"t":"2026-10-22T18:10:00Z","v":48383,"vw":118.601645},{"c":118.78,"h":118.78,"l":118.49,"n":868,"o":118.5609,"t":"2026-10-22T18:15:00Z","v":40555,"vw":118.662279},{"c":118.79,"h":118.85,"l":118.725,"n":894,"o":118.79,"t":"2026-10-22T18:20:00Z","v":47084,"vw":118.776565},{"c":118.515,"h":118.785,"l":118.5086,"n":694,"o":118.785,"t":"2026-10-22T18:25:00Z","v":35179,"vw":118.641002},{"c":118.475,"h":118.5275,"l":118.39,"n":918,"o":118.51,"t":"2026-10-22T18:30:00Z","v":37568,"vw":118.465421},{"c":118.43,"h":118.52,"l":118.42,"n":767,"o":118.46,"t":"2026-10-22T18:35:00Z","v":57570,"vw":118.473517},{"c":118.58,"h":118.585,"l":118.39,"n":967,"o":118.43,"t":"2026-10-22T18:40:00Z","v":93740,"vw":118.450124},{"c":118.44,"h":118.59,"l":118.41,"n":1076,"o":118.58,"t":"2026-10-22T18:45:00Z","v":56208,"vw":118.498502},{"c":118.4299,"h":118.49,"l":118.4,"n":963,"o":118.4357,"t":"2026-10-22T18:50:00Z","v":41722,"vw":118.442302},{"c":118.345,"h":118.49,"l":118.32,"n":901,"o":118.44,"t":"2026-10-22T18:55:00Z","v":38413,"vw":118.434822},{"c":118.365,"h":118.37,"l":118.19,"n":1590,"o":118.345,"t":"2026-10-22T19:00:00Z","v":87596,"vw":118.267872},{"c":118.29,"h":118.39,"l":118.275,"n":1445,"o":118.37,"t":"2026-10-22T19:05:00Z","v":95474,"vw":118.346073},{"c":118.485,"h":118.56,"l":118.25,"n":1092,"o":118.29,"t":"2026-10-22T19:10:00Z","v":58177,"vw":118.400319},{"c":118.55,"h":118.59,"l":118.44,"n":959,"o":118.485,"t":"2026-10-22T19:15:00Z","v":49059,"vw":118.49957},{"c":118.6251,"h":118.665,"l":118.47,"n":1048,"o":118.55,"t":"2026-10-22T19:20:00Z","v":51196,"vw":118.561225},{"c":118.73,"h":118.75,"l":118.57,"n":1123,"o":118.62,"t":"2026-10-22T19:25:00Z","v":55244,"vw":118.646346},{"c":118.37,"h":118.735,"l":118.35,"n":1587,"o":118.73,"t":"2026-10-22T19:30:00Z","v":92260,"vw":118.548499},{"c":118.24,"h":118.42,"l":118.2145,"n":1840,"o":118.36,"t":"2026-10-22T19:35:00Z","v":97739,"vw":118.309026},{"c":118.25,"h":118.28,"l":118.1599,"n":1803,"o":118.23,"t":"2026-10-22T19:40:00Z","v":89949,"vw":118.217955},{"c":118.26,"h":118.33,"l":118.105,"n":2062,"o":118.244,"t":"2026-10-22T19:45:00Z","v":175186,"vw":118.185594},{"c":118.63,"h":118.685,"l":118.25,"n":2654,"o":118.25,"t":"2026-10-22T19:50:00Z","v":182725,"vw":118.508932},{"c":118.62,"h":118.64,"l":118.48,"n":3425,"o":118.62,"t":"2026-10-22T19:55:00Z","v":257763,"vw":118.549983},{"c":118.85,"h":118.85,"l":118.6,"n":46,"o":118.6,"t":"2026-10-22T20:00:00Z","v":50774,"vw":118.602566},{"c":118.8544,"h":118.86,"l":118.85,"n":29,"o":118.86,"t":"2026-10-22T20:05:00Z","v":625,"vw":118.856609},{"c":118.75,"h":118.88,"l":118.75,"n":22,"o":118.75,"t":"2026-10-22T20:10:00Z","v":2339,"vw":118.81399},{"c":118.7,"h":118.7,"l":118.66,"n":39,"o":118.66,"t":"2026-10-22T20:15:00Z","v":593,"vw":118.677113},{"c":118.7509,"h":118.7509,"l":118.74,"n":5,"o":118.74,"t":"2026-10-22T20:20:00Z","v":146,"vw":118.743147},{"c":118.78,"h":118.78,"l":118.65,"n":10,"o":118.65,"t":"2026-10-22T20:25:00Z","v":369,"vw":118.735919},{"c":118.62,"h":118.79,"l":118.62,"n":63,"o":118.79,"t":"2026-10-22T20:30:00Z","v":1603,"vw":118.668766},{"c":118.697,"h":118.697,"l":118.5545,"n":63,"o":118.5545,"t":"2026-10-22T20:40:00Z","v":1216,"vw":118.607682},{"c":118.5,"h":118.51,"l":118.5,"n":34,"o":118.51,"t":"2026-10-22T20:45:00Z","v":700,"vw":118.506805},{"c":118.48,"h":118.7123,"l":118.48,"n":15,"o":118.65,"t":"2026-10-22T20:50:00Z","v":855,"vw":118.521101},{"c":118.41,"h":118.5,"l":118.41,"n":36,"o":118.5,"t":"2026-10-22T20:55:00Z","v":3281,"vw":118.444384},{"c":118.4,"h":118.4,"l":118.37,"n":20,"o":118.4,"t":"2026-10-22T21:00:00Z","v":1147,"vw":118.380558},{"c":118.6911,"h":118.75,"l":118.5,"n":12,"o":118.709,"t":"2026-10-22T21:10:00Z","v":525,"vw":118.658123},{"c":118.66,"h":118.67,"l":118.6364,"n":9,"o":118.6364,"t":"2026-10-22T21:15:00Z","v":421,"vw":118.646518},{"c":118.53,"h":118.53,"l":118.53,"n":3,"o":118.53,"t":"2026-10-22T21:20:00Z","v":310,"vw":118.53},{"c":118.53,"h":118.53,"l":118.53,"n":3,"o":118.53,"t":"2026-10-22T21:30:00Z","v":693,"vw":118.53},{"c":118.55,"h":118.55,"l":118.51,"n":11,"o":118.51,"t":"2026-10-22T21:35:00Z","v":2084,"vw":118.529971},{"c":118.55,"h":118.55,"l":118.55,"n":6,"o":118.55,"t":"2026-10-22T21:40:00Z","v":226,"vw":118.55},{"c":118.54,"h":118.54,"l":118.5029,"n":12,"o":118.5029,"t":"2026-10-22T21:45:00Z","v":295,"vw":118.515927},{"c":118.52,"h":118.52,"l":118.5,"n":18,"o":118.5,"t":"2026-10-22T21:50:00Z","v":325,"vw":118.50823},{"c":118.55,"h":118.55,"l":118.55,"n":3,"o":118.55,"t":"2026-10-22T21:55:00Z","v":146,"vw":118.55},{"c":118.4421,"h":118.55,"l":118.4421,"n":68,"o":118.5,"t":"2026-10-22T22:00:00Z","v":1494,"vw":118.507355},{"c":118.5505,"h":118.5505,"l":118.5505,"n":2,"o":118.5505,"t":"2026-10-22T22:05:00Z","v":91,"vw":118.5505},{"c":118.631,"h":118.769,"l":118.631,"n":6,"o":118.769,"t":"2026-10-22T22:10:00Z","v":808,"vw":118.73682},{"c":118.7492,"h":118.7492,"l":118.5644,"n":11,"o":118.7,"t":"2026-10-22T22:15:00Z","v":854,"vw":118.618499},{"c":118.7,"h":118.8,"l":118.5673,"n":12,"o":118.8,"t":"2026-10-22T22:20:00Z","v":4314,"vw":118.753495},{"c":118.7626,"h":118.7626,"l":118.57,"n":9,"o":118.7409,"t":"2026-10-22T22:35:00Z","v":742,"vw":118.748366},{"c":118.5,"h":118.5,"l":118.5,"n":5,"o":118.5,"t":"2026-10-22T22:40:00Z","v":168,"vw":118.5},{"c":118.55,"h":118.67,"l":118.55,"n":9,"o":118.67,"t":"2026-10-22T22:45:00Z","v":2113,"vw":118.553212},{"c":118.66,"h":118.7532,"l":118.66,"n":11,"o":118.7532,"t":"2026-10-22T22:50:00Z","v":128,"vw":118.7066},{"c":118.58,"h":118.58,"l":118.58,"n":3,"o":118.58,"t":"2026-10-22T22:55:00Z","v":56,"vw":118.58},{"c":118.46,"h":118.55,"l":118.46,"n":23,"o":118.55,"t":"2026-10-22T23:00:00Z","v":633,"vw":118.513137},{"c":118.5,"h":118.5,"l":118.5,"n":1,"o":118.5,"t":"2026-10-22T23:05:00Z","v":500,"vw":118.5},{"c":118.58,"h":118.58,"l":118.4701,"n":11,"o":118.4701,"t":"2026-10-22T23:10:00Z","v":658,"vw":118.480091},{"c":118.4501,"h":118.4501,"l":118.4501,"n":2,"o":118.4501,"t":"2026-10-22T23:15:00Z","v":117,"vw":118.4501},{"c":118.5,"h":118.5,"l":118.45,"n":31,"o":118.5,"t":"2026-10-22T23:20:00Z","v":496,"vw":118.491071},{"c":118.4,"h":118.47,"l":118.4,"n":14,"o":118.42,"t":"2026-10-22T23:25:00Z","v":234,"vw":118.432143},{"c":118.31,"h":118.39,"l":118.31,"n":35,"o":118.39,"t":"2026-10-22T23:30:00Z","v":587,"vw":118.352709},{"c":118.33,"h":118.42,"l":118.28,"n":18,"o":118.42,"t":"2026-10-22T23:35:00Z","v":631,"vw":118.364671},{"c":118.36,"h":118.39,"l":118.36,"n":24,"o":118.39,"t":"2026-10-22T23:40:00Z","v":570,"vw":118.377505},{"c":118.36,"h":118.3701,"l":118.29,"n":21,"o":118.3701,"t":"2026-10-22T23:45:00Z","v":6301,"vw":118.369188},{"c":118.49,"h":118.49,"l":118.2798,"n":29,"o":118.33,"t":"2026-10-22T23:50:00Z","v":2214,"vw":118.340998},{"c":118.46,"h":118.5865,"l":118.3181,"n":11,"o":118.3181,"t":"2026-10-22T23:55:00Z","v":484,"vw":118.493582}],"history":[{"c":606.93,"h":607,"l":600.84,"n":18493,"o":601.83,"t":"2024-10-21T04:00:00Z","v":347870,"vw":603.839038},{"c":606.51,"h":608.3799,"l":602.0861,"n":15324,"o":604.05,"t":"2024-10-22T04:00:00Z","v":384593,"vw":605.139844},{"c":597.09,"h":604.88,"l":591.64,"n":23353,"o":604,"t":"2024-10-23T04:00:00Z","v":447928,"vw":598.049895},{"c":599.12,"h":600.49,"l":595.3159,"n":13718,"o":599.59,"t":"2024-10-24T04:00:00Z","v":273737,"vw":598.532468},{"c":601.96,"h":608.58,"l":600.96,"n":17910,"o":601.91,"t":"2024-10-25T04:00:00Z","v":410812,"vw":605.215109},{"c":603.19,"h":606.36,"l":602.87,"n":17471,"o":606.36,"t":"2024-10-28T04:00:00Z","v":330106,"vw":604.779194},{"c":610.32,"h":612.05,"l":601.52,"n":16522,"o":604,"t":"2024-10-29T04:00:00Z","v":420221,"vw":608.282449},{"c":602.32,"h":608.0383,"l":601.66,"n":19634,"o":606.25,"t":"2024-10-30T04:00:00Z","v":388160,"vw":604.555761},{"c":582.3,"h":595.76,"l":582,"n":38702,"o":595.76,"t":"2024-10-31T04:00:00Z","v":742840,"vw":585.670517},{"c":586.47,"h":591,"l":583,"n":21884,"o":583.36,"t":"2024-11-01T04:00:00Z","v":416312,"vw":587.375878},{"c":585.9,"h":590.39,"l":583.34,"n":19353,"o":586.9,"t":"2024-11-04T05:00:00Z","v":363893,"vw":587.327953},{"c":594.39,"h":594.66,"l":587.35,"n":16039,"o":587.35,"t":"2024-11-05T05:00:00Z","v":314398,"vw":592.537915},{"c":613.01,"h":614.16,"l":605.367,"n":24439,"o":606.96,"t":"2024-11-06T05:00:00Z","v":641821,"vw":610.069861},{"c":625.57,"h":625.73,"l":617.5,"n":22936,"o":617.85,"t":"2024-11-07T05:00:00Z","v":532987,"vw":622.428824},{"c":624.47,"h":626.45,"l":622.1136,"n":20818,"o":625.33,"t":"2024-11-08T05:00:00Z","v":431108,"vw":624.194282},{"c":621.92,"h":625.89,"l":618.19,"n":23689,"o":625.89,"t":"2024-11-11T05:00:00Z","v":431828,"vw":621.429752},{"c":623.01,"h":624.11,"l":618.1801,"n":17908,"o":621.99,"t":"2024-11-12T05:00:00Z","v":405054,"vw":622.165815},{"c":620.5,"h":625.63,"l":619.21,"n":24628,"o":622,"t":"2024-11-13T05:00:00Z","v":709565,"vw":622.584091},{"c":617.98,"h":622.64,"l":616.68,"n":16379,"o":621.29,"t":"2024-11-14T05:00:00Z","v":361028,"vw":619.341979},{"c":602.95,"h":611.66,"l":600.31,"n":32765,"o":611.66,"t":"2024-11-15T05:00:00Z","v":614337,"vw":604.297445},{"c":604.72,"h":607.255,"l":599.9,"n":22387,"o":602.95,"t":"2024-11-18T05:00:00Z","v":430338,"vw":604.017239},{"c":612.17,"h":612.44,"l":601,"n":16146,"o":601.62,"t":"2024-11-19T05:00:00Z","v":414235,"vw":609.204275},{"c":612.82,"h":612.975,"l":604.26,"n":16535,"o":612.96,"t":"2024-11-20T05:00:00Z","v":378970,"vw":608.853832},{"c":619.28,"h":623.26,"l":609.5,"n":17124,"o":619.56,"t":"2024-11-21T05:00:00Z","v":463215,"vw":618.866184},{"c":621.58,"h":622.04,"l":617.0161,"n":18536,"o":618.91,"t":"2024-11-22T05:00:00Z","v":537226,"vw":620.166697},{"c":621.29,"h":627.5653,"l":619,"n":21097,"o":626.46,"t":"2024-11-25T05:00:00Z","v":698048,"vw":622.920139},{"c":623.17,"h":626.21,"l":621.165,"n":15715,"o":623.66,"t":"2024-11-26T05:00:00Z","v":356661,"vw":623.283223},{"c":616.76,"h":620.81,"l":610.5,"n":21767,"o":620.81,"t":"2024-11-27T05:00:00Z","v":417193,"vw":615.228913},{"c":622.25,"h":623.85,"l":617.86,"n":12547,"o":618.5,"t":"2024-11-29T05:00:00Z","v":211123,"vw":622.283559},{"c":628.37,"h":630.6731,"l":623.12,"n":24122,"o":623.54,"t":"2024-12-02T05:00:00Z","v":432270,"vw":628.009824},{"c":631.63,"h":631.81,"l":625,"n":16360,"o":626.7,"t":"2024-12-03T05:00:00Z","v":305232,"vw":629.16404},{"c":644.43,"h":644.59,"l":638.53,"n":22238,"o":639.74,"t":"2024-12-04T05:00:00Z","v":491739,"vw":642.176129},{"c":641.21,"h":644.79,"l":640.6,"n":19529,"o":644.6,"t":"2024-12-05T05:00:00Z","v":431647,"vw":642.49477},{"c":644.54,"h":646.49,"l":642.35,"n":18962,"o":642.99,"t":"2024-12-06T05:00:00Z","v":337777,"vw":644.733112},{"c":639.73,"h":644.1,"l":638.17,"n":23211,"o":642.68,"t":"2024-12-09T05:00:00Z","v":665045,"vw":641.496187},{"c":630.55,"h":639.95,"l":628.4,"n":25754,"o":638.62,"t":"2024-12-10T05:00:00Z","v":557593,"vw":633.20234},{"c":640.2,"h":642.14,"l":633.5501,"n":18969,"o":636.38,"t":"2024-12-11T05:00:00Z","v":455702,"vw":639.228086},{"c":637.42,"h":639.942,"l":634.91,"n":15813,"o":636.77,"t":"2024-12-12T05:00:00Z","v":307067,"vw":637.92233},{"c":640.43,"h":646.2,"l":635.5,"n":18852,"o":644.35,"t":"2024-12-13T05:00:00Z","v":355117,"vw":640.144381},{"c":647.97,"h":648.66,"l":640.22,"n":21291,"o":641.69,"t":"2024-12-16T05:00:00Z","v":428472,"vw":644.733096},{"c":643.98,"h":645.7932,"l":639.555,"n":20381,"o":643.49,"t":"2024-12-17T05:00:00Z","v":429871,"vw":642.781201},{"c":621.26,"h":647.53,"l":619.13,"n":33898,"o":645.6,"t":"2024-12-18T05:00:00Z","v":1065719,"vw":638.757149},{"c":621.79,"h":629.741,"l":620.98,"n":30971,"o":628.19,"t":"2024-12-19T05:00:00Z","v":866767,"vw":625.342122},{"c":631.61,"h":636.3999,"l":615.91,"n":23604,"o":617.37,"t":"2024-12-20T05:00:00Z","v":661261,"vw":628.242518},{"c":637.45,"h":637.55,"l":629.52,"n":22650,"o":634.09,"t":"2024-12-23T05:00:00Z","v":445601,"vw":634.651715},{"c":644.45,"h":644.45,"l":638.92,"n":14547,"o":639.79,"t":"2024-12-24T05:00:00Z","v":435486,"vw":642.357446},{"c":645.57,"h":647.24,"l":639.84,"n":18960,"o":642.61,"t":"2024-12-26T05:00:00Z","v":459036,"vw":644.920168},{"c":635.5,"h":641.89,"l":629.27,"n":31705,"o":641.89,"t":"2024-12-27T05:00:00Z","v":605238,"vw":633.715886},{"c":627.57,"h":632.84,"l":622.0206,"n":28265,"o":626.17,"t":"2024-12-30T05:00:00Z","v":487549,"vw":627.897593},{"c":621.8,"h":629.64,"l":619.84,"n":25974,"o":629.5,"t":"2024-12-31T05:00:00Z","v":694135,"vw":624.040022},{"c":621.34,"h":629.2046,"l":615.3,"n":33968,"o":627,"t":"2025-01-02T05:00:00Z","v":952225,"vw":621.664001},{"c":632.9,"h":633.2959,"l":624.5503,"n":24352,"o":625.06,"t":"2025-01-03T05:00:00Z","v":469732,"vw":629.642267},{"c":641.58,"h":647.79,"l":639.32,"n":31325,"o":641,"t":"2025-01-06T05:00:00Z","v":645935,"vw":643.363451},{"c":627.47,"h":645.83,"l":625.1,"n":32884,"o":645.74,"t":"2025-01-07T05:00:00Z","v":640813,"vw":632.855839},{"c":626.8,"h":628.79,"l":619.9,"n":24952,"o":628.79,"t":"2025-01-08T05:00:00Z","v":488467,"vw":625.332351},{"c":613.44,"h":621.17,"l":609.16,"n":45590,"o":621.17,"t":"2025-01-10T05:00:00Z","v":848255,"vw":613.84787},{"c":608.42,"h":608.83,"l":600.6488,"n":38813,"o":603.06,"t":"2025-01-13T05:00:00Z","v":766932,"vw":604.717566},{"c":609.87,"h":615.67,"l":605.325,"n":21123,"o":613.88,"t":"2025-01-14T05:00:00Z","v":418265,"vw":610.261575},{"c":623.39,"h":625.0224,"l":617.2,"n":22149,"o":619.61,"t":"2025-01-15T05:00:00Z","v":732392,"vw":621.781428},{"c":618.16,"h":628.86,"l":617.975,"n":19146,"o":628.83,"t":"2025-01-16T05:00:00Z","v":377305,"vw":623.218},{"c":627.47,"h":630.34,"l":624.49,"n":23031,"o":630.08,"t":"2025-01-17T05:00:00Z","v":466370,"vw":627.91791},{"c":632.6,"h":634,"l":624.22,"n":29693,"o":629.94,"t":"2025-01-21T05:00:00Z","v":526187,"vw":630.465208},{"c":645.27,"h":646.4,"l":639.37,"n":26216,"o":640,"t":"2025-01-22T05:00:00Z","v":790327,"vw":644.382402},{"c":646.34,"h":646.34,"l":639.2696,"n":21985,"o":640.68,"t":"2025-01-23T05:00:00Z","v":456867,"vw":642.777507},{"c":640.13,"h":648.76,"l":638.37,"n":24952,"o":648.76,"t":"2025-01-24T05:00:00Z","v":420279,"vw":643.370114},{"c":606.78,"h":616.91,"l":601.2301,"n":84091,"o":610.65,"t":"2025-01-27T05:00:00Z","v":1579025,"vw":608.216868},{"c":625.71,"h":626.6251,"l":604.7942,"n":28978,"o":611.24,"t":"2025-01-28T05:00:00Z","v":621936,"vw":617.112709},{"c":619.84,"h":623.32,"l":613.39,"n":22968,"o":623.32,"t":"2025-01-29T05:00:00Z","v":577000,"vw":618.479211},{"c":619.9,"h":622.85,"l":613.3601,"n":20596,"o":618.63,"t":"2025-01-30T05:00:00Z","v":540402,"vw":617.843647},{"c":616.61,"h":630.27,"l":614.76,"n":26043,"o":626.5,"t":"2025-01-31T05:00:00Z","v":652405,"vw":621.038863},{"c":607.85,"h":611.33,"l":598.135,"n":44984,"o":601.51,"t":"2025-02-03T05:00:00Z","v":991622,"vw":603.950044},{"c":616,"h":616.62,"l":608.26,"n":19170,"o":609,"t":"2025-02-04T05:00:00Z","v":409946,"vw":613.941127},{"c":624.69,"h":625.01,"l":615.5,"n":19399,"o":616.79,"t":"2025-02-05T05:00:00Z","v":720368,"vw":619.89073},{"c":627.03,"h":628.35,"l":622.575,"n":15886,"o":625.45,"t":"2025-02-06T05:00:00Z","v":333103,"vw":625.714228},{"c":621.05,"h":632,"l":618.78,"n":22091,"o":629.06,"t":"2025-02-07T05:00:00Z","v":458294,"vw":623.252012},{"c":628.86,"h":630.9,"l":625.45,"n":21275,"o":625.45,"t":"2025-02-10T05:00:00Z","v":442511,"vw":629.271169},{"c":628.04,"h":631.5035,"l":625.15,"n":15567,"o":625.36,"t":"2025-02-11T05:00:00Z","v":346851,"vw":628.56237},{"c":627.22,"h":627.56,"l":618.565,"n":18482,"o":619.95,"t":"2025-02-12T05:00:00Z","v":486042,"vw":624.605876},{"c":636.95,"h":637.16,"l":628.4,"n":17257,"o":629.11,"t":"2025-02-13T05:00:00Z","v":417525,"vw":633.307944},{"c":639.87,"h":640.225,"l":635,"n":19551,"o":636,"t":"2025-02-14T05:00:00Z","v":340935,"vw":637.533905},{"c":644.1,"h":644.76,"l":639.79,"n":25586,"o":642.94,"t":"2025-02-18T05:00:00Z","v":430420,"vw":642.52078},{"c":643.66,"h":646.27,"l":638.7564,"n":18538,"o":643.85,"t":"2025-02-19T05:00:00Z","v":325735,"vw":643.24576},{"c":641.51,"h":644,"l":634.1,"n":20477,"o":644,"t":"2025-02-20T05:00:00Z","v":419299,"vw":639.112331},{"c":624.14,"h":642.78,"l":623.88,"n":34145,"o":642.78,"t":"2025-02-21T05:00:00Z","v":606368,"vw":630.488106},{"c":615.04,"h":628.28,"l":613.3201,"n":31100,"o":626.19,"t":"2025-02-24T05:00:00Z","v":581619,"vw":619.678194},{"c":605.95,"h":613.9,"l":601.1,"n":36340,"o":613.83,"t":"2025-02-25T05:00:00Z","v":803966,"vw":606.851471},{"c":610.47,"h":616.98,"l":606.3444,"n":20052,"o":610.53,"t":"2025-02-26T05:00:00Z","v":500723,"vw":611.843187},{"c":588.97,"h":616.04,"l":588.75,"n":40794,"o":616.04,"t":"2025-02-27T05:00:00Z","v":880659,"vw":598.845765},{"c":598.48,"h":598.48,"l":581.29,"n":37316,"o":586.22,"t":"2025-02-28T05:00:00Z","v":876146,"vw":589.009277},{"c":578.36,"h":601.99,"l":574.005,"n":49091,"o":600.93,"t":"2025-03-03T05:00:00Z","v":992394,"vw":587.024239},{"c":578.2,"h":588.66,"l":565.76,"n":42436,"o":572.08,"t":"2025-03-04T05:00:00Z","v":1165195,"vw":574.298939},{"c":586.92,"h":588.17,"l":572.22,"n":26106,"o":579.6,"t":"2025-03-05T05:00:00Z","v":648186,"vw":580.868553},{"c":568.86,"h":583,"l":566.2756,"n":36747,"o":574.29,"t":"2025-03-06T05:00:00Z","v":786121,"vw":571.970809},{"c":575.87,"h":577.018,"l":560.12,"n":31540,"o":568.81,"t":"2025-03-07T05:00:00Z","v":846296,"vw":568.969168},{"c":550.07,"h":564.08,"l":543.93,"n":64943,"o":563.91,"t":"2025-03-10T04:00:00Z","v":1384254,"vw":552.741816},{"c":548.37,"h":557.91,"l":542.42,"n":34270,"o":547.97,"t":"2025-03-11T04:00:00Z","v":979574,"vw":549.001741},{"c":556.46,"h":562.26,"l":550,"n":23938,"o":558.48,"t":"2025-03-12T04:00:00Z","v":824951,"vw":556.990504},{"c":546.44,"h":556.35,"l":544,"n":28352,"o":555.67,"t":"2025-03-13T04:00:00Z","v":873235,"vw":549.259215},{"c":563.01,"h":563.8501,"l":553.62,"n":23850,"o":553.62,"t":"2025-03-14T04:00:00Z","v":629682,"vw":560.058354},{"c":566.35,"h":570.795,"l":560.95,"n":25198,"o":562.77,"t":"2025-03-17T04:00:00Z","v":498128,"vw":565.40699},{"c":558.31,"h":563.48,"l":555.835,"n":22633,"o":562.34,"t":"2025-03-18T04:00:00Z","v":535543,"vw":558.593775},{"c":565.88,"h":572.43,"l":559,"n":18136,"o":561,"t":"2025-03-19T04:00:00Z","v":590818,"vw":565.671693},{"c":562.71,"h":569,"l":559.4036,"n":17425,"o":560.72,"t":"2025-03-20T04:00:00Z","v":553529,"vw":565.593697},{"c":564.61,"h":565.09,"l":553.635,"n":18469,"o":555.78,"t":"2025-03-21T04:00:00Z","v":378530,"vw":559.126314},{"c":575.39,"h":577.24,"l":572.68,"n":22194,"o":573.69,"t":"2025-03-24T04:00:00Z","v":506203,"vw":575.182854},{"c":577.08,"h":578,"l":574.4,"n":16234,"o":575.45,"t":"2025-03-25T04:00:00Z","v":328328,"vw":576.465547},{"c":563.2,"h":575.94,"l":560.82,"n":25321,"o":575.18,"t":"2025-03-26T04:00:00Z","v":513849,"vw":565.579608},{"c":557.24,"h":562,"l":554.3,"n":18678,"o":559.87,"t":"2025-03-27T04:00:00Z","v":464158,"vw":558.758533},{"c":543.24,"h":556.41,"l":541.14,"n":38870,"o":554.56,"t":"2025-03-28T04:00:00Z","v":797758,"vw":545.167195},{"c":542.38,"h":543.16,"l":526.9,"n":35867,"o":532.79,"t":"2025-03-31T04:00:00Z","v":894103,"vw":533.818215},{"c":546.94,"h":547.55,"l":535.745,"n":22299,"o":540,"t":"2025-04-01T04:00:00Z","v":496700,"vw":543.036419},{"c":551.44,"h":556.2329,"l":538.9,"n":21283,"o":539.05,"t":"2025-04-02T04:00:00Z","v":449176,"vw":549.259649},{"c":511.5,"h":525.8999,"l":510.58,"n":77429,"o":523.52,"t":"2025-04-03T04:00:00Z","v":1767175,"vw":517.056883},{"c":478.6,"h":497.9999,"l":476.31,"n":84903,"o":494.26,"t":"2025-04-04T04:00:00Z","v":2784152,"vw":484.552981},{"c":479.96,"h":503.3399,"l":451,"n":69699,"o":457.47,"t":"2025-04-07T04:00:00Z","v":2741153,"vw":474.440771},{"c":470.37,"h":505.5,"l":461.52,"n":51336,"o":499.59,"t":"2025-04-08T04:00:00Z","v":1565631,"vw":486.873843},{"c":533.78,"h":537.89,"l":470.5101,"n":51155,"o":470.71,"t":"2025-04-09T04:00:00Z","v":2100591,"vw":508.03679},{"c":509.77,"h":519.63,"l":492.26,"n":40838,"o":516.06,"t":"2025-04-10T04:00:00Z","v":1221060,"vw":508.905242},{"c":520.14,"h":522.1,"l":503.235,"n":26818,"o":506.88,"t":"2025-04-11T04:00:00Z","v":721659,"vw":514.804942},{"c":523.81,"h":537.47,"l":518.67,"n":29669,"o":536.49,"t":"2025-04-14T04:00:00Z","v":801343,"vw":527.740707},{"c":525.79,"h":529.89,"l":523.33,"n":23842,"o":524.49,"t":"2025-04-15T04:00:00Z","v":642652,"vw":526.651597},{"c":507.75,"h":517.028,"l":498.735,"n":33869,"o":511.77,"t":"2025-04-16T04:00:00Z","v":796976,"vw":507.547107},{"c":505.53,"h":511.04,"l":502.36,"n":20128,"o":511.04,"t":"2025-04-17T04:00:00Z","v":514789,"vw":506.412579},{"c":491.75,"h":498.07,"l":484.86,"n":41935,"o":497.42,"t":"2025-04-21T04:00:00Z","v":768718,"vw":489.350038},{"c":503.85,"h":507.0845,"l":496.0534,"n":20355,"o":498.3,"t":"2025-04-22T04:00:00Z","v":680485,"vw":502.051563},{"c":518.88,"h":529.71,"l":517.2295,"n":21174,"o":523.99,"t":"2025-04-23T04:00:00Z","v":656536,"vw":523.589797},{"c":538.39,"h":538.98,"l":523.0165,"n":22087,"o":523.53,"t":"2025-04-24T04:00:00Z","v":597619,"vw":533.957},{"c":546.55,"h":547.87,"l":536.425,"n":19923,"o":537.15,"t":"2025-04-25T04:00:00Z","v":505708,"vw":542.745648},{"c":545.51,"h":548.72,"l":537.5801,"n":20361,"o":546.26,"t":"2025-04-28T04:00:00Z","v":428155,"vw":543.420591},{"c":548.15,"h":550.7228,"l":542.6946,"n":15752,"o":543.48,"t":"2025-04-29T04:00:00Z","v":357728,"vw":547.989495},{"c":549.45,"h":551.15,"l":533.2001,"n":19509,"o":537.51,"t":"2025-04-30T04:00:00Z","v":425789,"vw":542.08267},{"c":559.15,"h":568.25,"l":558.83,"n":22252,"o":562.75,"t":"2025-05-01T04:00:00Z","v":590114,"vw":563.688364},{"c":567.54,"h":570.1872,"l":563.0473,"n":22049,"o":565.17,"t":"2025-05-02T04:00:00Z","v":547452,"vw":567.446915},{"c":563.7,"h":568,"l":562.245,"n":21333,"o":562.63,"t":"2025-05-05T04:00:00Z","v":517517,"vw":565.08499},{"c":558.93,"h":563.7,"l":553.87,"n":18077,"o":555.55,"t":"2025-05-06T04:00:00Z","v":440138,"vw":559.514833},{"c":564.51,"h":567.15,"l":555,"n":17635,"o":560.08,"t":"2025-05-07T04:00:00Z","v":392852,"vw":560.232355},{"c":571.18,"h":576.735,"l":566.22,"n":21926,"o":571.36,"t":"2025-05-08T04:00:00Z","v":734780,"vw":571.101101},{"c":571.2,"h":575.56,"l":568,"n":18236,"o":574.72,"t":"2025-05-09T04:00:00Z","v":509588,"vw":571.592562},{"c":598.19,"h":598.5,"l":590,"n":30650,"o":596.18,"t":"2025-05-12T04:00:00Z","v":777397,"vw":594.830598},{"c":611.49,"h":613.24,"l":600,"n":30007,"o":600.65,"t":"2025-05-13T04:00:00Z","v":899253,"vw":608.979925},{"c":615.83,"h":617.96,"l":612.02,"n":26255,"o":614.17,"t":"2025-05-14T04:00:00Z","v":727200,"vw":614.654475},{"c":615.55,"h":618.6879,"l":610.21,"n":25768,"o":612.52,"t":"2025-05-15T04:00:00Z","v":1031196,"vw":615.116933},{"c":616.71,"h":616.97,"l":611.22,"n":20352,"o":616.97,"t":"2025-05-16T04:00:00Z","v":395787,"vw":615.082378},{"c":615.08,"h":616.37,"l":607,"n":24221,"o":607.18,"t":"2025-05-19T04:00:00Z","v":576998,"vw":613.115174},{"c":612.92,"h":613.145,"l":608.385,"n":19337,"o":611.1,"t":"2025-05-20T04:00:00Z","v":345775,"vw":611.546407},{"c":601.18,"h":615.51,"l":598.422,"n":25624,"o":607.22,"t":"2025-05-21T04:00:00Z","v":567591,"vw":606.505572},{"c":602.19,"h":607.21,"l":600.48,"n":15871,"o":601.27,"t":"2025-05-22T04:00:00Z","v":360561,"vw":604.394504},{"c":595.09,"h":598.83,"l":590.08,"n":24388,"o":590.71,"t":"2025-05-23T04:00:00Z","v":538102,"vw":595.090178},{"c":609.71,"h":610.58,"l":602.83,"n":26541,"o":604.95,"t":"2025-05-27T04:00:00Z","v":556172,"vw":608.070267},{"c":606.95,"h":612.46,"l":606.3,"n":17509,"o":610.45,"t":"2025-05-28T04:00:00Z","v":402337,"vw":609.6353},{"c":609.13,"h":618.13,"l":606.31,"n":20156,"o":618.13,"t":"2025-05-29T04:00:00Z","v":478633,"vw":610.529206},{"c":606.37,"h":608.41,"l":597.22,"n":23445,"o":607.69,"t":"2025-05-30T04:00:00Z","v":439049,"vw":603.606521},{"c":611.88,"h":612.06,"l":604.07,"n":23275,"o":605,"t":"2025-06-02T04:00:00Z","v":442408,"vw":608.924976},{"c":621.63,"h":621.9693,"l":612.25,"n":20134,"o":612.55,"t":"2025-06-03T04:00:00Z","v":469264,"vw":618.964167},{"c":623.31,"h":625.25,"l":620.51,"n":18326,"o":622.73,"t":"2025-06-04T04:00:00Z","v":478511,"vw":623.668384},{"c":620.52,"h":630.491,"l":618.3,"n":23781,"o":625.26,"t":"2025-06-05T04:00:00Z","v":564797,"vw":624.839042},{"c":626.42,"h":629.75,"l":625.4342,"n":18210,"o":626.6,"t":"2025-06-06T04:00:00Z","v":423016,"vw":627.535705},{"c":629.14,"h":633.39,"l":628.46,"n":23721,"o":629.57,"t":"2025-06-09T04:00:00Z","v":582933,"vw":630.377399},{"c":631.77,"h":632.3647,"l":626.47,"n":17722,"o":629.53,"t":"2025-06-10T04:00:00Z","v":532016,"vw":629.925984},{"c":629.27,"h":635.44,"l":626.68,"n":19534,"o":633.01,"t":"2025-06-11T04:00:00Z","v":412057,"vw":631.320777},{"c":633.79,"h":635.27,"l":628.39,"n":15596,"o":628.39,"t":"2025-06-12T04:00:00Z","v":347708,"vw":633.101227},{"c":623.29,"h":630.4599,"l":621.3414,"n":29272,"o":626.23,"t":"2025-06-13T04:00:00Z","v":618106,"vw":625.723855},{"c":633.85,"h":635.58,"l":627.94,"n":23458,"o":627.94,"t":"2025-06-16T04:00:00Z","v":512425,"vw":632.962176},{"c":629.19,"h":634.655,"l":628.21,"n":18353,"o":630.69,"t":"2025-06-17T04:00:00Z","v":383156,"vw":631.648556},{"c":631.19,"h":634.575,"l":627.67,"n":17222,"o":631.04,"t":"2025-06-18T04:00:00Z","v":467951,"vw":630.921039},{"c":628.48,"h":635.53,"l":625.37,"n":22193,"o":634.33,"t":"2025-06-20T04:00:00Z","v":385139,"vw":629.702639},{"c":635.15,"h":635.62,"l":623.932,"n":25417,"o":627.64,"t":"2025-06-23T04:00:00Z","v":639227,"vw":631.922877},{"c":646.58,"h":647.4,"l":641.1601,"n":22671,"o":641.2,"t":"2025-06-24T04:00:00Z","v":493370,"vw":644.765598},{"c":652.02,"h":653.22,"l":649.5,"n":24689,"o":649.81,"t":"2025-06-25T04:00:00Z","v":946988,"vw":651.381369},{"c":656.93,"h":657.45,"l":651.33,"n":20878,"o":654.63,"t":"2025-06-26T04:00:00Z","v":464234,"vw":655.325361},{"c":656.54,"h":661,"l":652.7487,"n":23920,"o":658.8,"t":"2025-06-27T04:00:00Z","v":536429,"vw":658.10472},{"c":663.28,"h":664.76,"l":658.72,"n":28394,"o":661.95,"t":"2025-06-30T04:00:00Z","v":585883,"vw":660.654319},{"c":656.44,"h":662.499,"l":651.75,"n":27297,"o":660.86,"t":"2025-07-01T04:00:00Z","v":495304,"vw":657.532017},{"c":664.77,"h":665,"l":655.03,"n":21555,"o":655.47,"t":"2025-07-02T04:00:00Z","v":446057,"vw":661.55582},{"c":674.02,"h":675.8,"l":667.19,"n":18113,"o":667.95,"t":"2025-07-03T04:00:00Z","v":352213,"vw":673.220946},{"c":668.08,"h":672.7,"l":664.85,"n":36782,"o":671.03,"t":"2025-07-07T04:00:00Z","v":575753,"vw":669.040807},{"c":671.23,"h":672.59,"l":668.735,"n":18274,"o":670.52,"t":"2025-07-08T04:00:00Z","v":324554,"vw":670.693322},{"c":676.85,"h":678.475,"l":670.97,"n":20861,"o":674.09,"t":"2025-07-09T04:00:00Z","v":422381,"vw":674.69988},{"c":674.58,"h":678.9899,"l":670.61,"n":22423,"o":678.55,"t":"2025-07-10T04:00:00Z","v":404316,"vw":674.644634},{"c":670.33,"h":675.137,"l":670,"n":20693,"o":671.05,"t":"2025-07-11T04:00:00Z","v":360232,"vw":672.239511},{"c":670.36,"h":672.17,"l":664.0001,"n":23186,"o":669.12,"t":"2025-07-14T04:00:00Z","v":386285,"vw":669.870596},{"c":676.05,"h":680.16,"l":676.01,"n":21162,"o":678.68,"t":"2025-07-15T04:00:00Z","v":467588,"vw":678.198801},{"c":679.05,"h":679.485,"l":668.775,"n":21616,"o":677.05,"t":"2025-07-16T04:00:00Z","v":408699,"vw":675.364908},{"c":685.92,"h":687.5905,"l":679.365,"n":18863,"o":680.26,"t":"2025-07-17T04:00:00Z","v":399617,"vw":685.060848},{"c":685.53,"h":689.13,"l":683.5542,"n":20305,"o":689.13,"t":"2025-07-18T04:00:00Z","v":385539,"vw":685.740743},{"c":686.49,"h":691.635,"l":685.84,"n":24294,"o":686.59,"t":"2025-07-21T04:00:00Z","v":437279,"vw":688.8715},{"c":679.79,"h":686.37,"l":674.1331,"n":23795,"o":686.33,"t":"2025-07-22T04:00:00Z","v":433345,"vw":679.605164},{"c":685.19,"h":685.19,"l":678.345,"n":19097,"o":682.79,"t":"2025-07-23T04:00:00Z","v":351631,"vw":682.158206},{"c":687.13,"h":688.71,"l":683.1601,"n":17615,"o":686.85,"t":"2025-07-24T04:00:00Z","v":412473,"vw":686.628451},{"c":688.69,"h":690.4778,"l":686,"n":18309,"o":687.66,"t":"2025-07-25T04:00:00Z","v":280513,"vw":688.809966},{"c":694.14,"h":694.18,"l":689.7868,"n":24077,"o":691.75,"t":"2025-07-28T04:00:00Z","v":408559,"vw":692.266326},{"c":692.93,"h":701.9454,"l":691.4123,"n":22220,"o":698.55,"t":"2025-07-29T04:00:00Z","v":443775,"vw":695.532632},{"c":694.45,"h":697.59,"l":689.88,"n":20918,"o":694.99,"t":"2025-07-30T04:00:00Z","v":438056,"vw":695.19683},{"c":690.47,"h":705.26,"l":687.9,"n":25160,"o":705.26,"t":"2025-07-31T04:00:00Z","v":489314,"vw":696.544297},{"c":674.4,"h":683.245,"l":671.11,"n":50007,"o":683.16,"t":"2025-08-01T04:00:00Z","v":843969,"vw":676.101267},{"c":689.73,"h":689.73,"l":680.99,"n":27475,"o":680.99,"t":"2025-08-04T04:00:00Z","v":518331,"vw":687.018714},{"c":683.55,"h":692.24,"l":681.56,"n":25044,"o":691.57,"t":"2025-08-05T04:00:00Z","v":674252,"vw":686.227173},{"c":691.85,"h":692.52,"l":684.61,"n":20136,"o":685.13,"t":"2025-08-06T04:00:00Z","v":494880,"vw":689.189899},{"c":693.2,"h":700.675,"l":686.5,"n":21615,"o":699.99,"t":"2025-08-07T04:00:00Z","v":527949,"vw":693.861299},{"c":699.35,"h":700.4999,"l":693.5106,"n":22776,"o":695.79,"t":"2025-08-08T04:00:00Z","v":455876,"vw":697.790559},{"c":695.26,"h":702.32,"l":693.22,"n":26884,"o":698.78,"t":"2025-08-11T04:00:00Z","v":493349,"vw":699.278534},{"c":706.07,"h":706.17,"l":694.2147,"n":21084,"o":698.55,"t":"2025-08-12T04:00:00Z","v":756339,"vw":701.367377},{"c":707.29,"h":710.878,"l":704,"n":23885,"o":710.05,"t":"2025-08-13T04:00:00Z","v":478068,"vw":706.847077},{"c":704.47,"h":706.76,"l":700.57,"n":21480,"o":702.4,"t":"2025-08-14T04:00:00Z","v":409126,"vw":703.509538},{"c":700.05,"h":704.05,"l":697.2891,"n":26012,"o":704.05,"t":"2025-08-15T04:00:00Z","v":384865,"vw":699.780437},{"c":702.08,"h":702.5125,"l":699.05,"n":21074,"o":699.72,"t":"2025-08-18T04:00:00Z","v":304555,"vw":700.719656},{"c":688.81,"h":702,"l":687.36,"n":34085,"o":702,"t":"2025-08-19T04:00:00Z","v":585837,"vw":691.820214},{"c":683.89,"h":687.8552,"l":672.88,"n":34950,"o":686.99,"t":"2025-08-20T04:00:00Z","v":612042,"vw":679.189368},{"c":682.08,"h":685.3084,"l":678.64,"n":18883,"o":681.48,"t":"2025-08-21T04:00:00Z","v":666771,"vw":681.711467},{"c":694.17,"h":697.9754,"l":679.4501,"n":22956,"o":681.46,"t":"2025-08-22T04:00:00Z","v":574026,"vw":693.078329},{"c":692.48,"h":697.01,"l":690.53,"n":25048,"o":692.93,"t":"2025-08-25T04:00:00Z","v":504747,"vw":694.512004},{"c":696.03,"h":696.94,"l":691.8176,"n":19246,"o":693,"t":"2025-08-26T04:00:00Z","v":448184,"vw":694.981722},{"c":700.92,"h":701.825,"l":694.5031,"n":18338,"o":696.89,"t":"2025-08-27T04:00:00Z","v":358303,"vw":699.117125},{"c":707.87,"h":709.46,"l":699.71,"n":22049,"o":702.84,"t":"2025-08-28T04:00:00Z","v":483984,"vw":705.901421},{"c":697.02,"h":704.94,"l":694.5,"n":31932,"o":704.94,"t":"2025-08-29T04:00:00Z","v":560285,"vw":697.432985},{"c":689.81,"h":690.01,"l":680.1001,"n":41175,"o":683.61,"t":"2025-09-02T04:00:00Z","v":618874,"vw":685.054835},{"c":692.9,"h":694.89,"l":687.91,"n":21291,"o":693.13,"t":"2025-09-03T04:00:00Z","v":494434,"vw":691.330613},{"c":697.54,"h":697.73,"l":688.3037,"n":16650,"o":692.3,"t":"2025-09-04T04:00:00Z","v":297635,"vw":693.551035},{"c":698.79,"h":704,"l":691.18,"n":20575,"o":703.96,"t":"2025-09-05T04:00:00Z","v":351231,"vw":697.913162},{"c":704.92,"h":706.44,"l":702.58,"n":21269,"o":702.58,"t":"2025-09-08T04:00:00Z","v":301374,"vw":704.760533},{"c":705.75,"h":706.59,"l":700.5,"n":17729,"o":706,"t":"2025-09-09T04:00:00Z","v":349877,"vw":703.859435},{"c":714.93,"h":719.3454,"l":711.55,"n":22552,"o":717.14,"t":"2025-09-10T04:00:00Z","v":468851,"vw":716.278878},{"c":718.77,"h":720.88,"l":716.6265,"n":18775,"o":719.53,"t":"2025-09-11T04:00:00Z","v":444006,"vw":719.178826},{"c":719.57,"h":721.452,"l":718,"n":19557,"o":720.2,"t":"2025-09-12T04:00:00Z","v":464332,"vw":719.985745},{"c":726.63,"h":726.63,"l":719.9595,"n":26063,"o":720.85,"t":"2025-09-15T04:00:00Z","v":408182,"vw":723.684561},{"c":724.17,"h":727.88,"l":722.905,"n":22963,"o":727.88,"t":"2025-09-16T04:00:00Z","v":414384,"vw":724.754479},{"c":721.5,"h":724.3674,"l":713.84,"n":26043,"o":723.51,"t":"2025-09-17T04:00:00Z","v":429560,"vw":720.476354},{"c":734.31,"h":736.18,"l":727.5827,"n":22802,"o":730.51,"t":"2025-09-18T04:00:00Z","v":515859,"vw":734.024843},{"c":741.17,"h":741.8,"l":734.3876,"n":21862,"o":737.48,"t":"2025-09-19T04:00:00Z","v":343639,"vw":737.995952},{"c":753.15,"h":753.59,"l":739.0016,"n":32995,"o":739.95,"t":"2025-09-22T04:00:00Z","v":689168,"vw":748.637447},{"c":745.41,"h":753.4999,"l":742.9,"n":33935,"o":752.35,"t":"2025-09-23T04:00:00Z","v":739780,"vw":747.536867},{"c":739.06,"h":746.88,"l":734.5634,"n":26556,"o":746.88,"t":"2025-09-24T04:00:00Z","v":415962,"vw":739.961248},{"c":736.83,"h":738.72,"l":726.2601,"n":25567,"o":731.23,"t":"2025-09-25T04:00:00Z","v":460132,"vw":733.838311},{"c":738.7,"h":739.29,"l":731.72,"n":22492,"o":737.65,"t":"2025-09-26T04:00:00Z","v":427948,"vw":736.737247},{"c":743.16,"h":747.4799,"l":741.75,"n":26112,"o":744.09,"t":"2025-09-29T04:00:00Z","v":501940,"vw":744.38322},{"c":746.63,"h":747.08,"l":740.8,"n":23051,"o":743.08,"t":"2025-09-30T04:00:00Z","v":444134,"vw":744.092849},{"c":752.52,"h":752.87,"l":742.66,"n":25284,"o":743.21,"t":"2025-10-01T04:00:00Z","v":430707,"vw":749.066547},{"c":757.99,"h":760.5,"l":754.0044,"n":26548,"o":760.02,"t":"2025-10-02T04:00:00Z","v":451618,"vw":757.750741},{"c":755.67,"h":762.83,"l":752.43,"n":28882,"o":758.84,"t":"2025-10-03T04:00:00Z","v":438865,"vw":759.293016},{"c":762.18,"h":766.19,"l":760.68,"n":31426,"o":763.645,"t":"2025-10-06T04:00:00Z","v":548822,"vw":763.420129},{"c":755.19,"h":766.88,"l":750.72,"n":32145,"o":766.09,"t":"2025-10-07T04:00:00Z","v":511156,"vw":757.873976},{"c":768.02,"h":768.0879,"l":757.14,"n":23243,"o":757.14,"t":"2025-10-08T04:00:00Z","v":468825,"vw":764.429732},{"c":767.64,"h":769.6,"l":763.511,"n":23950,"o":768.3,"t":"2025-10-09T04:00:00Z","v":491228,"vw":766.870842},{"c":736.33,"h":771.5829,"l":735.905,"n":72872,"o":770.12,"t":"2025-10-10T04:00:00Z","v":1170959,"vw":750.565847},{"c":755.49,"h":757.385,"l":748.7067,"n":31515,"o":753.79,"t":"2025-10-13T04:00:00Z","v":591665,"vw":753.857847},{"c":745.84,"h":752.695,"l":736.5001,"n":29777,"o":744.95,"t":"2025-10-14T04:00:00Z","v":665324,"vw":745.41963},{"c":752.77,"h":758.7,"l":742.7701,"n":22866,"o":756.56,"t":"2025-10-15T04:00:00Z","v":445488,"vw":752.670575},{"c":750.35,"h":759.4,"l":745.2601,"n":23789,"o":757.02,"t":"2025-10-16T04:00:00Z","v":472588,"vw":752.058602},{"c":752.16,"h":753.827,"l":741.37,"n":22665,"o":745.26,"t":"2025-10-17T04:00:00Z","v":405600,"vw":749.154872},{"c":762.18,"h":764.715,"l":756.35,"n":23304,"o":756.88,"t":"2025-10-20T04:00:00Z","v":450583,"vw":762.100453},{"c":761.41,"h":764.48,"l":757.69,"n":20829,"o":761.5,"t":"2025-10-21T04:00:00Z","v":340195,"vw":761.610487},{"c":752.41,"h":762.26,"l":742.81,"n":33681,"o":760.46,"t":"2025-10-22T04:00:00Z","v":517494,"vw":751.481118},{"c":762.26,"h":763.68,"l":752.0701,"n":18805,"o":752.38,"t":"2025-10-23T04:00:00Z","v":368829,"vw":760.352299},{"c":774.14,"h":776.4,"l":770.48,"n":24999,"o":771.31,"t":"2025-10-24T04:00:00Z","v":657588,"vw":774.582232},{"c":788.01,"h":788.35,"l":783.62,"n":32491,"o":785.16,"t":"2025-10-27T04:00:00Z","v":596465,"vw":785.759644},{"c":796.14,"h":799.1318,"l":789.56,"n":28911,"o":792.66,"t":"2025-10-28T04:00:00Z","v":596486,"vw":793.681652},{"c":801.52,"h":806.99,"l":795.97,"n":32508,"o":803.36,"t":"2025-10-29T04:00:00Z","v":635225,"vw":802.562336},{"c":790.95,"h":799.615,"l":790.591,"n":30498,"o":796.07,"t":"2025-10-30T04:00:00Z","v":492916,"vw":794.838384},{"c":793.21,"h":800.52,"l":788.57,"n":28434,"o":800.5,"t":"2025-10-31T04:00:00Z","v":491588,"vw":794.532777},{"c":795.95,"h":802.25,"l":792,"n":34590,"o":801.41,"t":"2025-11-03T05:00:00Z","v":523602,"vw":796.411405},{"c":774.45,"h":786.7199,"l":773.32,"n":48603,"o":781.612,"t":"2025-11-04T05:00:00Z","v":661022,"vw":779.289484},{"c":777.66,"h":784.38,"l":772.6701,"n":27560,"o":774.26,"t":"2025-11-05T05:00:00Z","v":580256,"vw":780.076657},{"c":762.4,"h":778.6933,"l":758.6101,"n":42267,"o":778.065,"t":"2025-11-06T05:00:00Z","v":747124,"vw":766.771381},{"c":761.37,"h":761.37,"l":742.6,"n":47287,"o":755.11,"t":"2025-11-07T05:00:00Z","v":722664,"vw":750.991614},{"c":780.37,"h":781.9,"l":770.56,"n":30781,"o":775.67,"t":"2025-11-10T05:00:00Z","v":598789,"vw":777.307884},{"c":773.3,"h":776.2,"l":768.0901,"n":26224,"o":775.1,"t":"2025-11-11T05:00:00Z","v":493267,"vw":772.909453},{"c":774.17,"h":779.25,"l":769.84,"n":21723,"o":779.25,"t":"2025-11-12T05:00:00Z","v":360829,"vw":773.273765},{"c":752.36,"h":770,"l":748.51,"n":48068,"o":770,"t":"2025-11-13T05:00:00Z","v":702440,"vw":755.877947},{"c":756.26,"h":763,"l":735.55,"n":38736,"o":738.265,"t":"2025-11-14T05:00:00Z","v":767437,"vw":753.266256},{"c":743.7,"h":756.6543,"l":737.65,"n":41032,"o":748.71,"t":"2025-11-17T05:00:00Z","v":586603,"vw":746.152047},{"c":732.59,"h":740.5401,"l":725.54,"n":43753,"o":737.41,"t":"2025-11-18T05:00:00Z","v":726219,"vw":733.566187},{"c":737.57,"h":746.2699,"l":731,"n":25243,"o":733.56,"t":"2025-11-19T05:00:00Z","v":522461,"vw":738.710598},{"c":715.7,"h":758,"l":713.805,"n":56626,"o":755.52,"t":"2025-11-20T05:00:00Z","v":1156335,"vw":732.395259},{"c":718.89,"h":728.49,"l":702.96,"n":52137,"o":716.5,"t":"2025-11-21T05:00:00Z","v":1091220,"vw":716.669129},{"c":736.95,"h":738.4899,"l":723.29,"n":32033,"o":724.085,"t":"2025-11-24T05:00:00Z","v":642045,"vw":733.742235},{"c":739.21,"h":740.87,"l":719.8,"n":28867,"o":730,"t":"2025-11-25T05:00:00Z","v":588621,"vw":731.733048},{"c":746.93,"h":750.4999,"l":741.435,"n":21906,"o":746.27,"t":"2025-11-26T05:00:00Z","v":364355,"vw":747.136309},{"c":752.2,"h":752.29,"l":746.61,"n":19056,"o":748.79,"t":"2025-11-28T05:00:00Z","v":217211,"vw":749.880762},{"c":751.89,"h":754.515,"l":742.35,"n":29023,"o":744.91,"t":"2025-12-01T05:00:00Z","v":415602,"vw":750.266593},{"c":759.71,"h":764.8871,"l":755.0891,"n":26204,"o":757.16,"t":"2025-12-02T05:00:00Z","v":662361,"vw":760.646441},{"c":761.12,"h":761.8699,"l":752.31,"n":23571,"o":756.29,"t":"2025-12-03T05:00:00Z","v":377861,"vw":759.029646},{"c":764.65,"h":766,"l":758.825,"n":21882,"o":762.26,"t":"2025-12-04T05:00:00Z","v":386404,"vw":763.000646},{"c":767.97,"h":772.17,"l":764.5,"n":23560,"o":767.41,"t":"2025-12-05T05:00:00Z","v":358300,"vw":768.173954},{"c":774.68,"h":777.75,"l":770.58,"n":26330,"o":772.16,"t":"2025-12-08T05:00:00Z","v":387287,"vw":773.586895},{"c":776.36,"h":778.11,"l":771.2401,"n":20120,"o":773,"t":"2025-12-09T05:00:00Z","v":287050,"vw":775.868669},{"c":779.16,"h":781.64,"l":770,"n":24504,"o":774.76,"t":"2025-12-10T05:00:00Z","v":420376,"vw":776.012949},{"c":776.34,"h":776.7925,"l":761.6401,"n":29477,"o":771.65,"t":"2025-12-11T05:00:00Z","v":545763,"vw":770.556105},{"c":753.93,"h":772.045,"l":752.06,"n":41127,"o":771.49,"t":"2025-12-12T05:00:00Z","v":719013,"vw":758.853238},{"c":745.51,"h":760.2,"l":744.2191,"n":34616,"o":758.91,"t":"2025-12-15T05:00:00Z","v":481265,"vw":749.324799},{"c":746.68,"h":748.63,"l":740.55,"n":23431,"o":743,"t":"2025-12-16T05:00:00Z","v":385556,"vw":744.590778},{"c":730.42,"h":747.425,"l":730.18,"n":35412,"o":747.31,"t":"2025-12-17T05:00:00Z","v":541510,"vw":736.073089},{"c":740.62,"h":745.9212,"l":737.002,"n":21915,"o":744.15,"t":"2025-12-18T05:00:00Z","v":425393,"vw":742.249386},{"c":755.54,"h":756.09,"l":745.9594,"n":26731,"o":746.25,"t":"2025-12-19T05:00:00Z","v":594055,"vw":753.356593},{"c":760.78,"h":764.715,"l":758.535,"n":24373,"o":764.71,"t":"2025-12-22T05:00:00Z","v":438770,"vw":761.340746},{"c":765.03,"h":765.08,"l":756.5,"n":22350,"o":758.08,"t":"2025-12-23T05:00:00Z","v":338345,"vw":762.130788},{"c":766.32,"h":767.1999,"l":763.38,"n":13214,"o":763.84,"t":"2025-12-24T05:00:00Z","v":175201,"vw":765.596747},{"c":767.17,"h":769.2996,"l":765.49,"n":24004,"o":767.75,"t":"2025-12-26T05:00:00Z","v":329461,"vw":768.095265},{"c":763.1,"h":766.16,"l":759.58,"n":46081,"o":761.37,"t":"2025-12-29T05:00:00Z","v":1049010,"vw":761.960964},{"c":760.89,"h":765.44,"l":760.89,"n":22614,"o":763.1,"t":"2025-12-30T05:00:00Z","v":350877,"vw":762.864831},{"c":753.78,"h":763.16,"l":753.39,"n":27122,"o":762.27,"t":"2025-12-31T05:00:00Z","v":396056,"vw":758.181002},{"c":755.98,"h":767.09,"l":751.3201,"n":39922,"o":761.92,"t":"2026-01-02T05:00:00Z","v":601076,"vw":758.273127},{"c":757.42,"h":766,"l":755.4201,"n":38849,"o":764.44,"t":"2026-01-05T05:00:00Z","v":634286,"vw":760.582269},{"c":766.49,"h":766.9599,"l":757.1,"n":31151,"o":760.84,"t":"2026-01-06T05:00:00Z","v":563042,"vw":763.636075},{"c":766.1,"h":770.08,"l":763.47,"n":27242,"o":765.8,"t":"2026-01-07T05:00:00Z","v":560228,"vw":767.302615},{"c":754.81,"h":762.72,"l":750.25,"n":37803,"o":762.72,"t":"2026-01-08T05:00:00Z","v":571652,"vw":753.895456},{"c":761.96,"h":764.08,"l":751.98,"n":28649,"o":755.38,"t":"2026-01-09T05:00:00Z","v":513729,"vw":760.161378},{"c":765.51,"h":768.16,"l":756.05,"n":33509,"o":757,"t":"2026-01-12T05:00:00Z","v":580299,"vw":763.744032},{"c":764.41,"h":769.17,"l":760.9944,"n":26756,"o":765.52,"t":"2026-01-13T05:00:00Z","v":501746,"vw":764.384359},{"c":755.28,"h":761.49,"l":748.69,"n":42309,"o":760.02,"t":"2026-01-14T05:00:00Z","v":660771,"vw":753.584718},{"c":759.35,"h":768.9899,"l":758.39,"n":25403,"o":766.57,"t":"2026-01-15T05:00:00Z","v":630003,"vw":762.839514},{"c":758.95,"h":765.54,"l":756.97,"n":24641,"o":764.56,"t":"2026-01-16T05:00:00Z","v":401662,"vw":761.128389},{"c":738.69,"h":750.5,"l":737.51,"n":68146,"o":745,"t":"2026-01-20T05:00:00Z","v":937385,"vw":743.991357},{"c":748.6,"h":754.58,"l":738,"n":32539,"o":743.37,"t":"2026-01-21T05:00:00Z","v":636931,"vw":745.876513},{"c":754.25,"h":758.52,"l":750.735,"n":23595,"o":757.94,"t":"2026-01-22T05:00:00Z","v":462832,"vw":754.021304},{"c":754.99,"h":758.58,"l":749.34,"n":24602,"o":753.56,"t":"2026-01-23T05:00:00Z","v":435160,"vw":755.184922},{"c":760.43,"h":763.37,"l":754.33,"n":27324,"o":756.09,"t":"2026-01-26T05:00:00Z","v":395800,"vw":761.063095},{"c":769.9,"h":772.3,"l":764.48,"n":24500,"o":766.405,"t":"2026-01-27T05:00:00Z","v":444560,"vw":770.075929},{"c":775.18,"h":778.35,"l":771.5,"n":25839,"o":776.09,"t":"2026-01-28T05:00:00Z","v":473651,"vw":775.22547},{"c":760.8,"h":767.065,"l":742.5,"n":54000,"o":766.89,"t":"2026-01-29T05:00:00Z","v":799233,"vw":753.77571},{"c":747.92,"h":760.48,"l":743.3,"n":37095,"o":756.66,"t":"2026-01-30T05:00:00Z","v":545363,"vw":750.760461},{"c":753.05,"h":758.305,"l":744.39,"n":31668,"o":744.58,"t":"2026-02-02T05:00:00Z","v":553399,"vw":753.870862},{"c":736.44,"h":755.81,"l":726.18,"n":67931,"o":755.44,"t":"2026-02-03T05:00:00Z","v":958410,"vw":735.120331},{"c":721.75,"h":735.21,"l":710.965,"n":57777,"o":733.22,"t":"2026-02-04T05:00:00Z","v":1054299,"vw":721.447305},{"c":708.53,"h":723.36,"l":705.705,"n":50908,"o":716.59,"t":"2026-02-05T05:00:00Z","v":767855,"vw":713.238739},{"c":739.54,"h":741.89,"l":719.3779,"n":34238,"o":721.33,"t":"2026-02-06T05:00:00Z","v":634457,"vw":733.722625},{"c":751.47,"h":754.5499,"l":734.35,"n":28568,"o":737.32,"t":"2026-02-09T05:00:00Z","v":519878,"vw":748.876889},{"c":748.25,"h":755.9502,"l":747.765,"n":21115,"o":754.85,"t":"2026-02-10T05:00:00Z","v":385612,"vw":752.559846},{"c":748.78,"h":759.155,"l":741.24,"n":20672,"o":758.52,"t":"2026-02-11T05:00:00Z","v":362910,"vw":749.966439},{"c":729.64,"h":753.9,"l":728.42,"n":35479,"o":752.5,"t":"2026-02-12T05:00:00Z","v":647964,"vw":735.618285},{"c":730.8,"h":738.27,"l":722.7,"n":24659,"o":733.46,"t":"2026-02-13T05:00:00Z","v":439988,"vw":732.53722},{"c":731.08,"h":736.3799,"l":717.86,"n":32819,"o":726.23,"t":"2026-02-17T05:00:00Z","v":421399,"vw":727.754373},{"c":737.84,"h":744,"l":730.33,"n":20813,"o":733.9,"t":"2026-02-18T05:00:00Z","v":364660,"vw":739.673562},{"c":734.65,"h":736.7,"l":729.9,"n":20532,"o":733.76,"t":"2026-02-19T05:00:00Z","v":331315,"vw":733.129354},{"c":737.6,"h":743.55,"l":728.5501,"n":22090,"o":729.72,"t":"2026-02-20T05:00:00Z","v":380937,"vw":737.864215},{"c":726.85,"h":737.08,"l":723.835,"n":34200,"o":735.16,"t":"2026-02-23T05:00:00Z","v":456095,"vw":728.469197},{"c":737.3,"h":740.42,"l":726.1,"n":21329,"o":729.41,"t":"2026-02-24T05:00:00Z","v":354677,"vw":737.036519},{"c":751.26,"h":753.32,"l":742,"n":25714,"o":742.695,"t":"2026-02-25T05:00:00Z","v":497789,"vw":749.744677},{"c":740.19,"h":751.99,"l":732.4451,"n":26504,"o":751.99,"t":"2026-02-26T05:00:00Z","v":401806,"vw":739.190267},{"c":726.7,"h":732.53,"l":723.3767,"n":35654,"o":726.68,"t":"2026-02-27T05:00:00Z","v":537939,"vw":726.951842},{"c":733.89,"h":735.98,"l":716,"n":31881,"o":716.75,"t":"2026-03-02T05:00:00Z","v":494521,"vw":729.578428},{"c":723.68,"h":728,"l":710.1423,"n":48409,"o":716.53,"t":"2026-03-03T05:00:00Z","v":1371782,"vw":722.215111},{"c":733.13,"h":737.0672,"l":725.55,"n":21609,"o":728.04,"t":"2026-03-04T05:00:00Z","v":354371,"vw":733.046012},{"c":733.27,"h":739.2199,"l":722.62,"n":23072,"o":729.29,"t":"2026-03-05T05:00:00Z","v":457046,"vw":730.601008},{"c":719.03,"h":731.65,"l":716.05,"n":29362,"o":722.2,"t":"2026-03-06T05:00:00Z","v":419789,"vw":724.062386},{"c":731.87,"h":734,"l":709.23,"n":32840,"o":710.86,"t":"2026-03-09T04:00:00Z","v":550006,"vw":719.687204},{"c":731.99,"h":740.232,"l":727.59,"n":19951,"o":731.67,"t":"2026-03-10T04:00:00Z","v":572461,"vw":735.979457},{"c":735.04,"h":740.5,"l":730,"n":16995,"o":736.37,"t":"2026-03-11T04:00:00Z","v":301213,"vw":734.614765},{"c":720.66,"h":731,"l":719.91,"n":26735,"o":729.63,"t":"2026-03-12T04:00:00Z","v":479825,"vw":723.671198},{"c":714.44,"h":730.59,"l":713.1,"n":28950,"o":724.68,"t":"2026-03-13T04:00:00Z","v":419266,"vw":719.123237},{"c":724.95,"h":732.14,"l":723.4412,"n":25524,"o":724.095,"t":"2026-03-16T04:00:00Z","v":423149,"vw":726.370651},{"c":727.4,"h":732.01,"l":724.44,"n":20855,"o":727.36,"t":"2026-03-17T04:00:00Z","v":322480,"vw":728.074883},{"c":719.85,"h":730.38,"l":719.8,"n":20337,"o":726.21,"t":"2026-03-18T04:00:00Z","v":320756,"vw":725.239902},{"c":721.72,"h":725.65,"l":707.91,"n":25281,"o":710.72,"t":"2026-03-19T04:00:00Z","v":431153,"vw":717.015934},{"c":705.13,"h":719.58,"l":700.32,"n":46703,"o":719.58,"t":"2026-03-20T04:00:00Z","v":683415,"vw":707.935097},{"c":716.42,"h":726.3723,"l":712.4201,"n":27941,"o":718.25,"t":"2026-03-23T04:00:00Z","v":524774,"vw":719.475442},{"c":711.9,"h":716.14,"l":705.8,"n":23184,"o":710.22,"t":"2026-03-24T04:00:00Z","v":375199,"vw":711.764468},{"c":716.46,"h":722.6,"l":714.215,"n":18538,"o":719,"t":"2026-03-25T04:00:00Z","v":323048,"vw":717.987642},{"c":696.04,"h":711.45,"l":695.71,"n":42771,"o":708.22,"t":"2026-03-26T04:00:00Z","v":757311,"vw":702.01044},{"c":681,"h":692.49,"l":679.17,"n":59569,"o":691.36,"t":"2026-03-27T04:00:00Z","v":1269063,"vw":684.094204},{"c":668.7,"h":689,"l":664.7225,"n":46725,"o":687.5,"t":"2026-03-30T04:00:00Z","v":946288,"vw":672.802542},{"c":697.72,"h":699.1499,"l":676.54,"n":32925,"o":677.06,"t":"2026-03-31T04:00:00Z","v":717738,"vw":688.602337},{"c":706.65,"h":712.4073,"l":702.5975,"n":28548,"o":704.68,"t":"2026-04-01T04:00:00Z","v":542547,"vw":708.104123},{"c":712.65,"h":713,"l":688.79,"n":25493,"o":691.195,"t":"2026-04-02T04:00:00Z","v":454385,"vw":705.124425},{"c":716.22,"h":718.65,"l":711.5,"n":29987,"o":714.205,"t":"2026-04-06T04:00:00Z","v":383961,"vw":715.237265},{"c":718.45,"h":718.68,"l":701.61,"n":26034,"o":712.48,"t":"2026-04-07T04:00:00Z","v":569161,"vw":711.371268},{"c":739.1,"h":749.54,"l":734.65,"n":30077,"o":747.13,"t":"2026-04-08T04:00:00Z","v":642100,"vw":741.060723},{"c":740.15,"h":740.55,"l":732,"n":22560,"o":739,"t":"2026-04-09T04:00:00Z","v":407095,"vw":736.593947},{"c":743.28,"h":747.855,"l":740.01,"n":24335,"o":742.65,"t":"2026-04-10T04:00:00Z","v":416368,"vw":743.630221},{"c":758.26,"h":758.79,"l":740.26,"n":31708,"o":740.69,"t":"2026-04-13T04:00:00Z","v":461537,"vw":750.579882},{"c":770.04,"h":770.09,"l":762,"n":33084,"o":765,"t":"2026-04-14T04:00:00Z","v":752458,"vw":766.205835},{"c":784.02,"h":784.7,"l":771.93,"n":33945,"o":772,"t":"2026-04-15T04:00:00Z","v":707190,"vw":778.64881},{"c":791.94,"h":792.7182,"l":780.635,"n":31152,"o":787.8,"t":"2026-04-16T04:00:00Z","v":630623,"vw":788.548271},{"c":805.58,"h":807.5,"l":800,"n":35619,"o":802.15,"t":"2026-04-17T04:00:00Z","v":793290,"vw":804.879213},{"c":809.13,"h":809.32,"l":799.93,"n":34205,"o":804.19,"t":"2026-04-20T04:00:00Z","v":639380,"vw":805.281561},{"c":101.02,"h":102.17,"l":100.65,"n":69053,"o":101.57,"t":"2026-04-21T04:00:00Z","v":3936981,"vw":101.433049},{"c":103.03,"h":103.05,"l":101.55,"n":62839,"o":102.05,"t":"2026-04-22T04:00:00Z","v":3871654,"vw":102.418217},{"c":101.57,"h":102.76,"l":100.25,"n":83010,"o":102.21,"t":"2026-04-23T04:00:00Z","v":4811102,"vw":101.747525},{"c":104.16,"h":104.27,"l":102.3101,"n":59950,"o":102.95,"t":"2026-04-24T04:00:00Z","v":4143294,"vw":103.729786},{"c":104.32,"h":104.33,"l":103.04,"n":75061,"o":103.86,"t":"2026-04-27T04:00:00Z","v":4188825,"vw":103.767054},{"c":102.67,"h":103.17,"l":101.58,"n":71528,"o":102.165,"t":"2026-04-28T04:00:00Z","v":3536543,"vw":102.392125},{"c":103.13,"h":103.13,"l":102.26,"n":64397,"o":103,"t":"2026-04-29T04:00:00Z","v":3544576,"vw":102.702223},{"c":103.18,"h":103.6025,"l":101.5753,"n":70796,"o":103.395,"t":"2026-04-30T04:00:00Z","v":4358868,"vw":102.80202},{"c":104.85,"h":105.12,"l":103.98,"n":51370,"o":104.1,"t":"2026-05-01T04:00:00Z","v":3785475,"vw":104.807044},{"c":104.95,"h":105.59,"l":104.11,"n":52356,"o":105.255,"t":"2026-05-04T04:00:00Z","v":3676872,"vw":105.010635},{"c":106.81,"h":107.07,"l":105.63,"n":50620,"o":105.89,"t":"2026-05-05T04:00:00Z","v":4920207,"vw":106.685395},{"c":109.56,"h":109.62,"l":107.45,"n":55820,"o":108.005,"t":"2026-05-06T04:00:00Z","v":4634251,"vw":108.585322},{"c":109.5,"h":110.9688,"l":108.99,"n":65130,"o":110,"t":"2026-05-07T04:00:00Z","v":4373418,"vw":109.941281},{"c":112.44,"h":112.48,"l":110.34,"n":63494,"o":110.58,"t":"2026-05-08T04:00:00Z","v":3953203,"vw":111.684016},{"c":113.72,"h":114.0298,"l":112.32,"n":74889,"o":112.41,"t":"2026-05-11T04:00:00Z","v":4830145,"vw":113.459222},{"c":112.3,"h":113.355,"l":110,"n":90407,"o":112.88,"t":"2026-05-12T04:00:00Z","v":5211926,"vw":111.541626},{"c":113.45,"h":114.02,"l":111.75,"n":57936,"o":113.41,"t":"2026-05-13T04:00:00Z","v":4050220,"vw":113.182314},{"c":115.19,"h":115.62,"l":113.63,"n":63542,"o":114,"t":"2026-05-14T04:00:00Z","v":5498774,"vw":114.978633},{"c":113.31,"h":114.89,"l":112.18,"n":77331,"o":113.35,"t":"2026-05-15T04:00:00Z","v":5474221,"vw":113.726163},{"c":112.13,"h":114.2,"l":110.65,"n":75403,"o":114.135,"t":"2026-05-18T04:00:00Z","v":6333531,"vw":111.90859},{"c":111.52,"h":112.57,"l":110.2,"n":48666,"o":111.24,"t":"2026-05-19T04:00:00Z","v":4923964,"vw":111.559142},{"c":113.83,"h":113.97,"l":111.81,"n":49855,"o":112.33,"t":"2026-05-20T04:00:00Z","v":5001298,"vw":113.347939},{"c":114.49,"h":114.8999,"l":113.12,"n":47681,"o":113.43,"t":"2026-05-21T04:00:00Z","v":3684926,"vw":114.027012},{"c":115.75,"h":116.5,"l":115.14,"n":50763,"o":115.51,"t":"2026-05-22T04:00:00Z","v":3722549,"vw":115.927251},{"c":118.05,"h":118.62,"l":116.88,"n":66239,"o":117.3,"t":"2026-05-26T04:00:00Z","v":5055422,"vw":117.827909},{"c":117.38,"h":118.7,"l":116.35,"n":61851,"o":118.49,"t":"2026-05-27T04:00:00Z","v":4816999,"vw":117.244506},{"c":118.95,"h":119.3,"l":117.18,"n":46040,"o":117.69,"t":"2026-05-28T04:00:00Z","v":4008707,"vw":118.641547},{"c":121.06,"h":121.5,"l":120.03,"n":60375,"o":120.17,"t":"2026-05-29T04:00:00Z","v":4936298,"vw":120.837819},{"c":124.19,"h":124.6,"l":121.67,"n":99639,"o":121.85,"t":"2026-06-01T04:00:00Z","v":7895950,"vw":123.496034},{"c":125.77,"h":125.82,"l":124.38,"n":73664,"o":124.63,"t":"2026-06-02T04:00:00Z","v":6365297,"vw":125.258333},{"c":123.91,"h":126,"l":123.34,"n":97965,"o":125.86,"t":"2026-06-03T04:00:00Z","v":6859869,"vw":124.278644},{"c":122.82,"h":123.7199,"l":120.66,"n":74578,"o":121.73,"t":"2026-06-04T04:00:00Z","v":6074596,"vw":122.383408},{"c":115.28,"h":120.74,"l":114.94,"n":167044,"o":120.39,"t":"2026-06-05T04:00:00Z","v":10687521,"vw":117.412853},{"c":117.25,"h":118.88,"l":116.8,"n":76397,"o":117.87,"t":"2026-06-08T04:00:00Z","v":5808262,"vw":117.767244},{"c":114.99,"h":118.76,"l":110.35,"n":160127,"o":118.08,"t":"2026-06-09T04:00:00Z","v":9600473,"vw":113.836028},{"c":112.34,"h":115.7584,"l":112.18,"n":88605,"o":113.45,"t":"2026-06-10T04:00:00Z","v":5688306,"vw":113.537284},{"c":116.07,"h":116.26,"l":112.19,"n":74066,"o":113.09,"t":"2026-06-11T04:00:00Z","v":4628863,"vw":114.291232},{"c":116.74,"h":117.49,"l":114.96,"n":90086,"o":116.18,"t":"2026-06-12T04:00:00Z","v":5221711,"vw":116.552064},{"c":120.73,"h":120.98,"l":119.64,"n":70454,"o":119.98,"t":"2026-06-15T04:00:00Z","v":4633826,"vw":120.384437},{"c":117.81,"h":120.92,"l":117.73,"n":73238,"o":120.37,"t":"2026-06-16T04:00:00Z","v":4441912,"vw":119.10675},{"c":116.93,"h":119.42,"l":116.6599,"n":77552,"o":119.04,"t":"2026-06-17T04:00:00Z","v":4515120,"vw":118.274519},{"c":120.04,"h":120.4,"l":118.651,"n":52458,"o":119.5,"t":"2026-06-18T04:00:00Z","v":3672526,"vw":119.759927},{"c":120.51,"h":121.99,"l":119.86,"n":73721,"o":120.99,"t":"2026-06-22T04:00:00Z","v":4515913,"vw":120.618469},{"c":116.07,"h":117.91,"l":115.7723,"n":91791,"o":116.355,"t":"2026-06-23T04:00:00Z","v":5486063,"vw":116.634693},{"c":115.13,"h":116.84,"l":113.85,"n":77519,"o":116.03,"t":"2026-06-24T04:00:00Z","v":5139445,"vw":115.450913},{"c":115.47,"h":118.07,"l":113.22,"n":93320,"o":117.89,"t":"2026-06-25T04:00:00Z","v":7041636,"vw":115.251033},{"c":113.86,"h":115,"l":112.8,"n":83951,"o":113.575,"t":"2026-06-26T04:00:00Z","v":4678216,"vw":114.184928},{"c":116.5,"h":116.58,"l":112.58,"n":68443,"o":115.27,"t":"2026-06-29T04:00:00Z","v":4467636,"vw":115.372677},{"c":119.52,"h":119.771,"l":116.465,"n":55455,"o":116.73,"t":"2026-06-30T04:00:00Z","v":3786601,"vw":118.891367},{"c":117.22,"h":118.44,"l":116.95,"n":60626,"o":117.81,"t":"2026-07-01T04:00:00Z","v":3105293,"vw":117.745489},{"c":114.64,"h":118.48,"l":113.62,"n":98129,"o":117.055,"t":"2026-07-02T04:00:00Z","v":5282458,"vw":115.236821},{"c":116.37,"h":117.56,"l":115.33,"n":75637,"o":115.68,"t":"2026-07-06T04:00:00Z","v":5115574,"vw":116.829719},{"c":114.06,"h":115.09,"l":112.5,"n":88390,"o":114.325,"t":"2026-07-07T04:00:00Z","v":5414088,"vw":114.004676},{"c":115.47,"h":115.625,"l":112.81,"n":89423,"o":113.02,"t":"2026-07-08T04:00:00Z","v":4928475,"vw":114.170678},{"c":117.71,"h":118.2659,"l":116.35,"n":47132,"o":117.02,"t":"2026-07-09T04:00:00Z","v":3160419,"vw":117.700664},{"c":118.08,"h":118.28,"l":116.43,"n":55395,"o":117.05,"t":"2026-07-10T04:00:00Z","v":3836829,"vw":117.707903},{"c":115.58,"h":117.13,"l":115.13,"n":85127,"o":116.84,"t":"2026-07-13T04:00:00Z","v":6236253,"vw":116.071042},{"c":117.11,"h":117.55,"l":115.57,"n":65390,"o":116.89,"t":"2026-07-14T04:00:00Z","v":4873171,"vw":117.022956},{"c":116.5,"h":118.15,"l":114.475,"n":64093,"o":118,"t":"2026-07-15T04:00:00Z","v":5364064,"vw":116.109115},{"c":114.24,"h":115.36,"l":113.59,"n":82499,"o":115.03,"t":"2026-07-16T04:00:00Z","v":6028652,"vw":114.235753},{"c":113.1,"h":114.4544,"l":110.7,"n":84482,"o":111.505,"t":"2026-07-17T04:00:00Z","v":5355058,"vw":112.899213},{"c":113.23,"h":114.87,"l":113.13,"n":48351,"o":114.27,"t":"2026-07-20T04:00:00Z","v":2808296,"vw":113.866192},{"c":116.01,"h":116.14,"l":114.51,"n":47174,"o":115.15,"t":"2026-07-21T04:00:00Z","v":3257703,"vw":115.591786},{"c":115.62,"h":116.3286,"l":114.7032,"n":40512,"o":114.86,"t":"2026-07-22T04:00:00Z","v":3379604,"vw":115.699387},{"c":114.39,"h":115.63,"l":113.555,"n":51434,"o":114.84,"t":"2026-07-23T04:00:00Z","v":3037519,"vw":114.450259},{"c":113.3,"h":115.1,"l":112.79,"n":51764,"o":114.175,"t":"2026-07-24T04:00:00Z","v":2874192,"vw":113.725981},{"c":112.42,"h":114.64,"l":110.995,"n":71790,"o":114.53,"t":"2026-07-27T04:00:00Z","v":3998001,"vw":112.284838},{"c":110.87,"h":111.53,"l":108.75,"n":74716,"o":110.895,"t":"2026-07-28T04:00:00Z","v":4924463,"vw":110.297648},{"c":108.2,"h":111.75,"l":108.1,"n":74020,"o":110.935,"t":"2026-07-29T04:00:00Z","v":5040215,"vw":109.618455},{"c":113.58,"h":113.81,"l":111.37,"n":63405,"o":111.4,"t":"2026-07-30T04:00:00Z","v":4382552,"vw":113.032421},{"c":113.15,"h":114.7,"l":111.33,"n":90613,"o":113.97,"t":"2026-07-31T04:00:00Z","v":5470890,"vw":112.817066},{"c":115.14,"h":115.74,"l":112.13,"n":68694,"o":112.51,"t":"2026-08-03T04:00:00Z","v":3916026,"vw":114.512311},{"c":120.15,"h":120.64,"l":117.11,"n":71647,"o":117.35,"t":"2026-08-04T04:00:00Z","v":5693286,"vw":119.416528},{"c":119.72,"h":121.25,"l":119.62,"n":54406,"o":120.44,"t":"2026-08-05T04:00:00Z","v":3796267,"vw":120.456602},{"c":119.6,"h":120.5338,"l":117.821,"n":47608,"o":118.3,"t":"2026-08-06T04:00:00Z","v":3610912,"vw":119.666871},{"c":121.45,"h":121.85,"l":120.19,"n":53451,"o":121.415,"t":"2026-08-07T04:00:00Z","v":3143164,"vw":121.114439},{"c":120.25,"h":121.75,"l":120.18,"n":63364,"o":121.385,"t":"2026-08-10T04:00:00Z","v":5638982,"vw":120.935072},{"c":120.17,"h":121.15,"l":119.49,"n":41033,"o":121.14,"t":"2026-08-11T04:00:00Z","v":2619570,"vw":120.202508},{"c":121.6,"h":122.005,"l":121.31,"n":46074,"o":121.99,"t":"2026-08-12T04:00:00Z","v":2429524,"vw":121.706996},{"c":122.99,"h":123.36,"l":121.71,"n":54729,"o":121.88,"t":"2026-08-13T04:00:00Z","v":3273828,"vw":122.895585},{"c":122.56,"h":123.39,"l":122.1307,"n":50822,"o":123.24,"t":"2026-08-14T04:00:00Z","v":2904905,"vw":122.569015},{"c":122.54,"h":123.36,"l":122.4199,"n":50507,"o":122.92,"t":"2026-08-17T04:00:00Z","v":2737400,"vw":122.850698},{"c":119.79,"h":121.01,"l":119.18,"n":65930,"o":120.165,"t":"2026-08-18T04:00:00Z","v":3355890,"vw":119.864898},{"c":118.8,"h":120.53,"l":118.07,"n":49762,"o":120.22,"t":"2026-08-19T04:00:00Z","v":2727966,"vw":119.057986},{"c":118.36,"h":119.355,"l":118.16,"n":44159,"o":118.665,"t":"2026-08-20T04:00:00Z","v":2748331,"vw":118.591242},{"c":118.42,"h":119.16,"l":117.57,"n":59968,"o":119.16,"t":"2026-08-21T04:00:00Z","v":11743424,"vw":118.363579},{"c":116.42,"h":117.9,"l":115.91,"n":57765,"o":117.68,"t":"2026-08-24T04:00:00Z","v":3303403,"vw":116.621295},{"c":117.51,"h":118.125,"l":116.79,"n":40360,"o":117.57,"t":"2026-08-25T04:00:00Z","v":2612124,"vw":117.332511},{"c":117.99,"h":118.355,"l":116.89,"n":37669,"o":116.89,"t":"2026-08-26T04:00:00Z","v":2306879,"vw":117.835222},{"c":121.91,"h":121.98,"l":119.98,"n":54539,"o":120.22,"t":"2026-08-27T04:00:00Z","v":5066920,"vw":121.231144},{"c":120.07,"h":122.06,"l":119.98,"n":55760,"o":121.61,"t":"2026-08-28T04:00:00Z","v":3056549,"vw":120.828339},{"c":120.49,"h":120.62,"l":119.72,"n":46454,"o":120.05,"t":"2026-08-31T04:00:00Z","v":2719990,"vw":120.107506},{"c":118.87,"h":119.7299,"l":118.31,"n":52868,"o":118.73,"t":"2026-09-01T04:00:00Z","v":2713120,"vw":118.912715},{"c":119.13,"h":119.3,"l":118.2301,"n":41452,"o":118.935,"t":"2026-09-02T04:00:00Z","v":2259735,"vw":118.969787},{"c":120.88,"h":121.12,"l":118.845,"n":54274,"o":119.4,"t":"2026-09-03T04:00:00Z","v":3397928,"vw":120.429332},{"c":121.27,"h":121.93,"l":120.89,"n":48725,"o":121.35,"t":"2026-09-04T04:00:00Z","v":3121638,"vw":121.259334},{"c":121.05,"h":122.06,"l":120.72,"n":51984,"o":121.86,"t":"2026-09-08T04:00:00Z","v":2927024,"vw":121.269248},{"c":120.89,"h":121.525,"l":120.44,"n":48570,"o":120.78,"t":"2026-09-09T04:00:00Z","v":3608738,"vw":120.94475},{"c":119.63,"h":120.28,"l":118.96,"n":60392,"o":119.42,"t":"2026-09-10T04:00:00Z","v":4062565,"vw":119.710215},{"c":121.07,"h":121.77,"l":120.63,"n":39250,"o":120.93,"t":"2026-09-11T04:00:00Z","v":2893938,"vw":121.326348},{"c":119.17,"h":119.99,"l":117.88,"n":55844,"o":118.4,"t":"2026-09-14T04:00:00Z","v":3214652,"vw":119.128702},{"c":118.79,"h":119.59,"l":118.585,"n":41876,"o":119.34,"t":"2026-09-15T04:00:00Z","v":2380653,"vw":118.920508},{"c":118.92,"h":120.22,"l":117.93,"n":53061,"o":119.44,"t":"2026-09-16T04:00:00Z","v":3531727,"vw":119.290207},{"c":121.48,"h":121.78,"l":120.53,"n":43875,"o":120.885,"t":"2026-09-17T04:00:00Z","v":2750400,"vw":121.33291},{"c":122.31,"h":122.475,"l":121.044,"n":47188,"o":122.01,"t":"2026-09-18T04:00:00Z","v":3450499,"vw":121.57308},{"c":125.56,"h":125.71,"l":123.24,"n":70630,"o":123.86,"t":"2026-09-21T04:00:00Z","v":4999982,"vw":124.724599},{"c":126.41,"h":126.62,"l":125.5,"n":66572,"o":125.52,"t":"2026-09-22T04:00:00Z","v":5342274,"vw":126.100806},{"c":125.6,"h":126.62,"l":124.76,"n":56721,"o":126.55,"t":"2026-09-23T04:00:00Z","v":4417252,"vw":125.628661},{"c":125.19,"h":125.48,"l":123.94,"n":59725,"o":124.24,"t":"2026-09-24T04:00:00Z","v":6770608,"vw":124.927331},{"c":126.17,"h":126.5899,"l":125.31,"n":46051,"o":125.63,"t":"2026-09-25T04:00:00Z","v":3376147,"vw":126.117968},{"c":125.1,"h":126.0573,"l":124.08,"n":57417,"o":125.54,"t":"2026-09-28T04:00:00Z","v":3343090,"vw":125.22533},{"c":124.85,"h":126.01,"l":124.58,"n":48625,"o":126,"t":"2026-09-29T04:00:00Z","v":8034963,"vw":125.333855},{"c":125.67,"h":126.6499,"l":125.41,"n":57357,"o":125.52,"t":"2026-09-30T04:00:00Z","v":4276687,"vw":126.237685},{"c":127.01,"h":127.415,"l":125.53,"n":67403,"o":126.4,"t":"2026-10-01T04:00:00Z","v":4374351,"vw":126.61661},{"c":128.32,"h":129.345,"l":128.05,"n":67319,"o":129.065,"t":"2026-10-02T04:00:00Z","v":4306536,"vw":128.548691},{"c":129.2,"h":129.5,"l":128.49,"n":66269,"o":128.605,"t":"2026-10-05T04:00:00Z","v":4171228,"vw":129.018052},{"c":129.8,"h":130.66,"l":129.75,"n":83317,"o":130.2,"t":"2026-10-06T04:00:00Z","v":6944727,"vw":130.104834},{"c":129.37,"h":129.48,"l":128.37,"n":53835,"o":128.82,"t":"2026-10-07T04:00:00Z","v":3258613,"vw":129.055253},{"c":127.25,"h":129.3,"l":126.46,"n":72306,"o":128.42,"t":"2026-10-08T04:00:00Z","v":5151567,"vw":127.693048},{"c":127.98,"h":128.2,"l":126.95,"n":51352,"o":128.16,"t":"2026-10-09T04:00:00Z","v":3053860,"vw":127.696411},{"c":126.51,"h":127.74,"l":126.23,"n":56704,"o":127.65,"t":"2026-10-12T04:00:00Z","v":2856882,"vw":126.663156},{"c":126.48,"h":126.64,"l":125.2,"n":48889,"o":125.31,"t":"2026-10-13T04:00:00Z","v":2849008,"vw":126.102037},{"c":122.85,"h":125.6,"l":122.38,"n":96816,"o":125.235,"t":"2026-10-14T04:00:00Z","v":6903320,"vw":123.399696},{"c":122.34,"h":122.51,"l":119.59,"n":93887,"o":120.58,"t":"2026-10-15T04:00:00Z","v":7612350,"vw":121.392851},{"c":118.83,"h":122.13,"l":118.365,"n":106516,"o":121.97,"t":"2026-10-16T04:00:00Z","v":5975177,"vw":119.666741},{"c":120.33,"h":121.565,"l":120.07,"n":72037,"o":120.74,"t":"2026-10-19T04:00:00Z","v":4705953,"vw":120.713668},{"c":120.2,"h":121.145,"l":118.48,"n":87228,"o":119.4,"t":"2026-10-20T04:00:00Z","v":6978008,"vw":120.289144},{"c":122.25,"h":122.615,"l":120.905,"n":55514,"o":121.705,"t":"2026-10-21T04:00:00Z","v":3309646,"vw":121.91592},{"c":118.6,"h":120.53,"l":118.105,"n":99882,"o":120.28,"t":"2026-10-22T04:00:00Z","v":5405405,"vw":118.886338}],"volatilityBars":[{"c":125.53,"h":126.18,"l":125.0505,"n":161,"o":126.18,"t":"2026-09-22T08:00:00Z","v":7253,"vw":125.453367},{"c":125.08,"h":125.26,"l":125.08,"n":8,"o":125.26,"t":"2026-09-22T08:15:00Z","v":274,"vw":125.200629},{"c":125.2,"h":125.2,"l":125.17,"n":16,"o":125.17,"t":"2026-09-22T08:30:00Z","v":741,"vw":125.194963},{"c":125.48,"h":125.48,"l":125.47,"n":2,"o":125.47,"t":"2026-09-22T08:45:00Z","v":91,"vw":125.475604},{"c":125.48,"h":125.48,"l":125.46,"n":4,"o":125.46,"t":"2026-09-22T09:00:00Z","v":340,"vw":125.464375},{"c":125.33,"h":125.33,"l":125.33,"n":3,"o":125.33,"t":"2026-09-22T09:30:00Z","v":200,"vw":125.33},{"c":125.5,"h":125.5,"l":125.48,"n":5,"o":125.48,"t":"2026-09-22T09:45:00Z","v":434,"vw":125.482776},{"c":125.7305,"h":125.7305,"l":125.7305,"n":3,"o":125.7305,"t":"2026-09-22T10:15:00Z","v":72,"vw":125.7305},{"c":125.4267,"h":125.64,"l":125.25,"n":11,"o":125.25,"t":"2026-09-22T10:30:00Z","v":564,"vw":125.461848},{"c":125.8,"h":125.8,"l":125.64,"n":4,"o":125.64,"t":"2026-09-22T10:45:00Z","v":95,"vw":125.71619},{"c":125.62,"h":125.8,"l":125.46,"n":46,"o":125.8,"t":"2026-09-22T11:00:00Z","v":9949,"vw":125.551803},{"c":125.61,"h":125.61,"l":125.61,"n":1,"o":125.61,"t":"2026-09-22T11:15:00Z","v":50,"vw":125.61},{"c":125.71,"h":125.72,"l":125.6829,"n":56,"o":125.71,"t":"2026-09-22T11:30:00Z","v":1245,"vw":125.715201},{"c":125.55,"h":125.7199,"l":125.55,"n":15,"o":125.71,"t":"2026-09-22T11:45:00Z","v":987,"vw":125.600455},{"c":125.56,"h":125.68,"l":125.55,"n":4,"o":125.55,"t":"2026-09-22T12:00:00Z","v":682,"vw":125.623688},{"c":125.59,"h":125.6,"l":125.55,"n":23,"o":125.5522,"t":"2026-09-22T12:15:00Z","v":1643,"vw":125.559523},{"c":125.61,"h":125.61,"l":125.61,"n":1,"o":125.61,"t":"2026-09-22T12:30:00Z","v":50,"vw":125.61},{"c":125.57,"h":125.62,"l":125.5145,"n":87,"o":125.62,"t":"2026-09-22T12:45:00Z","v":1765,"vw":125.5653},{"c":125.6021,"h":125.68,"l":125.51,"n":29,"o":125.565,"t":"2026-09-22T13:00:00Z","v":7444,"vw":125.518528},{"c":125.56,"h":125.6493,"l":125.43,"n":54,"o":125.6286,"t":"2026-09-22T13:15:00Z","v":2136,"vw":125.527345},{"c":125.8,"h":126.17,"l":125.5,"n":6174,"o":125.52,"t":"2026-09-22T13:30:00Z","v":702630,"vw":125.872533},{"c":125.94,"h":125.95,"l":125.66,"n":2873,"o":125.83,"t":"2026-09-22T13:45:00Z","v":192208,"vw":125.817215},{"c":125.95,"h":126.06,"l":125.69,"n":2636,"o":125.94,"t":"2026-09-22T14:00:00Z","v":171914,"vw":125.873076},{"c":125.885,"h":126.0295,"l":125.78,"n":2064,"o":125.95,"t":"2026-09-22T14:15:00Z","v":137531,"vw":125.89821},{"c":125.63,"h":126.065,"l":125.565,"n":2322,"o":125.88,"t":"2026-09-22T14:30:00Z","v":143498,"vw":125.831875},{"c":125.74,"h":125.815,"l":125.52,"n":1838,"o":125.635,"t":"2026-09-22T14:45:00Z","v":116607,"vw":125.684547},{"c":125.88,"h":125.89,"l":125.71,"n":1844,"o":125.75,"t":"2026-09-22T15:00:00Z","v":169461,"vw":125.792739},{"c":125.83,"h":125.89,"l":125.75,"n":1552,"o":125.875,"t":"2026-09-22T15:15:00Z","v":236385,"vw":125.818363},{"c":125.735,"h":125.88,"l":125.6707,"n":1488,"o":125.825,"t":"2026-09-22T15:30:00Z","v":104919,"vw":125.762918},{"c":125.7971,"h":125.855,"l":125.705,"n":1415,"o":125.735,"t":"2026-09-22T15:45:00Z","v":93329,"vw":125.770568},{"c":125.905,"h":125.92,"l":125.76,"n":1449,"o":125.785,"t":"2026-09-22T16:00:00Z","v":124284,"vw":125.845484},{"c":125.81,"h":125.925,"l":125.76,"n":1341,"o":125.9001,"t":"2026-09-22T16:15:00Z","v":85969,"vw":125.844169},{"c":126.035,"h":126.035,"l":125.8,"n":2109,"o":125.815,"t":"2026-09-22T16:30:00Z","v":163932,"vw":125.939893},{"c":126.14,"h":126.18,"l":126.015,"n":2346,"o":126.035,"t":"2026-09-22T16:45:00Z","v":198933,"vw":126.111763},{"c":126.135,"h":126.18,"l":126.08,"n":1805,"o":126.135,"t":"2026-09-22T17:00:00Z","v":148330,"vw":126.138283},{"c":126.155,"h":126.165,"l":126.05,"n":2294,"o":126.135,"t":"2026-09-22T17:15:00Z","v":192655,"vw":126.10547},{"c":126.15,"h":126.16,"l":126.055,"n":2310,"o":126.16,"t":"2026-09-22T17:30:00Z","v":169098,"vw":126.101365},{"c":126.22,"h":126.285,"l":126.085,"n":6401,"o":126.145,"t":"2026-09-22T17:45:00Z","v":230541,"vw":126.173611},{"c":126.295,"h":126.3,"l":126.095,"n":2143,"o":126.225,"t":"2026-09-22T18:00:00Z","v":152993,"vw":126.215844},{"c":126.375,"h":126.43,"l":126.295,"n":2323,"o":126.3,"t":"2026-09-22T18:15:00Z","v":177328,"vw":126.355184},{"c":126.375,"h":126.4,"l":126.28,"n":2138,"o":126.375,"t":"2026-09-22T18:30:00Z","v":186044,"vw":126.350456},{"c":126.275,"h":126.39,"l":126.25,"n":2272,"o":126.375,"t":"2026-09-22T18:45:00Z","v":198414,"vw":126.30967},{"c":126.41,"h":126.4391,"l":126.26,"n":2092,"o":126.28,"t":"2026-09-22T19:00:00Z","v":194865,"vw":126.359923},{"c":126.445,"h":126.485,"l":126.354,"n":2316,"o":126.415,"t":"2026-09-22T19:15:00Z","v":220263,"vw":126.429637},{"c":126.465,"h":126.53,"l":126.4101,"n":3132,"o":126.445,"t":"2026-09-22T19:30:00Z","v":296157,"vw":126.484152},{"c":126.41,"h":126.62,"l":126.36,"n":4539,"o":126.465,"t":"2026-09-22T19:45:00Z","v":457829,"vw":126.482514},{"c":126.4519,"h":126.5908,"l":126.23,"n":36,"o":126.41,"t":"2026-09-22T20:00:00Z","v":20056,"vw":126.404611},{"c":126.278,"h":126.5,"l":126,"n":36,"o":126.4931,"t":"2026-09-22T20:15:00Z","v":1098,"vw":126.325436},{"c":126.4237,"h":126.4237,"l":126.3018,"n":8,"o":126.3018,"t":"2026-09-22T20:30:00Z","v":412,"vw":126.356774},{"c":126.34,"h":126.34,"l":126.3,"n":6,"o":126.3,"t":"2026-09-22T20:45:00Z","v":350,"vw":126.329358},{"c":126.37,"h":126.42,"l":126.3626,"n":8,"o":126.3626,"t":"2026-09-22T21:00:00Z","v":521,"vw":126.375806},{"c":126.4,"h":126.4,"l":126.37,"n":26,"o":126.37,"t":"2026-09-22T21:15:00Z","v":1942,"vw":126.375348},{"c":126.45,"h":126.45,"l":126.3811,"n":19,"o":126.4,"t":"2026-09-22T21:30:00Z","v":1811,"vw":126.434484},{"c":126.4494,"h":126.4494,"l":126.4494,"n":2,"o":126.4494,"t":"2026-09-22T21:45:00Z","v":100,"vw":126.4494},{"c":126.479,"h":126.4835,"l":126.36,"n":23,"o":126.4424,"t":"2026-09-22T22:00:00Z","v":1953,"vw":126.44947},{"c":126.52,"h":126.52,"l":126.489,"n":37,"o":126.5,"t":"2026-09-22T22:15:00Z","v":1154,"vw":126.499058},{"c":126.565,"h":126.67,"l":126.5,"n":10,"o":126.67,"t":"2026-09-22T22:30:00Z","v":1829,"vw":126.597668},{"c":126.4587,"h":126.4587,"l":126.4587,"n":4,"o":126.4587,"t":"2026-09-22T22:45:00Z","v":102,"vw":126.4587},{"c":126.5485,"h":126.56,"l":126.44,"n":16,"o":126.5,"t":"2026-09-22T23:00:00Z","v":411,"vw":126.490393},{"c":126.505,"h":126.505,"l":126.505,"n":3,"o":126.505,"t":"2026-09-22T23:15:00Z","v":60,"vw":126.505},{"c":126.557,"h":126.56,"l":126.515,"n":20,"o":126.56,"t":"2026-09-22T23:30:00Z","v":861,"vw":126.554241},{"c":126.56,"h":126.56,"l":126.5479,"n":17,"o":126.5567,"t":"2026-09-22T23:45:00Z","v":1038,"vw":126.550244},{"c":126.68,"h":126.76,"l":126.1115,"n":213,"o":126.35,"t":"2026-09-23T08:00:00Z","v":18066,"vw":126.623367},{"c":126.8,"h":126.8,"l":126.8,"n":3,"o":126.8,"t":"2026-09-23T08:15:00Z","v":395,"vw":126.8},{"c":126.7,"h":126.82,"l":126.7,"n":2,"o":126.82,"t":"2026-09-23T09:15:00Z","v":430,"vw":126.808837},{"c":126.7,"h":126.81,"l":126.7,"n":16,"o":126.81,"t":"2026-09-23T09:30:00Z","v":584,"vw":126.709897},{"c":126.7,"h":126.83,"l":126.7,"n":4,"o":126.83,"t":"2026-09-23T09:45:00Z","v":309,"vw":126.788294},{"c":126.49,"h":126.63,"l":126.42,"n":41,"o":126.63,"t":"2026-09-23T10:00:00Z","v":1293,"vw":126.476373},{"c":126.5,"h":126.5,"l":126.41,"n":13,"o":126.5,"t":"2026-09-23T10:15:00Z","v":746,"vw":126.474727},{"c":126.5,"h":126.5,"l":126.5,"n":1,"o":126.5,"t":"2026-09-23T10:30:00Z","v":200,"vw":126.5},{"c":126.3786,"h":126.41,"l":126.2748,"n":3,"o":126.41,"t":"2026-09-23T11:00:00Z","v":350,"vw":126.353429},{"c":126.2733,"h":126.3344,"l":126,"n":32,"o":126.3344,"t":"2026-09-23T11:15:00Z","v":2086,"vw":126.16229},{"c":125.9,"h":126.07,"l":125.9,"n":121,"o":126.07,"t":"2026-09-23T11:30:00Z","v":10090,"vw":125.952398},{"c":126,"h":126.1055,"l":125.9,"n":16,"o":126,"t":"2026-09-23T11:45:00Z","v":921,"vw":126.019533},{"c":126,"h":126.1859,"l":125.94,"n":25,"o":126.1859,"t":"2026-09-23T12:00:00Z","v":3891,"vw":125.99866},{"c":125.91,"h":126.1,"l":125.91,"n":18,"o":126.1,"t":"2026-09-23T12:15:00Z","v":675,"vw":125.999934},{"c":126.13,"h":126.13,"l":126.031,"n":9,"o":126.031,"t":"2026-09-23T12:30:00Z","v":591,"vw":126.110784},{"c":126.3,"h":126.4,"l":126,"n":24,"o":126.15,"t":"2026-09-23T12:45:00Z","v":806,"vw":126.206527},{"c":126.2307,"h":126.3187,"l":126.2307,"n":9,"o":126.3187,"t":"2026-09-23T13:00:00Z","v":172,"vw":126.293557},{"c":126.35,"h":126.41,"l":126.28,"n":74,"o":126.28,"t":"2026-09-23T13:15:00Z","v":5772,"vw":126.349969},{"c":126.105,"h":126.62,"l":126,"n":5153,"o":126.55,"t":"2026-09-23T13:30:00Z","v":666978,"vw":126.431369},{"c":125.85,"h":126.1,"l":125.73,"n":2077,"o":126.08,"t":"2026-09-23T13:45:00Z","v":163597,"vw":125.839868},{"c":125.19,"h":125.98,"l":125.15,"n":2424,"o":125.885,"t":"2026-09-23T14:00:00Z","v":148142,"vw":125.683163},{"c":124.94,"h":125.3,"l":124.76,"n":3157,"o":125.185,"t":"2026-09-23T14:15:00Z","v":204983,"vw":124.97159},{"c":125.2,"h":125.23,"l":124.84,"n":2712,"o":124.96,"t":"2026-09-23T14:30:00Z","v":179935,"vw":125.098315},{"c":125.775,"h":125.86,"l":125.2,"n":2755,"o":125.2,"t":"2026-09-23T14:45:00Z","v":189302,"vw":125.535345},{"c":125.67,"h":125.81,"l":125.65,"n":1678,"o":125.76,"t":"2026-09-23T15:00:00Z","v":101817,"vw":125.745677},{"c":125.58,"h":125.755,"l":125.5,"n":1929,"o":125.69,"t":"2026-09-23T15:15:00Z","v":131238,"vw":125.634157},{"c":125.58,"h":125.612,"l":125.454,"n":1528,"o":125.585,"t":"2026-09-23T15:30:00Z","v":91518,"vw":125.548038},{"c":125.49,"h":125.62,"l":125.34,"n":1572,"o":125.57,"t":"2026-09-23T15:45:00Z","v":125363,"vw":125.460294},{"c":125.45,"h":125.5,"l":125.39,"n":1502,"o":125.485,"t":"2026-09-23T16:00:00Z","v":114694,"vw":125.441633},{"c":125.365,"h":125.485,"l":125.3412,"n":1489,"o":125.45,"t":"2026-09-23T16:15:00Z","v":93109,"vw":125.402928},{"c":125.21,"h":125.495,"l":125.2,"n":1376,"o":125.37,"t":"2026-09-23T16:30:00Z","v":89937,"vw":125.34839},{"c":125.26,"h":125.33,"l":125.1,"n":1293,"o":125.21,"t":"2026-09-23T16:45:00Z","v":75664,"vw":125.208432},{"c":125.17,"h":125.36,"l":125.06,"n":1458,"o":125.26,"t":"2026-09-23T17:00:00Z","v":101487,"vw":125.176176},{"c":125.225,"h":125.445,"l":125.155,"n":1603,"o":125.17,"t":"2026-09-23T17:15:00Z","v":135363,"vw":125.31659},{"c":125.55,"h":125.57,"l":125.195,"n":1803,"o":125.225,"t":"2026-09-23T17:30:00Z","v":135642,"vw":125.323711},{"c":125.65,"h":125.675,"l":125.47,"n":4767,"o":125.54,"t":"2026-09-23T17:45:00Z","v":122377,"vw":125.551066},{"c":125.545,"h":125.6591,"l":125.4741,"n":1066,"o":125.645,"t":"2026-09-23T18:00:00Z","v":67454,"vw":125.541528},{"c":125.63,"h":125.66,"l":125.525,"n":1262,"o":125.545,"t":"2026-09-23T18:15:00Z","v":91244,"vw":125.6015},{"c":125.555,"h":125.625,"l":125.5015,"n":1463,"o":125.625,"t":"2026-09-23T18:30:00Z","v":105399,"vw":125.568496},{"c":125.645,"h":125.68,"l":125.54,"n":1746,"o":125.56,"t":"2026-09-23T18:45:00Z","v":174001,"vw":125.603647},{"c":125.55,"h":125.695,"l":125.5,"n":2112,"o":125.64,"t":"2026-09-23T19:00:00Z","v":372715,"vw":125.56218},{"c":125.525,"h":125.565,"l":125.4511,"n":1787,"o":125.545,"t":"2026-09-23T19:15:00Z","v":118238,"vw":125.511744},{"c":125.53,"h":125.67,"l":125.48,"n":2917,"o":125.53,"t":"2026-09-23T19:30:00Z","v":277634,"vw":125.574034},{"c":125.64,"h":125.6598,"l":125.35,"n":2825,"o":125.52,"t":"2026-09-23T19:45:00Z","v":224079,"vw":125.510793},{"c":125.56,"h":125.74,"l":125.56,"n":37,"o":125.6,"t":"2026-09-23T20:00:00Z","v":43277,"vw":125.602627},{"c":125.62,"h":125.75,"l":125.5003,"n":39,"o":125.7,"t":"2026-09-23T20:15:00Z","v":5995,"vw":125.547371},{"c":125.67,"h":125.6937,"l":125.639,"n":12,"o":125.6937,"t":"2026-09-23T20:30:00Z","v":970,"vw":125.65704},{"c":125.6401,"h":125.7867,"l":125.64,"n":14,"o":125.64,"t":"2026-09-23T20:45:00Z","v":4281,"vw":125.64424},{"c":125.8259,"h":125.8259,"l":125.75,"n":3,"o":125.75,"t":"2026-09-23T21:00:00Z","v":143,"vw":125.803411},{"c":125.68,"h":125.7918,"l":125.6679,"n":11,"o":125.7886,"t":"2026-09-23T21:15:00Z","v":2819,"vw":125.691282},{"c":125.68,"h":125.68,"l":125.68,"n":1,"o":125.68,"t":"2026-09-23T21:30:00Z","v":397,"vw":125.68},{"c":125.68,"h":125.7017,"l":125.68,"n":5,"o":125.7017,"t":"2026-09-23T21:45:00Z","v":984,"vw":125.69302},{"c":125.71,"h":125.71,"l":125.71,"n":1,"o":125.71,"t":"2026-09-23T22:00:00Z","v":132,"vw":125.71},{"c":125.75,"h":125.75,"l":125.75,"n":2,"o":125.75,"t":"2026-09-23T22:15:00Z","v":51,"vw":125.75},{"c":125.7877,"h":125.7877,"l":125.7877,"n":1,"o":125.7877,"t":"2026-09-23T22:30:00Z","v":200,"vw":125.7877},{"c":125.7983,"h":125.7983,"l":125.7017,"n":3,"o":125.7017,"t":"2026-09-23T22:45:00Z","v":349,"vw":125.757377},{"c":125.8,"h":125.8,"l":125.76,"n":7,"o":125.76,"t":"2026-09-23T23:00:00Z","v":1206,"vw":125.790848},{"c":125.76,"h":125.8,"l":125.7,"n":13,"o":125.7,"t":"2026-09-23T23:15:00Z","v":1414,"vw":125.760238},{"c":125.75,"h":125.75,"l":125.71,"n":4,"o":125.71,"t":"2026-09-23T23:30:00Z","v":245,"vw":125.736709},{"c":125.7,"h":125.72,"l":125.7,"n":6,"o":125.72,"t":"2026-09-23T23:45:00Z","v":2791,"vw":125.702323},{"c":124.44,"h":125.39,"l":124.44,"n":158,"o":124.855,"t":"2026-09-24T08:00:00Z","v":5174,"vw":125.036344},{"c":124.255,"h":124.255,"l":124.2,"n":50,"o":124.2,"t":"2026-09-24T09:15:00Z","v":547,"vw":124.2128},{"c":124,"h":124.41,"l":124,"n":69,"o":124.2,"t":"2026-09-24T09:30:00Z","v":1182,"vw":124.112857},{"c":124.082,"h":124.082,"l":124.0465,"n":2,"o":124.0465,"t":"2026-09-24T09:45:00Z","v":151,"vw":124.05849},{"c":124,"h":124.2,"l":124,"n":4,"o":124.082,"t":"2026-09-24T10:00:00Z","v":1070,"vw":124.022523},{"c":124.31,"h":124.31,"l":124.0583,"n":6,"o":124.0583,"t":"2026-09-24T10:15:00Z","v":705,"vw":124.126074},{"c":124.3,"h":124.3,"l":124.3,"n":2,"o":124.3,"t":"2026-09-24T10:30:00Z","v":50,"vw":124.3},{"c":124.5,"h":124.5,"l":124.47,"n":17,"o":124.47,"t":"2026-09-24T10:45:00Z","v":208,"vw":124.487949},{"c":124.45,"h":124.6973,"l":124.41,"n":58,"o":124.62,"t":"2026-09-24T11:00:00Z","v":3692,"vw":124.562631},{"c":124.47,"h":124.62,"l":124.45,"n":37,"o":124.55,"t":"2026-09-24T11:15:00Z","v":842,"vw":124.507798},{"c":124.39,"h":124.6499,"l":124.39,"n":52,"o":124.55,"t":"2026-09-24T11:30:00Z","v":2126,"vw":124.539529},{"c":124.25,"h":124.39,"l":124.23,"n":20,"o":124.3,"t":"2026-09-24T11:45:00Z","v":1767,"vw":124.30503},{"c":124.45,"h":124.45,"l":124.1256,"n":224,"o":124.1256,"t":"2026-09-24T12:00:00Z","v":3318,"vw":124.290203},{"c":124.34,"h":124.48,"l":124.34,"n":20,"o":124.34,"t":"2026-09-24T12:15:00Z","v":817,"vw":124.404363},{"c":124.46,"h":124.46,"l":124.0458,"n":50,"o":124.4289,"t":"2026-09-24T12:30:00Z","v":2103,"vw":124.178783},{"c":124.25,"h":124.3944,"l":124.2468,"n":21,"o":124.35,"t":"2026-09-24T12:45:00Z","v":1671,"vw":124.266613},{"c":124.42,"h":124.42,"l":124.42,"n":7,"o":124.42,"t":"2026-09-24T13:00:00Z","v":473,"vw":124.42},{"c":124.25,"h":124.43,"l":124.25,"n":16,"o":124.2959,"t":"2026-09-24T13:15:00Z","v":6189,"vw":124.26369},{"c":124.31,"h":124.4097,"l":123.94,"n":4551,"o":124.24,"t":"2026-09-24T13:30:00Z","v":299781,"vw":124.204918},{"c":124.315,"h":124.445,"l":124.07,"n":2482,"o":124.32,"t":"2026-09-24T13:45:00Z","v":169411,"vw":124.228141},{"c":124.3,"h":124.48,"l":124.18,"n":2459,"o":124.3227,"t":"2026-09-24T14:00:00Z","v":153919,"vw":124.336398},{"c":124.5299,"h":124.5299,"l":124.22,"n":1854,"o":124.3,"t":"2026-09-24T14:15:00Z","v":103360,"vw":124.362868},{"c":124.3451,"h":124.56,"l":124.3201,"n":2000,"o":124.54,"t":"2026-09-24T14:30:00Z","v":132504,"vw":124.444833},{"c":124.1401,"h":124.49,"l":124.1,"n":1783,"o":124.35,"t":"2026-09-24T14:45:00Z","v":135530,"vw":124.303692},{"c":124.06,"h":124.325,"l":124.04,"n":1592,"o":124.16,"t":"2026-09-24T15:00:00Z","v":103088,"vw":124.18666},{"c":124.155,"h":124.2996,"l":124.045,"n":1955,"o":124.05,"t":"2026-09-24T15:15:00Z","v":122728,"vw":124.173641},{"c":124.26,"h":124.27,"l":124.12,"n":1300,"o":124.155,"t":"2026-09-24T15:30:00Z","v":88622,"vw":124.190422},{"c":124.33,"h":124.43,"l":124.13,"n":1144,"o":124.27,"t":"2026-09-24T15:45:00Z","v":66016,"vw":124.297502},{"c":124.41,"h":124.41,"l":124.16,"n":1286,"o":124.33,"t":"2026-09-24T16:00:00Z","v":76423,"vw":124.231201},{"c":124.94,"h":125.19,"l":124.42,"n":2573,"o":124.425,"t":"2026-09-24T16:15:00Z","v":199674,"vw":124.794968},{"c":125.2,"h":125.4699,"l":124.82,"n":1379,"o":124.9499,"t":"2026-09-24T16:30:00Z","v":118029,"vw":125.136306},{"c":125.37,"h":125.45,"l":125.09,"n":1176,"o":125.16,"t":"2026-09-24T16:45:00Z","v":62396,"vw":125.29624},{"c":125.345,"h":125.48,"l":125.1905,"n":1558,"o":125.34,"t":"2026-09-24T17:00:00Z","v":112702,"vw":125.340508},{"c":125.115,"h":125.345,"l":124.99,"n":1146,"o":125.335,"t":"2026-09-24T17:15:00Z","v":68549,"vw":125.192596},{"c":124.825,"h":125.225,"l":124.825,"n":1229,"o":125.13,"t":"2026-09-24T17:30:00Z","v":77339,"vw":125.015543},{"c":124.91,"h":124.975,"l":124.78,"n":3576,"o":124.78,"t":"2026-09-24T17:45:00Z","v":69765,"vw":124.884498},{"c":124.835,"h":124.895,"l":124.55,"n":1008,"o":124.895,"t":"2026-09-24T18:00:00Z","v":71058,"vw":124.734897},{"c":125.08,"h":125.125,"l":124.82,"n":2333,"o":124.845,"t":"2026-09-24T18:15:00Z","v":237168,"vw":125.013104},{"c":125.065,"h":125.235,"l":124.92,"n":2631,"o":125.075,"t":"2026-09-24T18:30:00Z","v":257989,"vw":125.037401},{"c":125.335,"h":125.38,"l":125.065,"n":2797,"o":125.065,"t":"2026-09-24T18:45:00Z","v":275785,"vw":125.241407},{"c":125.08,"h":125.345,"l":125.08,"n":2556,"o":125.33,"t":"2026-09-24T19:00:00Z","v":246485,"vw":125.170302},{"c":125.15,"h":125.285,"l":125.085,"n":2550,"o":125.085,"t":"2026-09-24T19:15:00Z","v":321276,"vw":125.214511},{"c":125.12,"h":125.2399,"l":125.105,"n":2681,"o":125.15,"t":"2026-09-24T19:30:00Z","v":284375,"vw":125.179239},{"c":125.17,"h":125.34,"l":125.11,"n":6459,"o":125.12,"t":"2026-09-24T19:45:00Z","v":1023541,"vw":125.221452},{"c":125.06,"h":125.48,"l":125.0001,"n":25,"o":125.19,"t":"2026-09-24T20:00:00Z","v":677083,"vw":125.189994},{"c":124.82,"h":125.35,"l":124.82,"n":36,"o":125.04,"t":"2026-09-24T20:15:00Z","v":2764,"vw":125.049938},{"c":124.83,"h":125.04,"l":124.83,"n":25,"o":124.85,"t":"2026-09-24T20:30:00Z","v":652,"vw":124.897618},{"c":125.09,"h":125.09,"l":125.08,"n":3,"o":125.08,"t":"2026-09-24T20:45:00Z","v":130,"vw":125.084545},{"c":125.06,"h":125.06,"l":125.02,"n":10,"o":125.05,"t":"2026-09-24T21:00:00Z","v":659,"vw":125.044651},{"c":125.01,"h":125.05,"l":125,"n":14,"o":125.05,"t":"2026-09-24T21:15:00Z","v":1477,"vw":125.006419},{"c":125.09,"h":125.09,"l":125.0096,"n":8,"o":125.0096,"t":"2026-09-24T21:30:00Z","v":256,"vw":125.038211},{"c":125.02,"h":125.2989,"l":125.02,"n":12,"o":125.09,"t":"2026-09-24T21:45:00Z","v":1197,"vw":125.086392},{"c":125.264,"h":125.2645,"l":125.15,"n":13,"o":125.2645,"t":"2026-09-24T22:00:00Z","v":681,"vw":125.177414},{"c":125.1,"h":125.21,"l":125.1,"n":31,"o":125.21,"t":"2026-09-24T22:15:00Z","v":1585,"vw":125.113825},{"c":125.15,"h":125.15,"l":125,"n":8,"o":125.017,"t":"2026-09-24T22:30:00Z","v":1797,"vw":125.014683},{"c":125.26,"h":125.32,"l":125.26,"n":7,"o":125.32,"t":"2026-09-24T22:45:00Z","v":288,"vw":125.280031},{"c":125.06,"h":125.24,"l":125.06,"n":19,"o":125.24,"t":"2026-09-24T23:30:00Z","v":630,"vw":125.141682},{"c":125.05,"h":125.18,"l":125.05,"n":23,"o":125.18,"t":"2026-09-24T23:45:00Z","v":2084,"vw":125.055533},{"c":125.95,"h":126,"l":125.59,"n":116,"o":125.9297,"t":"2026-09-25T08:00:00Z","v":2679,"vw":125.904405},{"c":125.94,"h":125.94,"l":125.9,"n":46,"o":125.9,"t":"2026-09-25T08:15:00Z","v":1029,"vw":125.904909},{"c":125.97,"h":125.97,"l":125.97,"n":6,"o":125.97,"t":"2026-09-25T08:30:00Z","v":260,"vw":125.97},{"c":125.98,"h":125.98,"l":125.97,"n":9,"o":125.97,"t":"2026-09-25T08:45:00Z","v":400,"vw":125.971145},{"c":125.55,"h":126.2,"l":125.55,"n":5,"o":126.2,"t":"2026-09-25T09:00:00Z","v":396,"vw":125.735714},{"c":126.2243,"h":126.2243,"l":126.2243,"n":2,"o":126.2243,"t":"2026-09-25T09:15:00Z","v":208,"vw":126.2243},{"c":126.3989,"h":126.3989,"l":126.07,"n":6,"o":126.07,"t":"2026-09-25T09:30:00Z","v":360,"vw":126.289267},{"c":126.15,"h":126.15,"l":126.15,"n":2,"o":126.15,"t":"2026-09-25T09:45:00Z","v":50,"vw":126.15},{"c":125.84,"h":126.17,"l":125.56,"n":19,"o":126.17,"t":"2026-09-25T10:00:00Z","v":1274,"vw":125.751076},{"c":126,"h":126,"l":126,"n":9,"o":126,"t":"2026-09-25T10:30:00Z","v":136,"vw":126},{"c":126.5,"h":126.5,"l":126.5,"n":3,"o":126.5,"t":"2026-09-25T10:45:00Z","v":267,"vw":126.5},{"c":126.06,"h":126.2,"l":126,"n":46,"o":126.18,"t":"2026-09-25T11:00:00Z","v":3222,"vw":126.053276},{"c":126.2954,"h":126.34,"l":125.55,"n":13,"o":126.26,"t":"2026-09-25T11:15:00Z","v":1468,"vw":126.263737},{"c":126.41,"h":126.41,"l":126.41,"n":1,"o":126.41,"t":"2026-09-25T11:30:00Z","v":80,"vw":126.41},{"c":126.23,"h":126.43,"l":126.23,"n":8,"o":126.33,"t":"2026-09-25T11:45:00Z","v":878,"vw":126.33416},{"c":126.3489,"h":126.4,"l":126.19,"n":17,"o":126.19,"t":"2026-09-25T12:00:00Z","v":529,"vw":126.272027},{"c":126.2117,"h":126.2117,"l":126,"n":9,"o":126.02,"t":"2026-09-25T12:15:00Z","v":424,"vw":126.108139},{"c":125.88,"h":126.1958,"l":125.88,"n":32,"o":126,"t":"2026-09-25T12:30:00Z","v":2003,"vw":126.001849},{"c":125.9404,"h":126.01,"l":125.88,"n":17,"o":125.88,"t":"2026-09-25T12:45:00Z","v":718,"vw":125.956645},{"c":125.95,"h":126,"l":125.8,"n":34,"o":125.81,"t":"2026-09-25T13:00:00Z","v":1384,"vw":125.918633},{"c":125.57,"h":126.05,"l":125.57,"n":36,"o":125.99,"t":"2026-09-25T13:15:00Z","v":1480,"vw":125.892076},{"c":126.35,"h":126.4,"l":125.43,"n":4153,"o":125.63,"t":"2026-09-25T13:30:00Z","v":376245,"vw":125.967466},{"c":126.37,"h":126.52,"l":126.2,"n":2234,"o":126.3577,"t":"2026-09-25T13:45:00Z","v":173407,"vw":126.38326},{"c":125.58,"h":126.44,"l":125.58,"n":2293,"o":126.43,"t":"2026-09-25T14:00:00Z","v":210546,"vw":125.813816},{"c":125.64,"h":125.8901,"l":125.31,"n":1547,"o":125.59,"t":"2026-09-25T14:15:00Z","v":279823,"vw":125.592874},{"c":125.775,"h":125.9255,"l":125.581,"n":1485,"o":125.6388,"t":"2026-09-25T14:30:00Z","v":72076,"vw":125.776509},{"c":126.14,"h":126.16,"l":125.68,"n":1493,"o":125.785,"t":"2026-09-25T14:45:00Z","v":105836,"vw":125.941396},{"c":126.07,"h":126.305,"l":126.0299,"n":1551,"o":126.13,"t":"2026-09-25T15:00:00Z","v":137341,"vw":126.140433},{"c":126.065,"h":126.22,"l":126.0101,"n":1336,"o":126.08,"t":"2026-09-25T15:15:00Z","v":116369,"vw":126.113832},{"c":125.68,"h":126.2359,"l":125.68,"n":1563,"o":126.055,"t":"2026-09-25T15:30:00Z","v":95673,"vw":126.043939},{"c":126.2,"h":126.2186,"l":125.65,"n":1231,"o":125.68,"t":"2026-09-25T15:45:00Z","v":103911,"vw":125.849558},{"c":126.46,"h":126.5899,"l":126.18,"n":1712,"o":126.23,"t":"2026-09-25T16:00:00Z","v":163328,"vw":126.424567},{"c":126.5001,"h":126.585,"l":126.11,"n":1396,"o":126.45,"t":"2026-09-25T16:15:00Z","v":246263,"vw":126.275618},{"c":126.44,"h":126.555,"l":126.29,"n":1765,"o":126.5,"t":"2026-09-25T16:30:00Z","v":127704,"vw":126.425805},{"c":126.285,"h":126.46,"l":126.21,"n":1132,"o":126.44,"t":"2026-09-25T16:45:00Z","v":71433,"vw":126.34765},{"c":126.47,"h":126.475,"l":126.265,"n":1160,"o":126.28,"t":"2026-09-25T17:00:00Z","v":78303,"vw":126.369377},{"c":126.44,"h":126.5299,"l":126.405,"n":1094,"o":126.4999,"t":"2026-09-25T17:15:00Z","v":42061,"vw":126.461347},{"c":126.38,"h":126.44,"l":126.295,"n":1254,"o":126.435,"t":"2026-09-25T17:30:00Z","v":74531,"vw":126.393659},{"c":126.41,"h":126.445,"l":126.33,"n":4973,"o":126.37,"t":"2026-09-25T17:45:00Z","v":49532,"vw":126.386706},{"c":126.49,"h":126.49,"l":126.33,"n":962,"o":126.415,"t":"2026-09-25T18:00:00Z","v":90113,"vw":126.388273},{"c":126.305,"h":126.495,"l":126.25,"n":1189,"o":126.485,"t":"2026-09-25T18:15:00Z","v":95222,"vw":126.420679},{"c":126.3,"h":126.39,"l":126.19,"n":1076,"o":126.31,"t":"2026-09-25T18:30:00Z","v":56210,"vw":126.31203},{"c":126.145,"h":126.31,"l":126.14,"n":985,"o":126.305,"t":"2026-09-25T18:45:00Z","v":57220,"vw":126.209174},{"c":126.235,"h":126.24,"l":126.12,"n":1623,"o":126.1436,"t":"2026-09-25T19:00:00Z","v":104903,"vw":126.197239},{"c":126.06,"h":126.245,"l":126.025,"n":1106,"o":126.24,"t":"2026-09-25T19:15:00Z","v":71363,"vw":126.12697},{"c":126.11,"h":126.155,"l":125.91,"n":1594,"o":126.06,"t":"2026-09-25T19:30:00Z","v":106748,"vw":126.032562},{"c":126.16,"h":126.35,"l":126.13,"n":2891,"o":126.13,"t":"2026-09-25T19:45:00Z","v":170560,"vw":126.240977},{"c":126.2,"h":126.3656,"l":126.03,"n":74,"o":126.17,"t":"2026-09-25T20:00:00Z","v":44672,"vw":126.158238},{"c":126.25,"h":126.25,"l":126.2,"n":30,"o":126.2469,"t":"2026-09-25T20:15:00Z","v":820,"vw":126.240294},{"c":126.5183,"h":126.5183,"l":126.29,"n":6,"o":126.29,"t":"2026-09-25T20:30:00Z","v":705,"vw":126.394625},{"c":126.3739,"h":126.3739,"l":126.3739,"n":1,"o":126.3739,"t":"2026-09-25T20:45:00Z","v":190,"vw":126.3739},{"c":126.35,"h":126.35,"l":126.28,"n":10,"o":126.28,"t":"2026-09-25T21:00:00Z","v":223,"vw":126.313333},{"c":126.51,"h":126.53,"l":126.3225,"n":48,"o":126.3225,"t":"2026-09-25T21:15:00Z","v":1147,"vw":126.501516},{"c":126.4,"h":126.4,"l":126.29,"n":9,"o":126.29,"t":"2026-09-25T21:30:00Z","v":116,"vw":126.342556},{"c":126.37,"h":126.5192,"l":126.37,"n":8,"o":126.5192,"t":"2026-09-25T21:45:00Z","v":981,"vw":126.467642},{"c":126.38,"h":126.4976,"l":126.38,"n":6,"o":126.38,"t":"2026-09-25T22:00:00Z","v":341,"vw":126.439175},{"c":126.45,"h":126.45,"l":126.45,"n":1,"o":126.45,"t":"2026-09-25T22:15:00Z","v":50,"vw":126.45},{"c":126.41,"h":126.41,"l":126.37,"n":13,"o":126.37,"t":"2026-09-25T22:30:00Z","v":1678,"vw":126.381084},{"c":126.45,"h":126.45,"l":126.37,"n":24,"o":126.38,"t":"2026-09-25T22:45:00Z","v":6453,"vw":126.392681},{"c":126.38,"h":126.44,"l":126.38,"n":5,"o":126.4264,"t":"2026-09-25T23:00:00Z","v":2164,"vw":126.438242},{"c":126.43,"h":126.4423,"l":126.4,"n":20,"o":126.4,"t":"2026-09-25T23:15:00Z","v":721,"vw":126.418516},{"c":126.45,"h":126.45,"l":126.4,"n":45,"o":126.434,"t":"2026-09-25T23:30:00Z","v":1209,"vw":126.421971},{"c":126.44,"h":126.44,"l":126.3835,"n":73,"o":126.4,"t":"2026-09-25T23:45:00Z","v":4082,"vw":126.418108},{"c":124.98,"h":125.3,"l":124.97,"n":245,"o":125.17,"t":"2026-09-28T08:00:00Z","v":4181,"vw":125.087288},{"c":124.98,"h":125.2,"l":124.98,"n":58,"o":125.11,"t":"2026-09-28T08:15:00Z","v":578,"vw":125.133962},{"c":125.09,"h":125.16,"l":124.8,"n":29,"o":125.16,"t":"2026-09-28T08:30:00Z","v":417,"vw":125.041667},{"c":125,"h":125,"l":125,"n":5,"o":125,"t":"2026-09-28T08:45:00Z","v":74,"vw":125},{"c":124.98,"h":125.13,"l":124.98,"n":14,"o":125.09,"t":"2026-09-28T09:15:00Z","v":330,"vw":125.062},{"c":125.03,"h":125.03,"l":125.03,"n":3,"o":125.03,"t":"2026-09-28T09:45:00Z","v":52,"vw":125.03},{"c":125,"h":125,"l":125,"n":1,"o":125,"t":"2026-09-28T10:00:00Z","v":104,"vw":125},{"c":125.03,"h":125.1,"l":125,"n":9,"o":125.05,"t":"2026-09-28T10:15:00Z","v":297,"vw":125.03451},{"c":125,"h":125.02,"l":125,"n":24,"o":125.01,"t":"2026-09-28T10:45:00Z","v":900,"vw":125.005357},{"c":125.26,"h":125.4,"l":125.04,"n":162,"o":125.04,"t":"2026-09-28T11:00:00Z","v":5764,"vw":125.280096},{"c":125.38,"h":125.48,"l":125.38,"n":4,"o":125.48,"t":"2026-09-28T11:15:00Z","v":266,"vw":125.397021},{"c":125.32,"h":125.39,"l":125.1511,"n":49,"o":125.38,"t":"2026-09-28T11:30:00Z","v":1215,"vw":125.332475},{"c":125.38,"h":125.38,"l":125.1465,"n":17,"o":125.3,"t":"2026-09-28T11:45:00Z","v":895,"vw":125.291308},{"c":125.65,"h":125.65,"l":125.22,"n":41,"o":125.25,"t":"2026-09-28T12:00:00Z","v":3371,"vw":125.529672},{"c":125.7535,"h":125.78,"l":125.476,"n":22,"o":125.476,"t":"2026-09-28T12:15:00Z","v":2053,"vw":125.716666},{"c":125.55,"h":125.77,"l":125.37,"n":50,"o":125.5296,"t":"2026-09-28T12:30:00Z","v":4622,"vw":125.57321},{"c":125.66,"h":125.66,"l":125.6,"n":8,"o":125.6,"t":"2026-09-28T12:45:00Z","v":697,"vw":125.635294},{"c":125.57,"h":125.8,"l":125.54,"n":30,"o":125.8,"t":"2026-09-28T13:00:00Z","v":2757,"vw":125.64332},{"c":125.3167,"h":125.5384,"l":125.3167,"n":42,"o":125.5,"t":"2026-09-28T13:15:00Z","v":2387,"vw":125.410018},{"c":125.3599,"h":126.0573,"l":125.3,"n":6510,"o":125.54,"t":"2026-09-28T13:30:00Z","v":333368,"vw":125.622412},{"c":125.57,"h":125.6208,"l":125.19,"n":2606,"o":125.35,"t":"2026-09-28T13:45:00Z","v":132558,"vw":125.413226},{"c":125.05,"h":125.7,"l":124.98,"n":2713,"o":125.575,"t":"2026-09-28T14:00:00Z","v":116444,"vw":125.283708},{"c":125.07,"h":125.39,"l":125.0505,"n":2022,"o":125.06,"t":"2026-09-28T14:15:00Z","v":83935,"vw":125.225811},{"c":124.485,"h":125.189,"l":124.47,"n":2746,"o":125.085,"t":"2026-09-28T14:30:00Z","v":123171,"vw":124.839221},{"c":124.345,"h":124.495,"l":124.08,"n":2896,"o":124.495,"t":"2026-09-28T14:45:00Z","v":155352,"vw":124.279194},{"c":124.75,"h":124.82,"l":124.34,"n":2229,"o":124.36,"t":"2026-09-28T15:00:00Z","v":140117,"vw":124.571755},{"c":124.875,"h":124.9,"l":124.595,"n":1881,"o":124.725,"t":"2026-09-28T15:15:00Z","v":90971,"vw":124.74959},{"c":124.785,"h":125.034,"l":124.72,"n":1581,"o":124.895,"t":"2026-09-28T15:30:00Z","v":67494,"vw":124.873615},{"c":125.09,"h":125.1,"l":124.745,"n":1494,"o":124.775,"t":"2026-09-28T15:45:00Z","v":87518,"vw":124.935809},{"c":125.065,"h":125.15,"l":124.98,"n":1361,"o":125.085,"t":"2026-09-28T16:00:00Z","v":147916,"vw":125.014384},{"c":125.8168,"h":126.02,"l":125.07,"n":2363,"o":125.08,"t":"2026-09-28T16:15:00Z","v":205511,"vw":125.574682},{"c":125.457,"h":125.83,"l":125.41,"n":1415,"o":125.79,"t":"2026-09-28T16:30:00Z","v":96925,"vw":125.640166},{"c":125.42,"h":125.5651,"l":125.375,"n":1156,"o":125.471,"t":"2026-09-28T16:45:00Z","v":47320,"vw":125.471484},{"c":125.83,"h":125.83,"l":125.215,"n":1985,"o":125.41,"t":"2026-09-28T17:00:00Z","v":156614,"vw":125.468641},{"c":125.45,"h":125.81,"l":125.38,"n":1200,"o":125.81,"t":"2026-09-28T17:15:00Z","v":65020,"vw":125.574832},{"c":125.45,"h":125.57,"l":125.395,"n":1323,"o":125.455,"t":"2026-09-28T17:30:00Z","v":102497,"vw":125.469884},{"c":125.415,"h":125.505,"l":125.37,"n":6240,"o":125.46,"t":"2026-09-28T17:45:00Z","v":59138,"vw":125.43262},{"c":125.485,"h":125.505,"l":125.3,"n":961,"o":125.415,"t":"2026-09-28T18:00:00Z","v":47508,"vw":125.442232},{"c":125.405,"h":125.53,"l":125.355,"n":868,"o":125.495,"t":"2026-09-28T18:15:00Z","v":154148,"vw":125.458479},{"c":125.4,"h":125.46,"l":125.25,"n":1168,"o":125.41,"t":"2026-09-28T18:30:00Z","v":83427,"vw":125.360821},{"c":125.5001,"h":125.5685,"l":125.35,"n":1244,"o":125.4199,"t":"2026-09-28T18:45:00Z","v":85127,"vw":125.474977},{"c":125.265,"h":125.52,"l":125.265,"n":1415,"o":125.52,"t":"2026-09-28T19:00:00Z","v":90098,"vw":125.39541},{"c":125.2899,"h":125.385,"l":125.24,"n":1121,"o":125.25,"t":"2026-09-28T19:15:00Z","v":54535,"vw":125.325995},{"c":125.055,"h":125.3,"l":124.985,"n":2250,"o":125.27,"t":"2026-09-28T19:30:00Z","v":185280,"vw":125.104666},{"c":125.12,"h":125.17,"l":124.945,"n":3021,"o":125.07,"t":"2026-09-28T19:45:00Z","v":259491,"vw":125.071778},{"c":125.2,"h":125.2,"l":125.1,"n":76,"o":125.1,"t":"2026-09-28T20:00:00Z","v":117770,"vw":125.100763},{"c":125.1845,"h":125.1845,"l":125.11,"n":8,"o":125.1745,"t":"2026-09-28T20:15:00Z","v":881,"vw":125.156603},{"c":125.17,"h":125.1919,"l":125.17,"n":6,"o":125.1919,"t":"2026-09-28T20:30:00Z","v":145,"vw":125.183477},{"c":125.1208,"h":125.2,"l":125.11,"n":4,"o":125.2,"t":"2026-09-28T20:45:00Z","v":158,"vw":125.148694},{"c":125.1742,"h":125.1742,"l":125.15,"n":6,"o":125.15,"t":"2026-09-28T21:00:00Z","v":383,"vw":125.168114},{"c":125.21,"h":125.2375,"l":125.21,"n":7,"o":125.2375,"t":"2026-09-28T21:15:00Z","v":302,"vw":125.233028},{"c":125.2,"h":125.2,"l":125.1655,"n":6,"o":125.1655,"t":"2026-09-28T21:30:00Z","v":1573,"vw":125.173004},{"c":125.25,"h":125.25,"l":125.2281,"n":2,"o":125.2281,"t":"2026-09-28T21:45:00Z","v":559,"vw":125.234368},{"c":125.25,"h":125.25,"l":125.11,"n":37,"o":125.15,"t":"2026-09-28T22:00:00Z","v":759,"vw":125.191718},{"c":125.34,"h":125.45,"l":125.2412,"n":8,"o":125.45,"t":"2026-09-28T22:15:00Z","v":190,"vw":125.327363},{"c":125.3977,"h":125.3977,"l":125.34,"n":4,"o":125.34,"t":"2026-09-28T22:30:00Z","v":159,"vw":125.382905},{"c":125.18,"h":125.3352,"l":125.18,"n":10,"o":125.25,"t":"2026-09-28T22:45:00Z","v":1299,"vw":125.304722},{"c":125.2,"h":125.2731,"l":125.2,"n":8,"o":125.2731,"t":"2026-09-28T23:00:00Z","v":697,"vw":125.211369},{"c":125.2886,"h":125.2886,"l":125.19,"n":10,"o":125.28,"t":"2026-09-28T23:15:00Z","v":340,"vw":125.229456},{"c":125.29,"h":125.3,"l":125.29,"n":5,"o":125.3,"t":"2026-09-28T23:30:00Z","v":149,"vw":125.296429},{"c":125.15,"h":125.15,"l":125.15,"n":3,"o":125.15,"t":"2026-09-28T23:45:00Z","v":84,"vw":125.15},{"c":125.3,"h":125.52,"l":124.58,"n":151,"o":124.8,"t":"2026-09-29T08:00:00Z","v":3816,"vw":125.206736},{"c":125.53,"h":125.53,"l":125.53,"n":1,"o":125.53,"t":"2026-09-29T08:30:00Z","v":80,"vw":125.53},{"c":125.75,"h":125.75,"l":125.75,"n":1,"o":125.75,"t":"2026-09-29T08:45:00Z","v":50,"vw":125.75},{"c":125.5,"h":125.5,"l":125.5,"n":1,"o":125.5,"t":"2026-09-29T09:15:00Z","v":320,"vw":125.5},{"c":125.3,"h":125.31,"l":125.3,"n":58,"o":125.31,"t":"2026-09-29T09:30:00Z","v":463,"vw":125.303333},{"c":125.3,"h":125.3,"l":125.3,"n":2,"o":125.3,"t":"2026-09-29T09:45:00Z","v":50,"vw":125.3},{"c":125.45,"h":125.45,"l":125.45,"n":4,"o":125.45,"t":"2026-09-29T10:00:00Z","v":381,"vw":125.45},{"c":125.4,"h":125.45,"l":125.4,"n":6,"o":125.4,"t":"2026-09-29T10:15:00Z","v":498,"vw":125.408333},{"c":125.4,"h":125.4,"l":125.4,"n":5,"o":125.4,"t":"2026-09-29T10:30:00Z","v":302,"vw":125.4},{"c":125.52,"h":125.52,"l":125.3,"n":10,"o":125.31,"t":"2026-09-29T10:45:00Z","v":591,"vw":125.416812},{"c":125.56,"h":125.6521,"l":125.4,"n":19,"o":125.52,"t":"2026-09-29T11:00:00Z","v":835,"vw":125.549509},{"c":125.6425,"h":125.67,"l":125.55,"n":25,"o":125.55,"t":"2026-09-29T11:15:00Z","v":1198,"vw":125.571707},{"c":125.65,"h":125.65,"l":125.61,"n":20,"o":125.61,"t":"2026-09-29T11:30:00Z","v":1696,"vw":125.613613},{"c":125.63,"h":125.6419,"l":125.55,"n":24,"o":125.6419,"t":"2026-09-29T11:45:00Z","v":2049,"vw":125.564936},{"c":125.7,"h":125.7503,"l":125.7,"n":14,"o":125.71,"t":"2026-09-29T12:00:00Z","v":652,"vw":125.713051},{"c":125.55,"h":125.78,"l":125.5372,"n":30,"o":125.78,"t":"2026-09-29T12:15:00Z","v":2652,"vw":125.664701},{"c":125.65,"h":125.71,"l":125.65,"n":9,"o":125.71,"t":"2026-09-29T12:30:00Z","v":467,"vw":125.670095},{"c":125.6041,"h":125.6484,"l":125.55,"n":13,"o":125.55,"t":"2026-09-29T12:45:00Z","v":502,"vw":125.582691},{"c":125.64,"h":125.64,"l":125.56,"n":60,"o":125.56,"t":"2026-09-29T13:00:00Z","v":1104,"vw":125.610945},{"c":126.01,"h":126.01,"l":125.62,"n":37,"o":125.64,"t":"2026-09-29T13:15:00Z","v":6715,"vw":125.940099},{"c":125.0577,"h":126.01,"l":124.96,"n":4211,"o":126.01,"t":"2026-09-29T13:30:00Z","v":253535,"vw":125.599878},{"c":125.35,"h":125.55,"l":125.04,"n":2002,"o":125.07,"t":"2026-09-29T13:45:00Z","v":168725,"vw":125.266916},{"c":125.33,"h":125.5007,"l":125.14,"n":2080,"o":125.35,"t":"2026-09-29T14:00:00Z","v":141065,"vw":125.302246},{"c":125.68,"h":125.82,"l":125.2,"n":2036,"o":125.3,"t":"2026-09-29T14:15:00Z","v":156258,"vw":125.549557},{"c":125.73,"h":125.92,"l":125.68,"n":1919,"o":125.69,"t":"2026-09-29T14:30:00Z","v":89651,"vw":125.790887},{"c":125.705,"h":125.8199,"l":125.55,"n":1434,"o":125.75,"t":"2026-09-29T14:45:00Z","v":64987,"vw":125.724344},{"c":125.52,"h":125.705,"l":125.33,"n":1510,"o":125.705,"t":"2026-09-29T15:00:00Z","v":71762,"vw":125.499564},{"c":125.1,"h":125.5871,"l":124.99,"n":1877,"o":125.53,"t":"2026-09-29T15:15:00Z","v":119092,"vw":125.22314},{"c":125.3,"h":125.3901,"l":125.06,"n":1686,"o":125.11,"t":"2026-09-29T15:30:00Z","v":96276,"vw":125.270206},{"c":125.27,"h":125.44,"l":125.16,"n":2016,"o":125.305,"t":"2026-09-29T15:45:00Z","v":5307663,"vw":125.416771},{"c":125.09,"h":125.2697,"l":125.06,"n":1255,"o":125.2697,"t":"2026-09-29T16:00:00Z","v":69601,"vw":125.159735},{"c":125.14,"h":125.17,"l":125.015,"n":1453,"o":125.085,"t":"2026-09-29T16:15:00Z","v":84381,"vw":125.10297},{"c":124.84,"h":125.14,"l":124.84,"n":1550,"o":125.12,"t":"2026-09-29T16:30:00Z","v":90492,"vw":125.029998},{"c":124.9099,"h":125.07,"l":124.78,"n":1504,"o":124.84,"t":"2026-09-29T16:45:00Z","v":90244,"vw":124.912525},{"c":124.785,"h":124.89,"l":124.72,"n":1492,"o":124.89,"t":"2026-09-29T17:00:00Z","v":71332,"vw":124.800836},{"c":124.88,"h":124.95,"l":124.72,"n":1323,"o":124.795,"t":"2026-09-29T17:15:00Z","v":69225,"vw":124.849689},{"c":124.82,"h":124.92,"l":124.765,"n":1473,"o":124.875,"t":"2026-09-29T17:30:00Z","v":71218,"vw":124.842097},{"c":124.635,"h":124.86,"l":124.58,"n":4649,"o":124.83,"t":"2026-09-29T17:45:00Z","v":94838,"vw":124.695535},{"c":124.885,"h":124.9,"l":124.64,"n":1558,"o":124.64,"t":"2026-09-29T18:00:00Z","v":108013,"vw":124.7965},{"c":124.885,"h":124.99,"l":124.825,"n":1201,"o":124.88,"t":"2026-09-29T18:15:00Z","v":95824,"vw":124.882602},{"c":125.075,"h":125.13,"l":124.815,"n":1300,"o":124.87,"t":"2026-09-29T18:30:00Z","v":92561,"vw":124.962592},{"c":125.065,"h":125.1,"l":125,"n":1067,"o":125.08,"t":"2026-09-29T18:45:00Z","v":82991,"vw":125.044469},{"c":124.945,"h":125.1,"l":124.92,"n":1554,"o":125.065,"t":"2026-09-29T19:00:00Z","v":99556,"vw":125.047571},{"c":124.995,"h":125.085,"l":124.93,"n":1158,"o":124.945,"t":"2026-09-29T19:15:00Z","v":62835,"vw":125.027322},{"c":124.81,"h":125.065,"l":124.81,"n":1641,"o":124.985,"t":"2026-09-29T19:30:00Z","v":129155,"vw":124.948439},{"c":124.88,"h":124.995,"l":124.71,"n":2519,"o":124.81,"t":"2026-09-29T19:45:00Z","v":189453,"vw":124.845755},{"c":124.9928,"h":125.07,"l":124.85,"n":26,"o":124.85,"t":"2026-09-29T20:00:00Z","v":21621,"vw":124.854081},{"c":125.098,"h":125.098,"l":124.9,"n":10,"o":124.9845,"t":"2026-09-29T20:15:00Z","v":667,"vw":125.035256},{"c":125.075,"h":125.12,"l":125.075,"n":8,"o":125.1,"t":"2026-09-29T20:30:00Z","v":151,"vw":125.101429},{"c":125.2,"h":125.34,"l":125.2,"n":4,"o":125.25,"t":"2026-09-29T20:45:00Z","v":186,"vw":125.260824},{"c":125.041,"h":125.09,"l":125.04,"n":13,"o":125.06,"t":"2026-09-29T21:00:00Z","v":1093,"vw":125.053442},{"c":125.02,"h":125.02,"l":125.02,"n":2,"o":125.02,"t":"2026-09-29T21:15:00Z","v":160,"vw":125.02},{"c":125.21,"h":125.21,"l":125.1,"n":10,"o":125.1,"t":"2026-09-29T21:30:00Z","v":309,"vw":125.169559},{"c":125.262,"h":125.262,"l":125.262,"n":2,"o":125.262,"t":"2026-09-29T21:45:00Z","v":505,"vw":125.262},{"c":125.31,"h":125.31,"l":125.31,"n":3,"o":125.31,"t":"2026-09-29T22:00:00Z","v":66,"vw":125.31},{"c":125.26,"h":125.28,"l":125.25,"n":7,"o":125.27,"t":"2026-09-29T22:15:00Z","v":2589,"vw":125.264994},{"c":125.2401,"h":125.2853,"l":125.17,"n":45,"o":125.24,"t":"2026-09-29T22:30:00Z","v":4373,"vw":125.24614},{"c":125.1616,"h":125.24,"l":125.1616,"n":9,"o":125.2,"t":"2026-09-29T22:45:00Z","v":441,"vw":125.223433},{"c":125.23,"h":125.23,"l":125.2,"n":5,"o":125.2,"t":"2026-09-29T23:00:00Z","v":882,"vw":125.219789},{"c":125.2881,"h":125.2881,"l":125.1611,"n":6,"o":125.235,"t":"2026-09-29T23:15:00Z","v":400,"vw":125.198818},{"c":125.3,"h":125.3,"l":125.25,"n":6,"o":125.25,"t":"2026-09-29T23:30:00Z","v":1181,"vw":125.260085},{"c":125.32,"h":125.32,"l":125.21,"n":29,"o":125.28,"t":"2026-09-29T23:45:00Z","v":2541,"vw":125.276735},{"c":125.3,"h":125.44,"l":124.654,"n":78,"o":124.75,"t":"2026-09-30T08:00:00Z","v":942,"vw":125.052579},{"c":125.29,"h":125.29,"l":125.24,"n":16,"o":125.265,"t":"2026-09-30T08:30:00Z","v":1661,"vw":125.276407},{"c":125.28,"h":125.28,"l":125.28,"n":2,"o":125.28,"t":"2026-09-30T09:00:00Z","v":104,"vw":125.28},{"c":125.24,"h":125.24,"l":125.2,"n":2,"o":125.2,"t":"2026-09-30T09:15:00Z","v":158,"vw":125.223038},{"c":125,"h":125.2,"l":125,"n":26,"o":125.2,"t":"2026-09-30T09:30:00Z","v":1020,"vw":125.036627},{"c":125.01,"h":125.01,"l":124.97,"n":14,"o":124.97,"t":"2026-09-30T10:15:00Z","v":240,"vw":124.998571},{"c":125.09,"h":125.09,"l":124.96,"n":3,"o":124.96,"t":"2026-09-30T10:30:00Z","v":120,"vw":125.038},{"c":124.7102,"h":124.86,"l":124.71,"n":16,"o":124.79,"t":"2026-09-30T11:00:00Z","v":1299,"vw":124.766068},{"c":124.8318,"h":124.8318,"l":124.6079,"n":189,"o":124.7,"t":"2026-09-30T11:15:00Z","v":3801,"vw":124.66252},{"c":124.662,"h":124.87,"l":124.662,"n":32,"o":124.87,"t":"2026-09-30T11:30:00Z","v":2592,"vw":124.816256},{"c":124.92,"h":124.95,"l":124.84,"n":27,"o":124.9234,"t":"2026-09-30T11:45:00Z","v":2170,"vw":124.907773},{"c":124.9,"h":124.93,"l":124.6,"n":30,"o":124.8,"t":"2026-09-30T12:00:00Z","v":981,"vw":124.859437},{"c":125.15,"h":125.15,"l":124.8,"n":18,"o":124.8,"t":"2026-09-30T12:15:00Z","v":2097,"vw":124.918881},{"c":125.4845,"h":125.67,"l":125.1418,"n":63,"o":125.23,"t":"2026-09-30T12:30:00Z","v":6530,"vw":125.332806},{"c":125.6,"h":125.6,"l":125.2,"n":36,"o":125.472,"t":"2026-09-30T12:45:00Z","v":3630,"vw":125.479092},{"c":125.58,"h":125.67,"l":125.5275,"n":76,"o":125.5551,"t":"2026-09-30T13:00:00Z","v":5549,"vw":125.602203},{"c":125.53,"h":125.6,"l":125.445,"n":22,"o":125.6,"t":"2026-09-30T13:15:00Z","v":761,"vw":125.507499},{"c":126.05,"h":126.17,"l":125.41,"n":3963,"o":125.52,"t":"2026-09-30T13:30:00Z","v":304565,"vw":125.838686},{"c":126.305,"h":126.305,"l":125.8034,"n":2074,"o":126.06,"t":"2026-09-30T13:45:00Z","v":156269,"vw":126.057862},{"c":126.22,"h":126.5592,"l":126.1,"n":2898,"o":126.34,"t":"2026-09-30T14:00:00Z","v":186774,"vw":126.402175},{"c":126.33,"h":126.4452,"l":126.12,"n":1796,"o":126.24,"t":"2026-09-30T14:15:00Z","v":94228,"vw":126.308639},{"c":126.28,"h":126.38,"l":126.09,"n":2017,"o":126.28,"t":"2026-09-30T14:30:00Z","v":100410,"vw":126.248503},{"c":126.5,"h":126.6299,"l":126.265,"n":1986,"o":126.28,"t":"2026-09-30T14:45:00Z","v":132265,"vw":126.447864},{"c":126.3701,"h":126.52,"l":126.35,"n":1737,"o":126.505,"t":"2026-09-30T15:00:00Z","v":117449,"vw":126.440174},{"c":126.475,"h":126.5,"l":126.28,"n":1433,"o":126.375,"t":"2026-09-30T15:15:00Z","v":69686,"vw":126.382193},{"c":126.37,"h":126.55,"l":126.35,"n":1704,"o":126.4851,"t":"2026-09-30T15:30:00Z","v":107348,"vw":126.484182},{"c":126.49,"h":126.6499,"l":126.34,"n":1601,"o":126.36,"t":"2026-09-30T15:45:00Z","v":97868,"vw":126.472964},{"c":126.4201,"h":126.505,"l":126.37,"n":1611,"o":126.5,"t":"2026-09-30T16:00:00Z","v":102051,"vw":126.44473},{"c":126.26,"h":126.445,"l":126.26,"n":1523,"o":126.445,"t":"2026-09-30T16:15:00Z","v":157831,"vw":126.333291},{"c":126.33,"h":126.35,"l":126.15,"n":1396,"o":126.26,"t":"2026-09-30T16:30:00Z","v":83791,"vw":126.221005},{"c":126.29,"h":126.335,"l":126.19,"n":1205,"o":126.325,"t":"2026-09-30T16:45:00Z","v":60987,"vw":126.255938},{"c":126.1984,"h":126.345,"l":126.18,"n":1219,"o":126.3,"t":"2026-09-30T17:00:00Z","v":68692,"vw":126.273583},{"c":126.05,"h":126.195,"l":125.91,"n":1685,"o":126.195,"t":"2026-09-30T17:15:00Z","v":125292,"vw":126.041546},{"c":126.175,"h":126.235,"l":126.04,"n":1709,"o":126.05,"t":"2026-09-30T17:30:00Z","v":108961,"vw":126.151239},{"c":126.34,"h":126.4099,"l":126.15,"n":5342,"o":126.185,"t":"2026-09-30T17:45:00Z","v":145865,"vw":126.317352},{"c":126.405,"h":126.415,"l":126.19,"n":1795,"o":126.335,"t":"2026-09-30T18:00:00Z","v":153947,"vw":126.311369},{"c":126.3601,"h":126.415,"l":126.26,"n":1756,"o":126.405,"t":"2026-09-30T18:15:00Z","v":151612,"vw":126.337391},{"c":126.3999,"h":126.415,"l":126.225,"n":1990,"o":126.375,"t":"2026-09-30T18:30:00Z","v":233864,"vw":126.334898},{"c":126.31,"h":126.4,"l":126.21,"n":1999,"o":126.4,"t":"2026-09-30T18:45:00Z","v":157338,"vw":126.29689},{"c":126.44,"h":126.52,"l":126.315,"n":1843,"o":126.32,"t":"2026-09-30T19:00:00Z","v":205679,"vw":126.456974},{"c":126.32,"h":126.45,"l":126.305,"n":2013,"o":126.45,"t":"2026-09-30T19:15:00Z","v":172988,"vw":126.356316},{"c":126.32,"h":126.455,"l":126.25,"n":2293,"o":126.315,"t":"2026-09-30T19:30:00Z","v":221830,"vw":126.364103},{"c":125.65,"h":126.3785,"l":125.65,"n":5344,"o":126.33,"t":"2026-09-30T19:45:00Z","v":635193,"vw":126.026235},{"c":126.06,"h":126.06,"l":125.5,"n":105,"o":125.67,"t":"2026-09-30T20:00:00Z","v":43612,"vw":125.665296},{"c":126,"h":126,"l":125.67,"n":19,"o":125.67,"t":"2026-09-30T20:15:00Z","v":837,"vw":125.803621},{"c":125.88,"h":125.98,"l":125.8,"n":18,"o":125.85,"t":"2026-09-30T20:30:00Z","v":1206,"vw":125.887182},{"c":125.83,"h":126.03,"l":125.75,"n":26,"o":125.79,"t":"2026-09-30T20:45:00Z","v":2113,"vw":125.843388},{"c":125.66,"h":125.9,"l":125.66,"n":28,"o":125.86,"t":"2026-09-30T21:00:00Z","v":3287,"vw":125.698825},{"c":125.69,"h":125.69,"l":125.6,"n":42,"o":125.62,"t":"2026-09-30T21:15:00Z","v":2596,"vw":125.620898},{"c":125.644,"h":125.8052,"l":125.61,"n":11,"o":125.6146,"t":"2026-09-30T21:30:00Z","v":612,"vw":125.652958},{"c":125.75,"h":125.75,"l":125.75,"n":1,"o":125.75,"t":"2026-09-30T21:45:00Z","v":100,"vw":125.75},{"c":125.8,"h":125.8,"l":125.8,"n":1,"o":125.8,"t":"2026-09-30T22:00:00Z","v":280,"vw":125.8},{"c":125.9,"h":125.9,"l":125.9,"n":1,"o":125.9,"t":"2026-09-30T22:15:00Z","v":500,"vw":125.9},{"c":126.0076,"h":126.0076,"l":125.9,"n":14,"o":125.9,"t":"2026-09-30T22:30:00Z","v":721,"vw":125.997399},{"c":126.0477,"h":126.0477,"l":125.9,"n":6,"o":125.91,"t":"2026-09-30T22:45:00Z","v":876,"vw":125.954297},{"c":126,"h":126.0583,"l":125.9,"n":21,"o":125.93,"t":"2026-09-30T23:00:00Z","v":20464,"vw":125.904403},{"c":126.2488,"h":126.2488,"l":126.05,"n":10,"o":126.05,"t":"2026-09-30T23:15:00Z","v":8058,"vw":126.061054},{"c":126.22,"h":126.2214,"l":126.19,"n":5,"o":126.19,"t":"2026-09-30T23:30:00Z","v":860,"vw":126.216812},{"c":126.22,"h":126.25,"l":126.185,"n":14,"o":126.2491,"t":"2026-09-30T23:45:00Z","v":1682,"vw":126.227919},{"c":126.4656,"h":127.4,"l":126.16,"n":361,"o":126.72,"t":"2026-10-01T08:00:00Z","v":12945,"vw":126.982083},{"c":126.11,"h":126.11,"l":126.11,"n":1,"o":126.11,"t":"2026-10-01T08:15:00Z","v":398,"vw":126.11},{"c":126.06,"h":126.17,"l":126.06,"n":10,"o":126.17,"t":"2026-10-01T08:30:00Z","v":211,"vw":126.134082},{"c":126.87,"h":126.87,"l":126.87,"n":3,"o":126.87,"t":"2026-10-01T09:15:00Z","v":358,"vw":126.87},{"c":126.5,"h":126.6,"l":126.5,"n":13,"o":126.52,"t":"2026-10-01T09:45:00Z","v":741,"vw":126.519971},{"c":126.29,"h":126.29,"l":126.29,"n":9,"o":126.29,"t":"2026-10-01T10:00:00Z","v":206,"vw":126.29},{"c":126.67,"h":126.81,"l":126.61,"n":40,"o":126.64,"t":"2026-10-01T11:00:00Z","v":2827,"vw":126.757008},{"c":126.545,"h":126.59,"l":126.545,"n":63,"o":126.55,"t":"2026-10-01T11:15:00Z","v":2608,"vw":126.567407},{"c":126.63,"h":126.65,"l":126.52,"n":104,"o":126.545,"t":"2026-10-01T11:30:00Z","v":3475,"vw":126.601911},{"c":126.7053,"h":126.75,"l":126.6,"n":28,"o":126.6,"t":"2026-10-01T11:45:00Z","v":739,"vw":126.710603},{"c":126.61,"h":126.75,"l":126.6,"n":24,"o":126.6695,"t":"2026-10-01T12:00:00Z","v":5575,"vw":126.688155},{"c":126.67,"h":126.75,"l":126.5,"n":9,"o":126.5561,"t":"2026-10-01T12:15:00Z","v":2565,"vw":126.688458},{"c":126.7,"h":126.75,"l":126.57,"n":9,"o":126.65,"t":"2026-10-01T12:30:00Z","v":588,"vw":126.638739},{"c":126.44,"h":126.67,"l":126.44,"n":31,"o":126.67,"t":"2026-10-01T12:45:00Z","v":1510,"vw":126.553311},{"c":126.6,"h":126.6,"l":126.41,"n":30,"o":126.44,"t":"2026-10-01T13:00:00Z","v":2917,"vw":126.49284},{"c":126.4,"h":126.59,"l":126.4,"n":75,"o":126.45,"t":"2026-10-01T13:15:00Z","v":4175,"vw":126.461125},{"c":126.45,"h":126.74,"l":126.0553,"n":4972,"o":126.4,"t":"2026-10-01T13:30:00Z","v":295477,"vw":126.417875},{"c":126.42,"h":126.69,"l":126.22,"n":2345,"o":126.6,"t":"2026-10-01T13:45:00Z","v":168993,"vw":126.441021},{"c":126.02,"h":126.42,"l":125.78,"n":2891,"o":126.4,"t":"2026-10-01T14:00:00Z","v":184301,"vw":126.04583},{"c":126.1299,"h":126.16,"l":125.75,"n":2129,"o":126.06,"t":"2026-10-01T14:15:00Z","v":154587,"vw":126.028589},{"c":126.24,"h":126.39,"l":126.03,"n":2087,"o":126.055,"t":"2026-10-01T14:30:00Z","v":137947,"vw":126.238948},{"c":125.97,"h":126.4,"l":125.8742,"n":2188,"o":126.25,"t":"2026-10-01T14:45:00Z","v":150994,"vw":126.142564},{"c":125.92,"h":125.96,"l":125.53,"n":1804,"o":125.95,"t":"2026-10-01T15:00:00Z","v":121300,"vw":125.780509},{"c":126.06,"h":126.234,"l":125.86,"n":1833,"o":125.93,"t":"2026-10-01T15:15:00Z","v":110696,"vw":126.0765},{"c":125.6858,"h":126.07,"l":125.6,"n":1658,"o":126.05,"t":"2026-10-01T15:30:00Z","v":89279,"vw":125.835231},{"c":125.89,"h":125.95,"l":125.59,"n":1794,"o":125.69,"t":"2026-10-01T15:45:00Z","v":122410,"vw":125.750122},{"c":126.0052,"h":126.1099,"l":125.77,"n":1482,"o":125.895,"t":"2026-10-01T16:00:00Z","v":95811,"vw":125.99946},{"c":126.135,"h":126.23,"l":126,"n":1403,"o":126.02,"t":"2026-10-01T16:15:00Z","v":79046,"vw":126.132355},{"c":126.265,"h":126.445,"l":126.12,"n":1435,"o":126.13,"t":"2026-10-01T16:30:00Z","v":135461,"vw":126.338166},{"c":126.094,"h":126.38,"l":125.9401,"n":1707,"o":126.27,"t":"2026-10-01T16:45:00Z","v":100175,"vw":126.186362},{"c":126.405,"h":126.49,"l":126.0682,"n":1716,"o":126.0937,"t":"2026-10-01T17:00:00Z","v":157819,"vw":126.314699},{"c":127,"h":127.025,"l":126.38,"n":2597,"o":126.415,"t":"2026-10-01T17:15:00Z","v":230368,"vw":126.825807},{"c":127.27,"h":127.3,"l":127,"n":3568,"o":127,"t":"2026-10-01T17:30:00Z","v":209324,"vw":127.174926},{"c":126.965,"h":127.415,"l":126.88,"n":7276,"o":127.27,"t":"2026-10-01T17:45:00Z","v":221722,"vw":127.21903},{"c":126.7,"h":126.99,"l":126.5348,"n":3002,"o":126.97,"t":"2026-10-01T18:00:00Z","v":203523,"vw":126.710979},{"c":127.01,"h":127.06,"l":126.66,"n":2752,"o":126.705,"t":"2026-10-01T18:15:00Z","v":191916,"vw":126.831458},{"c":127.15,"h":127.2599,"l":126.94,"n":2561,"o":127.0199,"t":"2026-10-01T18:30:00Z","v":214785,"vw":127.105407},{"c":127.31,"h":127.31,"l":127.1409,"n":2016,"o":127.155,"t":"2026-10-01T18:45:00Z","v":175511,"vw":127.235124},{"c":127.0952,"h":127.35,"l":127.085,"n":2084,"o":127.31,"t":"2026-10-01T19:00:00Z","v":165617,"vw":127.164269},{"c":127.15,"h":127.185,"l":127.035,"n":1872,"o":127.095,"t":"2026-10-01T19:15:00Z","v":144169,"vw":127.123749},{"c":127.135,"h":127.235,"l":127.025,"n":2209,"o":127.15,"t":"2026-10-01T19:30:00Z","v":142889,"vw":127.145136},{"c":127.02,"h":127.34,"l":126.93,"n":3912,"o":127.135,"t":"2026-10-01T19:45:00Z","v":274136,"vw":127.143152},{"c":126.95,"h":127.0853,"l":126.95,"n":26,"o":127.01,"t":"2026-10-01T20:00:00Z","v":24119,"vw":127.00897},{"c":127.04,"h":127.3357,"l":127.04,"n":12,"o":127.1,"t":"2026-10-01T20:15:00Z","v":590,"vw":127.084556},{"c":127.15,"h":127.2113,"l":127.15,"n":19,"o":127.2113,"t":"2026-10-01T20:30:00Z","v":837,"vw":127.160279},{"c":127.1514,"h":127.16,"l":127.1,"n":32,"o":127.1509,"t":"2026-10-01T20:45:00Z","v":2231,"vw":127.129591},{"c":127.0785,"h":127.16,"l":127.0664,"n":57,"o":127.1,"t":"2026-10-01T21:00:00Z","v":3337,"vw":127.096074},{"c":127.08,"h":127.08,"l":127,"n":32,"o":127.05,"t":"2026-10-01T21:15:00Z","v":4612,"vw":127.010693},{"c":127.06,"h":127.0793,"l":127,"n":16,"o":127,"t":"2026-10-01T21:30:00Z","v":1482,"vw":127.044714},{"c":127.02,"h":127.02,"l":127.02,"n":14,"o":127.02,"t":"2026-10-01T21:45:00Z","v":153,"vw":127.02},{"c":127.04,"h":127.05,"l":127.04,"n":143,"o":127.044,"t":"2026-10-01T22:00:00Z","v":6086,"vw":127.049703},{"c":127.0499,"h":127.05,"l":127,"n":22,"o":127.0487,"t":"2026-10-01T22:15:00Z","v":1239,"vw":127.039553},{"c":127.05,"h":127.05,"l":127.05,"n":34,"o":127.05,"t":"2026-10-01T22:30:00Z","v":1168,"vw":127.05},{"c":127.25,"h":127.25,"l":127.2,"n":6,"o":127.2,"t":"2026-10-01T22:45:00Z","v":307,"vw":127.212702},{"c":127.2209,"h":127.3329,"l":127.2,"n":30,"o":127.3329,"t":"2026-10-01T23:00:00Z","v":668,"vw":127.280393},{"c":127.23,"h":127.28,"l":127.22,"n":28,"o":127.28,"t":"2026-10-01T23:15:00Z","v":1609,"vw":127.240373},{"c":127.2141,"h":127.2493,"l":127.2069,"n":17,"o":127.2493,"t":"2026-10-01T23:30:00Z","v":1510,"vw":127.218668},{"c":127.2114,"h":127.23,"l":127.2114,"n":3,"o":127.23,"t":"2026-10-01T23:45:00Z","v":119,"vw":127.223174},{"c":128,"h":128,"l":127.45,"n":178,"o":127.45,"t":"2026-10-02T08:00:00Z","v":3217,"vw":127.75553},{"c":128.0689,"h":128.0689,"l":128.0689,"n":1,"o":128.0689,"t":"2026-10-02T08:15:00Z","v":80,"vw":128.0689},{"c":128.14,"h":128.14,"l":128.14,"n":7,"o":128.14,"t":"2026-10-02T08:30:00Z","v":700,"vw":128.14},{"c":128.1216,"h":128.1216,"l":127.95,"n":415,"o":127.95,"t":"2026-10-02T09:00:00Z","v":660,"vw":128.026667},{"c":128.18,"h":128.18,"l":128.14,"n":8,"o":128.14,"t":"2026-10-02T09:15:00Z","v":295,"vw":128.166217},{"c":128.5,"h":128.5,"l":128.5,"n":3,"o":128.5,"t":"2026-10-02T09:45:00Z","v":127,"vw":128.5},{"c":128.12,"h":128.12,"l":128.11,"n":48,"o":128.12,"t":"2026-10-02T10:00:00Z","v":1636,"vw":128.119628},{"c":127.94,"h":128.12,"l":127.94,"n":10,"o":128.07,"t":"2026-10-02T10:30:00Z","v":1040,"vw":128.070626},{"c":128,"h":128.11,"l":128,"n":62,"o":128,"t":"2026-10-02T11:00:00Z","v":3824,"vw":128.045796},{"c":128.13,"h":128.2,"l":128,"n":24,"o":128.1615,"t":"2026-10-02T11:15:00Z","v":3414,"vw":128.152112},{"c":128.15,"h":128.17,"l":128,"n":51,"o":128.1,"t":"2026-10-02T11:30:00Z","v":1893,"vw":128.11986},{"c":128,"h":128.1625,"l":127.95,"n":12,"o":128.1625,"t":"2026-10-02T11:45:00Z","v":896,"vw":128.0293},{"c":128.0551,"h":128.0551,"l":127.9,"n":31,"o":127.95,"t":"2026-10-02T12:00:00Z","v":2809,"vw":127.958405},{"c":128.2,"h":128.2,"l":127.9877,"n":35,"o":128,"t":"2026-10-02T12:15:00Z","v":4037,"vw":128.122717},{"c":128.7504,"h":128.8697,"l":128.34,"n":177,"o":128.34,"t":"2026-10-02T12:30:00Z","v":12305,"vw":128.691481},{"c":128.9,"h":128.9,"l":128.7,"n":43,"o":128.75,"t":"2026-10-02T12:45:00Z","v":4599,"vw":128.791968},{"c":128.9756,"h":129.08,"l":128.82,"n":74,"o":128.82,"t":"2026-10-02T13:00:00Z","v":3293,"vw":129.002733},{"c":128.99,"h":128.99,"l":128.82,"n":65,"o":128.8896,"t":"2026-10-02T13:15:00Z","v":6680,"vw":128.902807},{"c":128.9186,"h":129.11,"l":128.4,"n":5122,"o":129.05,"t":"2026-10-02T13:30:00Z","v":392802,"vw":128.730165},{"c":128.96,"h":128.98,"l":128.56,"n":2950,"o":128.91,"t":"2026-10-02T13:45:00Z","v":194657,"vw":128.774468},{"c":129.02,"h":129.19,"l":128.86,"n":2722,"o":128.95,"t":"2026-10-02T14:00:00Z","v":174293,"vw":129.036207},{"c":129.203,"h":129.345,"l":128.98,"n":2468,"o":128.99,"t":"2026-10-02T14:15:00Z","v":239221,"vw":129.215869},{"c":129.075,"h":129.2399,"l":129.01,"n":2291,"o":129.205,"t":"2026-10-02T14:30:00Z","v":113112,"vw":129.114944},{"c":128.845,"h":129.1499,"l":128.76,"n":2074,"o":129.06,"t":"2026-10-02T14:45:00Z","v":138313,"vw":128.963698},{"c":128.345,"h":128.91,"l":128.19,"n":2327,"o":128.865,"t":"2026-10-02T15:00:00Z","v":210345,"vw":128.5437},{"c":128.41,"h":128.42,"l":128.05,"n":2066,"o":128.335,"t":"2026-10-02T15:15:00Z","v":194619,"vw":128.2359},{"c":128.475,"h":128.53,"l":128.23,"n":2555,"o":128.39,"t":"2026-10-02T15:30:00Z","v":153614,"vw":128.40231},{"c":128.58,"h":128.61,"l":128.3925,"n":2430,"o":128.475,"t":"2026-10-02T15:45:00Z","v":151523,"vw":128.5274},{"c":128.74,"h":128.8,"l":128.525,"n":2962,"o":128.575,"t":"2026-10-02T16:00:00Z","v":164139,"vw":128.657944},{"c":128.505,"h":128.799,"l":128.505,"n":1883,"o":128.74,"t":"2026-10-02T16:15:00Z","v":93656,"vw":128.65626},{"c":128.41,"h":128.66,"l":128.38,"n":2245,"o":128.51,"t":"2026-10-02T16:30:00Z","v":133772,"vw":128.533667},{"c":128.45,"h":128.51,"l":128.32,"n":1705,"o":128.415,"t":"2026-10-02T16:45:00Z","v":79920,"vw":128.445499},{"c":128.3692,"h":128.615,"l":128.3,"n":1676,"o":128.46,"t":"2026-10-02T17:00:00Z","v":96600,"vw":128.489082},{"c":128.1499,"h":128.46,"l":128.12,"n":1715,"o":128.3401,"t":"2026-10-02T17:15:00Z","v":94192,"vw":128.334965},{"c":128.265,"h":128.31,"l":128.11,"n":1930,"o":128.14,"t":"2026-10-02T17:30:00Z","v":72817,"vw":128.211565},{"c":128.325,"h":128.39,"l":128.2,"n":5925,"o":128.25,"t":"2026-10-02T17:45:00Z","v":112739,"vw":128.31745},{"c":128.325,"h":128.35,"l":128.235,"n":1563,"o":128.335,"t":"2026-10-02T18:00:00Z","v":63836,"vw":128.283634},{"c":128.305,"h":128.33,"l":128.21,"n":1471,"o":128.33,"t":"2026-10-02T18:15:00Z","v":168917,"vw":128.274212},{"c":128.3199,"h":128.34,"l":128.21,"n":2312,"o":128.31,"t":"2026-10-02T18:30:00Z","v":186200,"vw":128.279888},{"c":128.34,"h":128.39,"l":128.295,"n":1785,"o":128.32,"t":"2026-10-02T18:45:00Z","v":121303,"vw":128.342962},{"c":128.275,"h":128.39,"l":128.235,"n":1957,"o":128.345,"t":"2026-10-02T19:00:00Z","v":120791,"vw":128.301683},{"c":128.215,"h":128.3001,"l":128.17,"n":1924,"o":128.28,"t":"2026-10-02T19:15:00Z","v":146992,"vw":128.229918},{"c":128.37,"h":128.48,"l":128.21,"n":2888,"o":128.215,"t":"2026-10-02T19:30:00Z","v":248520,"vw":128.35066},{"c":128.34,"h":128.45,"l":128.21,"n":4352,"o":128.375,"t":"2026-10-02T19:45:00Z","v":323278,"vw":128.328105},{"c":128.3858,"h":128.4,"l":128.1763,"n":50,"o":128.32,"t":"2026-10-02T20:00:00Z","v":43659,"vw":128.320409},{"c":128.38,"h":128.38,"l":128.33,"n":52,"o":128.38,"t":"2026-10-02T20:15:00Z","v":1728,"vw":128.355087},{"c":128.35,"h":128.4,"l":128.35,"n":19,"o":128.4,"t":"2026-10-02T20:30:00Z","v":704,"vw":128.378949},{"c":128.399,"h":128.4,"l":128.3427,"n":16,"o":128.3427,"t":"2026-10-02T20:45:00Z","v":736,"vw":128.36555},{"c":128.3406,"h":128.4,"l":128.3406,"n":11,"o":128.3888,"t":"2026-10-02T21:00:00Z","v":608,"vw":128.353371},{"c":128.3834,"h":128.399,"l":128.37,"n":7,"o":128.399,"t":"2026-10-02T21:15:00Z","v":419,"vw":128.388975},{"c":128.4,"h":128.4,"l":128.3845,"n":3,"o":128.3845,"t":"2026-10-02T21:30:00Z","v":305,"vw":128.394893},{"c":128.4,"h":128.4,"l":128.3898,"n":2,"o":128.3898,"t":"2026-10-02T21:45:00Z","v":200,"vw":128.3949},{"c":128.3907,"h":128.3907,"l":128.34,"n":3,"o":128.34,"t":"2026-10-02T22:00:00Z","v":505,"vw":128.36028},{"c":128.4,"h":128.4,"l":128.34,"n":7,"o":128.3436,"t":"2026-10-02T22:15:00Z","v":750,"vw":128.352841},{"c":128.34,"h":128.4,"l":128.34,"n":10,"o":128.4,"t":"2026-10-02T22:30:00Z","v":418,"vw":128.347182},{"c":128.34,"h":128.3493,"l":128.34,"n":12,"o":128.34,"t":"2026-10-02T22:45:00Z","v":860,"vw":128.342628},{"c":128.3787,"h":128.3787,"l":128.3787,"n":2,"o":128.3787,"t":"2026-10-02T23:00:00Z","v":52,"vw":128.3787},{"c":128.34,"h":128.392,"l":128.2143,"n":25,"o":128.392,"t":"2026-10-02T23:15:00Z","v":1193,"vw":128.308213},{"c":128.4,"h":128.4,"l":128.32,"n":12,"o":128.33,"t":"2026-10-02T23:30:00Z","v":1855,"vw":128.338988},{"c":128.34,"h":128.35,"l":128.26,"n":8,"o":128.33,"t":"2026-10-02T23:45:00Z","v":4728,"vw":128.26901},{"c":128.55,"h":128.71,"l":128.2,"n":174,"o":128.2,"t":"2026-10-05T08:00:00Z","v":3850,"vw":128.504214},{"c":128.55,"h":128.55,"l":128.55,"n":36,"o":128.55,"t":"2026-10-05T08:15:00Z","v":173,"vw":128.55},{"c":128.4,"h":128.5,"l":128.4,"n":17,"o":128.5,"t":"2026-10-05T08:30:00Z","v":384,"vw":128.463498},{"c":128.54,"h":128.54,"l":128.34,"n":13,"o":128.4,"t":"2026-10-05T08:45:00Z","v":281,"vw":128.45},{"c":128.4,"h":128.4,"l":128.4,"n":6,"o":128.4,"t":"2026-10-05T09:15:00Z","v":140,"vw":128.4},{"c":128.3,"h":128.39,"l":128.3,"n":16,"o":128.39,"t":"2026-10-05T09:30:00Z","v":701,"vw":128.309762},{"c":128.3,"h":128.3,"l":128.29,"n":32,"o":128.3,"t":"2026-10-05T09:45:00Z","v":579,"vw":128.297},{"c":128.4,"h":128.4,"l":128.4,"n":3,"o":128.4,"t":"2026-10-05T10:15:00Z","v":201,"vw":128.4},{"c":128.41,"h":128.41,"l":128.38,"n":10,"o":128.38,"t":"2026-10-05T10:30:00Z","v":590,"vw":128.385708},{"c":128.32,"h":128.34,"l":128.32,"n":3,"o":128.34,"t":"2026-10-05T10:45:00Z","v":672,"vw":128.327576},{"c":128.42,"h":128.5,"l":128.35,"n":15,"o":128.3732,"t":"2026-10-05T11:00:00Z","v":939,"vw":128.391728},{"c":128.55,"h":128.55,"l":128.42,"n":68,"o":128.4286,"t":"2026-10-05T11:15:00Z","v":2784,"vw":128.47137},{"c":128.5,"h":128.6697,"l":128.5,"n":25,"o":128.5,"t":"2026-10-05T11:30:00Z","v":1363,"vw":128.538251},{"c":128.65,"h":128.7,"l":128.42,"n":19,"o":128.42,"t":"2026-10-05T11:45:00Z","v":753,"vw":128.591708},{"c":128.4886,"h":128.62,"l":128.4,"n":31,"o":128.62,"t":"2026-10-05T12:00:00Z","v":1778,"vw":128.484235},{"c":128.51,"h":128.55,"l":128.35,"n":45,"o":128.4007,"t":"2026-10-05T12:15:00Z","v":1585,"vw":128.424664},{"c":128.4288,"h":128.4457,"l":128.332,"n":33,"o":128.35,"t":"2026-10-05T12:30:00Z","v":1922,"vw":128.365152},{"c":128.3,"h":128.447,"l":128.3,"n":13,"o":128.447,"t":"2026-10-05T12:45:00Z","v":864,"vw":128.317927},{"c":128.4707,"h":128.4707,"l":128.27,"n":19,"o":128.4178,"t":"2026-10-05T13:00:00Z","v":546,"vw":128.369554},{"c":128.4288,"h":128.4846,"l":128.41,"n":13,"o":128.41,"t":"2026-10-05T13:15:00Z","v":544,"vw":128.435011},{"c":129.2,"h":129.27,"l":128.49,"n":7495,"o":128.605,"t":"2026-10-05T13:30:00Z","v":424962,"vw":128.875646},{"c":128.84,"h":129.28,"l":128.77,"n":3530,"o":129.19,"t":"2026-10-05T13:45:00Z","v":193838,"vw":128.961553},{"c":128.87,"h":128.9299,"l":128.61,"n":2808,"o":128.82,"t":"2026-10-05T14:00:00Z","v":157117,"vw":128.796908},{"c":129.06,"h":129.16,"l":128.85,"n":2549,"o":128.87,"t":"2026-10-05T14:15:00Z","v":179155,"vw":129.019901},{"c":128.935,"h":129.0667,"l":128.8861,"n":2706,"o":129.0667,"t":"2026-10-05T14:30:00Z","v":149157,"vw":128.966448},{"c":129.07,"h":129.11,"l":128.93,"n":2277,"o":128.935,"t":"2026-10-05T14:45:00Z","v":145232,"vw":129.020323},{"c":128.9499,"h":129.09,"l":128.86,"n":2371,"o":129.065,"t":"2026-10-05T15:00:00Z","v":262951,"vw":128.940527},{"c":128.9,"h":128.99,"l":128.855,"n":1991,"o":128.945,"t":"2026-10-05T15:15:00Z","v":143321,"vw":128.926268},{"c":128.92,"h":128.95,"l":128.76,"n":2262,"o":128.895,"t":"2026-10-05T15:30:00Z","v":189164,"vw":128.845466},{"c":128.9983,"h":129.02,"l":128.84,"n":2089,"o":128.92,"t":"2026-10-05T15:45:00Z","v":184914,"vw":128.970124},{"c":128.88,"h":128.995,"l":128.87,"n":1759,"o":128.995,"t":"2026-10-05T16:00:00Z","v":99408,"vw":128.937644},{"c":128.88,"h":128.93,"l":128.78,"n":1729,"o":128.88,"t":"2026-10-05T16:15:00Z","v":90551,"vw":128.855456},{"c":129.01,"h":129.02,"l":128.86,"n":1783,"o":128.89,"t":"2026-10-05T16:30:00Z","v":229428,"vw":128.923298},{"c":128.944,"h":129.04,"l":128.935,"n":1550,"o":129.01,"t":"2026-10-05T16:45:00Z","v":112145,"vw":128.977353},{"c":128.96,"h":128.99,"l":128.91,"n":1363,"o":128.95,"t":"2026-10-05T17:00:00Z","v":71844,"vw":128.947268},{"c":128.955,"h":129,"l":128.93,"n":1383,"o":128.965,"t":"2026-10-05T17:15:00Z","v":96408,"vw":128.968258},{"c":129.085,"h":129.085,"l":128.935,"n":1622,"o":128.955,"t":"2026-10-05T17:30:00Z","v":107876,"vw":128.984591},{"c":129.025,"h":129.115,"l":129.02,"n":7709,"o":129.085,"t":"2026-10-05T17:45:00Z","v":140473,"vw":129.057564},{"c":129.045,"h":129.05,"l":128.93,"n":1784,"o":129.025,"t":"2026-10-05T18:00:00Z","v":135956,"vw":129.01208},{"c":129.19,"h":129.21,"l":129.045,"n":1446,"o":129.045,"t":"2026-10-05T18:15:00Z","v":85680,"vw":129.122316},{"c":129.195,"h":129.22,"l":129.16,"n":1394,"o":129.195,"t":"2026-10-05T18:30:00Z","v":106463,"vw":129.190304},{"c":129.265,"h":129.3,"l":129.165,"n":1401,"o":129.195,"t":"2026-10-05T18:45:00Z","v":97564,"vw":129.216699},{"c":129.435,"h":129.46,"l":129.265,"n":1953,"o":129.275,"t":"2026-10-05T19:00:00Z","v":124641,"vw":129.367328},{"c":129.425,"h":129.47,"l":129.37,"n":1813,"o":129.435,"t":"2026-10-05T19:15:00Z","v":121694,"vw":129.429028},{"c":129.325,"h":129.5,"l":129.3121,"n":2135,"o":129.42,"t":"2026-10-05T19:30:00Z","v":148415,"vw":129.413678},{"c":129.22,"h":129.33,"l":129.025,"n":3696,"o":129.32,"t":"2026-10-05T19:45:00Z","v":255236,"vw":129.180331},{"c":129.37,"h":129.37,"l":129.0522,"n":51,"o":129.2,"t":"2026-10-05T20:00:00Z","v":60366,"vw":129.195267},{"c":129.23,"h":129.37,"l":129.23,"n":14,"o":129.37,"t":"2026-10-05T20:15:00Z","v":612,"vw":129.323433},{"c":129.35,"h":129.35,"l":129.29,"n":23,"o":129.3361,"t":"2026-10-05T20:30:00Z","v":2423,"vw":129.338012},{"c":129.3452,"h":129.36,"l":129.33,"n":7,"o":129.33,"t":"2026-10-05T20:45:00Z","v":1298,"vw":129.339841},{"c":129.3409,"h":129.3573,"l":129.31,"n":14,"o":129.31,"t":"2026-10-05T21:00:00Z","v":1717,"vw":129.346498},{"c":129.25,"h":129.25,"l":129.25,"n":3,"o":129.25,"t":"2026-10-05T21:15:00Z","v":780,"vw":129.25},{"c":129.3299,"h":129.3598,"l":129.3206,"n":11,"o":129.3579,"t":"2026-10-05T21:30:00Z","v":647,"vw":129.344354},{"c":129.3277,"h":129.3623,"l":129.3277,"n":17,"o":129.34,"t":"2026-10-05T21:45:00Z","v":793,"vw":129.335469},{"c":129.5,"h":129.5,"l":129.3675,"n":90,"o":129.37,"t":"2026-10-05T22:00:00Z","v":3540,"vw":129.403063},{"c":129.3952,"h":129.3952,"l":129.32,"n":11,"o":129.32,"t":"2026-10-05T22:15:00Z","v":1007,"vw":129.375807},{"c":129.37,"h":129.37,"l":129.3201,"n":6,"o":129.37,"t":"2026-10-05T22:30:00Z","v":407,"vw":129.356868},{"c":129.3207,"h":129.3961,"l":129.32,"n":18,"o":129.3961,"t":"2026-10-05T22:45:00Z","v":656,"vw":129.345573},{"c":129.38,"h":129.38,"l":129.35,"n":5,"o":129.35,"t":"2026-10-05T23:00:00Z","v":837,"vw":129.35172},{"c":129.3845,"h":129.3926,"l":129.38,"n":20,"o":129.3926,"t":"2026-10-05T23:15:00Z","v":1895,"vw":129.389082},{"c":129.4,"h":129.4,"l":129.4,"n":1,"o":129.4,"t":"2026-10-05T23:30:00Z","v":50,"vw":129.4},{"c":129.4,"h":129.41,"l":129.4,"n":5,"o":129.41,"t":"2026-10-05T23:45:00Z","v":800,"vw":129.403846},{"c":129.57,"h":129.7,"l":129.29,"n":166,"o":129.7,"t":"2026-10-06T08:00:00Z","v":3817,"vw":129.501287},{"c":129.57,"h":129.57,"l":129.57,"n":1,"o":129.57,"t":"2026-10-06T08:15:00Z","v":50,"vw":129.57},{"c":129.6,"h":129.7339,"l":129.6,"n":8,"o":129.7339,"t":"2026-10-06T08:45:00Z","v":1534,"vw":129.692761},{"c":129.75,"h":129.75,"l":129.59,"n":17,"o":129.59,"t":"2026-10-06T09:00:00Z","v":1145,"vw":129.669296},{"c":129.7,"h":129.72,"l":129.7,"n":3,"o":129.72,"t":"2026-10-06T09:15:00Z","v":258,"vw":129.715625},{"c":129.735,"h":129.735,"l":129.7,"n":5,"o":129.7,"t":"2026-10-06T09:30:00Z","v":256,"vw":129.718182},{"c":129.82,"h":129.85,"l":129.74,"n":48,"o":129.75,"t":"2026-10-06T09:45:00Z","v":1136,"vw":129.795277},{"c":129.8,"h":129.8,"l":129.76,"n":3,"o":129.76,"t":"2026-10-06T10:00:00Z","v":200,"vw":129.782},{"c":129.9313,"h":129.9313,"l":129.6,"n":22,"o":129.7,"t":"2026-10-06T10:15:00Z","v":1718,"vw":129.666767},{"c":129.75,"h":129.7948,"l":129.75,"n":2,"o":129.7948,"t":"2026-10-06T10:45:00Z","v":100,"vw":129.7724},{"c":129.8737,"h":129.89,"l":129.75,"n":63,"o":129.75,"t":"2026-10-06T11:00:00Z","v":2722,"vw":129.864682},{"c":130.08,"h":130.0994,"l":129.9,"n":160,"o":129.9,"t":"2026-10-06T11:15:00Z","v":14294,"vw":129.999673},{"c":130.1,"h":130.13,"l":130.01,"n":30,"o":130.12,"t":"2026-10-06T11:30:00Z","v":1149,"vw":130.080277},{"c":130.2153,"h":130.25,"l":130.13,"n":42,"o":130.13,"t":"2026-10-06T11:45:00Z","v":4873,"vw":130.152118},{"c":130.25,"h":130.25,"l":130.1433,"n":64,"o":130.2,"t":"2026-10-06T12:00:00Z","v":5828,"vw":130.221487},{"c":130.16,"h":130.25,"l":130.12,"n":47,"o":130.24,"t":"2026-10-06T12:15:00Z","v":6938,"vw":130.165933},{"c":130,"h":130.219,"l":130,"n":70,"o":130.219,"t":"2026-10-06T12:30:00Z","v":4018,"vw":130.058405},{"c":130.15,"h":130.17,"l":130.01,"n":35,"o":130.0134,"t":"2026-10-06T12:45:00Z","v":4990,"vw":130.106916},{"c":130.2,"h":130.25,"l":130.12,"n":56,"o":130.19,"t":"2026-10-06T13:00:00Z","v":11609,"vw":130.157503},{"c":130.3,"h":130.3,"l":130.12,"n":72,"o":130.2682,"t":"2026-10-06T13:15:00Z","v":5265,"vw":130.206654},{"c":130.22,"h":130.43,"l":129.965,"n":6091,"o":130.2,"t":"2026-10-06T13:30:00Z","v":464282,"vw":130.176405},{"c":130.485,"h":130.5862,"l":130.09,"n":2869,"o":130.23,"t":"2026-10-06T13:45:00Z","v":198036,"vw":130.340212},{"c":130.53,"h":130.59,"l":130.335,"n":3881,"o":130.47,"t":"2026-10-06T14:00:00Z","v":288148,"vw":130.484966},{"c":130.315,"h":130.64,"l":130.3,"n":2718,"o":130.54,"t":"2026-10-06T14:15:00Z","v":144880,"vw":130.479517},{"c":130.55,"h":130.555,"l":130.18,"n":2548,"o":130.315,"t":"2026-10-06T14:30:00Z","v":149935,"vw":130.333062},{"c":130.505,"h":130.559,"l":130.4,"n":2367,"o":130.55,"t":"2026-10-06T14:45:00Z","v":134733,"vw":130.491412},{"c":130.5801,"h":130.66,"l":130.465,"n":2144,"o":130.505,"t":"2026-10-06T15:00:00Z","v":153617,"vw":130.568542},{"c":130.45,"h":130.5963,"l":130.425,"n":2165,"o":130.5918,"t":"2026-10-06T15:15:00Z","v":168305,"vw":130.531123},{"c":130.37,"h":130.46,"l":130.315,"n":2072,"o":130.45,"t":"2026-10-06T15:30:00Z","v":146869,"vw":130.367758},{"c":130.34,"h":130.43,"l":130.32,"n":1853,"o":130.37,"t":"2026-10-06T15:45:00Z","v":138385,"vw":130.380058},{"c":130.14,"h":130.37,"l":130.135,"n":2159,"o":130.3471,"t":"2026-10-06T16:00:00Z","v":139733,"vw":130.263959},{"c":130.095,"h":130.1999,"l":130.09,"n":1658,"o":130.13,"t":"2026-10-06T16:15:00Z","v":188067,"vw":130.158549},{"c":130.16,"h":130.195,"l":130.07,"n":1722,"o":130.104,"t":"2026-10-06T16:30:00Z","v":338964,"vw":130.121095},{"c":130.1587,"h":130.21,"l":130.11,"n":1463,"o":130.169,"t":"2026-10-06T16:45:00Z","v":83466,"vw":130.163176},{"c":130.0751,"h":130.1799,"l":130.005,"n":1139,"o":130.16,"t":"2026-10-06T17:00:00Z","v":75943,"vw":130.079039},{"c":130.1467,"h":130.16,"l":129.96,"n":1643,"o":130.07,"t":"2026-10-06T17:15:00Z","v":112630,"vw":130.030209},{"c":130.145,"h":130.19,"l":130.1,"n":1253,"o":130.145,"t":"2026-10-06T17:30:00Z","v":66954,"vw":130.15218},{"c":130.14,"h":130.2,"l":130.065,"n":4449,"o":130.15,"t":"2026-10-06T17:45:00Z","v":90785,"vw":130.136597},{"c":130.195,"h":130.25,"l":130.1216,"n":1254,"o":130.14,"t":"2026-10-06T18:00:00Z","v":94891,"vw":130.208883},{"c":130.11,"h":130.2,"l":130.06,"n":1171,"o":130.19,"t":"2026-10-06T18:15:00Z","v":99420,"vw":130.113844},{"c":130.07,"h":130.11,"l":130.02,"n":942,"o":130.1061,"t":"2026-10-06T18:30:00Z","v":69662,"vw":130.069238},{"c":130.09,"h":130.115,"l":130.03,"n":1283,"o":130.075,"t":"2026-10-06T18:45:00Z","v":87047,"vw":130.079447},{"c":130.04,"h":130.13,"l":129.97,"n":5460,"o":130.095,"t":"2026-10-06T19:00:00Z","v":649760,"vw":130.036452},{"c":130.02,"h":130.07,"l":129.96,"n":7801,"o":130.035,"t":"2026-10-06T19:15:00Z","v":680792,"vw":130.018134},{"c":129.87,"h":130.025,"l":129.81,"n":8596,"o":130.025,"t":"2026-10-06T19:30:00Z","v":749551,"vw":129.884443},{"c":129.81,"h":129.93,"l":129.75,"n":10936,"o":129.86,"t":"2026-10-06T19:45:00Z","v":1075627,"vw":129.838431},{"c":130.01,"h":130.2332,"l":129.79,"n":52,"o":129.8,"t":"2026-10-06T20:00:00Z","v":232355,"vw":129.87472},{"c":130.1887,"h":130.39,"l":130,"n":26,"o":130.02,"t":"2026-10-06T20:15:00Z","v":1224,"vw":130.192616},{"c":130.19,"h":130.2,"l":129.9,"n":17,"o":129.9,"t":"2026-10-06T20:30:00Z","v":879,"vw":130.136883},{"c":130.2,"h":130.2,"l":130.2,"n":3,"o":130.2,"t":"2026-10-06T20:45:00Z","v":89,"vw":130.2},{"c":130.1,"h":130.1,"l":130.1,"n":2,"o":130.1,"t":"2026-10-06T21:00:00Z","v":404,"vw":130.1},{"c":130,"h":130.02,"l":130,"n":11,"o":130.02,"t":"2026-10-06T21:15:00Z","v":1073,"vw":130.006465},{"c":130.1,"h":130.1,"l":130.01,"n":19,"o":130.05,"t":"2026-10-06T21:30:00Z","v":838,"vw":130.07579},{"c":130.01,"h":130.09,"l":130.01,"n":12,"o":130.07,"t":"2026-10-06T21:45:00Z","v":668,"vw":130.072043},{"c":130.05,"h":130.06,"l":130.0497,"n":19,"o":130.06,"t":"2026-10-06T22:00:00Z","v":1254,"vw":130.05623},{"c":130.048,"h":130.048,"l":130.048,"n":2,"o":130.048,"t":"2026-10-06T22:15:00Z","v":125,"vw":130.048},{"c":130.0599,"h":130.0599,"l":130,"n":5,"o":130,"t":"2026-10-06T22:30:00Z","v":298,"vw":130.011345},{"c":130.0598,"h":130.0598,"l":130.01,"n":19,"o":130.01,"t":"2026-10-06T22:45:00Z","v":3488,"vw":130.052473},{"c":130.0301,"h":130.06,"l":130.0003,"n":10,"o":130.0492,"t":"2026-10-06T23:00:00Z","v":2377,"vw":130.031417},{"c":130.03,"h":130.06,"l":130.03,"n":19,"o":130.04,"t":"2026-10-06T23:15:00Z","v":674,"vw":130.046504},{"c":130.05,"h":130.05,"l":130.05,"n":4,"o":130.05,"t":"2026-10-06T23:30:00Z","v":108,"vw":130.05},{"c":130.03,"h":130.05,"l":130.03,"n":4,"o":130.05,"t":"2026-10-06T23:45:00Z","v":351,"vw":130.044118},{"c":129.94,"h":129.94,"l":129.8,"n":105,"o":129.92,"t":"2026-10-07T08:00:00Z","v":3461,"vw":129.887208},{"c":129.8,"h":129.8,"l":129.8,"n":52,"o":129.8,"t":"2026-10-07T08:15:00Z","v":805,"vw":129.8},{"c":129.56,"h":129.56,"l":129.56,"n":9,"o":129.56,"t":"2026-10-07T09:00:00Z","v":141,"vw":129.56},{"c":129.9,"h":129.9,"l":129.55,"n":16,"o":129.55,"t":"2026-10-07T09:15:00Z","v":274,"vw":129.614764},{"c":129.3,"h":129.3,"l":129.3,"n":2,"o":129.3,"t":"2026-10-07T10:00:00Z","v":171,"vw":129.3},{"c":129.342,"h":129.342,"l":129.342,"n":1,"o":129.342,"t":"2026-10-07T10:15:00Z","v":400,"vw":129.342},{"c":129.18,"h":129.8443,"l":129.18,"n":6,"o":129.8443,"t":"2026-10-07T10:45:00Z","v":169,"vw":129.361173},{"c":129.25,"h":129.74,"l":129.01,"n":59,"o":129.45,"t":"2026-10-07T11:00:00Z","v":7093,"vw":129.490426},{"c":128.99,"h":129.4199,"l":128.88,"n":87,"o":129.3,"t":"2026-10-07T11:15:00Z","v":4942,"vw":129.040416},{"c":128.82,"h":128.99,"l":128.8135,"n":80,"o":128.97,"t":"2026-10-07T11:30:00Z","v":1575,"vw":128.919927},{"c":129,"h":129,"l":128.77,"n":35,"o":128.77,"t":"2026-10-07T11:45:00Z","v":3893,"vw":128.841685},{"c":128.9,"h":129.1,"l":128.7972,"n":46,"o":129.06,"t":"2026-10-07T12:00:00Z","v":2441,"vw":128.96584},{"c":128.8903,"h":129.0624,"l":128.75,"n":73,"o":128.9043,"t":"2026-10-07T12:15:00Z","v":6755,"vw":128.892146},{"c":128.8203,"h":128.98,"l":128.77,"n":19,"o":128.77,"t":"2026-10-07T12:30:00Z","v":681,"vw":128.84151},{"c":129.02,"h":129.02,"l":128.8862,"n":22,"o":128.8952,"t":"2026-10-07T12:45:00Z","v":859,"vw":128.922394},{"c":128.95,"h":129.05,"l":128.95,"n":33,"o":128.99,"t":"2026-10-07T13:00:00Z","v":3881,"vw":128.975441},{"c":128.7,"h":128.95,"l":128.7,"n":89,"o":128.95,"t":"2026-10-07T13:15:00Z","v":5362,"vw":128.858748},{"c":128.75,"h":128.975,"l":128.45,"n":5519,"o":128.61,"t":"2026-10-07T13:30:00Z","v":359980,"vw":128.734289},{"c":128.83,"h":128.88,"l":128.37,"n":3543,"o":128.72,"t":"2026-10-07T13:45:00Z","v":226037,"vw":128.648106},{"c":128.805,"h":128.84,"l":128.61,"n":2423,"o":128.8,"t":"2026-10-07T14:00:00Z","v":104959,"vw":128.717667},{"c":128.89,"h":129.07,"l":128.705,"n":2320,"o":128.814,"t":"2026-10-07T14:15:00Z","v":105571,"vw":128.918437},{"c":128.8,"h":128.95,"l":128.775,"n":2238,"o":128.89,"t":"2026-10-07T14:30:00Z","v":105462,"vw":128.859262},{"c":128.715,"h":128.83,"l":128.55,"n":2152,"o":128.815,"t":"2026-10-07T14:45:00Z","v":138895,"vw":128.681621},{"c":128.89,"h":128.96,"l":128.63,"n":1810,"o":128.71,"t":"2026-10-07T15:00:00Z","v":139807,"vw":128.765603},{"c":128.8599,"h":128.97,"l":128.815,"n":1638,"o":128.88,"t":"2026-10-07T15:15:00Z","v":79170,"vw":128.879553},{"c":129.134,"h":129.1577,"l":128.8201,"n":1684,"o":128.85,"t":"2026-10-07T15:30:00Z","v":153556,"vw":128.944526},{"c":129.04,"h":129.23,"l":129.02,"n":1399,"o":129.12,"t":"2026-10-07T15:45:00Z","v":95007,"vw":129.143868},{"c":129.135,"h":129.1476,"l":128.955,"n":1625,"o":129.03,"t":"2026-10-07T16:00:00Z","v":90130,"vw":129.050829},{"c":129.01,"h":129.135,"l":128.995,"n":1404,"o":129.12,"t":"2026-10-07T16:15:00Z","v":60877,"vw":129.069684},{"c":129.115,"h":129.115,"l":128.985,"n":1206,"o":129,"t":"2026-10-07T16:30:00Z","v":68366,"vw":129.054437},{"c":129.13,"h":129.2285,"l":129.1,"n":1333,"o":129.14,"t":"2026-10-07T16:45:00Z","v":91680,"vw":129.152655},{"c":129.345,"h":129.39,"l":129.085,"n":1657,"o":129.12,"t":"2026-10-07T17:00:00Z","v":121933,"vw":129.269659},{"c":129.32,"h":129.41,"l":129.27,"n":1040,"o":129.33,"t":"2026-10-07T17:15:00Z","v":60174,"vw":129.359624},{"c":129.3601,"h":129.4,"l":129.29,"n":1562,"o":129.305,"t":"2026-10-07T17:30:00Z","v":106711,"vw":129.362155},{"c":129.3,"h":129.405,"l":129.245,"n":4758,"o":129.37,"t":"2026-10-07T17:45:00Z","v":92004,"vw":129.332273},{"c":129.3799,"h":129.44,"l":129.22,"n":1173,"o":129.3,"t":"2026-10-07T18:00:00Z","v":74853,"vw":129.371855},{"c":129.415,"h":129.4299,"l":129.35,"n":1124,"o":129.38,"t":"2026-10-07T18:15:00Z","v":73190,"vw":129.391756},{"c":129.335,"h":129.42,"l":129.245,"n":1217,"o":129.42,"t":"2026-10-07T18:30:00Z","v":100092,"vw":129.319739},{"c":129.305,"h":129.36,"l":129.285,"n":1250,"o":129.335,"t":"2026-10-07T18:45:00Z","v":87739,"vw":129.314151},{"c":129.26,"h":129.36,"l":129.16,"n":1645,"o":129.31,"t":"2026-10-07T19:00:00Z","v":119436,"vw":129.254087},{"c":129.254,"h":129.315,"l":129.21,"n":1382,"o":129.28,"t":"2026-10-07T19:15:00Z","v":82375,"vw":129.27352},{"c":129.34,"h":129.37,"l":129.25,"n":1815,"o":129.25,"t":"2026-10-07T19:30:00Z","v":158837,"vw":129.312835},{"c":129.3714,"h":129.48,"l":129.28,"n":3281,"o":129.33,"t":"2026-10-07T19:45:00Z","v":256526,"vw":129.391825},{"c":129.4773,"h":129.4773,"l":129.37,"n":54,"o":129.37,"t":"2026-10-07T20:00:00Z","v":48100,"vw":129.370673},{"c":129.43,"h":129.43,"l":129.31,"n":37,"o":129.38,"t":"2026-10-07T20:15:00Z","v":759,"vw":129.375567},{"c":129.37,"h":129.46,"l":129.2845,"n":16,"o":129.46,"t":"2026-10-07T20:30:00Z","v":1194,"vw":129.374784},{"c":129.451,"h":129.451,"l":129.451,"n":2,"o":129.451,"t":"2026-10-07T20:45:00Z","v":118,"vw":129.451},{"c":129.4591,"h":129.4591,"l":129.4557,"n":3,"o":129.4557,"t":"2026-10-07T21:00:00Z","v":558,"vw":129.457555},{"c":129.46,"h":129.46,"l":129.46,"n":4,"o":129.46,"t":"2026-10-07T21:15:00Z","v":127,"vw":129.46},{"c":129.4,"h":129.415,"l":129.4,"n":5,"o":129.4103,"t":"2026-10-07T21:30:00Z","v":484,"vw":129.408048},{"c":129.4401,"h":129.47,"l":129.3701,"n":16,"o":129.47,"t":"2026-10-07T21:45:00Z","v":372,"vw":129.434755},{"c":129.5858,"h":129.62,"l":129.4,"n":38,"o":129.415,"t":"2026-10-07T22:00:00Z","v":1827,"vw":129.510429},{"c":129.5699,"h":129.5699,"l":129.5699,"n":1,"o":129.5699,"t":"2026-10-07T22:15:00Z","v":200,"vw":129.5699},{"c":129.5148,"h":129.8061,"l":129.5148,"n":3,"o":129.8061,"t":"2026-10-07T22:30:00Z","v":291,"vw":129.627419},{"c":129.61,"h":129.63,"l":129.61,"n":9,"o":129.6124,"t":"2026-10-07T22:45:00Z","v":367,"vw":129.614106},{"c":129.68,"h":129.68,"l":129.64,"n":6,"o":129.64,"t":"2026-10-07T23:00:00Z","v":1283,"vw":129.655466},{"c":129.67,"h":129.67,"l":129.66,"n":3,"o":129.66,"t":"2026-10-07T23:15:00Z","v":500,"vw":129.6668},{"c":129.72,"h":129.8066,"l":129.6625,"n":18,"o":129.6625,"t":"2026-10-07T23:30:00Z","v":1597,"vw":129.714539},{"c":129.8153,"h":129.8153,"l":129.68,"n":15,"o":129.68,"t":"2026-10-07T23:45:00Z","v":487,"vw":129.722577},{"c":128.7,"h":129.48,"l":128.7,"n":170,"o":129.36,"t":"2026-10-08T08:00:00Z","v":7323,"vw":128.992886},{"c":128.86,"h":128.86,"l":128.86,"n":2,"o":128.86,"t":"2026-10-08T09:15:00Z","v":43,"vw":128.86},{"c":128.76,"h":128.78,"l":128.76,"n":3,"o":128.78,"t":"2026-10-08T09:45:00Z","v":141,"vw":128.774286},{"c":128.71,"h":128.86,"l":128.71,"n":4,"o":128.86,"t":"2026-10-08T10:00:00Z","v":121,"vw":128.764545},{"c":128.8,"h":128.8,"l":128.5,"n":83,"o":128.7,"t":"2026-10-08T10:15:00Z","v":3568,"vw":128.638347},{"c":128.4,"h":128.5,"l":128.33,"n":10,"o":128.5,"t":"2026-10-08T10:30:00Z","v":312,"vw":128.390558},{"c":128.4237,"h":128.5,"l":128.3,"n":102,"o":128.5,"t":"2026-10-08T11:00:00Z","v":2086,"vw":128.380234},{"c":128.45,"h":128.45,"l":128.31,"n":31,"o":128.45,"t":"2026-10-08T11:15:00Z","v":1240,"vw":128.375657},{"c":128.444,"h":128.5,"l":128.444,"n":8,"o":128.49,"t":"2026-10-08T11:30:00Z","v":634,"vw":128.486067},{"c":128.5,"h":128.77,"l":128.5,"n":16,"o":128.77,"t":"2026-10-08T11:45:00Z","v":345,"vw":128.561538},{"c":128.57,"h":128.59,"l":128.57,"n":7,"o":128.59,"t":"2026-10-08T12:00:00Z","v":500,"vw":128.586364},{"c":128.4,"h":128.5,"l":128.4,"n":35,"o":128.5,"t":"2026-10-08T12:15:00Z","v":2371,"vw":128.432972},{"c":128.45,"h":128.53,"l":128.35,"n":26,"o":128.4,"t":"2026-10-08T12:30:00Z","v":4459,"vw":128.482963},{"c":128.2903,"h":128.38,"l":128.2903,"n":23,"o":128.38,"t":"2026-10-08T12:45:00Z","v":1466,"vw":128.343903},{"c":128.5442,"h":128.59,"l":128.3651,"n":22,"o":128.42,"t":"2026-10-08T13:00:00Z","v":2387,"vw":128.481199},{"c":128.45,"h":128.67,"l":128.45,"n":15,"o":128.67,"t":"2026-10-08T13:15:00Z","v":590,"vw":128.527703},{"c":128.38,"h":128.71,"l":128.28,"n":4783,"o":128.42,"t":"2026-10-08T13:30:00Z","v":317972,"vw":128.422839},{"c":128.41,"h":128.56,"l":128.25,"n":2613,"o":128.37,"t":"2026-10-08T13:45:00Z","v":158713,"vw":128.403729},{"c":128.785,"h":128.85,"l":128.4,"n":2150,"o":128.41,"t":"2026-10-08T14:00:00Z","v":128593,"vw":128.645857},{"c":129.24,"h":129.3,"l":128.7486,"n":2057,"o":128.78,"t":"2026-10-08T14:15:00Z","v":117199,"vw":129.01808},{"c":128.96,"h":129.2351,"l":128.94,"n":2145,"o":129.23,"t":"2026-10-08T14:30:00Z","v":123714,"vw":129.100657},{"c":128.865,"h":129.015,"l":128.785,"n":1932,"o":128.965,"t":"2026-10-08T14:45:00Z","v":168138,"vw":128.887568},{"c":128.575,"h":128.875,"l":128.5743,"n":1831,"o":128.87,"t":"2026-10-08T15:00:00Z","v":119986,"vw":128.674984},{"c":128.65,"h":128.7,"l":128.534,"n":1634,"o":128.5799,"t":"2026-10-08T15:15:00Z","v":97604,"vw":128.616328},{"c":128.595,"h":128.665,"l":128.47,"n":1618,"o":128.655,"t":"2026-10-08T15:30:00Z","v":96328,"vw":128.54137},{"c":128.52,"h":128.695,"l":128.455,"n":1272,"o":128.595,"t":"2026-10-08T15:45:00Z","v":50516,"vw":128.588101},{"c":128.545,"h":128.58,"l":128.425,"n":1414,"o":128.525,"t":"2026-10-08T16:00:00Z","v":75227,"vw":128.525462},{"c":128.82,"h":129.09,"l":128.5201,"n":2193,"o":128.546,"t":"2026-10-08T16:15:00Z","v":212017,"vw":128.834601},{"c":128.46,"h":128.875,"l":128.39,"n":1661,"o":128.84,"t":"2026-10-08T16:30:00Z","v":151775,"vw":128.580306},{"c":127.42,"h":128.51,"l":127.305,"n":5168,"o":128.465,"t":"2026-10-08T16:45:00Z","v":408730,"vw":127.716002},{"c":127.5,"h":127.53,"l":126.916,"n":4446,"o":127.4,"t":"2026-10-08T17:00:00Z","v":302794,"vw":127.192219},{"c":126.695,"h":127.55,"l":126.46,"n":4234,"o":127.51,"t":"2026-10-08T17:15:00Z","v":320369,"vw":126.87534},{"c":126.995,"h":127.14,"l":126.66,"n":3577,"o":126.7076,"t":"2026-10-08T17:30:00Z","v":247134,"vw":126.948472},{"c":126.9,"h":127.095,"l":126.74,"n":5592,"o":127.005,"t":"2026-10-08T17:45:00Z","v":199730,"vw":126.856213},{"c":127.1251,"h":127.145,"l":126.7,"n":2711,"o":126.9,"t":"2026-10-08T18:00:00Z","v":189648,"vw":126.905076},{"c":127.5,"h":127.62,"l":127.125,"n":2201,"o":127.135,"t":"2026-10-08T18:15:00Z","v":186917,"vw":127.425009},{"c":127.04,"h":127.5,"l":126.965,"n":2053,"o":127.5,"t":"2026-10-08T18:30:00Z","v":144904,"vw":127.167399},{"c":127.08,"h":127.175,"l":126.945,"n":1740,"o":127.04,"t":"2026-10-08T18:45:00Z","v":120080,"vw":127.076134},{"c":126.845,"h":127.08,"l":126.785,"n":2380,"o":127.075,"t":"2026-10-08T19:00:00Z","v":186604,"vw":126.910521},{"c":127.07,"h":127.18,"l":126.779,"n":2249,"o":126.8499,"t":"2026-10-08T19:15:00Z","v":236837,"vw":127.007408},{"c":127.07,"h":127.11,"l":126.92,"n":2488,"o":127.07,"t":"2026-10-08T19:30:00Z","v":188053,"vw":127.013286},{"c":127.25,"h":127.35,"l":127.05,"n":4363,"o":127.06,"t":"2026-10-08T19:45:00Z","v":422241,"vw":127.218093},{"c":127.545,"h":128,"l":127.1634,"n":71,"o":127.25,"t":"2026-10-08T20:00:00Z","v":114908,"vw":127.255545},{"c":127.11,"h":127.5479,"l":127.1,"n":21,"o":127.5464,"t":"2026-10-08T20:15:00Z","v":1715,"vw":127.193482},{"c":127.57,"h":127.63,"l":127.45,"n":34,"o":127.5513,"t":"2026-10-08T20:30:00Z","v":1886,"vw":127.496867},{"c":127.58,"h":127.63,"l":127.5,"n":23,"o":127.5,"t":"2026-10-08T20:45:00Z","v":18231,"vw":127.568897},{"c":127.51,"h":127.6661,"l":127.51,"n":15,"o":127.6,"t":"2026-10-08T21:00:00Z","v":650,"vw":127.570641},{"c":127.5,"h":127.5831,"l":127.5,"n":29,"o":127.5831,"t":"2026-10-08T21:15:00Z","v":1466,"vw":127.560296},{"c":127.5943,"h":127.6,"l":127.559,"n":11,"o":127.5887,"t":"2026-10-08T21:30:00Z","v":953,"vw":127.576192},{"c":127.5768,"h":127.5796,"l":127.5,"n":12,"o":127.5,"t":"2026-10-08T21:45:00Z","v":1436,"vw":127.570132},{"c":127.4,"h":127.5679,"l":127.4,"n":9,"o":127.5679,"t":"2026-10-08T22:00:00Z","v":491,"vw":127.415264},{"c":127.7,"h":127.7,"l":127.6,"n":11,"o":127.6,"t":"2026-10-08T22:15:00Z","v":483,"vw":127.645281},{"c":127.55,"h":127.88,"l":127.55,"n":12,"o":127.62,"t":"2026-10-08T23:00:00Z","v":923,"vw":127.687306},{"c":127.53,"h":127.7095,"l":127.53,"n":12,"o":127.7095,"t":"2026-10-08T23:15:00Z","v":487,"vw":127.661538},{"c":127.5268,"h":127.55,"l":127.49,"n":84,"o":127.5,"t":"2026-10-08T23:30:00Z","v":1808,"vw":127.50934},{"c":127.39,"h":127.44,"l":127.39,"n":31,"o":127.44,"t":"2026-10-08T23:45:00Z","v":1030,"vw":127.411202},{"c":128.05,"h":128.59,"l":128.05,"n":123,"o":128.4,"t":"2026-10-09T08:00:00Z","v":3194,"vw":128.346596},{"c":128.98,"h":128.98,"l":128.98,"n":1,"o":128.98,"t":"2026-10-09T08:15:00Z","v":100,"vw":128.98},{"c":128.8562,"h":128.8562,"l":128.7,"n":4,"o":128.7,"t":"2026-10-09T08:30:00Z","v":111,"vw":128.780923},{"c":128.8465,"h":128.8465,"l":128.8465,"n":2,"o":128.8465,"t":"2026-10-09T09:00:00Z","v":61,"vw":128.8465},{"c":128.97,"h":128.97,"l":128.7955,"n":4,"o":128.85,"t":"2026-10-09T09:15:00Z","v":643,"vw":128.909212},{"c":128.6,"h":128.6,"l":128.6,"n":2,"o":128.6,"t":"2026-10-09T10:15:00Z","v":169,"vw":128.6},{"c":128.89,"h":128.89,"l":128.55,"n":69,"o":128.8352,"t":"2026-10-09T10:45:00Z","v":1923,"vw":128.673028},{"c":128.5,"h":128.76,"l":128.26,"n":63,"o":128.3,"t":"2026-10-09T11:00:00Z","v":2600,"vw":128.466436},{"c":128.62,"h":128.62,"l":128.27,"n":13,"o":128.48,"t":"2026-10-09T11:15:00Z","v":1182,"vw":128.495138},{"c":128.5,"h":128.5458,"l":128.31,"n":90,"o":128.5144,"t":"2026-10-09T11:30:00Z","v":3218,"vw":128.366553},{"c":128.5,"h":128.5,"l":128.31,"n":21,"o":128.31,"t":"2026-10-09T11:45:00Z","v":1774,"vw":128.392625},{"c":128.417,"h":128.48,"l":128.3,"n":20,"o":128.48,"t":"2026-10-09T12:00:00Z","v":1824,"vw":128.371295},{"c":128.3551,"h":128.3582,"l":128.21,"n":27,"o":128.2362,"t":"2026-10-09T12:15:00Z","v":2343,"vw":128.29891},{"c":128.28,"h":128.32,"l":128.21,"n":20,"o":128.32,"t":"2026-10-09T12:30:00Z","v":1219,"vw":128.247872},{"c":128,"h":128.25,"l":128,"n":417,"o":128.1,"t":"2026-10-09T12:45:00Z","v":11999,"vw":128.110539},{"c":128.1872,"h":128.25,"l":128.1003,"n":21,"o":128.1003,"t":"2026-10-09T13:00:00Z","v":1192,"vw":128.214721},{"c":128.19,"h":128.35,"l":128.19,"n":37,"o":128.28,"t":"2026-10-09T13:15:00Z","v":1678,"vw":128.272211},{"c":127.24,"h":128.2,"l":127.14,"n":5347,"o":128.16,"t":"2026-10-09T13:30:00Z","v":310398,"vw":127.880606},{"c":127.26,"h":127.2763,"l":126.95,"n":2675,"o":127.22,"t":"2026-10-09T13:45:00Z","v":133883,"vw":127.154213},{"c":127.275,"h":127.389,"l":127.08,"n":2409,"o":127.226,"t":"2026-10-09T14:00:00Z","v":120682,"vw":127.241977},{"c":127.405,"h":127.4157,"l":127.1881,"n":2515,"o":127.28,"t":"2026-10-09T14:15:00Z","v":158831,"vw":127.318078},{"c":127.375,"h":127.61,"l":127.221,"n":1782,"o":127.42,"t":"2026-10-09T14:30:00Z","v":81903,"vw":127.441919},{"c":127.665,"h":127.71,"l":127.31,"n":1676,"o":127.34,"t":"2026-10-09T14:45:00Z","v":107109,"vw":127.565769},{"c":127.465,"h":127.7,"l":127.41,"n":1893,"o":127.66,"t":"2026-10-09T15:00:00Z","v":126746,"vw":127.54534},{"c":127.5,"h":127.7,"l":127.46,"n":1535,"o":127.46,"t":"2026-10-09T15:15:00Z","v":94096,"vw":127.60682},{"c":127.51,"h":127.615,"l":127.4638,"n":1333,"o":127.5,"t":"2026-10-09T15:30:00Z","v":59747,"vw":127.536498},{"c":127.475,"h":127.62,"l":127.4561,"n":1233,"o":127.53,"t":"2026-10-09T15:45:00Z","v":77892,"vw":127.538027},{"c":127.53,"h":127.61,"l":127.315,"n":1866,"o":127.45,"t":"2026-10-09T16:00:00Z","v":138690,"vw":127.516614},{"c":127.59,"h":127.62,"l":127.4999,"n":1512,"o":127.54,"t":"2026-10-09T16:15:00Z","v":107325,"vw":127.556989},{"c":127.53,"h":127.65,"l":127.47,"n":1292,"o":127.6,"t":"2026-10-09T16:30:00Z","v":86574,"vw":127.570855},{"c":127.63,"h":127.755,"l":127.535,"n":1050,"o":127.535,"t":"2026-10-09T16:45:00Z","v":63169,"vw":127.632403},{"c":127.64,"h":127.675,"l":127.58,"n":1085,"o":127.63,"t":"2026-10-09T17:00:00Z","v":55404,"vw":127.632125},{"c":127.785,"h":127.7928,"l":127.64,"n":1125,"o":127.66,"t":"2026-10-09T17:15:00Z","v":71226,"vw":127.726065},{"c":127.74,"h":127.82,"l":127.7201,"n":1452,"o":127.78,"t":"2026-10-09T17:30:00Z","v":76523,"vw":127.757282},{"c":127.78,"h":127.82,"l":127.715,"n":4844,"o":127.745,"t":"2026-10-09T17:45:00Z","v":84282,"vw":127.777232},{"c":127.86,"h":127.88,"l":127.725,"n":1169,"o":127.77,"t":"2026-10-09T18:00:00Z","v":63436,"vw":127.796358},{"c":127.9457,"h":127.985,"l":127.83,"n":1048,"o":127.86,"t":"2026-10-09T18:15:00Z","v":49542,"vw":127.904699},{"c":127.95,"h":127.965,"l":127.89,"n":1415,"o":127.941,"t":"2026-10-09T18:30:00Z","v":86419,"vw":127.935441},{"c":128.025,"h":128.175,"l":127.9344,"n":2089,"o":127.945,"t":"2026-10-09T18:45:00Z","v":127758,"vw":128.038387},{"c":128.1,"h":128.1,"l":127.96,"n":1476,"o":128.01,"t":"2026-10-09T19:00:00Z","v":97309,"vw":128.031986},{"c":128.005,"h":128.145,"l":128,"n":1205,"o":128.095,"t":"2026-10-09T19:15:00Z","v":60577,"vw":128.08487},{"c":127.8359,"h":128.0376,"l":127.815,"n":1685,"o":128.005,"t":"2026-10-09T19:30:00Z","v":90407,"vw":127.919405},{"c":127.97,"h":128.005,"l":127.835,"n":3005,"o":127.84,"t":"2026-10-09T19:45:00Z","v":350707,"vw":127.908727},{"c":127.97,"h":127.98,"l":127.736,"n":56,"o":127.98,"t":"2026-10-09T20:00:00Z","v":126730,"vw":127.978974},{"c":128.1,"h":128.1,"l":128,"n":28,"o":128,"t":"2026-10-09T20:15:00Z","v":2822,"vw":128.039909},{"c":128.2118,"h":128.2118,"l":128.0113,"n":10,"o":128.0113,"t":"2026-10-09T20:30:00Z","v":372,"vw":128.063325},{"c":128.01,"h":128.14,"l":128.01,"n":4,"o":128.14,"t":"2026-10-09T20:45:00Z","v":365,"vw":128.050857},{"c":128.01,"h":128.01,"l":128.01,"n":2,"o":128.01,"t":"2026-10-09T21:15:00Z","v":104,"vw":128.01},{"c":128.1,"h":128.1,"l":128.1,"n":5,"o":128.1,"t":"2026-10-09T21:30:00Z","v":1054,"vw":128.1},{"c":128.0379,"h":128.1,"l":128.01,"n":7,"o":128.1,"t":"2026-10-09T21:45:00Z","v":729,"vw":128.068359},{"c":128.09,"h":128.09,"l":128.09,"n":4,"o":128.09,"t":"2026-10-09T22:00:00Z","v":72,"vw":128.09},{"c":128.05,"h":128.05,"l":128.05,"n":9,"o":128.05,"t":"2026-10-09T22:15:00Z","v":378,"vw":128.05},{"c":128.14,"h":128.14,"l":128.05,"n":5,"o":128.05,"t":"2026-10-09T22:30:00Z","v":302,"vw":128.106254},{"c":128.05,"h":128.1271,"l":128.05,"n":17,"o":128.1271,"t":"2026-10-09T23:00:00Z","v":690,"vw":128.078556},{"c":128.14,"h":128.14,"l":128.05,"n":13,"o":128.05,"t":"2026-10-09T23:15:00Z","v":481,"vw":128.111442},{"c":128.09,"h":128.09,"l":128.09,"n":1,"o":128.09,"t":"2026-10-09T23:30:00Z","v":50,"vw":128.09},{"c":128.103,"h":128.103,"l":128.01,"n":8,"o":128.01,"t":"2026-10-09T23:45:00Z","v":463,"vw":128.03628},{"c":128.44,"h":128.47,"l":128.13,"n":153,"o":128.13,"t":"2026-10-12T08:00:00Z","v":1617,"vw":128.301193},{"c":127.94,"h":128,"l":127.94,"n":49,"o":128,"t":"2026-10-12T08:30:00Z","v":776,"vw":127.970909},{"c":127.7,"h":127.8,"l":127.6587,"n":3,"o":127.8,"t":"2026-10-12T08:45:00Z","v":740,"vw":127.6775},{"c":127.89,"h":127.89,"l":127.89,"n":3,"o":127.89,"t":"2026-10-12T09:15:00Z","v":100,"vw":127.89},{"c":127.8,"h":127.81,"l":127.8,"n":20,"o":127.81,"t":"2026-10-12T09:30:00Z","v":863,"vw":127.804851},{"c":127.83,"h":127.83,"l":127.83,"n":2,"o":127.83,"t":"2026-10-12T10:15:00Z","v":100,"vw":127.83},{"c":127.8,"h":127.8,"l":127.717,"n":16,"o":127.75,"t":"2026-10-12T10:30:00Z","v":1523,"vw":127.728551},{"c":127.61,"h":127.869,"l":127.61,"n":54,"o":127.7,"t":"2026-10-12T11:00:00Z","v":2010,"vw":127.786606},{"c":127.79,"h":127.79,"l":127.62,"n":6,"o":127.62,"t":"2026-10-12T11:15:00Z","v":445,"vw":127.679227},{"c":127.79,"h":127.98,"l":127.7,"n":18,"o":127.7797,"t":"2026-10-12T11:30:00Z","v":1208,"vw":127.802997},{"c":127.85,"h":127.85,"l":127.85,"n":3,"o":127.85,"t":"2026-10-12T11:45:00Z","v":79,"vw":127.85},{"c":127.81,"h":127.83,"l":127.8,"n":17,"o":127.8,"t":"2026-10-12T12:15:00Z","v":1398,"vw":127.81489},{"c":127.6,"h":127.64,"l":127.6,"n":17,"o":127.64,"t":"2026-10-12T12:30:00Z","v":1376,"vw":127.603971},{"c":127.75,"h":127.7974,"l":127.67,"n":20,"o":127.67,"t":"2026-10-12T12:45:00Z","v":1176,"vw":127.74311},{"c":127.7325,"h":127.75,"l":127.7325,"n":7,"o":127.75,"t":"2026-10-12T13:00:00Z","v":473,"vw":127.740436},{"c":127.81,"h":127.81,"l":127.68,"n":17,"o":127.68,"t":"2026-10-12T13:15:00Z","v":1704,"vw":127.694457},{"c":127.2,"h":127.74,"l":127.12,"n":6299,"o":127.65,"t":"2026-10-12T13:30:00Z","v":382574,"vw":127.413229},{"c":127.0595,"h":127.3,"l":127,"n":2650,"o":127.25,"t":"2026-10-12T13:45:00Z","v":146978,"vw":127.14701},{"c":126.6,"h":127.13,"l":126.52,"n":3128,"o":127.11,"t":"2026-10-12T14:00:00Z","v":154298,"vw":126.798882},{"c":126.5285,"h":126.7799,"l":126.41,"n":2620,"o":126.65,"t":"2026-10-12T14:15:00Z","v":111996,"vw":126.58739},{"c":126.525,"h":126.61,"l":126.39,"n":2325,"o":126.5299,"t":"2026-10-12T14:30:00Z","v":106262,"vw":126.489091},{"c":126.655,"h":126.71,"l":126.495,"n":1970,"o":126.535,"t":"2026-10-12T14:45:00Z","v":84756,"vw":126.590115},{"c":126.455,"h":126.7,"l":126.374,"n":1933,"o":126.66,"t":"2026-10-12T15:00:00Z","v":76670,"vw":126.559814},{"c":126.36,"h":126.555,"l":126.355,"n":1619,"o":126.4599,"t":"2026-10-12T15:15:00Z","v":75371,"vw":126.437795},{"c":126.61,"h":126.6199,"l":126.27,"n":1703,"o":126.359,"t":"2026-10-12T15:30:00Z","v":89169,"vw":126.423751},{"c":126.73,"h":126.77,"l":126.5901,"n":1558,"o":126.6101,"t":"2026-10-12T15:45:00Z","v":105968,"vw":126.691295},{"c":126.745,"h":126.8601,"l":126.65,"n":1410,"o":126.715,"t":"2026-10-12T16:00:00Z","v":51826,"vw":126.762834},{"c":126.565,"h":126.74,"l":126.53,"n":1484,"o":126.74,"t":"2026-10-12T16:15:00Z","v":81728,"vw":126.665861},{"c":126.6,"h":126.7071,"l":126.57,"n":1146,"o":126.57,"t":"2026-10-12T16:30:00Z","v":75615,"vw":126.637927},{"c":126.39,"h":126.61,"l":126.355,"n":1463,"o":126.6069,"t":"2026-10-12T16:45:00Z","v":63875,"vw":126.457621},{"c":126.495,"h":126.545,"l":126.38,"n":1355,"o":126.43,"t":"2026-10-12T17:00:00Z","v":87941,"vw":126.482461},{"c":126.395,"h":126.53,"l":126.39,"n":1451,"o":126.49,"t":"2026-10-12T17:15:00Z","v":75616,"vw":126.451335},{"c":126.3901,"h":126.425,"l":126.3325,"n":1567,"o":126.3901,"t":"2026-10-12T17:30:00Z","v":81835,"vw":126.385006},{"c":126.345,"h":126.45,"l":126.345,"n":6882,"o":126.3962,"t":"2026-10-12T17:45:00Z","v":79144,"vw":126.414077},{"c":126.42,"h":126.44,"l":126.315,"n":1197,"o":126.345,"t":"2026-10-12T18:00:00Z","v":67258,"vw":126.361378},{"c":126.345,"h":126.42,"l":126.295,"n":1338,"o":126.42,"t":"2026-10-12T18:15:00Z","v":83978,"vw":126.337179},{"c":126.42,"h":126.43,"l":126.28,"n":1178,"o":126.34,"t":"2026-10-12T18:30:00Z","v":84363,"vw":126.350264},{"c":126.2481,"h":126.43,"l":126.23,"n":1627,"o":126.42,"t":"2026-10-12T18:45:00Z","v":120613,"vw":126.309927},{"c":126.3,"h":126.35,"l":126.23,"n":1525,"o":126.245,"t":"2026-10-12T19:00:00Z","v":83713,"vw":126.297519},{"c":126.375,"h":126.395,"l":126.255,"n":1331,"o":126.3,"t":"2026-10-12T19:15:00Z","v":76242,"vw":126.31959},{"c":126.48,"h":126.54,"l":126.355,"n":1570,"o":126.38,"t":"2026-10-12T19:30:00Z","v":86674,"vw":126.463297},{"c":126.5,"h":126.535,"l":126.42,"n":2821,"o":126.47,"t":"2026-10-12T19:45:00Z","v":185622,"vw":126.485468},{"c":126.46,"h":126.5536,"l":126.4,"n":53,"o":126.51,"t":"2026-10-12T20:00:00Z","v":93512,"vw":126.510252},{"c":126.5,"h":126.6,"l":126.5,"n":16,"o":126.5695,"t":"2026-10-12T20:15:00Z","v":699,"vw":126.526631},{"c":126.5721,"h":126.5721,"l":126.452,"n":11,"o":126.452,"t":"2026-10-12T20:30:00Z","v":521,"vw":126.516556},{"c":126.51,"h":126.5826,"l":126.5,"n":14,"o":126.52,"t":"2026-10-12T20:45:00Z","v":2237,"vw":126.518587},{"c":126.5155,"h":126.5827,"l":126.505,"n":16,"o":126.51,"t":"2026-10-12T21:00:00Z","v":942,"vw":126.533339},{"c":126.5705,"h":126.6,"l":126.52,"n":30,"o":126.52,"t":"2026-10-12T21:15:00Z","v":2085,"vw":126.5703},{"c":126.54,"h":126.54,"l":126.54,"n":1,"o":126.54,"t":"2026-10-12T21:30:00Z","v":165,"vw":126.54},{"c":126.46,"h":126.54,"l":126.46,"n":35,"o":126.54,"t":"2026-10-12T21:45:00Z","v":600,"vw":126.511938},{"c":126.6,"h":126.6,"l":126.4225,"n":17,"o":126.4225,"t":"2026-10-12T22:00:00Z","v":410,"vw":126.449019},{"c":126.48,"h":126.5986,"l":126.48,"n":5,"o":126.5986,"t":"2026-10-12T22:15:00Z","v":302,"vw":126.558934},{"c":126.5482,"h":126.5482,"l":126.5,"n":13,"o":126.5,"t":"2026-10-12T22:45:00Z","v":838,"vw":126.511258},{"c":126.3,"h":126.48,"l":126.3,"n":56,"o":126.48,"t":"2026-10-12T23:00:00Z","v":3762,"vw":126.367794},{"c":126.321,"h":126.321,"l":126.321,"n":3,"o":126.321,"t":"2026-10-12T23:15:00Z","v":48,"vw":126.321},{"c":126.21,"h":126.3082,"l":126.21,"n":46,"o":126.29,"t":"2026-10-12T23:30:00Z","v":2377,"vw":126.237268},{"c":126.19,"h":126.2438,"l":126.15,"n":64,"o":126.2,"t":"2026-10-12T23:45:00Z","v":2620,"vw":126.197948},{"c":125.45,"h":126.15,"l":125.4,"n":262,"o":125.88,"t":"2026-10-13T08:00:00Z","v":9003,"vw":125.524697},{"c":125.6,"h":125.6,"l":125.6,"n":1,"o":125.6,"t":"2026-10-13T08:15:00Z","v":490,"vw":125.6},{"c":126,"h":126,"l":126,"n":4,"o":126,"t":"2026-10-13T08:30:00Z","v":119,"vw":126},{"c":126.04,"h":126.05,"l":126,"n":9,"o":126,"t":"2026-10-13T08:45:00Z","v":388,"vw":126.033811},{"c":126.41,"h":126.41,"l":126.41,"n":1,"o":126.41,"t":"2026-10-13T09:00:00Z","v":44,"vw":126.41},{"c":126,"h":126,"l":126,"n":9,"o":126,"t":"2026-10-13T10:00:00Z","v":171,"vw":126},{"c":125.9,"h":125.9,"l":125.9,"n":7,"o":125.9,"t":"2026-10-13T10:15:00Z","v":163,"vw":125.9},{"c":125.7155,"h":125.7155,"l":125.7155,"n":3,"o":125.7155,"t":"2026-10-13T10:30:00Z","v":102,"vw":125.7155},{"c":125.62,"h":126.1632,"l":125.62,"n":134,"o":126,"t":"2026-10-13T11:00:00Z","v":7594,"vw":125.791263},{"c":125.659,"h":125.69,"l":125.5,"n":56,"o":125.5,"t":"2026-10-13T11:15:00Z","v":2589,"vw":125.582604},{"c":125.76,"h":126,"l":125.76,"n":16,"o":126,"t":"2026-10-13T11:30:00Z","v":376,"vw":125.874874},{"c":125.6,"h":125.695,"l":125.5,"n":28,"o":125.5,"t":"2026-10-13T11:45:00Z","v":655,"vw":125.591224},{"c":125.6097,"h":125.6097,"l":125.56,"n":8,"o":125.6081,"t":"2026-10-13T12:00:00Z","v":644,"vw":125.58445},{"c":125.58,"h":125.6,"l":125.54,"n":50,"o":125.6,"t":"2026-10-13T12:15:00Z","v":1705,"vw":125.571393},{"c":125.55,"h":125.5875,"l":125.49,"n":95,"o":125.54,"t":"2026-10-13T12:30:00Z","v":4968,"vw":125.522529},{"c":125.5355,"h":125.58,"l":125.4,"n":55,"o":125.5,"t":"2026-10-13T12:45:00Z","v":4243,"vw":125.499384},{"c":125.43,"h":125.46,"l":125.4,"n":49,"o":125.46,"t":"2026-10-13T13:00:00Z","v":1584,"vw":125.417622},{"c":125.1,"h":125.44,"l":125.1,"n":116,"o":125.44,"t":"2026-10-13T13:15:00Z","v":4753,"vw":125.30397},{"c":126.275,"h":126.33,"l":125.08,"n":4711,"o":125.08,"t":"2026-10-13T13:30:00Z","v":328206,"vw":125.619347},{"c":126.3572,"h":126.4,"l":126.115,"n":2332,"o":126.3,"t":"2026-10-13T13:45:00Z","v":154310,"vw":126.253542},{"c":126.53,"h":126.64,"l":126.33,"n":2318,"o":126.35,"t":"2026-10-13T14:00:00Z","v":143100,"vw":126.516624},{"c":126.25,"h":126.61,"l":126.2,"n":1667,"o":126.525,"t":"2026-10-13T14:15:00Z","v":89874,"vw":126.407579},{"c":126.27,"h":126.39,"l":126.0801,"n":1959,"o":126.27,"t":"2026-10-13T14:30:00Z","v":95285,"vw":126.228071},{"c":125.8701,"h":126.26,"l":125.82,"n":2031,"o":126.255,"t":"2026-10-13T14:45:00Z","v":110064,"vw":125.981689},{"c":125.9361,"h":125.97,"l":125.7535,"n":1950,"o":125.88,"t":"2026-10-13T15:00:00Z","v":94948,"vw":125.858334},{"c":125.5399,"h":125.99,"l":125.535,"n":1943,"o":125.965,"t":"2026-10-13T15:15:00Z","v":122049,"vw":125.751533},{"c":125.585,"h":125.61,"l":125.42,"n":1946,"o":125.555,"t":"2026-10-13T15:30:00Z","v":138332,"vw":125.518763},{"c":125.85,"h":125.865,"l":125.5,"n":1540,"o":125.58,"t":"2026-10-13T15:45:00Z","v":70906,"vw":125.642825},{"c":126.005,"h":126.07,"l":125.845,"n":1497,"o":125.87,"t":"2026-10-13T16:00:00Z","v":75707,"vw":125.987112},{"c":126.38,"h":126.39,"l":125.995,"n":1284,"o":126.01,"t":"2026-10-13T16:15:00Z","v":79780,"vw":126.217395},{"c":126.3301,"h":126.57,"l":126.3202,"n":1239,"o":126.39,"t":"2026-10-13T16:30:00Z","v":81965,"vw":126.455495},{"c":126.14,"h":126.385,"l":126.14,"n":1009,"o":126.35,"t":"2026-10-13T16:45:00Z","v":43650,"vw":126.293754},{"c":126.125,"h":126.175,"l":126.02,"n":921,"o":126.13,"t":"2026-10-13T17:00:00Z","v":55641,"vw":126.115014},{"c":126.01,"h":126.13,"l":125.98,"n":1018,"o":126.12,"t":"2026-10-13T17:15:00Z","v":50848,"vw":126.062905},{"c":126.225,"h":126.275,"l":125.965,"n":1256,"o":125.97,"t":"2026-10-13T17:30:00Z","v":54813,"vw":126.134304},{"c":126.175,"h":126.225,"l":125.99,"n":4724,"o":126.22,"t":"2026-10-13T17:45:00Z","v":92428,"vw":126.093212},{"c":126.395,"h":126.4,"l":126.085,"n":1298,"o":126.165,"t":"2026-10-13T18:00:00Z","v":85176,"vw":126.26689},{"c":126.395,"h":126.46,"l":126.29,"n":1017,"o":126.39,"t":"2026-10-13T18:15:00Z","v":52869,"vw":126.361311},{"c":126.195,"h":126.42,"l":126.19,"n":992,"o":126.395,"t":"2026-10-13T18:30:00Z","v":46378,"vw":126.303883},{"c":126.215,"h":126.245,"l":126.085,"n":1103,"o":126.2,"t":"2026-10-13T18:45:00Z","v":67088,"vw":126.183406},{"c":126.28,"h":126.3,"l":126.1699,"n":1437,"o":126.21,"t":"2026-10-13T19:00:00Z","v":104039,"vw":126.231062},{"c":126.315,"h":126.385,"l":126.265,"n":1133,"o":126.286,"t":"2026-10-13T19:15:00Z","v":75574,"vw":126.332939},{"c":126.34,"h":126.4588,"l":126.29,"n":1614,"o":126.315,"t":"2026-10-13T19:30:00Z","v":197869,"vw":126.337318},{"c":126.45,"h":126.54,"l":126.305,"n":2906,"o":126.34,"t":"2026-10-13T19:45:00Z","v":226358,"vw":126.387494},{"c":126.59,"h":126.6,"l":126.4555,"n":73,"o":126.48,"t":"2026-10-13T20:00:00Z","v":48140,"vw":126.489046},{"c":126.5434,"h":126.5845,"l":126.5,"n":11,"o":126.5,"t":"2026-10-13T20:15:00Z","v":498,"vw":126.543055},{"c":126.49,"h":126.5384,"l":126.49,"n":25,"o":126.5338,"t":"2026-10-13T20:30:00Z","v":1058,"vw":126.50546},{"c":126.52,"h":126.52,"l":126.51,"n":22,"o":126.51,"t":"2026-10-13T20:45:00Z","v":1840,"vw":126.514119},{"c":126.5423,"h":126.5423,"l":126.5423,"n":3,"o":126.5423,"t":"2026-10-13T21:00:00Z","v":106,"vw":126.5423},{"c":126.53,"h":126.581,"l":126.53,"n":15,"o":126.53,"t":"2026-10-13T21:15:00Z","v":1397,"vw":126.555843},{"c":126.5836,"h":126.5838,"l":126.54,"n":4,"o":126.54,"t":"2026-10-13T21:30:00Z","v":208,"vw":126.5728},{"c":126.5997,"h":126.6,"l":126.54,"n":19,"o":126.59,"t":"2026-10-13T21:45:00Z","v":485,"vw":126.585794},{"c":126.55,"h":126.6063,"l":126.55,"n":32,"o":126.6,"t":"2026-10-13T22:00:00Z","v":2512,"vw":126.588273},{"c":126.6,"h":126.6717,"l":126.5007,"n":19,"o":126.5007,"t":"2026-10-13T22:15:00Z","v":1217,"vw":126.607085},{"c":126.7,"h":126.7,"l":126.6756,"n":2,"o":126.6756,"t":"2026-10-13T22:30:00Z","v":300,"vw":126.691867},{"c":126.5232,"h":126.7,"l":126.5232,"n":9,"o":126.7,"t":"2026-10-13T22:45:00Z","v":341,"vw":126.650057},{"c":126.54,"h":126.62,"l":126.5,"n":109,"o":126.54,"t":"2026-10-13T23:00:00Z","v":4801,"vw":126.564095},{"c":126.5294,"h":126.5294,"l":126.5,"n":15,"o":126.51,"t":"2026-10-13T23:15:00Z","v":1087,"vw":126.514526},{"c":126.56,"h":126.5786,"l":126.51,"n":17,"o":126.5627,"t":"2026-10-13T23:30:00Z","v":415,"vw":126.541968},{"c":126.5,"h":126.58,"l":126.5,"n":33,"o":126.55,"t":"2026-10-13T23:45:00Z","v":1964,"vw":126.527619},{"c":127,"h":127,"l":126.3042,"n":125,"o":127,"t":"2026-10-14T08:00:00Z","v":3560,"vw":126.744425},{"c":127,"h":127,"l":126.82,"n":12,"o":126.89,"t":"2026-10-14T08:15:00Z","v":437,"vw":126.902129},{"c":126.5924,"h":126.71,"l":126.5924,"n":18,"o":126.68,"t":"2026-10-14T09:00:00Z","v":747,"vw":126.636175},{"c":126.99,"h":126.99,"l":126.99,"n":1,"o":126.99,"t":"2026-10-14T10:00:00Z","v":55,"vw":126.99},{"c":126.46,"h":126.5,"l":126.46,"n":19,"o":126.5,"t":"2026-10-14T10:30:00Z","v":604,"vw":126.494296},{"c":126.5,"h":126.5,"l":126.49,"n":50,"o":126.49,"t":"2026-10-14T10:45:00Z","v":592,"vw":126.491704},{"c":126.3,"h":126.5,"l":126.25,"n":101,"o":126.5,"t":"2026-10-14T11:00:00Z","v":7242,"vw":126.329606},{"c":126.4,"h":126.4,"l":126.2,"n":28,"o":126.3,"t":"2026-10-14T11:15:00Z","v":895,"vw":126.260629},{"c":126.1767,"h":126.38,"l":126.1767,"n":42,"o":126.18,"t":"2026-10-14T11:30:00Z","v":580,"vw":126.223859},{"c":126.28,"h":126.28,"l":126.24,"n":8,"o":126.25,"t":"2026-10-14T11:45:00Z","v":469,"vw":126.248514},{"c":126.59,"h":126.59,"l":126.25,"n":3,"o":126.25,"t":"2026-10-14T12:00:00Z","v":570,"vw":126.309754},{"c":126.8003,"h":126.8003,"l":126.4031,"n":20,"o":126.5528,"t":"2026-10-14T12:15:00Z","v":2049,"vw":126.641992},{"c":125.34,"h":126.5,"l":125.3,"n":437,"o":126.5,"t":"2026-10-14T12:30:00Z","v":17453,"vw":125.753744},{"c":125.3495,"h":125.66,"l":125.3495,"n":214,"o":125.5105,"t":"2026-10-14T12:45:00Z","v":7137,"vw":125.546512},{"c":125.45,"h":125.4693,"l":125.35,"n":46,"o":125.35,"t":"2026-10-14T13:00:00Z","v":1327,"vw":125.411189},{"c":125.21,"h":125.47,"l":125.2,"n":107,"o":125.47,"t":"2026-10-14T13:15:00Z","v":4281,"vw":125.245689},{"c":125.24,"h":125.5,"l":124.84,"n":6176,"o":125.235,"t":"2026-10-14T13:30:00Z","v":322795,"vw":125.175094},{"c":124.83,"h":125.6,"l":124.82,"n":3202,"o":125.26,"t":"2026-10-14T13:45:00Z","v":162229,"vw":125.193359},{"c":124.9,"h":125.1252,"l":124.7024,"n":3361,"o":124.85,"t":"2026-10-14T14:00:00Z","v":139905,"vw":124.877758},{"c":124.79,"h":125.07,"l":124.7201,"n":2628,"o":124.9,"t":"2026-10-14T14:15:00Z","v":155804,"vw":124.899498},{"c":124.79,"h":124.93,"l":124.65,"n":2916,"o":124.79,"t":"2026-10-14T14:30:00Z","v":143235,"vw":124.791642},{"c":124.83,"h":124.95,"l":124.455,"n":3198,"o":124.79,"t":"2026-10-14T14:45:00Z","v":166177,"vw":124.678808},{"c":124.27,"h":124.825,"l":124.185,"n":2874,"o":124.825,"t":"2026-10-14T15:00:00Z","v":169202,"vw":124.415804},{"c":124.13,"h":124.4509,"l":124.09,"n":2632,"o":124.265,"t":"2026-10-14T15:15:00Z","v":146861,"vw":124.248992},{"c":123.8001,"h":124.165,"l":123.71,"n":3996,"o":124.125,"t":"2026-10-14T15:30:00Z","v":199860,"vw":123.933031},{"c":123.8,"h":123.935,"l":123.725,"n":3113,"o":123.81,"t":"2026-10-14T15:45:00Z","v":214154,"vw":123.832948},{"c":123.385,"h":123.88,"l":123.35,"n":3602,"o":123.8,"t":"2026-10-14T16:00:00Z","v":243470,"vw":123.642295},{"c":123.33,"h":123.51,"l":123.25,"n":2890,"o":123.38,"t":"2026-10-14T16:15:00Z","v":151107,"vw":123.361041},{"c":123.615,"h":123.66,"l":123.17,"n":3270,"o":123.32,"t":"2026-10-14T16:30:00Z","v":235119,"vw":123.402998},{"c":123.6401,"h":123.68,"l":123.455,"n":2447,"o":123.615,"t":"2026-10-14T16:45:00Z","v":161041,"vw":123.576056},{"c":123.385,"h":123.735,"l":123.375,"n":2676,"o":123.655,"t":"2026-10-14T17:00:00Z","v":198521,"vw":123.543988},{"c":122.985,"h":123.385,"l":122.95,"n":3591,"o":123.385,"t":"2026-10-14T17:15:00Z","v":201567,"vw":123.173558},{"c":122.915,"h":123.0824,"l":122.83,"n":3164,"o":122.97,"t":"2026-10-14T17:30:00Z","v":461616,"vw":122.967975},{"c":122.75,"h":122.995,"l":122.7,"n":7013,"o":122.91,"t":"2026-10-14T17:45:00Z","v":297730,"vw":122.826805},{"c":122.955,"h":123.005,"l":122.58,"n":3697,"o":122.75,"t":"2026-10-14T18:00:00Z","v":288697,"vw":122.789115},{"c":122.855,"h":122.98,"l":122.73,"n":3207,"o":122.955,"t":"2026-10-14T18:15:00Z","v":498996,"vw":122.827041},{"c":122.67,"h":122.85,"l":122.645,"n":2832,"o":122.85,"t":"2026-10-14T18:30:00Z","v":203449,"vw":122.730795},{"c":122.65,"h":122.82,"l":122.63,"n":3013,"o":122.665,"t":"2026-10-14T18:45:00Z","v":192918,"vw":122.731933},{"c":122.615,"h":122.64,"l":122.38,"n":4587,"o":122.64,"t":"2026-10-14T19:00:00Z","v":361436,"vw":122.493539},{"c":122.935,"h":122.96,"l":122.51,"n":3055,"o":122.61,"t":"2026-10-14T19:15:00Z","v":162966,"vw":122.786438},{"c":122.935,"h":123.17,"l":122.83,"n":3593,"o":122.935,"t":"2026-10-14T19:30:00Z","v":254808,"vw":122.980349},{"c":122.83,"h":123.02,"l":122.655,"n":6035,"o":122.945,"t":"2026-10-14T19:45:00Z","v":943680,"vw":122.861437},{"c":123,"h":123.33,"l":122.85,"n":158,"o":122.85,"t":"2026-10-14T20:00:00Z","v":102864,"vw":122.854681},{"c":122.8123,"h":122.91,"l":122.81,"n":44,"o":122.8882,"t":"2026-10-14T20:15:00Z","v":3231,"vw":122.871476},{"c":122.83,"h":122.8391,"l":122.7752,"n":50,"o":122.7752,"t":"2026-10-14T20:30:00Z","v":1435,"vw":122.802892},{"c":122.83,"h":122.84,"l":122.79,"n":18,"o":122.84,"t":"2026-10-14T20:45:00Z","v":1370,"vw":122.821219},{"c":122.77,"h":122.8,"l":122.75,"n":74,"o":122.8,"t":"2026-10-14T21:00:00Z","v":4600,"vw":122.773488},{"c":122.7796,"h":122.79,"l":122.755,"n":72,"o":122.77,"t":"2026-10-14T21:15:00Z","v":3957,"vw":122.774992},{"c":122.77,"h":122.7792,"l":122.74,"n":45,"o":122.7792,"t":"2026-10-14T21:30:00Z","v":3835,"vw":122.749317},{"c":122.7542,"h":122.7542,"l":122.6432,"n":79,"o":122.733,"t":"2026-10-14T21:45:00Z","v":6146,"vw":122.725232},{"c":122.5775,"h":122.99,"l":122.48,"n":217,"o":122.76,"t":"2026-10-14T22:00:00Z","v":5143,"vw":122.659191},{"c":122.3,"h":122.6,"l":122.3,"n":138,"o":122.6,"t":"2026-10-14T22:15:00Z","v":5422,"vw":122.371191},{"c":122.0892,"h":122.364,"l":122.0892,"n":106,"o":122.28,"t":"2026-10-14T22:30:00Z","v":2582,"vw":122.222145},{"c":122.38,"h":122.5539,"l":122,"n":83,"o":122.05,"t":"2026-10-14T22:45:00Z","v":3379,"vw":122.402365},{"c":122.14,"h":122.438,"l":122.1,"n":95,"o":122.4181,"t":"2026-10-14T23:00:00Z","v":2169,"vw":122.250955},{"c":122.05,"h":122.25,"l":122,"n":91,"o":122.0861,"t":"2026-10-14T23:15:00Z","v":4364,"vw":122.05385},{"c":121.95,"h":122,"l":121.91,"n":375,"o":122,"t":"2026-10-14T23:30:00Z","v":8170,"vw":121.983907},{"c":121.881,"h":122.2164,"l":121.73,"n":216,"o":122.1138,"t":"2026-10-14T23:45:00Z","v":13177,"vw":121.875373},{"c":121.6738,"h":122.65,"l":121.3,"n":367,"o":122.065,"t":"2026-10-15T08:00:00Z","v":10157,"vw":121.83608},{"c":121.67,"h":121.67,"l":121.39,"n":3,"o":121.39,"t":"2026-10-15T08:15:00Z","v":141,"vw":121.47},{"c":121.93,"h":121.93,"l":121.2,"n":5,"o":121.2,"t":"2026-10-15T08:45:00Z","v":201,"vw":121.500588},{"c":121.93,"h":121.93,"l":121.93,"n":3,"o":121.93,"t":"2026-10-15T09:00:00Z","v":100,"vw":121.93},{"c":121.97,"h":121.97,"l":121.805,"n":11,"o":121.815,"t":"2026-10-15T09:15:00Z","v":625,"vw":121.832391},{"c":121.66,"h":121.77,"l":121.66,"n":16,"o":121.77,"t":"2026-10-15T09:30:00Z","v":580,"vw":121.758214},{"c":121.5,"h":121.5,"l":121.5,"n":9,"o":121.5,"t":"2026-10-15T09:45:00Z","v":701,"vw":121.5},{"c":121.46,"h":121.68,"l":121.46,"n":13,"o":121.68,"t":"2026-10-15T10:00:00Z","v":288,"vw":121.511402},{"c":121.575,"h":121.6881,"l":121.575,"n":15,"o":121.65,"t":"2026-10-15T10:15:00Z","v":1096,"vw":121.649819},{"c":121.71,"h":121.71,"l":121.41,"n":120,"o":121.48,"t":"2026-10-15T10:30:00Z","v":4307,"vw":121.433301},{"c":121.24,"h":121.64,"l":121.0686,"n":239,"o":121.5,"t":"2026-10-15T11:00:00Z","v":13591,"vw":121.203666},{"c":121.27,"h":121.3,"l":121.2062,"n":181,"o":121.3,"t":"2026-10-15T11:15:00Z","v":10944,"vw":121.264886},{"c":121.49,"h":121.5,"l":121.25,"n":210,"o":121.29,"t":"2026-10-15T11:30:00Z","v":4856,"vw":121.325784},{"c":121.3423,"h":121.65,"l":121.25,"n":66,"o":121.5,"t":"2026-10-15T11:45:00Z","v":2006,"vw":121.407072},{"c":121.21,"h":121.245,"l":121.1,"n":58,"o":121.245,"t":"2026-10-15T12:00:00Z","v":2212,"vw":121.147993},{"c":121.355,"h":121.4122,"l":121.1286,"n":106,"o":121.2114,"t":"2026-10-15T12:15:00Z","v":6129,"vw":121.244749},{"c":121.24,"h":121.5,"l":120.88,"n":681,"o":121.28,"t":"2026-10-15T12:30:00Z","v":17082,"vw":121.074535},{"c":120.99,"h":121.22,"l":120.93,"n":126,"o":121.01,"t":"2026-10-15T12:45:00Z","v":20750,"vw":121.013071},{"c":120.8945,"h":121.001,"l":120.88,"n":187,"o":120.95,"t":"2026-10-15T13:00:00Z","v":11311,"vw":120.985452},{"c":120.58,"h":121,"l":120.58,"n":224,"o":121,"t":"2026-10-15T13:15:00Z","v":13156,"vw":120.718709},{"c":120.9599,"h":121.14,"l":120.05,"n":10850,"o":120.59,"t":"2026-10-15T13:30:00Z","v":857720,"vw":120.545259},{"c":120.04,"h":121.145,"l":119.59,"n":10214,"o":120.982,"t":"2026-10-15T13:45:00Z","v":556922,"vw":120.102749},{"c":120.4462,"h":120.9,"l":120,"n":6490,"o":120.01,"t":"2026-10-15T14:00:00Z","v":357178,"vw":120.503722},{"c":120.55,"h":120.74,"l":120.3,"n":4089,"o":120.46,"t":"2026-10-15T14:15:00Z","v":211636,"vw":120.541074},{"c":121.16,"h":121.2,"l":120.22,"n":4371,"o":120.55,"t":"2026-10-15T14:30:00Z","v":215591,"vw":120.695604},{"c":121.46,"h":121.5,"l":120.965,"n":3179,"o":121.16,"t":"2026-10-15T14:45:00Z","v":162501,"vw":121.232246},{"c":121.65,"h":121.6601,"l":121.168,"n":3241,"o":121.45,"t":"2026-10-15T15:00:00Z","v":224193,"vw":121.40774},{"c":121.44,"h":121.83,"l":121.39,"n":2859,"o":121.65,"t":"2026-10-15T15:15:00Z","v":133936,"vw":121.603653},{"c":121.32,"h":121.49,"l":121.225,"n":1959,"o":121.45,"t":"2026-10-15T15:30:00Z","v":101527,"vw":121.372386},{"c":121.6799,"h":121.6872,"l":121.2364,"n":2261,"o":121.31,"t":"2026-10-15T15:45:00Z","v":203880,"vw":121.475258},{"c":121.49,"h":121.78,"l":121.455,"n":2064,"o":121.67,"t":"2026-10-15T16:00:00Z","v":84875,"vw":121.618776},{"c":121.255,"h":121.515,"l":121.22,"n":1953,"o":121.4899,"t":"2026-10-15T16:15:00Z","v":76677,"vw":121.355161},{"c":121.54,"h":121.595,"l":121.1797,"n":1795,"o":121.25,"t":"2026-10-15T16:30:00Z","v":90639,"vw":121.390573},{"c":121.45,"h":121.605,"l":121.265,"n":1453,"o":121.54,"t":"2026-10-15T16:45:00Z","v":61283,"vw":121.39646},{"c":121.545,"h":121.61,"l":121.365,"n":1579,"o":121.47,"t":"2026-10-15T17:00:00Z","v":90542,"vw":121.483333},{"c":121.5399,"h":121.64,"l":121.48,"n":1495,"o":121.5561,"t":"2026-10-15T17:15:00Z","v":78134,"vw":121.563255},{"c":121.86,"h":122.01,"l":121.545,"n":1990,"o":121.56,"t":"2026-10-15T17:30:00Z","v":130593,"vw":121.741434},{"c":121.78,"h":121.93,"l":121.725,"n":6284,"o":121.86,"t":"2026-10-15T17:45:00Z","v":79479,"vw":121.823542},{"c":121.295,"h":121.77,"l":121.28,"n":1836,"o":121.77,"t":"2026-10-15T18:00:00Z","v":142175,"vw":121.500084},{"c":121.305,"h":121.345,"l":121.16,"n":1546,"o":121.2806,"t":"2026-10-15T18:15:00Z","v":86903,"vw":121.249896},{"c":121.4001,"h":121.43,"l":121.275,"n":1586,"o":121.31,"t":"2026-10-15T18:30:00Z","v":147762,"vw":121.352739},{"c":121.69,"h":121.71,"l":121.38,"n":2121,"o":121.4,"t":"2026-10-15T18:45:00Z","v":207149,"vw":121.538305},{"c":122.17,"h":122.2,"l":121.685,"n":2217,"o":121.69,"t":"2026-10-15T19:00:00Z","v":224855,"vw":121.930534},{"c":122.29,"h":122.51,"l":122.175,"n":2674,"o":122.18,"t":"2026-10-15T19:15:00Z","v":298269,"vw":122.344357},{"c":122.32,"h":122.44,"l":122.195,"n":3318,"o":122.28,"t":"2026-10-15T19:30:00Z","v":428403,"vw":122.330226},{"c":122.31,"h":122.48,"l":122.185,"n":6231,"o":122.33,"t":"2026-10-15T19:45:00Z","v":1029060,"vw":122.359011},{"c":122.45,"h":122.485,"l":122.34,"n":59,"o":122.34,"t":"2026-10-15T20:00:00Z","v":54635,"vw":122.342182},{"c":122.38,"h":122.4302,"l":122.34,"n":38,"o":122.39,"t":"2026-10-15T20:15:00Z","v":1373,"vw":122.371267},{"c":122.2784,"h":122.3358,"l":122.27,"n":82,"o":122.31,"t":"2026-10-15T20:30:00Z","v":6046,"vw":122.292582},{"c":122.15,"h":122.4,"l":122.15,"n":152,"o":122.3825,"t":"2026-10-15T20:45:00Z","v":2562,"vw":122.303561},{"c":122.2239,"h":122.27,"l":122,"n":50,"o":122,"t":"2026-10-15T21:00:00Z","v":3062,"vw":122.026498},{"c":122.21,"h":122.2468,"l":122,"n":40,"o":122,"t":"2026-10-15T21:15:00Z","v":1669,"vw":122.172048},{"c":122.3,"h":122.31,"l":122.21,"n":31,"o":122.21,"t":"2026-10-15T21:30:00Z","v":681,"vw":122.284191},{"c":122.38,"h":122.3861,"l":122.31,"n":5,"o":122.3861,"t":"2026-10-15T21:45:00Z","v":452,"vw":122.365541},{"c":122.3101,"h":122.4,"l":122.3101,"n":5,"o":122.4,"t":"2026-10-15T22:00:00Z","v":772,"vw":122.35505},{"c":122.4,"h":122.4,"l":122.355,"n":9,"o":122.355,"t":"2026-10-15T22:15:00Z","v":327,"vw":122.384409},{"c":122.34,"h":122.35,"l":122.27,"n":11,"o":122.35,"t":"2026-10-15T22:30:00Z","v":275,"vw":122.320481},{"c":122.27,"h":122.34,"l":122.27,"n":9,"o":122.34,"t":"2026-10-15T22:45:00Z","v":302,"vw":122.3025},{"c":122.2,"h":122.2,"l":122.1,"n":17,"o":122.12,"t":"2026-10-15T23:00:00Z","v":486,"vw":122.147401},{"c":121.8603,"h":122.2,"l":121.8603,"n":42,"o":122.1,"t":"2026-10-15T23:15:00Z","v":1133,"vw":122.04558},{"c":121.8049,"h":122.09,"l":121.8049,"n":13,"o":122.07,"t":"2026-10-15T23:30:00Z","v":897,"vw":121.954658},{"c":121.9,"h":121.97,"l":121.8,"n":10,"o":121.8,"t":"2026-10-15T23:45:00Z","v":1620,"vw":121.927175},{"c":122.6,"h":122.86,"l":122.42,"n":268,"o":122.62,"t":"2026-10-16T08:00:00Z","v":5571,"vw":122.598094},{"c":122.68,"h":122.7,"l":122.6,"n":20,"o":122.7,"t":"2026-10-16T08:15:00Z","v":2268,"vw":122.660151},{"c":122.65,"h":122.65,"l":122.65,"n":2,"o":122.65,"t":"2026-10-16T08:30:00Z","v":160,"vw":122.65},{"c":122.6,"h":122.62,"l":122.6,"n":5,"o":122.62,"t":"2026-10-16T08:45:00Z","v":133,"vw":122.607188},{"c":122.5,"h":122.5,"l":122.5,"n":5,"o":122.5,"t":"2026-10-16T09:00:00Z","v":115,"vw":122.5},{"c":122.51,"h":122.65,"l":122.51,"n":12,"o":122.63,"t":"2026-10-16T09:30:00Z","v":475,"vw":122.57623},{"c":122.7118,"h":122.7118,"l":122.7118,"n":2,"o":122.7118,"t":"2026-10-16T09:45:00Z","v":317,"vw":122.7118},{"c":122.49,"h":122.49,"l":122.26,"n":139,"o":122.34,"t":"2026-10-16T10:00:00Z","v":1952,"vw":122.31},{"c":122.52,"h":122.52,"l":122.48,"n":5,"o":122.48,"t":"2026-10-16T10:15:00Z","v":281,"vw":122.498506},{"c":122.39,"h":122.39,"l":122.35,"n":5,"o":122.35,"t":"2026-10-16T10:45:00Z","v":291,"vw":122.366812},{"c":122.45,"h":122.59,"l":122.3,"n":26,"o":122.3,"t":"2026-10-16T11:00:00Z","v":8060,"vw":122.447548},{"c":122.3328,"h":122.4,"l":122.3328,"n":6,"o":122.4,"t":"2026-10-16T11:15:00Z","v":321,"vw":122.3776},{"c":122.1,"h":122.49,"l":122.1,"n":34,"o":122.3,"t":"2026-10-16T11:30:00Z","v":1334,"vw":122.249879},{"c":122.3869,"h":122.39,"l":122.25,"n":7,"o":122.25,"t":"2026-10-16T11:45:00Z","v":1479,"vw":122.306092},{"c":122.32,"h":122.41,"l":122.29,"n":12,"o":122.29,"t":"2026-10-16T12:00:00Z","v":735,"vw":122.314846},{"c":122.5,"h":122.5,"l":122.2997,"n":24,"o":122.2997,"t":"2026-10-16T12:15:00Z","v":2481,"vw":122.452117},{"c":122.34,"h":122.4291,"l":122.34,"n":11,"o":122.4,"t":"2026-10-16T12:30:00Z","v":498,"vw":122.357188},{"c":122.28,"h":122.3245,"l":122.28,"n":18,"o":122.3245,"t":"2026-10-16T12:45:00Z","v":2724,"vw":122.316867},{"c":122.3238,"h":122.33,"l":122.3,"n":9,"o":122.3,"t":"2026-10-16T13:00:00Z","v":229,"vw":122.313366},{"c":122.09,"h":122.39,"l":122.09,"n":40,"o":122.35,"t":"2026-10-16T13:15:00Z","v":1400,"vw":122.259153},{"c":121.22,"h":122.13,"l":120.7365,"n":5678,"o":122.03,"t":"2026-10-16T13:30:00Z","v":275446,"vw":121.504808},{"c":120.72,"h":121.3,"l":120.53,"n":3391,"o":121.22,"t":"2026-10-16T13:45:00Z","v":174739,"vw":120.806819},{"c":120.92,"h":121.01,"l":120.5352,"n":3258,"o":120.73,"t":"2026-10-16T14:00:00Z","v":151326,"vw":120.7755},{"c":120.6621,"h":121.09,"l":120.56,"n":3035,"o":120.9799,"t":"2026-10-16T14:15:00Z","v":165783,"vw":120.871577},{"c":121.24,"h":121.3028,"l":120.5999,"n":2682,"o":120.6651,"t":"2026-10-16T14:30:00Z","v":157134,"vw":120.977144},{"c":120.92,"h":121.4,"l":120.85,"n":2555,"o":121.25,"t":"2026-10-16T14:45:00Z","v":160433,"vw":121.146307},{"c":120.24,"h":120.88,"l":120.0201,"n":3699,"o":120.8601,"t":"2026-10-16T15:00:00Z","v":204306,"vw":120.446403},{"c":120.105,"h":120.32,"l":119.91,"n":4305,"o":120.225,"t":"2026-10-16T15:15:00Z","v":213548,"vw":120.102488},{"c":120.26,"h":120.355,"l":120.105,"n":2610,"o":120.11,"t":"2026-10-16T15:30:00Z","v":239825,"vw":120.273254},{"c":119.93,"h":120.3852,"l":119.93,"n":2638,"o":120.26,"t":"2026-10-16T15:45:00Z","v":174991,"vw":120.162421},{"c":120.145,"h":120.145,"l":119.76,"n":3128,"o":119.92,"t":"2026-10-16T16:00:00Z","v":244932,"vw":119.888937},{"c":120.13,"h":120.22,"l":120.02,"n":1873,"o":120.14,"t":"2026-10-16T16:15:00Z","v":126211,"vw":120.117187},{"c":120.01,"h":120.125,"l":119.83,"n":2242,"o":120.125,"t":"2026-10-16T16:30:00Z","v":103539,"vw":119.973107},{"c":119.825,"h":120.04,"l":119.69,"n":2867,"o":120.02,"t":"2026-10-16T16:45:00Z","v":151590,"vw":119.827557},{"c":119.38,"h":119.85,"l":119.295,"n":3705,"o":119.85,"t":"2026-10-16T17:00:00Z","v":210224,"vw":119.42754},{"c":119.325,"h":119.415,"l":119.02,"n":3889,"o":119.3426,"t":"2026-10-16T17:15:00Z","v":259742,"vw":119.165519},{"c":119.535,"h":119.675,"l":119.27,"n":3879,"o":119.32,"t":"2026-10-16T17:30:00Z","v":266998,"vw":119.382483},{"c":119.205,"h":119.6,"l":119.17,"n":6883,"o":119.53,"t":"2026-10-16T17:45:00Z","v":185665,"vw":119.341331},{"c":119.175,"h":119.29,"l":118.94,"n":4776,"o":119.2,"t":"2026-10-16T18:00:00Z","v":219642,"vw":119.095175},{"c":119.0476,"h":119.25,"l":118.91,"n":3627,"o":119.19,"t":"2026-10-16T18:15:00Z","v":176214,"vw":119.023675},{"c":118.935,"h":119.12,"l":118.815,"n":3912,"o":119.04,"t":"2026-10-16T18:30:00Z","v":201141,"vw":118.969133},{"c":118.76,"h":118.975,"l":118.54,"n":4312,"o":118.935,"t":"2026-10-16T18:45:00Z","v":202446,"vw":118.735044},{"c":119.03,"h":119.03,"l":118.365,"n":5549,"o":118.75,"t":"2026-10-16T19:00:00Z","v":232581,"vw":118.65407},{"c":119.19,"h":119.2,"l":118.78,"n":4785,"o":119.025,"t":"2026-10-16T19:15:00Z","v":225821,"vw":119.014603},{"c":118.7099,"h":119.27,"l":118.66,"n":5287,"o":119.19,"t":"2026-10-16T19:30:00Z","v":352100,"vw":118.879164},{"c":118.82,"h":119,"l":118.67,"n":9011,"o":118.72,"t":"2026-10-16T19:45:00Z","v":661451,"vw":118.854577},{"c":118.85,"h":119.17,"l":118.78,"n":235,"o":118.83,"t":"2026-10-16T20:00:00Z","v":115351,"vw":118.833642},{"c":119.1,"h":119.1,"l":118.8,"n":160,"o":118.92,"t":"2026-10-16T20:15:00Z","v":6747,"vw":118.942333},{"c":118.99,"h":119.11,"l":118.8399,"n":105,"o":118.8792,"t":"2026-10-16T20:30:00Z","v":4844,"vw":118.969893},{"c":118.98,"h":118.99,"l":118.92,"n":59,"o":118.94,"t":"2026-10-16T20:45:00Z","v":2501,"vw":118.948781},{"c":118.96,"h":118.99,"l":118.9139,"n":50,"o":118.9139,"t":"2026-10-16T21:00:00Z","v":1406,"vw":118.968783},{"c":118.987,"h":118.987,"l":118.9,"n":89,"o":118.97,"t":"2026-10-16T21:15:00Z","v":31970,"vw":118.941279},{"c":119,"h":119.0521,"l":118.96,"n":60,"o":118.9895,"t":"2026-10-16T21:30:00Z","v":1854,"vw":118.983123},{"c":118.92,"h":119.07,"l":118.9,"n":45,"o":119.01,"t":"2026-10-16T21:45:00Z","v":1526,"vw":119.031782},{"c":118.9785,"h":119.07,"l":118.92,"n":40,"o":118.93,"t":"2026-10-16T22:00:00Z","v":2104,"vw":118.990728},{"c":118.9635,"h":118.97,"l":118.8329,"n":134,"o":118.9,"t":"2026-10-16T22:15:00Z","v":7213,"vw":118.919346},{"c":118.93,"h":118.93,"l":118.87,"n":35,"o":118.92,"t":"2026-10-16T22:30:00Z","v":3369,"vw":118.900194},{"c":118.8125,"h":118.9684,"l":118.77,"n":152,"o":118.93,"t":"2026-10-16T22:45:00Z","v":5868,"vw":118.843721},{"c":118.7798,"h":118.8786,"l":118.77,"n":83,"o":118.834,"t":"2026-10-16T23:00:00Z","v":1751,"vw":118.801905},{"c":118.7562,"h":118.82,"l":118.75,"n":77,"o":118.775,"t":"2026-10-16T23:15:00Z","v":4926,"vw":118.779403},{"c":118.82,"h":118.82,"l":118.75,"n":95,"o":118.7695,"t":"2026-10-16T23:30:00Z","v":4574,"vw":118.80034},{"c":118.86,"h":118.952,"l":118.7,"n":103,"o":118.8143,"t":"2026-10-16T23:45:00Z","v":5519,"vw":118.815851},{"c":120.71,"h":121.4599,"l":120.3,"n":286,"o":120.5,"t":"2026-10-19T08:00:00Z","v":11368,"vw":120.816988},{"c":120.61,"h":120.61,"l":120.5084,"n":36,"o":120.6,"t":"2026-10-19T08:15:00Z","v":798,"vw":120.594334},{"c":120.69,"h":120.79,"l":120.69,"n":8,"o":120.755,"t":"2026-10-19T08:30:00Z","v":337,"vw":120.759411},{"c":120.4,"h":120.6,"l":120.4,"n":4,"o":120.6,"t":"2026-10-19T08:45:00Z","v":280,"vw":120.451852},{"c":120.5684,"h":120.8061,"l":120.43,"n":48,"o":120.51,"t":"2026-10-19T09:00:00Z","v":1354,"vw":120.557882},{"c":120.5,"h":120.51,"l":120.5,"n":5,"o":120.51,"t":"2026-10-19T09:30:00Z","v":250,"vw":120.505128},{"c":120.8,"h":120.8,"l":120.65,"n":11,"o":120.65,"t":"2026-10-19T09:45:00Z","v":1417,"vw":120.776724},{"c":120.7,"h":120.7,"l":120.69,"n":6,"o":120.69,"t":"2026-10-19T10:00:00Z","v":900,"vw":120.699111},{"c":120.7595,"h":120.7595,"l":120.56,"n":2,"o":120.56,"t":"2026-10-19T10:15:00Z","v":157,"vw":120.610828},{"c":120.6,"h":120.6,"l":120.6,"n":23,"o":120.6,"t":"2026-10-19T10:30:00Z","v":399,"vw":120.6},{"c":120.8923,"h":120.8923,"l":120.75,"n":67,"o":120.7725,"t":"2026-10-19T10:45:00Z","v":3381,"vw":120.842351},{"c":120.55,"h":120.89,"l":120.55,"n":84,"o":120.8002,"t":"2026-10-19T11:00:00Z","v":13718,"vw":120.68026},{"c":120.49,"h":120.65,"l":120.4,"n":100,"o":120.6,"t":"2026-10-19T11:15:00Z","v":13181,"vw":120.543065},{"c":120.54,"h":120.6547,"l":120.3,"n":73,"o":120.475,"t":"2026-10-19T11:30:00Z","v":3737,"vw":120.462074},{"c":120.5,"h":120.6174,"l":120.4683,"n":38,"o":120.5,"t":"2026-10-19T11:45:00Z","v":2333,"vw":120.558575},{"c":120.6,"h":120.77,"l":120.5254,"n":353,"o":120.5704,"t":"2026-10-19T12:00:00Z","v":8294,"vw":120.59185},{"c":120.65,"h":120.77,"l":120.56,"n":86,"o":120.6386,"t":"2026-10-19T12:15:00Z","v":7768,"vw":120.633838},{"c":120.6,"h":120.7064,"l":120.56,"n":154,"o":120.69,"t":"2026-10-19T12:30:00Z","v":9756,"vw":120.62685},{"c":120.5508,"h":120.669,"l":120.51,"n":41,"o":120.6532,"t":"2026-10-19T12:45:00Z","v":2280,"vw":120.593865},{"c":120.77,"h":120.77,"l":120.61,"n":65,"o":120.61,"t":"2026-10-19T13:00:00Z","v":5436,"vw":120.678438},{"c":120.84,"h":120.9,"l":120.5593,"n":206,"o":120.9,"t":"2026-10-19T13:15:00Z","v":35966,"vw":120.801641},{"c":120.47,"h":120.79,"l":120.31,"n":6984,"o":120.74,"t":"2026-10-19T13:30:00Z","v":580439,"vw":120.584956},{"c":120.32,"h":120.665,"l":120.19,"n":3083,"o":120.49,"t":"2026-10-19T13:45:00Z","v":216448,"vw":120.402541},{"c":120.705,"h":120.73,"l":120.07,"n":4161,"o":120.3158,"t":"2026-10-19T14:00:00Z","v":329313,"vw":120.297484},{"c":120.9,"h":120.98,"l":120.69,"n":2804,"o":120.715,"t":"2026-10-19T14:15:00Z","v":192529,"vw":120.879739},{"c":120.78,"h":120.91,"l":120.54,"n":2615,"o":120.9,"t":"2026-10-19T14:30:00Z","v":158896,"vw":120.705277},{"c":120.875,"h":121.0094,"l":120.77,"n":2100,"o":120.79,"t":"2026-10-19T14:45:00Z","v":133941,"vw":120.900866},{"c":120.975,"h":121.08,"l":120.78,"n":2261,"o":120.8799,"t":"2026-10-19T15:00:00Z","v":139715,"vw":120.960312},{"c":121.395,"h":121.44,"l":120.95,"n":2208,"o":120.99,"t":"2026-10-19T15:15:00Z","v":138938,"vw":121.219564},{"c":121.515,"h":121.565,"l":121.285,"n":1785,"o":121.395,"t":"2026-10-19T15:30:00Z","v":115296,"vw":121.463465},{"c":121.335,"h":121.51,"l":121.3055,"n":1906,"o":121.51,"t":"2026-10-19T15:45:00Z","v":134631,"vw":121.430053},{"c":121.175,"h":121.335,"l":121.005,"n":2323,"o":121.335,"t":"2026-10-19T16:00:00Z","v":301872,"vw":121.146591},{"c":120.95,"h":121.2,"l":120.91,"n":1695,"o":121.15,"t":"2026-10-19T16:15:00Z","v":104210,"vw":121.015787},{"c":120.955,"h":120.965,"l":120.8,"n":2154,"o":120.955,"t":"2026-10-19T16:30:00Z","v":134503,"vw":120.89538},{"c":120.645,"h":120.955,"l":120.63,"n":2091,"o":120.95,"t":"2026-10-19T16:45:00Z","v":131579,"vw":120.763663},{"c":120.705,"h":120.77,"l":120.58,"n":2525,"o":120.65,"t":"2026-10-19T17:00:00Z","v":150683,"vw":120.680989},{"c":120.655,"h":120.799,"l":120.58,"n":2388,"o":120.7,"t":"2026-10-19T17:15:00Z","v":185422,"vw":120.682659},{"c":120.54,"h":120.69,"l":120.515,"n":2128,"o":120.65,"t":"2026-10-19T17:30:00Z","v":136352,"vw":120.614},{"c":120.57,"h":120.585,"l":120.3399,"n":8966,"o":120.52,"t":"2026-10-19T17:45:00Z","v":169512,"vw":120.438956},{"c":120.5424,"h":120.63,"l":120.39,"n":1823,"o":120.585,"t":"2026-10-19T18:00:00Z","v":124193,"vw":120.526422},{"c":120.395,"h":120.585,"l":120.275,"n":1729,"o":120.545,"t":"2026-10-19T18:15:00Z","v":105276,"vw":120.452649},{"c":120.52,"h":120.525,"l":120.27,"n":1362,"o":120.375,"t":"2026-10-19T18:30:00Z","v":61511,"vw":120.416461},{"c":120.5,"h":120.615,"l":120.44,"n":1875,"o":120.525,"t":"2026-10-19T18:45:00Z","v":98233,"vw":120.530093},{"c":120.515,"h":120.64,"l":120.465,"n":1479,"o":120.515,"t":"2026-10-19T19:00:00Z","v":73120,"vw":120.549436},{"c":120.7224,"h":120.905,"l":120.505,"n":1591,"o":120.51,"t":"2026-10-19T19:15:00Z","v":181274,"vw":120.661343},{"c":120.78,"h":120.9001,"l":120.67,"n":1864,"o":120.7,"t":"2026-10-19T19:30:00Z","v":124409,"vw":120.809689},{"c":120.38,"h":120.795,"l":120.29,"n":3485,"o":120.78,"t":"2026-10-19T19:45:00Z","v":235049,"vw":120.487718},{"c":120.7,"h":120.7,"l":120.3,"n":39,"o":120.33,"t":"2026-10-19T20:00:00Z","v":78417,"vw":120.332335},{"c":120.4615,"h":120.72,"l":120.4,"n":33,"o":120.46,"t":"2026-10-19T20:15:00Z","v":6491,"vw":120.599559},{"c":120.5,"h":120.65,"l":120.5,"n":22,"o":120.65,"t":"2026-10-19T20:30:00Z","v":887,"vw":120.542435},{"c":120.5,"h":120.7,"l":120.5,"n":6,"o":120.7,"t":"2026-10-19T20:45:00Z","v":295,"vw":120.61652},{"c":120.64,"h":120.6969,"l":120.64,"n":3,"o":120.6969,"t":"2026-10-19T21:00:00Z","v":201,"vw":120.66845},{"c":120.63,"h":120.7282,"l":120.63,"n":16,"o":120.7096,"t":"2026-10-19T21:15:00Z","v":1062,"vw":120.70324},{"c":120.75,"h":120.77,"l":120.52,"n":42,"o":120.7445,"t":"2026-10-19T21:30:00Z","v":3870,"vw":120.702443},{"c":120.54,"h":120.709,"l":120.54,"n":4,"o":120.709,"t":"2026-10-19T21:45:00Z","v":672,"vw":120.580224},{"c":120.7122,"h":120.7122,"l":120.7122,"n":4,"o":120.7122,"t":"2026-10-19T22:00:00Z","v":133,"vw":120.7122},{"c":120.7111,"h":120.7111,"l":120.68,"n":6,"o":120.68,"t":"2026-10-19T22:15:00Z","v":352,"vw":120.68622},{"c":120.69,"h":120.69,"l":120.69,"n":1,"o":120.69,"t":"2026-10-19T22:30:00Z","v":545,"vw":120.69},{"c":120.6,"h":120.6921,"l":120.55,"n":22,"o":120.6,"t":"2026-10-19T22:45:00Z","v":3293,"vw":120.619577},{"c":120.76,"h":120.7659,"l":120.65,"n":8,"o":120.65,"t":"2026-10-19T23:00:00Z","v":487,"vw":120.745045},{"c":120.7861,"h":120.7861,"l":120.711,"n":8,"o":120.711,"t":"2026-10-19T23:15:00Z","v":230,"vw":120.726811},{"c":120.8,"h":120.8,"l":120.5307,"n":55,"o":120.796,"t":"2026-10-19T23:30:00Z","v":3926,"vw":120.610449},{"c":120.5,"h":120.8,"l":120.5,"n":9,"o":120.8,"t":"2026-10-19T23:45:00Z","v":2447,"vw":120.521129},{"c":119.99,"h":120.5,"l":119.77,"n":351,"o":120.34,"t":"2026-10-20T08:00:00Z","v":9518,"vw":120.253649},{"c":120.12,"h":120.18,"l":120.12,"n":31,"o":120.16,"t":"2026-10-20T08:30:00Z","v":1347,"vw":120.164118},{"c":119.99,"h":120.01,"l":119.97,"n":30,"o":120,"t":"2026-10-20T08:45:00Z","v":1444,"vw":119.983881},{"c":119.5,"h":119.9,"l":119.5,"n":19,"o":119.9,"t":"2026-10-20T09:00:00Z","v":338,"vw":119.737658},{"c":119.64,"h":119.64,"l":119.49,"n":16,"o":119.49,"t":"2026-10-20T09:15:00Z","v":549,"vw":119.589706},{"c":120,"h":120,"l":120,"n":2,"o":120,"t":"2026-10-20T10:00:00Z","v":151,"vw":120},{"c":119.83,"h":120,"l":119.83,"n":5,"o":120,"t":"2026-10-20T10:15:00Z","v":250,"vw":119.868636},{"c":119.5,"h":120,"l":119.5,"n":55,"o":119.93,"t":"2026-10-20T11:00:00Z","v":1597,"vw":119.587166},{"c":119.5,"h":119.75,"l":119.5,"n":52,"o":119.75,"t":"2026-10-20T11:15:00Z","v":2819,"vw":119.581148},{"c":119.5,"h":119.7,"l":119.38,"n":15,"o":119.38,"t":"2026-10-20T11:30:00Z","v":6550,"vw":119.655947},{"c":119.5306,"h":119.57,"l":119.4106,"n":21,"o":119.55,"t":"2026-10-20T11:45:00Z","v":946,"vw":119.526856},{"c":119.17,"h":119.43,"l":119.17,"n":107,"o":119.43,"t":"2026-10-20T12:00:00Z","v":4001,"vw":119.293188},{"c":119.19,"h":119.39,"l":119.17,"n":18,"o":119.2316,"t":"2026-10-20T12:15:00Z","v":2618,"vw":119.356616},{"c":119.6,"h":119.6,"l":119.0846,"n":70,"o":119.0922,"t":"2026-10-20T12:30:00Z","v":3108,"vw":119.345065},{"c":119.55,"h":119.66,"l":119.4825,"n":33,"o":119.65,"t":"2026-10-20T12:45:00Z","v":3663,"vw":119.523542},{"c":119.51,"h":119.6272,"l":119.51,"n":11,"o":119.6272,"t":"2026-10-20T13:00:00Z","v":309,"vw":119.56225},{"c":119.52,"h":119.7779,"l":119.51,"n":22,"o":119.7779,"t":"2026-10-20T13:15:00Z","v":1356,"vw":119.569141},{"c":118.5,"h":119.6138,"l":118.5,"n":7631,"o":119.4,"t":"2026-10-20T13:30:00Z","v":420111,"vw":119.103537},{"c":119.72,"h":119.75,"l":118.48,"n":6582,"o":118.51,"t":"2026-10-20T13:45:00Z","v":415747,"vw":119.213578},{"c":120.39,"h":120.39,"l":119.64,"n":3925,"o":119.72,"t":"2026-10-20T14:00:00Z","v":1231856,"vw":120.005066},{"c":121.03,"h":121.06,"l":120.33,"n":3006,"o":120.38,"t":"2026-10-20T14:15:00Z","v":277154,"vw":120.665662},{"c":120.87,"h":121.145,"l":120.685,"n":2585,"o":121.02,"t":"2026-10-20T14:30:00Z","v":163918,"vw":120.902442},{"c":120.93,"h":121.085,"l":120.755,"n":2346,"o":120.88,"t":"2026-10-20T14:45:00Z","v":159151,"vw":120.917584},{"c":120.33,"h":120.96,"l":120.08,"n":2447,"o":120.9295,"t":"2026-10-20T15:00:00Z","v":165439,"vw":120.644308},{"c":120.42,"h":120.63,"l":120.26,"n":1902,"o":120.34,"t":"2026-10-20T15:15:00Z","v":114063,"vw":120.459478},{"c":120.46,"h":120.565,"l":120.16,"n":1811,"o":120.41,"t":"2026-10-20T15:30:00Z","v":131562,"vw":120.344238},{"c":120.685,"h":120.7,"l":120.315,"n":1420,"o":120.465,"t":"2026-10-20T15:45:00Z","v":108659,"vw":120.524038},{"c":120.53,"h":120.72,"l":120.47,"n":1266,"o":120.68,"t":"2026-10-20T16:00:00Z","v":55616,"vw":120.585941},{"c":120.588,"h":120.64,"l":120.3,"n":2175,"o":120.54,"t":"2026-10-20T16:15:00Z","v":483072,"vw":120.46784},{"c":120.58,"h":120.76,"l":120.515,"n":1676,"o":120.595,"t":"2026-10-20T16:30:00Z","v":148601,"vw":120.644995},{"c":120.38,"h":120.5975,"l":120.275,"n":2223,"o":120.585,"t":"2026-10-20T16:45:00Z","v":207915,"vw":120.437183},{"c":120.47,"h":120.5,"l":120.33,"n":2741,"o":120.38,"t":"2026-10-20T17:00:00Z","v":195898,"vw":120.409488},{"c":120.66,"h":120.675,"l":120.45,"n":2187,"o":120.465,"t":"2026-10-20T17:15:00Z","v":171482,"vw":120.573038},{"c":120.575,"h":120.71,"l":120.575,"n":2592,"o":120.65,"t":"2026-10-20T17:30:00Z","v":134997,"vw":120.633966},{"c":120.65,"h":120.71,"l":120.565,"n":7274,"o":120.575,"t":"2026-10-20T17:45:00Z","v":160788,"vw":120.624292},{"c":120.68,"h":120.71,"l":120.56,"n":2692,"o":120.66,"t":"2026-10-20T18:00:00Z","v":157629,"vw":120.641161},{"c":120.585,"h":120.695,"l":120.5,"n":2838,"o":120.685,"t":"2026-10-20T18:15:00Z","v":184251,"vw":120.600688},{"c":120.2599,"h":120.6,"l":120.2599,"n":3078,"o":120.585,"t":"2026-10-20T18:30:00Z","v":188107,"vw":120.412044},{"c":120.465,"h":120.54,"l":120.27,"n":3336,"o":120.27,"t":"2026-10-20T18:45:00Z","v":216943,"vw":120.441378},{"c":120.4,"h":120.54,"l":120.39,"n":3395,"o":120.46,"t":"2026-10-20T19:00:00Z","v":234943,"vw":120.47678},{"c":120.24,"h":120.45,"l":120.21,"n":3082,"o":120.39,"t":"2026-10-20T19:15:00Z","v":241854,"vw":120.33377},{"c":120.345,"h":120.45,"l":120.17,"n":4697,"o":120.245,"t":"2026-10-20T19:30:00Z","v":367794,"vw":120.302726},{"c":120.22,"h":120.4,"l":120.115,"n":6263,"o":120.345,"t":"2026-10-20T19:45:00Z","v":484856,"vw":120.254879},{"c":120.77,"h":120.77,"l":120.17,"n":49,"o":120.23,"t":"2026-10-20T20:00:00Z","v":49956,"vw":120.205044},{"c":120.66,"h":120.66,"l":120.1494,"n":21,"o":120.1494,"t":"2026-10-20T20:15:00Z","v":1006,"vw":120.447637},{"c":120.7,"h":120.75,"l":120.6,"n":23,"o":120.6538,"t":"2026-10-20T20:30:00Z","v":2370,"vw":120.660356},{"c":121.422,"h":121.422,"l":120.72,"n":197,"o":120.8663,"t":"2026-10-20T20:45:00Z","v":7762,"vw":121.120482},{"c":121.3,"h":121.49,"l":121.0803,"n":40,"o":121.39,"t":"2026-10-20T21:00:00Z","v":1887,"vw":121.365224},{"c":121.35,"h":121.35,"l":121.35,"n":1,"o":121.35,"t":"2026-10-20T21:15:00Z","v":100,"vw":121.35},{"c":121.5,"h":121.5,"l":121.14,"n":36,"o":121.19,"t":"2026-10-20T21:30:00Z","v":2426,"vw":121.356311},{"c":121.4,"h":121.4,"l":121.35,"n":7,"o":121.356,"t":"2026-10-20T21:45:00Z","v":360,"vw":121.381857},{"c":121.6,"h":121.98,"l":121.4,"n":83,"o":121.4,"t":"2026-10-20T22:00:00Z","v":3773,"vw":121.666743},{"c":121.8677,"h":121.98,"l":121.6,"n":21,"o":121.6,"t":"2026-10-20T22:15:00Z","v":3884,"vw":121.92729},{"c":121.5,"h":121.8,"l":121.5,"n":14,"o":121.8,"t":"2026-10-20T22:30:00Z","v":738,"vw":121.634987},{"c":121.45,"h":121.5077,"l":121.45,"n":6,"o":121.5077,"t":"2026-10-20T22:45:00Z","v":226,"vw":121.472575},{"c":121.5,"h":121.5,"l":121.3997,"n":12,"o":121.4,"t":"2026-10-20T23:00:00Z","v":775,"vw":121.428836},{"c":121.21,"h":121.5,"l":121.18,"n":37,"o":121.5,"t":"2026-10-20T23:15:00Z","v":4695,"vw":121.222766},{"c":121.3497,"h":121.38,"l":121.29,"n":15,"o":121.3,"t":"2026-10-20T23:30:00Z","v":2488,"vw":121.370996},{"c":121.54,"h":121.54,"l":121.34,"n":31,"o":121.37,"t":"2026-10-20T23:45:00Z","v":4472,"vw":121.401054},{"c":121.1,"h":121.7,"l":120,"n":395,"o":121.56,"t":"2026-10-21T08:00:00Z","v":11521,"vw":121.289594},{"c":121.3,"h":121.3,"l":121.14,"n":34,"o":121.2,"t":"2026-10-21T08:15:00Z","v":3752,"vw":121.193739},{"c":121,"h":121.11,"l":121,"n":86,"o":121.11,"t":"2026-10-21T08:30:00Z","v":1556,"vw":121.060273},{"c":120.62,"h":120.695,"l":120.6,"n":18,"o":120.67,"t":"2026-10-21T09:15:00Z","v":2124,"vw":120.627874},{"c":120.86,"h":120.87,"l":120.84,"n":15,"o":120.85,"t":"2026-10-21T09:45:00Z","v":1210,"vw":120.85946},{"c":120.61,"h":120.76,"l":120.61,"n":13,"o":120.76,"t":"2026-10-21T10:00:00Z","v":276,"vw":120.677488},{"c":120.8,"h":120.8,"l":120.7207,"n":7,"o":120.7207,"t":"2026-10-21T10:15:00Z","v":595,"vw":120.739713},{"c":121,"h":121.01,"l":120.95,"n":35,"o":120.95,"t":"2026-10-21T10:30:00Z","v":2580,"vw":120.999782},{"c":121.0387,"h":121.0387,"l":121,"n":3,"o":121,"t":"2026-10-21T10:45:00Z","v":600,"vw":121.0129},{"c":121.3504,"h":121.4,"l":120.88,"n":44,"o":120.97,"t":"2026-10-21T11:00:00Z","v":8822,"vw":121.271173},{"c":121.38,"h":121.48,"l":121.38,"n":51,"o":121.45,"t":"2026-10-21T11:15:00Z","v":1871,"vw":121.441166},{"c":121.38,"h":121.47,"l":121.38,"n":23,"o":121.47,"t":"2026-10-21T11:30:00Z","v":393,"vw":121.411469},{"c":121.57,"h":121.57,"l":121.2158,"n":13,"o":121.2158,"t":"2026-10-21T11:45:00Z","v":634,"vw":121.404149},{"c":121.4444,"h":121.5,"l":121.35,"n":29,"o":121.4612,"t":"2026-10-21T12:00:00Z","v":1030,"vw":121.440479},{"c":121.4389,"h":121.5,"l":121.35,"n":33,"o":121.45,"t":"2026-10-21T12:15:00Z","v":1249,"vw":121.439246},{"c":121.4,"h":121.56,"l":121.4,"n":32,"o":121.41,"t":"2026-10-21T12:30:00Z","v":1447,"vw":121.460639},{"c":121.33,"h":121.4581,"l":121.33,"n":19,"o":121.355,"t":"2026-10-21T12:45:00Z","v":805,"vw":121.393981},{"c":121.34,"h":121.5396,"l":121.33,"n":26,"o":121.5,"t":"2026-10-21T13:00:00Z","v":1161,"vw":121.450018},{"c":121.65,"h":121.65,"l":121.36,"n":23,"o":121.5217,"t":"2026-10-21T13:15:00Z","v":4254,"vw":121.549703},{"c":121.17,"h":121.76,"l":120.9335,"n":4526,"o":121.65,"t":"2026-10-21T13:30:00Z","v":296693,"vw":121.396247},{"c":121.32,"h":121.48,"l":121.08,"n":2659,"o":121.15,"t":"2026-10-21T13:45:00Z","v":191074,"vw":121.328693},{"c":121.01,"h":121.56,"l":120.95,"n":2599,"o":121.3,"t":"2026-10-21T14:00:00Z","v":119993,"vw":121.256088},{"c":121.33,"h":121.4,"l":120.905,"n":2072,"o":121,"t":"2026-10-21T14:15:00Z","v":136757,"vw":121.257416},{"c":121.385,"h":121.51,"l":121.195,"n":2120,"o":121.325,"t":"2026-10-21T14:30:00Z","v":176089,"vw":121.359425},{"c":121.66,"h":121.71,"l":121.36,"n":1807,"o":121.38,"t":"2026-10-21T14:45:00Z","v":110110,"vw":121.569911},{"c":121.89,"h":121.905,"l":121.655,"n":1824,"o":121.655,"t":"2026-10-21T15:00:00Z","v":150827,"vw":121.785485},{"c":121.9,"h":121.94,"l":121.6899,"n":1704,"o":121.88,"t":"2026-10-21T15:15:00Z","v":93272,"vw":121.810178},{"c":122.14,"h":122.14,"l":121.9,"n":1930,"o":121.91,"t":"2026-10-21T15:30:00Z","v":121273,"vw":122.031227},{"c":122.205,"h":122.32,"l":122.145,"n":1720,"o":122.145,"t":"2026-10-21T15:45:00Z","v":96645,"vw":122.230725},{"c":122.08,"h":122.2,"l":121.985,"n":1489,"o":122.2,"t":"2026-10-21T16:00:00Z","v":83705,"vw":122.082828},{"c":121.93,"h":122.0951,"l":121.86,"n":1339,"o":122.075,"t":"2026-10-21T16:15:00Z","v":65959,"vw":121.980055},{"c":122.27,"h":122.45,"l":121.8899,"n":2574,"o":121.945,"t":"2026-10-21T16:30:00Z","v":159268,"vw":122.113379},{"c":122.31,"h":122.38,"l":122.18,"n":1729,"o":122.265,"t":"2026-10-21T16:45:00Z","v":98401,"vw":122.294761},{"c":122.45,"h":122.495,"l":122.27,"n":1373,"o":122.3,"t":"2026-10-21T17:00:00Z","v":75317,"vw":122.39728},{"c":122.465,"h":122.615,"l":122.445,"n":1329,"o":122.455,"t":"2026-10-21T17:15:00Z","v":67621,"vw":122.504113},{"c":122.435,"h":122.5061,"l":122.335,"n":1430,"o":122.47,"t":"2026-10-21T17:30:00Z","v":76733,"vw":122.42576},{"c":122.365,"h":122.45,"l":122.34,"n":4527,"o":122.435,"t":"2026-10-21T17:45:00Z","v":80927,"vw":122.396479},{"c":122.44,"h":122.455,"l":122.3102,"n":1417,"o":122.365,"t":"2026-10-21T18:00:00Z","v":67354,"vw":122.392977},{"c":122.48,"h":122.535,"l":122.435,"n":1475,"o":122.445,"t":"2026-10-21T18:15:00Z","v":94171,"vw":122.478561},{"c":122.435,"h":122.525,"l":122.4133,"n":1133,"o":122.485,"t":"2026-10-21T18:30:00Z","v":72312,"vw":122.481544},{"c":121.975,"h":122.45,"l":121.92,"n":2279,"o":122.445,"t":"2026-10-21T18:45:00Z","v":145385,"vw":122.218732},{"c":121.94,"h":121.98,"l":121.66,"n":2256,"o":121.98,"t":"2026-10-21T19:00:00Z","v":177390,"vw":121.861214},{"c":122.305,"h":122.305,"l":121.925,"n":1667,"o":121.925,"t":"2026-10-21T19:15:00Z","v":126437,"vw":122.134491},{"c":122.28,"h":122.3599,"l":122.18,"n":1437,"o":122.291,"t":"2026-10-21T19:30:00Z","v":103897,"vw":122.282734},{"c":122.27,"h":122.42,"l":122.26,"n":2884,"o":122.3,"t":"2026-10-21T19:45:00Z","v":197191,"vw":122.345159},{"c":122.15,"h":122.34,"l":122.135,"n":67,"o":122.25,"t":"2026-10-21T20:00:00Z","v":38970,"vw":122.248567},{"c":122.25,"h":122.35,"l":121.92,"n":35,"o":122.258,"t":"2026-10-21T20:15:00Z","v":2327,"vw":122.203471},{"c":122.1,"h":122.2249,"l":122.1,"n":36,"o":122.2084,"t":"2026-10-21T20:30:00Z","v":813,"vw":122.212045},{"c":122.25,"h":122.25,"l":122.239,"n":54,"o":122.25,"t":"2026-10-21T20:45:00Z","v":1381,"vw":122.248616},{"c":122.3015,"h":122.35,"l":122.1183,"n":53,"o":122.26,"t":"2026-10-21T21:00:00Z","v":2406,"vw":122.250343},{"c":122.3144,"h":122.3357,"l":122.15,"n":28,"o":122.15,"t":"2026-10-21T21:15:00Z","v":1206,"vw":122.239917},{"c":122.25,"h":122.25,"l":122.25,"n":3,"o":122.25,"t":"2026-10-21T21:30:00Z","v":152,"vw":122.25},{"c":122.2,"h":122.2,"l":122.2,"n":3,"o":122.2,"t":"2026-10-21T21:45:00Z","v":81,"vw":122.2},{"c":121.94,"h":122.1,"l":121.9,"n":32,"o":122.1,"t":"2026-10-21T22:00:00Z","v":4677,"vw":121.941199},{"c":121.5635,"h":121.9,"l":121.55,"n":32,"o":121.9,"t":"2026-10-21T22:15:00Z","v":3559,"vw":121.574426},{"c":121.84,"h":121.84,"l":121.6135,"n":4,"o":121.6135,"t":"2026-10-21T22:30:00Z","v":525,"vw":121.765785},{"c":121.76,"h":121.78,"l":121.5949,"n":29,"o":121.5949,"t":"2026-10-21T22:45:00Z","v":1665,"vw":121.749567},{"c":121.59,"h":121.6561,"l":121.58,"n":10,"o":121.6561,"t":"2026-10-21T23:00:00Z","v":493,"vw":121.628805},{"c":121.47,"h":121.66,"l":121.47,"n":55,"o":121.6,"t":"2026-10-21T23:15:00Z","v":1685,"vw":121.52474},{"c":121.37,"h":121.5911,"l":121.37,"n":54,"o":121.3934,"t":"2026-10-21T23:30:00Z","v":1227,"vw":121.432487},{"c":121.3,"h":121.5826,"l":121.3,"n":41,"o":121.5826,"t":"2026-10-21T23:45:00Z","v":2709,"vw":121.436778},{"c":120.02,"h":120.69,"l":119.98,"n":415,"o":120.69,"t":"2026-10-22T08:00:00Z","v":9006,"vw":120.227062},{"c":119.95,"h":120.01,"l":119.95,"n":12,"o":120.01,"t":"2026-10-22T08:15:00Z","v":287,"vw":119.989655},{"c":119.98,"h":119.99,"l":119.98,"n":4,"o":119.99,"t":"2026-10-22T09:00:00Z","v":137,"vw":119.986694},{"c":120.1,"h":120.1,"l":119.78,"n":8,"o":120,"t":"2026-10-22T09:15:00Z","v":595,"vw":119.881429},{"c":120,"h":120,"l":120,"n":6,"o":120,"t":"2026-10-22T09:30:00Z","v":237,"vw":120},{"c":120.01,"h":120.01,"l":120.01,"n":1,"o":120.01,"t":"2026-10-22T09:45:00Z","v":198,"vw":120.01},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-10-22T10:00:00Z","v":549,"vw":120},{"c":120.01,"h":120.01,"l":120.01,"n":5,"o":120.01,"t":"2026-10-22T10:15:00Z","v":100,"vw":120.01},{"c":120.16,"h":120.59,"l":120,"n":70,"o":120.12,"t":"2026-10-22T11:00:00Z","v":1953,"vw":120.219956},{"c":119.95,"h":120.3652,"l":119.9001,"n":80,"o":120.12,"t":"2026-10-22T11:15:00Z","v":6949,"vw":119.964362},{"c":120,"h":120.49,"l":119.99,"n":53,"o":119.99,"t":"2026-10-22T11:30:00Z","v":841,"vw":120.171692},{"c":120.25,"h":120.25,"l":120.053,"n":10,"o":120.053,"t":"2026-10-22T11:45:00Z","v":602,"vw":120.090153},{"c":120.25,"h":120.25,"l":120.05,"n":18,"o":120.2038,"t":"2026-10-22T12:00:00Z","v":1882,"vw":120.196731},{"c":120.1371,"h":120.1371,"l":120.1371,"n":1,"o":120.1371,"t":"2026-10-22T12:15:00Z","v":70,"vw":120.1371},{"c":120.2266,"h":120.3,"l":120.22,"n":16,"o":120.22,"t":"2026-10-22T12:30:00Z","v":501,"vw":120.235366},{"c":120.05,"h":120.31,"l":120.05,"n":32,"o":120.3,"t":"2026-10-22T12:45:00Z","v":1620,"vw":120.10887},{"c":120,"h":120.1121,"l":119.9,"n":141,"o":120,"t":"2026-10-22T13:00:00Z","v":6594,"vw":120.007898},{"c":120.25,"h":120.25,"l":119.88,"n":64,"o":119.9,"t":"2026-10-22T13:15:00Z","v":5234,"vw":119.937341},{"c":120.4095,"h":120.53,"l":120.05,"n":4666,"o":120.28,"t":"2026-10-22T13:30:00Z","v":277304,"vw":120.284999},{"c":120.27,"h":120.4099,"l":119.79,"n":4595,"o":120.38,"t":"2026-10-22T13:45:00Z","v":289306,"vw":120.094581},{"c":119.6293,"h":120.43,"l":119.61,"n":3848,"o":120.255,"t":"2026-10-22T14:00:00Z","v":164721,"vw":119.987228},{"c":119.04,"h":119.7,"l":119.02,"n":4428,"o":119.618,"t":"2026-10-22T14:15:00Z","v":241362,"vw":119.381923},{"c":118.865,"h":119.07,"l":118.762,"n":6156,"o":119.02,"t":"2026-10-22T14:30:00Z","v":293199,"vw":118.905463},{"c":118.95,"h":118.975,"l":118.6,"n":3941,"o":118.86,"t":"2026-10-22T14:45:00Z","v":162247,"vw":118.736842},{"c":118.64,"h":119.02,"l":118.58,"n":3530,"o":118.95,"t":"2026-10-22T15:00:00Z","v":216773,"vw":118.766617},{"c":118.83,"h":119.17,"l":118.625,"n":3327,"o":118.65,"t":"2026-10-22T15:15:00Z","v":195040,"vw":118.960831},{"c":118.725,"h":118.9,"l":118.575,"n":3620,"o":118.82,"t":"2026-10-22T15:30:00Z","v":181705,"vw":118.742663},{"c":119.05,"h":119.05,"l":118.63,"n":2648,"o":118.73,"t":"2026-10-22T15:45:00Z","v":119876,"vw":118.841314},{"c":119.235,"h":119.27,"l":118.9759,"n":1999,"o":119.06,"t":"2026-10-22T16:00:00Z","v":127821,"vw":119.138267},{"c":119.225,"h":119.41,"l":119.17,"n":1957,"o":119.25,"t":"2026-10-22T16:15:00Z","v":81577,"vw":119.303018},{"c":118.6501,"h":119.2,"l":118.635,"n":3040,"o":119.2,"t":"2026-10-22T16:30:00Z","v":144439,"vw":118.920032},{"c":118.8,"h":118.82,"l":118.32,"n":4241,"o":118.65,"t":"2026-10-22T16:45:00Z","v":227868,"vw":118.548578},{"c":118.67,"h":118.81,"l":118.45,"n":2802,"o":118.8,"t":"2026-10-22T17:00:00Z","v":132688,"vw":118.573705},{"c":118.725,"h":118.825,"l":118.574,"n":2848,"o":118.68,"t":"2026-10-22T17:15:00Z","v":167326,"vw":118.722004},{"c":118.835,"h":118.9,"l":118.67,"n":2535,"o":118.72,"t":"2026-10-22T17:30:00Z","v":146073,"vw":118.78739},{"c":118.5799,"h":118.84,"l":118.555,"n":5228,"o":118.835,"t":"2026-10-22T17:45:00Z","v":204114,"vw":118.680506},{"c":118.57,"h":118.6959,"l":118.2701,"n":3016,"o":118.59,"t":"2026-10-22T18:00:00Z","v":151886,"vw":118.462951},{"c":118.515,"h":118.85,"l":118.49,"n":2456,"o":118.5609,"t":"2026-10-22T18:15:00Z","v":122818,"vw":118.700425},{"c":118.58,"h":118.585,"l":118.39,"n":2652,"o":118.51,"t":"2026-10-22T18:30:00Z","v":188878,"vw":118.460177},{"c":118.345,"h":118.59,"l":118.32,"n":2940,"o":118.58,"t":"2026-10-22T18:45:00Z","v":136343,"vw":118.463772},{"c":118.485,"h":118.56,"l":118.19,"n":4127,"o":118.345,"t":"2026-10-22T19:00:00Z","v":241247,"vw":118.330809},{"c":118.73,"h":118.75,"l":118.44,"n":3130,"o":118.485,"t":"2026-10-22T19:15:00Z","v":155499,"vw":118.572043},{"c":118.25,"h":118.735,"l":118.1599,"n":5230,"o":118.73,"t":"2026-10-22T19:30:00Z","v":279948,"vw":118.360095},{"c":118.62,"h":118.685,"l":118.105,"n":8141,"o":118.244,"t":"2026-10-22T19:45:00Z","v":615674,"vw":118.432465},{"c":118.75,"h":118.88,"l":118.6,"n":97,"o":118.6,"t":"2026-10-22T20:00:00Z","v":53738,"vw":118.613796},{"c":118.78,"h":118.78,"l":118.65,"n":54,"o":118.66,"t":"2026-10-22T20:15:00Z","v":1108,"vw":118.710559},{"c":118.697,"h":118.79,"l":118.5545,"n":126,"o":118.79,"t":"2026-10-22T20:30:00Z","v":2819,"vw":118.637612},{"c":118.41,"h":118.7123,"l":118.41,"n":85,"o":118.51,"t":"2026-10-22T20:45:00Z","v":4836,"vw":118.464936},{"c":118.6911,"h":118.75,"l":118.37,"n":32,"o":118.4,"t":"2026-10-22T21:00:00Z","v":1672,"vw":118.477252},{"c":118.53,"h":118.67,"l":118.53,"n":12,"o":118.6364,"t":"2026-10-22T21:15:00Z","v":731,"vw":118.595563},{"c":118.55,"h":118.55,"l":118.51,"n":20,"o":118.53,"t":"2026-10-22T21:30:00Z","v":3003,"vw":118.531349},{"c":118.55,"h":118.55,"l":118.5,"n":33,"o":118.5029,"t":"2026-10-22T21:45:00Z","v":766,"vw":118.519957},{"c":118.631,"h":118.769,"l":118.4421,"n":76,"o":118.5,"t":"2026-10-22T22:00:00Z","v":2393,"vw":118.599992},{"c":118.7,"h":118.8,"l":118.5644,"n":23,"o":118.7,"t":"2026-10-22T22:15:00Z","v":5168,"vw":118.732537},{"c":118.5,"h":118.7626,"l":118.5,"n":14,"o":118.7409,"t":"2026-10-22T22:30:00Z","v":910,"vw":118.705741},{"c":118.58,"h":118.7532,"l":118.55,"n":23,"o":118.67,"t":"2026-10-22T22:45:00Z","v":2297,"vw":118.560776},{"c":118.58,"h":118.58,"l":118.46,"n":35,"o":118.55,"t":"2026-10-22T23:00:00Z","v":1791,"vw":118.497276},{"c":118.4,"h":118.5,"l":118.4,"n":47,"o":118.4501,"t":"2026-10-22T23:15:00Z","v":847,"vw":118.466907},{"c":118.36,"h":118.42,"l":118.28,"n":77,"o":118.39,"t":"2026-10-22T23:30:00Z","v":1788,"vw":118.365227},{"c":118.46,"h":118.5865,"l":118.2798,"n":61,"o":118.3701,"t":"2026-10-22T23:45:00Z","v":8999,"vw":118.368476}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4149377593360996,"strike":131.59917012448133,"iv":0.27073278008298757,"gamma":0.019357261410788383,"theta":-0.02853775933609959,"vega":0.05859377593360996,"rho":0.008325464930970656,"breakevenPct":11.31037764234185},{"delta":0.15,"premium":0.6425566343042072,"strike":128.46307443365694,"iv":0.2538954692556634,"gamma":0.027371844660194176,"theta":-0.03593948220064725,"vega":0.07775177993527509,"rho":0.012556047897051089,"breakevenPct":8.858036313626624},{"delta":0.2,"premium":0.931791907514451,"strike":126.8071676300578,"iv":0.25782658959537574,"gamma":0.03243872832369942,"theta":-0.044043930635838155,"vega":0.0935635838150289,"rho":0.016844896438763135,"breakevenPct":7.705699441460592},{"delta":0.25,"premium":1.3012755102040814,"strike":125.62357142857142,"iv":0.27097755102040816,"gamma":0.03511734693877551,"theta":-0.05271836734693877,"vega":0.10624285714285715,"rho":0.02116214282893164,"breakevenPct":7.019263860687613},{"delta":0.3,"premium":1.6638888888888888,"strike":124.21666666666667,"iv":0.27195555555555556,"gamma":0.03821481481481481,"theta":-0.058114814814814814,"vega":0.11615925925925925,"rho":0.025460648618357125,"breakevenPct":6.138748360502158},{"delta":0.35,"premium":2.205379746835443,"strike":123.21632911392405,"iv":0.2922632911392405,"gamma":0.03793670886075949,"theta":-0.06661645569620253,"vega":0.12372025316455697,"rho":0.029742175268453973,"breakevenPct":5.751862445834319},{"delta":0.4,"premium":2.6023946360153265,"strike":121.81724137931035,"iv":0.28577892720306514,"gamma":0.04041992337164751,"theta":-0.06848927203065135,"vega":0.12909923371647508,"rho":0.03404466726364923,"breakevenPct":4.906944363681006},{"delta":0.45,"premium":3.0939024390243905,"strike":120.56853658536585,"iv":0.28591707317073173,"gamma":0.041443902439024384,"theta":-0.07058048780487805,"vega":0.13228780487804878,"rho":0.03832867092417008,"breakevenPct":4.268498334224488},{"delta":0.5,"premium":3.8780392156862753,"strike":119.41403921568627,"iv":0.3066058823529412,"gamma":0.03896039215686274,"theta":-0.07646274509803921,"vega":0.1333835294117647,"rho":0.04249710945426777,"breakevenPct":3.9562212743444825},{"delta":0.55,"premium":4.449999999999999,"strike":118.13,"iv":0.3024,"gamma":0.0392,"theta":-0.0755,"vega":0.1323,"rho":0.04674475374267382,"breakevenPct":3.355817875210796},{"delta":0.6,"premium":5.048467432950193,"strike":116.88475095785441,"iv":0.29678352490421456,"gamma":0.03899310344827586,"theta":-0.07322375478927202,"vega":0.12911532567049808,"rho":0.05097577354687741,"breakevenPct":2.8104708185536222},{"delta":0.65,"premium":6.7350340136054445,"strike":115.11142857142856,"iv":0.3473972789115647,"gamma":0.03194217687074829,"theta":-0.08166326530612246,"vega":0.12381836734693877,"rho":0.05459684248222164,"breakevenPct":2.737320898005071},{"delta":0.7,"premium":7.464594594594592,"strike":113.7298918918919,"iv":0.3347908108108108,"gamma":0.031061081081081084,"theta":-0.07516108108108109,"vega":0.11618972972972974,"rho":0.058755318575049655,"breakevenPct":2.187594002096539},{"delta":0.75,"premium":8.903225806451612,"strike":111.87096774193549,"iv":0.348281935483871,"gamma":0.027291612903225806,"theta":-0.07229354838709678,"vega":0.1060774193548387,"rho":0.06244794601597424,"breakevenPct":1.8332154708154371},{"delta":0.8,"premium":12.290178571428573,"strike":108.32589285714286,"iv":0.4248571428571429,"gamma":0.01972142857142857,"theta":-0.07736607142857142,"vega":0.09357142857142857,"rho":0.06473446773981519,"breakevenPct":1.6998915923873836},{"delta":0.85,"premium":15.078787878787878,"strike":105.09545454545454,"iv":0.4525242424242425,"gamma":0.01542121212121212,"theta":-0.07001515151515152,"vega":0.07795151515151515,"rho":0.06736660651468927,"breakevenPct":1.3273544892431979},{"delta":0.9,"premium":21.855882352941183,"strike":98.01970588235292,"iv":0.5722470588235296,"gamma":0.009138235294117643,"theta":-0.06701176470588235,"vega":0.058644117647058805,"rho":0.06691171975359987,"breakevenPct":1.0755381410574358}],"put":[{"delta":0.1,"premium":0.656687898089172,"strike":103.77808917197453,"iv":0.3953993630573248,"gamma":0.013249044585987262,"theta":-0.0386452229299363,"vega":0.05868980891719745,"rho":-0.010294387532702712,"breakevenPct":13.051095047314208},{"delta":0.15,"premium":1.025,"strike":107.18406593406594,"iv":0.37620219780219777,"gamma":0.01856923076923077,"theta":-0.04852967032967032,"vega":0.07799120879120879,"rho":-0.015458211634002052,"breakevenPct":10.489826362507644},{"delta":0.2,"premium":1.413846153846154,"strike":109.77584615384615,"iv":0.3606907692307692,"gamma":0.023202307692307692,"theta":-0.05549384615384616,"vega":0.0935623076923077,"rho":-0.020618683677091618,"breakevenPct":8.632377740303538},{"delta":0.25,"premium":1.8257961783439491,"strike":111.88394904458598,"iv":0.348268152866242,"gamma":0.02730828025477707,"theta":-0.060405732484076435,"vega":0.10622165605095542,"rho":-0.02578102530737511,"breakevenPct":7.202231984618857},{"delta":0.3,"premium":2.1605960264900665,"strike":113.88350993377483,"iv":0.32347549668874176,"gamma":0.03214503311258278,"theta":-0.06076092715231789,"vega":0.1162298013245033,"rho":-0.030920388702784494,"breakevenPct":5.79855488424556},{"delta":0.35,"premium":2.652439024390244,"strike":115.36878048780487,"iv":0.3202560975609756,"gamma":0.034560975609756094,"theta":-0.06355853658536585,"vega":0.12378048780487805,"rho":-0.03610011319887727,"breakevenPct":4.960926253444653},{"delta":0.4,"premium":3.245604395604396,"strike":116.74846153846154,"iv":0.32254175824175824,"gamma":0.03579230769230769,"theta":-0.06635604395604396,"vega":0.12907802197802198,"rho":-0.04131571398373825,"breakevenPct":4.297759576005776},{"delta":0.45,"premium":3.6493506493506493,"strike":118.12727272727273,"iv":0.3052484848484849,"gamma":0.0387926406926407,"theta":-0.06350952380952381,"vega":0.1322948051948052,"rho":-0.04644601115160268,"breakevenPct":3.4756137622916747},{"delta":0.5,"premium":3.8632508833922254,"strike":119.32434628975265,"iv":0.27586254416961126,"gamma":0.04334063604240283,"theta":-0.05664204946996465,"vega":0.13337349823321554,"rho":-0.05147884316191585,"breakevenPct":2.6466311919389276},{"delta":0.55,"premium":4.740592334494774,"strike":120.59048780487805,"iv":0.288984668989547,"gamma":0.0409808362369338,"theta":-0.0583759581881533,"vega":0.13225644599303138,"rho":-0.0567915312974394,"breakevenPct":2.318806517383408},{"delta":0.6,"premium":5.610759493670885,"strike":121.91335443037974,"iv":0.2942661392405063,"gamma":0.03926455696202531,"theta":-0.057309493670886086,"vega":0.12913322784810127,"rho":-0.062128699600318575,"breakevenPct":1.937103763314615},{"delta":0.65,"premium":5.876913265306122,"strike":122.82303571428571,"iv":0.2682168367346939,"gamma":0.04127168367346939,"theta":-0.048303061224489796,"vega":0.12363622448979593,"rho":-0.06711173749707038,"breakevenPct":1.3945004646040513},{"delta":0.7,"premium":7.5284615384615385,"strike":124.7043076923077,"iv":0.2958046153846154,"gamma":0.035123076923076924,"theta":-0.04954000000000001,"vega":0.11604307692307693,"rho":-0.07290835765682639,"breakevenPct":1.2008042547671516},{"delta":0.75,"premium":7.9636956521739135,"strike":125.64886956521738,"iv":0.27189956521739134,"gamma":0.03495739130434783,"theta":-0.03939347826086956,"vega":0.10623260869565217,"rho":-0.07793963685152193,"breakevenPct":0.7713542048537295},{"delta":0.8,"premium":8.76810631229236,"strike":126.82976744186047,"iv":0.25848504983388704,"gamma":0.03240365448504983,"theta":-0.030570431893687695,"vega":0.0935378737541528,"rho":-0.0831855462110485,"breakevenPct":0.45391135786837244},{"delta":0.85,"premium":8.958402662229616,"strike":127.3710482529118,"iv":0.22686988352745427,"gamma":0.030478369384359404,"theta":-0.018774209650582376,"vega":0.07753494176372713,"rho":-0.0879612822641282,"breakevenPct":0.1579716773337258},{"delta":0.9,"premium":10.454123711340205,"strike":129.11371134020618,"iv":0.22124329896907213,"gamma":0.023695876288659795,"theta":-0.009793814432989682,"vega":0.05862474226804123,"rho":-0.09359192855890003,"breakevenPct":0.05024252012308921}]},"raw":{"call":[{"delta":0.1,"premium":0.4149377593360996,"strike":131.59917012448133,"iv":0.27073278008298757,"gamma":0.019357261410788383,"theta":-0.02853775933609959,"vega":0.05859377593360996,"rho":0.008325464930970656,"breakevenPct":11.31037764234185},{"delta":0.15,"premium":0.6425566343042072,"strike":128.46307443365694,"iv":0.2538954692556634,"gamma":0.027371844660194176,"theta":-0.03593948220064725,"vega":0.07775177993527509,"rho":0.012556047897051089,"breakevenPct":8.858036313626624},{"delta":0.2,"premium":0.931791907514451,"strike":126.8071676300578,"iv":0.25782658959537574,"gamma":0.03243872832369942,"theta":-0.044043930635838155,"vega":0.0935635838150289,"rho":0.016844896438763135,"breakevenPct":7.705699441460592},{"delta":0.25,"premium":1.3012755102040814,"strike":125.62357142857142,"iv":0.27097755102040816,"gamma":0.03511734693877551,"theta":-0.05271836734693877,"vega":0.10624285714285715,"rho":0.02116214282893164,"breakevenPct":7.019263860687613},{"delta":0.3,"premium":1.6638888888888888,"strike":124.21666666666667,"iv":0.27195555555555556,"gamma":0.03821481481481481,"theta":-0.058114814814814814,"vega":0.11615925925925925,"rho":0.025460648618357125,"breakevenPct":6.138748360502158},{"delta":0.35,"premium":2.205379746835443,"strike":123.21632911392405,"iv":0.2922632911392405,"gamma":0.03793670886075949,"theta":-0.06661645569620253,"vega":0.12372025316455697,"rho":0.029742175268453973,"breakevenPct":5.751862445834319},{"delta":0.4,"premium":2.6023946360153265,"strike":121.81724137931035,"iv":0.28577892720306514,"gamma":0.04041992337164751,"theta":-0.06848927203065135,"vega":0.12909923371647508,"rho":0.03404466726364923,"breakevenPct":4.906944363681006},{"delta":0.45,"premium":3.0939024390243905,"strike":120.56853658536585,"iv":0.28591707317073173,"gamma":0.041443902439024384,"theta":-0.07058048780487805,"vega":0.13228780487804878,"rho":0.03832867092417008,"breakevenPct":4.268498334224488},{"delta":0.5,"premium":3.8780392156862753,"strike":119.41403921568627,"iv":0.3066058823529412,"gamma":0.03896039215686274,"theta":-0.07646274509803921,"vega":0.1333835294117647,"rho":0.04249710945426777,"breakevenPct":3.9562212743444825},{"delta":0.55,"premium":4.449999999999999,"strike":118.13,"iv":0.3024,"gamma":0.0392,"theta":-0.0755,"vega":0.1323,"rho":0.04674475374267382,"breakevenPct":3.355817875210796},{"delta":0.6,"premium":5.048467432950193,"strike":116.88475095785441,"iv":0.29678352490421456,"gamma":0.03899310344827586,"theta":-0.07322375478927202,"vega":0.12911532567049808,"rho":0.05097577354687741,"breakevenPct":2.8104708185536222},{"delta":0.65,"premium":6.7350340136054445,"strike":115.11142857142856,"iv":0.3473972789115647,"gamma":0.03194217687074829,"theta":-0.08166326530612246,"vega":0.12381836734693877,"rho":0.05459684248222164,"breakevenPct":2.737320898005071},{"delta":0.7,"premium":7.464594594594592,"strike":113.7298918918919,"iv":0.3347908108108108,"gamma":0.031061081081081084,"theta":-0.07516108108108109,"vega":0.11618972972972974,"rho":0.058755318575049655,"breakevenPct":2.187594002096539},{"delta":0.75,"premium":8.903225806451612,"strike":111.87096774193549,"iv":0.348281935483871,"gamma":0.027291612903225806,"theta":-0.07229354838709678,"vega":0.1060774193548387,"rho":0.06244794601597424,"breakevenPct":1.8332154708154371},{"delta":0.8,"premium":12.290178571428573,"strike":108.32589285714286,"iv":0.4248571428571429,"gamma":0.01972142857142857,"theta":-0.07736607142857142,"vega":0.09357142857142857,"rho":0.06473446773981519,"breakevenPct":1.6998915923873836},{"delta":0.85,"premium":15.078787878787878,"strike":105.09545454545454,"iv":0.4525242424242425,"gamma":0.01542121212121212,"theta":-0.07001515151515152,"vega":0.07795151515151515,"rho":0.06736660651468927,"breakevenPct":1.3273544892431979},{"delta":0.9,"premium":21.855882352941183,"strike":98.01970588235292,"iv":0.5722470588235296,"gamma":0.009138235294117643,"theta":-0.06701176470588235,"vega":0.058644117647058805,"rho":0.06691171975359987,"breakevenPct":1.0755381410574358}],"put":[{"delta":0.1,"premium":0.656687898089172,"strike":103.77808917197453,"iv":0.3953993630573248,"gamma":0.013249044585987262,"theta":-0.0386452229299363,"vega":0.05868980891719745,"rho":-0.010294387532702712,"breakevenPct":13.051095047314208},{"delta":0.15,"premium":1.025,"strike":107.18406593406594,"iv":0.37620219780219777,"gamma":0.01856923076923077,"theta":-0.04852967032967032,"vega":0.07799120879120879,"rho":-0.015458211634002052,"breakevenPct":10.489826362507644},{"delta":0.2,"premium":1.413846153846154,"strike":109.77584615384615,"iv":0.3606907692307692,"gamma":0.023202307692307692,"theta":-0.05549384615384616,"vega":0.0935623076923077,"rho":-0.020618683677091618,"breakevenPct":8.632377740303538},{"delta":0.25,"premium":1.8257961783439491,"strike":111.88394904458598,"iv":0.348268152866242,"gamma":0.02730828025477707,"theta":-0.060405732484076435,"vega":0.10622165605095542,"rho":-0.02578102530737511,"breakevenPct":7.202231984618857},{"delta":0.3,"premium":2.1605960264900665,"strike":113.88350993377483,"iv":0.32347549668874176,"gamma":0.03214503311258278,"theta":-0.06076092715231789,"vega":0.1162298013245033,"rho":-0.030920388702784494,"breakevenPct":5.79855488424556},{"delta":0.35,"premium":2.652439024390244,"strike":115.36878048780487,"iv":0.3202560975609756,"gamma":0.034560975609756094,"theta":-0.06355853658536585,"vega":0.12378048780487805,"rho":-0.03610011319887727,"breakevenPct":4.960926253444653},{"delta":0.4,"premium":3.245604395604396,"strike":116.74846153846154,"iv":0.32254175824175824,"gamma":0.03579230769230769,"theta":-0.06635604395604396,"vega":0.12907802197802198,"rho":-0.04131571398373825,"breakevenPct":4.297759576005776},{"delta":0.45,"premium":3.6493506493506493,"strike":118.12727272727273,"iv":0.3052484848484849,"gamma":0.0387926406926407,"theta":-0.06350952380952381,"vega":0.1322948051948052,"rho":-0.04644601115160268,"breakevenPct":3.4756137622916747},{"delta":0.5,"premium":3.8632508833922254,"strike":119.32434628975265,"iv":0.27586254416961126,"gamma":0.04334063604240283,"theta":-0.05664204946996465,"vega":0.13337349823321554,"rho":-0.05147884316191585,"breakevenPct":2.6466311919389276},{"delta":0.55,"premium":4.740592334494774,"strike":120.59048780487805,"iv":0.288984668989547,"gamma":0.0409808362369338,"theta":-0.0583759581881533,"vega":0.13225644599303138,"rho":-0.0567915312974394,"breakevenPct":2.318806517383408},{"delta":0.6,"premium":5.610759493670885,"strike":121.91335443037974,"iv":0.2942661392405063,"gamma":0.03926455696202531,"theta":-0.057309493670886086,"vega":0.12913322784810127,"rho":-0.062128699600318575,"breakevenPct":1.937103763314615},{"delta":0.65,"premium":5.876913265306122,"strike":122.82303571428571,"iv":0.2682168367346939,"gamma":0.04127168367346939,"theta":-0.048303061224489796,"vega":0.12363622448979593,"rho":-0.06711173749707038,"breakevenPct":1.3945004646040513},{"delta":0.7,"premium":7.5284615384615385,"strike":124.7043076923077,"iv":0.2958046153846154,"gamma":0.035123076923076924,"theta":-0.04954000000000001,"vega":0.11604307692307693,"rho":-0.07290835765682639,"breakevenPct":1.2008042547671516},{"delta":0.75,"premium":7.9636956521739135,"strike":125.64886956521738,"iv":0.27189956521739134,"gamma":0.03495739130434783,"theta":-0.03939347826086956,"vega":0.10623260869565217,"rho":-0.07793963685152193,"breakevenPct":0.7713542048537295},{"delta":0.8,"premium":8.76810631229236,"strike":126.82976744186047,"iv":0.25848504983388704,"gamma":0.03240365448504983,"theta":-0.030570431893687695,"vega":0.0935378737541528,"rho":-0.0831855462110485,"breakevenPct":0.45391135786837244},{"delta":0.85,"premium":8.958402662229616,"strike":127.3710482529118,"iv":0.22686988352745427,"gamma":0.030478369384359404,"theta":-0.018774209650582376,"vega":0.07753494176372713,"rho":-0.0879612822641282,"breakevenPct":0.1579716773337258},{"delta":0.9,"premium":10.454123711340205,"strike":129.11371134020618,"iv":0.22124329896907213,"gamma":0.023695876288659795,"theta":-0.009793814432989682,"vega":0.05862474226804123,"rho":-0.09359192855890003,"breakevenPct":0.05024252012308921}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}